2005-01-03 00:00:00,1.9185,1.9196,1.9182,1.9192,354499990.0
2005-01-03 00:15:00,1.9192,1.9202,1.9189,1.9196,638099982.0
2005-01-03 00:30:00,1.9185,1.9199,1.9182,1.9191,638099982.0
2005-01-03 00:45:00,1.9191,1.9192,1.9185,1.919,425399988.0
2005-01-03 01:00:00,1.9191,1.9195,1.9181,1.9185,992599972.0
2005-01-03 01:15:00,1.9184,1.9194,1.9176,1.9185,850799976.0
2005-01-03 01:30:00,1.9185,1.9194,1.9176,1.9177,1063499970.0
2005-01-03 01:45:00,1.9178,1.9187,1.917,1.9171,992599972.0
2005-01-03 02:00:00,1.91893,1.91922,1.91786,1.91856,825800003.0
2005-01-03 02:15:00,1.91845,1.91846,1.91727,1.91843,1127899991.0
2005-01-03 02:30:00,1.91842,1.9187,1.91722,1.91722,995799998.0
2005-01-03 02:45:00,1.91726,1.91793,1.91553,1.91705,840000002.0
2005-01-03 03:00:00,1.91705,1.91705,1.91527,1.91692,956000006.0
2005-01-03 03:15:00,1.91645,1.91734,1.91515,1.9158,767199999.0
2005-01-03 03:30:00,1.91582,1.91635,1.91513,1.91531,745399997.0
2005-01-03 03:45:00,1.91518,1.91672,1.91497,1.91593,950450001.0
2005-01-03 04:00:00,1.91593,1.91593,1.91416,1.9143,1015600003.0
2005-01-03 04:15:00,1.91445,1.91498,1.91421,1.91495,910100001.0
2005-01-03 04:30:00,1.91522,1.91522,1.91327,1.91358,707100002.0
2005-01-03 04:45:00,1.91355,1.91394,1.91085,1.91091,547799996.0
2005-01-03 05:00:00,1.91167,1.91168,1.90772,1.90797,1002600002.0
2005-01-03 05:15:00,1.90816,1.90914,1.90327,1.90371,824749994.0
2005-01-03 05:30:00,1.90395,1.9056,1.90317,1.90317,725399999.0
2005-01-03 05:45:00,1.90306,1.90306,1.89787,1.90089,1046199994.0
2005-01-03 06:00:00,1.90141,1.90417,1.90095,1.90357,961349998.0
2005-01-03 06:15:00,1.90387,1.90387,1.90287,1.90367,835700001.0
2005-01-03 06:30:00,1.9037,1.9045,1.90365,1.90388,969800005.0
2005-01-03 06:45:00,1.9039,1.90455,1.9038,1.90401,877899998.0
2005-01-03 07:00:00,1.90435,1.90544,1.90428,1.9053,762646990.0
2005-01-03 07:15:00,1.90543,1.90543,1.90333,1.90354,752000003.0
2005-01-03 07:30:00,1.90362,1.90448,1.90341,1.90442,890446990.0
2005-01-03 07:45:00,1.9045,1.90497,1.9042,1.90497,780799998.0
2005-01-03 08:00:00,1.90505,1.90565,1.90453,1.90478,885546990.0
2005-01-03 08:15:00,1.90491,1.90535,1.90454,1.90455,1140399999.0
2005-01-03 08:30:00,1.9046,1.90567,1.90448,1.90487,1102199990.0
2005-01-03 08:45:00,1.90535,1.90699,1.90506,1.90657,1093299997.0
2005-01-03 09:00:00,1.90683,1.90736,1.9059,1.90728,966069998.0
2005-01-03 09:15:00,1.90725,1.90836,1.90531,1.90831,1147999998.0
2005-01-03 09:30:00,1.90863,1.91029,1.9085,1.91002,1173200004.0
2005-01-03 09:45:00,1.90972,1.91145,1.90888,1.91145,988999999.0
2005-01-03 10:00:00,1.91133,1.914,1.91125,1.91134,973499994.0
2005-01-03 10:15:00,1.9112,1.91254,1.91104,1.91124,1050599996.0
2005-01-03 10:30:00,1.91126,1.91209,1.91087,1.91193,823699994.0
2005-01-03 10:45:00,1.91208,1.9126,1.9118,1.9123,960100002.0
2005-01-03 11:00:00,1.91237,1.91237,1.91029,1.91141,1008500007.0
2005-01-03 11:15:00,1.91162,1.91525,1.911,1.91509,1164599997.0
2005-01-03 11:30:00,1.91519,1.91539,1.91145,1.91163,982900004.0
2005-01-03 11:45:00,1.91178,1.91231,1.91153,1.9119,1203099999.0
2005-01-03 12:00:00,1.91195,1.91208,1.91085,1.91137,1002500003.0
2005-01-03 12:15:00,1.91158,1.91164,1.91044,1.91044,876699993.0
2005-01-03 12:30:00,1.91071,1.91136,1.91038,1.9113,862200005.0
2005-01-03 12:45:00,1.91167,1.9117,1.90793,1.90831,809400002.0
2005-01-03 13:00:00,1.90827,1.90843,1.90745,1.90768,1167699994.0
2005-01-03 13:15:00,1.9077,1.90801,1.90722,1.90765,901100004.0
2005-01-03 13:30:00,1.90757,1.9077,1.90697,1.90733,952800005.0
2005-01-03 13:45:00,1.90732,1.90738,1.90584,1.90678,770300002.0
2005-01-03 14:00:00,1.9068,1.90828,1.90616,1.90824,959400002.0
2005-01-03 14:15:00,1.90797,1.90919,1.9073,1.90757,1163700003.0
2005-01-03 14:30:00,1.90753,1.90777,1.90671,1.90745,818200000.0
2005-01-03 14:45:00,1.90749,1.9099,1.90744,1.90971,805169996.0
2005-01-03 15:00:00,1.90978,1.91087,1.90884,1.90919,1138999998.0
2005-01-03 15:15:00,1.90927,1.9107,1.90897,1.90915,1259849998.0
2005-01-03 15:30:00,1.9094,1.9103,1.90732,1.90787,971369993.0
2005-01-03 15:45:00,1.90796,1.90839,1.906,1.90706,988599998.0
2005-01-03 16:00:00,1.90708,1.90709,1.90279,1.90359,1205500004.0
2005-01-03 16:15:00,1.90358,1.90532,1.90322,1.905,856299994.0
2005-01-03 16:30:00,1.905,1.9084,1.90498,1.90797,1023399993.0
2005-01-03 16:45:00,1.90788,1.90845,1.90714,1.90834,979549999.0
2005-01-03 17:00:00,1.90805,1.90877,1.90668,1.90675,937900004.0
2005-01-03 17:15:00,1.90708,1.9084,1.90525,1.9056,997599991.0
2005-01-03 17:30:00,1.90582,1.90685,1.90528,1.9055,960299998.0
2005-01-03 17:45:00,1.90549,1.90556,1.90277,1.90277,771399991.0
2005-01-03 18:00:00,1.90281,1.90495,1.90262,1.90341,13222749971.0
2005-01-03 18:15:00,1.90367,1.90643,1.90356,1.90608,9787169999.0
2005-01-03 18:30:00,1.90628,1.90628,1.9044,1.9044,5371399992.0
2005-01-03 18:45:00,1.90444,1.90564,1.9033,1.90503,5259799999.0
2005-01-03 19:00:00,1.90508,1.90568,1.90475,1.90529,5164899990.0
2005-01-03 19:15:00,1.90543,1.9058,1.90336,1.90418,4400369986.0
2005-01-03 19:30:00,1.90417,1.90417,1.90136,1.90193,4285700010.0
2005-01-03 19:45:00,1.90183,1.9039,1.90176,1.90352,3305799995.0
2005-01-03 20:00:00,1.90358,1.90396,1.90345,1.90363,2730069999.0
2005-01-03 20:15:00,1.90358,1.90364,1.90137,1.90261,3856049997.0
2005-01-03 20:30:00,1.90267,1.90274,1.90182,1.90182,4374999997.0
2005-01-03 20:45:00,1.90181,1.90236,1.90137,1.90141,4959669989.0
2005-01-03 21:00:00,1.90146,1.90235,1.90114,1.90188,3143100002.0
2005-01-03 21:15:00,1.90194,1.90292,1.90182,1.90288,2274299983.0
2005-01-03 21:30:00,1.90291,1.90483,1.90232,1.90412,1884499997.0
2005-01-03 21:45:00,1.90351,1.90481,1.90334,1.90409,1738650003.0
2005-01-03 22:00:00,1.90424,1.90459,1.90383,1.9039,1523600000.0
2005-01-03 22:15:00,1.90395,1.90453,1.90369,1.90406,1640199998.0
2005-01-03 22:30:00,1.90403,1.90408,1.90363,1.90366,1319599995.0
2005-01-03 22:45:00,1.9038,1.90425,1.90371,1.90398,1008699997.0
2005-01-03 23:00:00,1.90401,1.9043,1.90372,1.90395,615499999.0
2005-01-03 23:15:00,1.90402,1.90411,1.9035,1.90402,745899999.0
2005-01-03 23:30:00,1.904,1.90418,1.90361,1.90367,897749997.0
2005-01-03 23:45:00,1.90382,1.90444,1.9036,1.904,880850002.0
2005-01-04 00:00:00,1.90402,1.90455,1.90402,1.9041,668199998.0
2005-01-04 00:15:00,1.9042,1.90507,1.90402,1.9048,787200003.0
2005-01-04 00:30:00,1.90459,1.90544,1.90439,1.9051,777400000.0
2005-01-04 00:45:00,1.90508,1.90535,1.90457,1.90499,824100001.0
2005-01-04 01:00:00,1.90457,1.90489,1.9039,1.90414,882200004.0
2005-01-04 01:15:00,1.90403,1.90487,1.90399,1.90408,983000002.0
2005-01-04 01:30:00,1.90413,1.90446,1.904,1.90423,1118000001.0
2005-01-04 01:45:00,1.90432,1.90432,1.90361,1.90402,848699995.0
2005-01-04 02:00:00,1.90402,1.90445,1.90391,1.90395,893500003.0
2005-01-04 02:15:00,1.90443,1.90503,1.90409,1.9048,781220000.0
2005-01-04 02:30:00,1.90476,1.90517,1.90443,1.90498,1030099997.0
2005-01-04 02:45:00,1.90493,1.90508,1.90223,1.90287,911699999.0
2005-01-04 03:00:00,1.90304,1.90382,1.90204,1.90289,1012600004.0
2005-01-04 03:15:00,1.903,1.90524,1.90275,1.90496,854199999.0
2005-01-04 03:30:00,1.90505,1.90533,1.90443,1.90514,1013099999.0
2005-01-04 03:45:00,1.90515,1.90622,1.90498,1.90608,1068600001.0
2005-01-04 04:00:00,1.90605,1.90627,1.90542,1.90542,854699998.0
2005-01-04 04:15:00,1.90555,1.90566,1.90392,1.90545,861000003.0
2005-01-04 04:30:00,1.90553,1.9064,1.90412,1.90614,900949994.0
2005-01-04 04:45:00,1.90652,1.90763,1.90641,1.90727,942000002.0
2005-01-04 05:00:00,1.90763,1.90806,1.90688,1.90688,850799997.0
2005-01-04 05:15:00,1.90715,1.90724,1.90681,1.90708,648350001.0
2005-01-04 05:30:00,1.9073,1.9074,1.90451,1.90636,1019200005.0
2005-01-04 05:45:00,1.90643,1.90743,1.90629,1.90743,834799998.0
2005-01-04 06:00:00,1.90748,1.90773,1.90684,1.90703,887700003.0
2005-01-04 06:15:00,1.90703,1.90739,1.90619,1.90675,878296991.0
2005-01-04 06:30:00,1.90658,1.90735,1.90651,1.90711,1074799994.0
2005-01-04 06:45:00,1.90723,1.90783,1.90615,1.90632,846949997.0
2005-01-04 07:00:00,1.90647,1.90778,1.90643,1.90762,1018599997.0
2005-01-04 07:15:00,1.90758,1.90799,1.90667,1.9071,961100002.0
2005-01-04 07:30:00,1.90713,1.90764,1.9066,1.90743,931899999.0
2005-01-04 07:45:00,1.90739,1.90759,1.90708,1.90745,571699997.0
2005-01-04 08:00:00,1.90733,1.90767,1.90662,1.90686,909800001.0
2005-01-04 08:15:00,1.90696,1.90721,1.90534,1.90534,997550000.0
2005-01-04 08:30:00,1.90535,1.90587,1.90343,1.90384,1112000002.0
2005-01-04 08:45:00,1.9041,1.90417,1.90237,1.90244,838400002.0
2005-01-04 09:00:00,1.90267,1.90388,1.90195,1.90343,771900001.0
2005-01-04 09:15:00,1.90341,1.90497,1.90309,1.90383,1032700000.0
2005-01-04 09:30:00,1.90387,1.90432,1.90331,1.90412,920950007.0
2005-01-04 09:45:00,1.90386,1.90468,1.90305,1.90407,1008399996.0
2005-01-04 10:00:00,1.90388,1.90426,1.90192,1.90328,954600003.0
2005-01-04 10:15:00,1.90338,1.90346,1.90126,1.90255,1089700003.0
2005-01-04 10:30:00,1.90252,1.90302,1.90136,1.9017,943900005.0
2005-01-04 10:45:00,1.90165,1.90251,1.90001,1.9018,1138100001.0
2005-01-04 11:00:00,1.90187,1.9023,1.90122,1.90179,987599996.0
2005-01-04 11:15:00,1.90182,1.90257,1.89929,1.89944,1175099999.0
2005-01-04 11:30:00,1.89957,1.89967,1.89607,1.89706,950050004.0
2005-01-04 11:45:00,1.89727,1.89782,1.89425,1.89462,1294000003.0
2005-01-04 12:00:00,1.89478,1.89574,1.89259,1.89296,1015499998.0
2005-01-04 12:15:00,1.89291,1.8948,1.89251,1.89422,964599996.0
2005-01-04 12:30:00,1.89456,1.8951,1.89156,1.89429,885900003.0
2005-01-04 12:45:00,1.8944,1.89447,1.89335,1.89399,994199996.0
2005-01-04 13:00:00,1.89433,1.89584,1.894,1.89559,999399995.0
2005-01-04 13:15:00,1.89562,1.89704,1.89455,1.89652,902399997.0
2005-01-04 13:30:00,1.89659,1.89669,1.89534,1.89541,987249996.0
2005-01-04 13:45:00,1.89513,1.89577,1.89234,1.89474,929399999.0
2005-01-04 14:00:00,1.89476,1.89476,1.89325,1.89337,918700002.0
2005-01-04 14:15:00,1.89322,1.89355,1.89203,1.89249,1031900000.0
2005-01-04 14:30:00,1.89249,1.89374,1.89182,1.89346,1147100002.0
2005-01-04 14:45:00,1.89352,1.89357,1.8924,1.89273,982700003.0
2005-01-04 15:00:00,1.89278,1.89385,1.89192,1.89229,963550005.0
2005-01-04 15:15:00,1.8924,1.89389,1.89116,1.89135,1121400001.0
2005-01-04 15:30:00,1.89143,1.8959,1.89143,1.89484,908799999.0
2005-01-04 15:45:00,1.89487,1.89499,1.89256,1.89442,1097599991.0
2005-01-04 16:00:00,1.8941,1.89418,1.89167,1.89362,1201799996.0
2005-01-04 16:15:00,1.89383,1.89416,1.89299,1.8937,1160500005.0
2005-01-04 16:30:00,1.89372,1.89412,1.89327,1.89388,1064799997.0
2005-01-04 16:45:00,1.894,1.894,1.89209,1.8926,1015700007.0
2005-01-04 17:00:00,1.89237,1.89237,1.89012,1.89113,1245649997.0
2005-01-04 17:15:00,1.89123,1.89133,1.88521,1.88561,1111199989.0
2005-01-04 17:30:00,1.88572,1.8875,1.88567,1.88667,1118700003.0
2005-01-04 17:45:00,1.88682,1.88755,1.88291,1.88314,1068000000.0
2005-01-04 18:00:00,1.88325,1.88359,1.88123,1.88215,12580569966.0
2005-01-04 18:15:00,1.88238,1.88359,1.88091,1.88097,9989200002.0
2005-01-04 18:30:00,1.88108,1.88279,1.8805,1.88243,5316199984.0
2005-01-04 18:45:00,1.88249,1.88333,1.88172,1.88288,5239919998.0
2005-01-04 19:00:00,1.88294,1.88379,1.88236,1.88337,5056746985.0
2005-01-04 19:15:00,1.88351,1.88542,1.88314,1.88399,4815299992.0
2005-01-04 19:30:00,1.8842,1.88443,1.88344,1.8837,4370899994.0
2005-01-04 19:45:00,1.88364,1.88364,1.88205,1.88304,3450800003.0
2005-01-04 20:00:00,1.88318,1.88357,1.88285,1.88327,2645899991.0
2005-01-04 20:15:00,1.8833,1.88439,1.88301,1.88404,4029899995.0
2005-01-04 20:30:00,1.88393,1.88523,1.88388,1.88413,4277000015.0
2005-01-04 20:45:00,1.88417,1.88429,1.88252,1.88314,4832049992.0
2005-01-04 21:00:00,1.88348,1.88363,1.88232,1.88283,3108946987.0
2005-01-04 21:15:00,1.88298,1.88423,1.88291,1.88399,2230799993.0
2005-01-04 21:30:00,1.88374,1.88386,1.87795,1.87821,2147699994.0
2005-01-04 21:45:00,1.87822,1.88045,1.87794,1.87958,2112099989.0
2005-01-04 22:00:00,1.87968,1.88,1.87865,1.87966,1852399994.0
2005-01-04 22:15:00,1.87965,1.8806,1.87949,1.88036,1945000008.0
2005-01-04 22:30:00,1.88035,1.88112,1.87966,1.88092,1360299995.0
2005-01-04 22:45:00,1.8812,1.88152,1.88062,1.88095,1128799993.0
2005-01-04 23:00:00,1.88079,1.88185,1.88073,1.88157,755199997.0
2005-01-04 23:15:00,1.88153,1.88242,1.88067,1.88233,1100499996.0
2005-01-04 23:30:00,1.88248,1.88319,1.88199,1.88319,899199999.0
2005-01-04 23:45:00,1.88327,1.88338,1.882,1.88227,917200002.0
2005-01-05 00:00:00,1.88235,1.88331,1.8821,1.8825,865549999.0
2005-01-05 00:15:00,1.8828,1.8828,1.88201,1.88233,882699998.0
2005-01-05 00:30:00,1.88235,1.88338,1.88175,1.8831,610600002.0
2005-01-05 00:45:00,1.8832,1.88337,1.88138,1.88154,812199999.0
2005-01-05 01:00:00,1.88168,1.88246,1.88144,1.88246,755300004.0
2005-01-05 01:15:00,1.88249,1.88294,1.88154,1.88211,685400000.0
2005-01-05 01:30:00,1.88212,1.88217,1.88137,1.8818,867799993.0
2005-01-05 01:45:00,1.88227,1.88259,1.88169,1.8825,896000000.0
2005-01-05 02:00:00,1.88292,1.88393,1.88276,1.88389,871600006.0
2005-01-05 02:15:00,1.88401,1.88472,1.88383,1.88419,1072699998.0
2005-01-05 02:30:00,1.8842,1.88431,1.88375,1.88396,834096993.0
2005-01-05 02:45:00,1.88393,1.88398,1.88196,1.88292,830300000.0
2005-01-05 03:00:00,1.88297,1.8842,1.88287,1.8841,800999995.0
2005-01-05 03:15:00,1.88432,1.88456,1.88369,1.88369,1036299998.0
2005-01-05 03:30:00,1.8833,1.8837,1.88226,1.88286,924099999.0
2005-01-05 03:45:00,1.88283,1.88397,1.88195,1.88397,1128000000.0
2005-01-05 04:00:00,1.88387,1.88387,1.88189,1.88312,853399993.0
2005-01-05 04:15:00,1.88322,1.88342,1.88165,1.88224,876200000.0
2005-01-05 04:30:00,1.88227,1.88273,1.8819,1.8826,773700002.0
2005-01-05 04:45:00,1.88266,1.88337,1.88227,1.88305,888500000.0
2005-01-05 05:00:00,1.88312,1.88388,1.88287,1.88312,980300001.0
2005-01-05 05:15:00,1.88334,1.88342,1.88155,1.88155,816949997.0
2005-01-05 05:30:00,1.88155,1.88288,1.8811,1.8826,697820002.0
2005-01-05 05:45:00,1.88258,1.88315,1.8819,1.8829,744600001.0
2005-01-05 06:00:00,1.88287,1.88325,1.88245,1.88312,811100006.0
2005-01-05 06:15:00,1.88305,1.88394,1.88199,1.8834,1036300001.0
2005-01-05 06:30:00,1.88322,1.88364,1.88289,1.883,763199998.0
2005-01-05 06:45:00,1.88296,1.88358,1.88269,1.88292,873400003.0
2005-01-05 07:00:00,1.88309,1.88455,1.88309,1.88432,843200003.0
2005-01-05 07:15:00,1.88458,1.88458,1.88184,1.88394,934000002.0
2005-01-05 07:30:00,1.88395,1.88446,1.88343,1.88432,929699998.0
2005-01-05 07:45:00,1.8843,1.88457,1.88374,1.88422,710000003.0
2005-01-05 08:00:00,1.88418,1.88505,1.88174,1.88407,860750000.0
2005-01-05 08:15:00,1.88377,1.88453,1.88298,1.88434,1038199995.0
2005-01-05 08:30:00,1.88452,1.88461,1.88341,1.88399,883300001.0
2005-01-05 08:45:00,1.88421,1.88469,1.88361,1.88392,887100001.0
2005-01-05 09:00:00,1.88392,1.8843,1.88301,1.8836,974399993.0
2005-01-05 09:15:00,1.8838,1.88446,1.88162,1.88162,1109899996.0
2005-01-05 09:30:00,1.88127,1.88127,1.87771,1.87977,1143300002.0
2005-01-05 09:45:00,1.87971,1.87989,1.87738,1.87873,947900005.0
2005-01-05 10:00:00,1.87892,1.88056,1.87766,1.88044,1150100001.0
2005-01-05 10:15:00,1.88093,1.88177,1.87911,1.87919,1318300000.0
2005-01-05 10:30:00,1.87925,1.88061,1.87869,1.88053,1014400002.0
2005-01-05 10:45:00,1.88063,1.88081,1.87809,1.87919,1120500000.0
2005-01-05 11:00:00,1.87927,1.87975,1.87824,1.8784,870550001.0
2005-01-05 11:15:00,1.87842,1.87952,1.87812,1.87853,935400008.0
2005-01-05 11:30:00,1.8785,1.88094,1.8785,1.87989,1018300002.0
2005-01-05 11:45:00,1.87987,1.87987,1.87458,1.87489,1146700005.0
2005-01-05 12:00:00,1.87481,1.87557,1.87276,1.87437,1096300000.0
2005-01-05 12:15:00,1.87445,1.87507,1.87379,1.87418,1098899991.0
2005-01-05 12:30:00,1.8743,1.87444,1.8732,1.87425,981600000.0
2005-01-05 12:45:00,1.87462,1.87541,1.87313,1.87518,1026199997.0
2005-01-05 13:00:00,1.87585,1.87667,1.87486,1.87508,1060499997.0
2005-01-05 13:15:00,1.87502,1.87658,1.87455,1.87515,1117199999.0
2005-01-05 13:30:00,1.87513,1.87615,1.87481,1.87547,993899998.0
2005-01-05 13:45:00,1.87546,1.87869,1.87538,1.87737,1102869995.0
2005-01-05 14:00:00,1.87767,1.87907,1.87684,1.87697,1105699998.0
2005-01-05 14:15:00,1.87694,1.87859,1.87627,1.87805,957446991.0
2005-01-05 14:30:00,1.87806,1.87898,1.87745,1.8786,931899995.0
2005-01-05 14:45:00,1.87872,1.87878,1.87787,1.87861,1014099998.0
2005-01-05 15:00:00,1.87857,1.87899,1.87557,1.87573,834600003.0
2005-01-05 15:15:00,1.87612,1.8776,1.87506,1.87681,1150100000.0
2005-01-05 15:30:00,1.8769,1.88009,1.87619,1.87997,975000004.0
2005-01-05 15:45:00,1.87999,1.88037,1.87834,1.87992,1070200005.0
2005-01-05 16:00:00,1.87995,1.88143,1.8796,1.88008,1126449998.0
2005-01-05 16:15:00,1.87974,1.88393,1.87915,1.88339,1087999992.0
2005-01-05 16:30:00,1.88332,1.8847,1.88276,1.88306,1013849998.0
2005-01-05 16:45:00,1.88329,1.88428,1.88295,1.88342,917800002.0
2005-01-05 17:00:00,1.88315,1.88486,1.88215,1.884,1250299994.0
2005-01-05 17:15:00,1.88404,1.8872,1.8838,1.88616,1209399999.0
2005-01-05 17:30:00,1.88637,1.88813,1.88624,1.88717,1102999997.0
2005-01-05 17:45:00,1.88719,1.8881,1.88685,1.88764,952299999.0
2005-01-05 18:00:00,1.88767,1.88927,1.887,1.88746,13178816971.0
2005-01-05 18:15:00,1.88766,1.88865,1.88625,1.88809,10585289992.0
2005-01-05 18:30:00,1.88807,1.88959,1.88722,1.88841,5671996995.0
2005-01-05 18:45:00,1.88856,1.88865,1.88657,1.88751,5374650008.0
2005-01-05 19:00:00,1.88769,1.88885,1.88692,1.88873,5007200002.0
2005-01-05 19:15:00,1.88872,1.8889,1.88589,1.88608,4303549984.0
2005-01-05 19:30:00,1.88608,1.88645,1.88397,1.88412,3942496994.0
2005-01-05 19:45:00,1.88412,1.88511,1.88386,1.88457,3381949992.0
2005-01-05 20:00:00,1.88458,1.88575,1.88399,1.88556,2940620012.0
2005-01-05 20:15:00,1.88547,1.88624,1.88463,1.88463,3722800001.0
2005-01-05 20:30:00,1.8846,1.88494,1.88315,1.88467,4228570000.0
2005-01-05 20:45:00,1.8851,1.88522,1.88397,1.88424,4785369987.0
2005-01-05 21:00:00,1.88434,1.8849,1.88355,1.88387,3169049997.0
2005-01-05 21:15:00,1.88376,1.8838,1.88178,1.88298,2375599989.0
2005-01-05 21:30:00,1.88303,1.88512,1.88299,1.88417,2180500002.0
2005-01-05 21:45:00,1.88437,1.88499,1.88403,1.88409,1877800001.0
2005-01-05 22:00:00,1.88431,1.88464,1.88394,1.88432,1628770000.0
2005-01-05 22:15:00,1.88433,1.88433,1.88297,1.88297,2069950005.0
2005-01-05 22:30:00,1.88301,1.88341,1.88287,1.88313,1281769992.0
2005-01-05 22:45:00,1.88331,1.88336,1.88192,1.88277,1021249998.0
2005-01-05 23:00:00,1.88301,1.88358,1.88273,1.88295,869100000.0
2005-01-05 23:15:00,1.88285,1.883,1.88172,1.88246,976899995.0
2005-01-05 23:30:00,1.88252,1.8826,1.88217,1.8824,739849999.0
2005-01-05 23:45:00,1.88228,1.88272,1.8822,1.88249,839500001.0
2005-01-06 00:00:00,1.8825,1.88314,1.88227,1.88277,905300002.0
2005-01-06 00:15:00,1.88275,1.88393,1.88238,1.88386,693500002.0
2005-01-06 00:30:00,1.8842,1.8845,1.88311,1.88439,699699990.0
2005-01-06 00:45:00,1.88432,1.88444,1.88307,1.88402,807450002.0
2005-01-06 01:00:00,1.88404,1.8847,1.88404,1.88447,799399999.0
2005-01-06 01:15:00,1.8844,1.88472,1.88435,1.88469,671700003.0
2005-01-06 01:30:00,1.88474,1.88505,1.88429,1.88464,632800000.0
2005-01-06 01:45:00,1.88451,1.88508,1.88433,1.88467,878000005.0
2005-01-06 02:00:00,1.88468,1.88534,1.88468,1.8852,787599998.0
2005-01-06 02:15:00,1.88523,1.88529,1.88382,1.88478,1048249996.0
2005-01-06 02:30:00,1.88474,1.88489,1.88405,1.88433,882599999.0
2005-01-06 02:45:00,1.8844,1.88472,1.88374,1.88374,715900000.0
2005-01-06 03:00:00,1.88371,1.8846,1.88353,1.88457,783999997.0
2005-01-06 03:15:00,1.88456,1.88456,1.88358,1.88378,496699996.0
2005-01-06 03:30:00,1.8838,1.88458,1.88369,1.88446,738299998.0
2005-01-06 03:45:00,1.88442,1.88506,1.88417,1.88506,876900006.0
2005-01-06 04:00:00,1.885,1.88522,1.88465,1.8849,915300003.0
2005-01-06 04:15:00,1.88502,1.88508,1.88463,1.88505,943699998.0
2005-01-06 04:30:00,1.88502,1.88502,1.884,1.88465,695999998.0
2005-01-06 04:45:00,1.88458,1.88491,1.88424,1.88447,766099995.0
2005-01-06 05:00:00,1.88441,1.88457,1.88392,1.88443,691599994.0
2005-01-06 05:15:00,1.88423,1.88453,1.88401,1.88443,757900000.0
2005-01-06 05:30:00,1.88442,1.88515,1.88432,1.88491,901199999.0
2005-01-06 05:45:00,1.88459,1.88459,1.883,1.883,694020001.0
2005-01-06 06:00:00,1.88354,1.88364,1.88259,1.88343,839799997.0
2005-01-06 06:15:00,1.88347,1.88359,1.88319,1.88331,822749994.0
2005-01-06 06:30:00,1.88349,1.88352,1.88298,1.88308,846300001.0
2005-01-06 06:45:00,1.88304,1.88347,1.88282,1.88282,869300006.0
2005-01-06 07:00:00,1.88317,1.88336,1.88194,1.88207,874100005.0
2005-01-06 07:15:00,1.88213,1.88251,1.88194,1.88225,838300005.0
2005-01-06 07:30:00,1.88225,1.88278,1.88205,1.88231,877500000.0
2005-01-06 07:45:00,1.8823,1.88347,1.88205,1.88331,985600001.0
2005-01-06 08:00:00,1.88333,1.88358,1.88233,1.88304,875099995.0
2005-01-06 08:15:00,1.8833,1.8833,1.88178,1.88193,824199994.0
2005-01-06 08:30:00,1.88188,1.88208,1.88073,1.881,825299997.0
2005-01-06 08:45:00,1.88116,1.8816,1.87986,1.88003,832699998.0
2005-01-06 09:00:00,1.88007,1.8804,1.87792,1.87828,1098900001.0
2005-01-06 09:15:00,1.87822,1.87915,1.87777,1.87838,1112699993.0
2005-01-06 09:30:00,1.87835,1.87846,1.8758,1.87677,942049999.0
2005-01-06 09:45:00,1.8769,1.87944,1.87607,1.87938,1147599997.0
2005-01-06 10:00:00,1.8794,1.87986,1.8774,1.87822,984299993.0
2005-01-06 10:15:00,1.87833,1.87891,1.87478,1.87483,1023099999.0
2005-01-06 10:30:00,1.8752,1.87691,1.87419,1.87486,960899999.0
2005-01-06 10:45:00,1.87522,1.87603,1.87337,1.87568,1161200003.0
2005-01-06 11:00:00,1.87583,1.87622,1.87454,1.87568,1005699998.0
2005-01-06 11:15:00,1.87555,1.87652,1.87448,1.87528,866299999.0
2005-01-06 11:30:00,1.87571,1.87571,1.87145,1.87145,1141100009.0
2005-01-06 11:45:00,1.8715,1.87194,1.87006,1.87085,1153299998.0
2005-01-06 12:00:00,1.87092,1.87234,1.8708,1.87131,990399997.0
2005-01-06 12:15:00,1.87162,1.87302,1.87084,1.87229,1204599998.0
2005-01-06 12:30:00,1.8725,1.87253,1.8707,1.87128,974300002.0
2005-01-06 12:45:00,1.87136,1.87151,1.86947,1.87123,1094399997.0
2005-01-06 13:00:00,1.87133,1.87155,1.87033,1.87065,1024800002.0
2005-01-06 13:15:00,1.87062,1.87124,1.87042,1.87074,1154999999.0
2005-01-06 13:30:00,1.87085,1.87169,1.87081,1.87097,1108800000.0
2005-01-06 13:45:00,1.87088,1.87205,1.87088,1.87189,1027550001.0
2005-01-06 14:00:00,1.87189,1.87244,1.87139,1.87194,1009200005.0
2005-01-06 14:15:00,1.87185,1.8731,1.87149,1.87191,1019000010.0
2005-01-06 14:30:00,1.87204,1.87421,1.87182,1.87395,888300001.0
2005-01-06 14:45:00,1.87398,1.87453,1.87309,1.87381,1029800002.0
2005-01-06 15:00:00,1.87382,1.87389,1.87255,1.87255,965500000.0
2005-01-06 15:15:00,1.87258,1.87288,1.87085,1.87162,1018800000.0
2005-01-06 15:30:00,1.87203,1.87412,1.87203,1.87384,1197949999.0
2005-01-06 15:45:00,1.87389,1.87445,1.87292,1.87346,1128650001.0
2005-01-06 16:00:00,1.87348,1.87556,1.87348,1.87556,1137700001.0
2005-01-06 16:15:00,1.87582,1.87766,1.87552,1.87625,860800002.0
2005-01-06 16:30:00,1.87631,1.8772,1.87543,1.87656,998700003.0
2005-01-06 16:45:00,1.87655,1.8786,1.87639,1.87757,1260869998.0
2005-01-06 17:00:00,1.87771,1.87844,1.87589,1.87665,1098599996.0
2005-01-06 17:15:00,1.87656,1.87687,1.87579,1.87617,987649999.0
2005-01-06 17:30:00,1.87624,1.87701,1.87575,1.87617,930450000.0
2005-01-06 17:45:00,1.87628,1.87667,1.87447,1.875,878099997.0
2005-01-06 18:00:00,1.8752,1.87612,1.87359,1.8757,13086299991.0
2005-01-06 18:15:00,1.87597,1.87737,1.87576,1.87722,9806669999.0
2005-01-06 18:30:00,1.87739,1.87784,1.87464,1.87526,5507799983.0
2005-01-06 18:45:00,1.87562,1.87562,1.87417,1.87504,5126819976.0
2005-01-06 19:00:00,1.87471,1.87557,1.87395,1.87538,4960699996.0
2005-01-06 19:15:00,1.87535,1.87577,1.87409,1.8745,4172800000.0
2005-01-06 19:30:00,1.87454,1.87514,1.87256,1.87329,4523499999.0
2005-01-06 19:45:00,1.87345,1.87439,1.87308,1.87413,3451719999.0
2005-01-06 20:00:00,1.87436,1.8747,1.87353,1.8737,2792599996.0
2005-01-06 20:15:00,1.87374,1.8749,1.8734,1.87401,3930800005.0
2005-01-06 20:30:00,1.87395,1.87397,1.87256,1.87303,4297199991.0
2005-01-06 20:45:00,1.87307,1.8736,1.87288,1.8732,4713869992.0
2005-01-06 21:00:00,1.87315,1.87442,1.87273,1.87293,2820850006.0
2005-01-06 21:15:00,1.8731,1.87383,1.87259,1.87351,2440949987.0
2005-01-06 21:30:00,1.87322,1.87349,1.87251,1.87258,1932900002.0
2005-01-06 21:45:00,1.87285,1.87373,1.87262,1.87352,1879099997.0
2005-01-06 22:00:00,1.87374,1.87454,1.87316,1.87442,1717000003.0
2005-01-06 22:15:00,1.8746,1.87507,1.87379,1.87465,1901069995.0
2005-01-06 22:30:00,1.87466,1.87554,1.87427,1.87481,1499699996.0
2005-01-06 22:45:00,1.87476,1.87531,1.87455,1.87458,962700003.0
2005-01-06 23:00:00,1.87455,1.87486,1.87441,1.8747,769649996.0
2005-01-06 23:15:00,1.87466,1.87489,1.8741,1.87489,1039149998.0
2005-01-06 23:30:00,1.87488,1.87514,1.87419,1.8751,739350001.0
2005-01-06 23:45:00,1.87516,1.87538,1.87477,1.87505,977869998.0
2005-01-07 00:00:00,1.87502,1.87517,1.87461,1.87485,742700005.0
2005-01-07 00:15:00,1.87491,1.87553,1.87458,1.87511,872770000.0
2005-01-07 00:30:00,1.87509,1.87605,1.87485,1.87591,718400000.0
2005-01-07 00:45:00,1.8759,1.87707,1.87521,1.87617,957699995.0
2005-01-07 01:00:00,1.87613,1.87662,1.87608,1.87643,944916986.0
2005-01-07 01:15:00,1.8764,1.87664,1.87568,1.87622,801100000.0
2005-01-07 01:30:00,1.87605,1.87634,1.87527,1.87527,936500002.0
2005-01-07 01:45:00,1.87548,1.87598,1.87502,1.87584,869100001.0
2005-01-07 02:00:00,1.87598,1.87616,1.87529,1.87535,807499993.0
2005-01-07 02:15:00,1.87538,1.87607,1.87504,1.87542,1006500004.0
2005-01-07 02:30:00,1.87544,1.87613,1.87513,1.87585,938699993.0
2005-01-07 02:45:00,1.87594,1.87606,1.87518,1.87548,937199998.0
2005-01-07 03:00:00,1.87537,1.87597,1.87508,1.87571,986100000.0
2005-01-07 03:15:00,1.87594,1.87695,1.87583,1.87622,892799998.0
2005-01-07 03:30:00,1.87623,1.87675,1.87589,1.87625,1025199998.0
2005-01-07 03:45:00,1.8762,1.87677,1.87591,1.87653,826999999.0
2005-01-07 04:00:00,1.87652,1.87652,1.87574,1.87579,856900000.0
2005-01-07 04:15:00,1.87588,1.87615,1.87575,1.87605,827399999.0
2005-01-07 04:30:00,1.87597,1.8762,1.87556,1.87573,869499997.0
2005-01-07 04:45:00,1.87592,1.8761,1.87539,1.87562,736900000.0
2005-01-07 05:00:00,1.87569,1.87657,1.87569,1.87651,695100004.0
2005-01-07 05:15:00,1.87625,1.87655,1.87555,1.87573,865169992.0
2005-01-07 05:30:00,1.87572,1.87705,1.87572,1.87685,782600002.0
2005-01-07 05:45:00,1.877,1.87757,1.87668,1.87738,911200000.0
2005-01-07 06:00:00,1.87745,1.87755,1.87709,1.87715,868500002.0
2005-01-07 06:15:00,1.877,1.87759,1.87669,1.87734,847600002.0
2005-01-07 06:30:00,1.8773,1.87829,1.87691,1.87809,911799996.0
2005-01-07 06:45:00,1.87832,1.87871,1.87684,1.87808,934999995.0
2005-01-07 07:00:00,1.87765,1.87903,1.87765,1.87875,1044399994.0
2005-01-07 07:15:00,1.87882,1.87934,1.87835,1.8792,1034800001.0
2005-01-07 07:30:00,1.87926,1.87928,1.87627,1.8778,895070000.0
2005-01-07 07:45:00,1.87775,1.87816,1.87736,1.87798,798300005.0
2005-01-07 08:00:00,1.87792,1.87816,1.87729,1.87775,1182300003.0
2005-01-07 08:15:00,1.87781,1.87794,1.87646,1.87651,751049999.0
2005-01-07 08:30:00,1.87653,1.87659,1.87554,1.87639,770100002.0
2005-01-07 08:45:00,1.87648,1.87691,1.87544,1.87681,935870003.0
2005-01-07 09:00:00,1.87695,1.87788,1.87662,1.87741,1184899993.0
2005-01-07 09:15:00,1.87755,1.87786,1.87616,1.87618,1084100002.0
2005-01-07 09:30:00,1.87607,1.87789,1.87543,1.87756,927100004.0
2005-01-07 09:45:00,1.87753,1.87859,1.87693,1.87819,1042399998.0
2005-01-07 10:00:00,1.87855,1.87995,1.87803,1.8784,832099993.0
2005-01-07 10:15:00,1.87862,1.87864,1.87713,1.87717,859849996.0
2005-01-07 10:30:00,1.87751,1.87831,1.87696,1.87814,911449997.0
2005-01-07 10:45:00,1.87805,1.8784,1.87721,1.87818,1014899999.0
2005-01-07 11:00:00,1.87835,1.88262,1.87825,1.88149,1129499996.0
2005-01-07 11:15:00,1.88155,1.88172,1.88051,1.88119,887199997.0
2005-01-07 11:30:00,1.88126,1.88189,1.88083,1.8816,1126600002.0
2005-01-07 11:45:00,1.88157,1.8827,1.88107,1.8818,1187800009.0
2005-01-07 12:00:00,1.8817,1.88247,1.88106,1.88217,1135400009.0
2005-01-07 12:15:00,1.88218,1.88365,1.88195,1.88203,999649996.0
2005-01-07 12:30:00,1.88205,1.88412,1.88204,1.88318,1104399998.0
2005-01-07 12:45:00,1.88327,1.88329,1.88183,1.88288,880100002.0
2005-01-07 13:00:00,1.88283,1.88322,1.88099,1.88164,949399999.0
2005-01-07 13:15:00,1.8816,1.88235,1.88105,1.88111,950800000.0
2005-01-07 13:30:00,1.8811,1.88119,1.87889,1.88017,1263849997.0
2005-01-07 13:45:00,1.88013,1.88046,1.87899,1.88029,925100000.0
2005-01-07 14:00:00,1.88046,1.88103,1.87983,1.88068,991300000.0
2005-01-07 14:15:00,1.88065,1.88104,1.88001,1.8801,980700005.0
2005-01-07 14:30:00,1.88025,1.88037,1.87975,1.87993,1108999997.0
2005-01-07 14:45:00,1.87978,1.88025,1.87899,1.87899,990199996.0
2005-01-07 15:00:00,1.87913,1.8795,1.87797,1.87797,995599998.0
2005-01-07 15:15:00,1.87755,1.879,1.87601,1.87601,1165100001.0
2005-01-07 15:30:00,1.87805,1.88416,1.87561,1.88294,983799992.0
2005-01-07 15:45:00,1.88265,1.88399,1.88138,1.8823,1011100007.0
2005-01-07 16:00:00,1.88275,1.88552,1.88275,1.88466,1175700007.0
2005-01-07 16:15:00,1.88442,1.88573,1.88415,1.88566,875000002.0
2005-01-07 16:30:00,1.88553,1.88575,1.88357,1.88405,1080249998.0
2005-01-07 16:45:00,1.88397,1.88397,1.88088,1.88242,1041499997.0
2005-01-07 17:00:00,1.88231,1.88231,1.87551,1.8785,1103700002.0
2005-01-07 17:15:00,1.87866,1.88071,1.87159,1.8737,935199999.0
2005-01-07 17:30:00,1.87412,1.87508,1.86988,1.87045,1191099997.0
2005-01-07 17:45:00,1.87052,1.87151,1.86716,1.86768,961650001.0
2005-01-07 18:00:00,1.86767,1.87147,1.86742,1.8713,12648099974.0
2005-01-07 18:15:00,1.8715,1.87326,1.87026,1.87045,9977249976.0
2005-01-07 18:30:00,1.87058,1.87109,1.86934,1.86985,5216099999.0
2005-01-07 18:45:00,1.86986,1.87,1.86696,1.8691,5014246995.0
2005-01-07 19:00:00,1.86923,1.87021,1.86655,1.86664,5028350003.0
2005-01-07 19:15:00,1.86669,1.86701,1.865,1.865,4551850004.0
2005-01-07 19:30:00,1.86513,1.86759,1.86432,1.86648,4204900000.0
2005-01-07 19:45:00,1.86661,1.86674,1.86546,1.86546,3376747007.0
2005-01-07 20:00:00,1.86554,1.86777,1.86497,1.8676,2820549997.0
2005-01-07 20:15:00,1.8681,1.87076,1.86785,1.86913,3299070017.0
2005-01-07 20:30:00,1.86908,1.86926,1.86853,1.86888,4494600006.0
2005-01-07 20:45:00,1.86892,1.87014,1.86882,1.86913,5172299985.0
2005-01-07 21:00:00,1.86913,1.87084,1.86903,1.87042,3005700001.0
2005-01-07 21:15:00,1.87048,1.87135,1.87014,1.8711,2070100001.0
2005-01-07 21:30:00,1.8713,1.87296,1.87109,1.87193,2083450006.0
2005-01-07 21:45:00,1.87206,1.87215,1.87002,1.87002,2121199999.0
2005-01-07 22:00:00,1.87015,1.87015,1.86703,1.86703,1730500000.0
2005-01-07 22:15:00,1.86712,1.86939,1.86687,1.86833,1894900004.0
2005-01-07 22:30:00,1.8683,1.8683,1.86636,1.86738,1166669994.0
2005-01-07 22:45:00,1.8674,1.86849,1.8674,1.86828,866700004.0
2005-01-07 23:00:00,1.8684,1.86989,1.86819,1.86972,641700000.0
2005-01-07 23:15:00,1.86967,1.86988,1.86924,1.86974,804000001.0
2005-01-07 23:30:00,1.86964,1.87048,1.86955,1.87032,989299993.0
2005-01-07 23:45:00,1.8704,1.87129,1.87034,1.87069,1114899993.0
2005-01-10 00:00:00,1.8702,1.8704,1.8699,1.8702,274400000.0
2005-01-10 00:15:00,1.8703,1.8704,1.8695,1.8702,445900000.0
2005-01-10 00:30:00,1.87,1.8704,1.8699,1.8702,205800000.0
2005-01-10 00:45:00,1.8703,1.8714,1.8699,1.8711,480200000.0
2005-01-10 01:00:00,1.8714,1.8717,1.8714,1.8717,377300000.0
2005-01-10 01:15:00,1.8718,1.872,1.8711,1.8711,445900000.0
2005-01-10 01:30:00,1.8711,1.8715,1.8707,1.8714,411600000.0
2005-01-10 01:45:00,1.8715,1.8717,1.8712,1.8714,308700000.0
2005-01-10 02:00:00,1.87129,1.87162,1.8711,1.87156,718649999.0
2005-01-10 02:15:00,1.87168,1.87183,1.8706,1.87097,846400000.0
2005-01-10 02:30:00,1.87099,1.87138,1.8698,1.87138,786699996.0
2005-01-10 02:45:00,1.87132,1.87159,1.87107,1.87116,836199997.0
2005-01-10 03:00:00,1.87124,1.87163,1.87108,1.87158,766700000.0
2005-01-10 03:15:00,1.87169,1.87169,1.87054,1.87137,728900002.0
2005-01-10 03:30:00,1.87132,1.87145,1.87042,1.87093,830850005.0
2005-01-10 03:45:00,1.87105,1.87156,1.87053,1.87153,721300002.0
2005-01-10 04:00:00,1.87147,1.87166,1.87118,1.87133,653999997.0
2005-01-10 04:15:00,1.8715,1.87155,1.87095,1.87113,925499995.0
2005-01-10 04:30:00,1.87117,1.87158,1.87094,1.87137,656499997.0
2005-01-10 04:45:00,1.8714,1.87181,1.87132,1.87178,569199995.0
2005-01-10 05:00:00,1.87187,1.87215,1.87137,1.87166,721199998.0
2005-01-10 05:15:00,1.87208,1.87428,1.872,1.87312,867599992.0
2005-01-10 05:30:00,1.87329,1.87414,1.87321,1.8734,856999997.0
2005-01-10 05:45:00,1.87328,1.87381,1.87302,1.87362,854999997.0
2005-01-10 06:00:00,1.87367,1.87524,1.87353,1.87392,991999994.0
2005-01-10 06:15:00,1.8739,1.87436,1.87351,1.87394,878400003.0
2005-01-10 06:30:00,1.87387,1.87392,1.87251,1.87302,926099998.0
2005-01-10 06:45:00,1.87277,1.87316,1.87247,1.87279,667300002.0
2005-01-10 07:00:00,1.87291,1.87348,1.87275,1.8734,860049996.0
2005-01-10 07:15:00,1.87345,1.87355,1.87273,1.87283,795499999.0
2005-01-10 07:30:00,1.87288,1.87295,1.87209,1.87273,759619998.0
2005-01-10 07:45:00,1.87282,1.87282,1.87201,1.87209,625700000.0
2005-01-10 08:00:00,1.872,1.87231,1.87193,1.87198,854500006.0
2005-01-10 08:15:00,1.87188,1.87188,1.8711,1.87144,918699998.0
2005-01-10 08:30:00,1.8714,1.87239,1.87139,1.87224,936699998.0
2005-01-10 08:45:00,1.87223,1.87239,1.87143,1.87218,858799997.0
2005-01-10 09:00:00,1.8722,1.87314,1.87133,1.87186,989949999.0
2005-01-10 09:15:00,1.8722,1.87339,1.87119,1.87164,896700002.0
2005-01-10 09:30:00,1.87172,1.87512,1.87172,1.87278,926500000.0
2005-01-10 09:45:00,1.87286,1.87394,1.87277,1.87346,1105599995.0
2005-01-10 10:00:00,1.87372,1.87746,1.87349,1.87662,923900003.0
2005-01-10 10:15:00,1.87662,1.87662,1.87487,1.87584,948199991.0
2005-01-10 10:30:00,1.87585,1.87625,1.87317,1.87422,826700001.0
2005-01-10 10:45:00,1.87435,1.87556,1.87378,1.87522,1079499997.0
2005-01-10 11:00:00,1.87522,1.87585,1.87492,1.87542,1054799996.0
2005-01-10 11:15:00,1.87543,1.87639,1.87533,1.87594,887300002.0
2005-01-10 11:30:00,1.87594,1.87594,1.87193,1.8737,1058200002.0
2005-01-10 11:45:00,1.87392,1.87592,1.87387,1.87525,1275899998.0
2005-01-10 12:00:00,1.87529,1.87597,1.87464,1.87593,1026949998.0
2005-01-10 12:15:00,1.87605,1.87754,1.87511,1.87726,902750000.0
2005-01-10 12:30:00,1.87758,1.87885,1.8775,1.87814,1016899998.0
2005-01-10 12:45:00,1.87825,1.87911,1.87813,1.87832,943200001.0
2005-01-10 13:00:00,1.87847,1.87847,1.87684,1.87715,1008199997.0
2005-01-10 13:15:00,1.8772,1.87729,1.87474,1.87474,1058150006.0
2005-01-10 13:30:00,1.87472,1.87545,1.87373,1.87529,1191369987.0
2005-01-10 13:45:00,1.87552,1.87641,1.87527,1.87638,906800000.0
2005-01-10 14:00:00,1.87641,1.8767,1.87531,1.87574,652049997.0
2005-01-10 14:15:00,1.8759,1.8766,1.87551,1.87597,877400002.0
2005-01-10 14:30:00,1.87597,1.87673,1.8753,1.87613,889900003.0
2005-01-10 14:45:00,1.87617,1.87741,1.87562,1.87725,1062546994.0
2005-01-10 15:00:00,1.8773,1.8775,1.87627,1.87727,972500002.0
2005-01-10 15:15:00,1.87739,1.87782,1.87677,1.87758,1046699997.0
2005-01-10 15:30:00,1.87737,1.87737,1.87606,1.87658,1265070003.0
2005-01-10 15:45:00,1.87667,1.87828,1.8765,1.87743,955339994.0
2005-01-10 16:00:00,1.87759,1.87768,1.87544,1.87544,881999999.0
2005-01-10 16:15:00,1.87538,1.87601,1.875,1.8757,1042099994.0
2005-01-10 16:30:00,1.8756,1.87643,1.87497,1.87591,1014300004.0
2005-01-10 16:45:00,1.87585,1.87585,1.87321,1.8738,1005149993.0
2005-01-10 17:00:00,1.87404,1.87437,1.87213,1.87297,942399995.0
2005-01-10 17:15:00,1.87321,1.87349,1.87209,1.87336,1208400006.0
2005-01-10 17:30:00,1.8734,1.87384,1.87171,1.87384,898499999.0
2005-01-10 17:45:00,1.87398,1.87456,1.87299,1.87442,1037300000.0
2005-01-10 18:00:00,1.87445,1.87472,1.87346,1.87352,12357520015.0
2005-01-10 18:15:00,1.87368,1.87426,1.87328,1.87385,9992447002.0
2005-01-10 18:30:00,1.87388,1.87556,1.87377,1.87443,5526099984.0
2005-01-10 18:45:00,1.87444,1.87507,1.8742,1.87437,5204100011.0
2005-01-10 19:00:00,1.8744,1.87469,1.8733,1.8735,5110119989.0
2005-01-10 19:15:00,1.87359,1.87374,1.8728,1.8732,4484799986.0
2005-01-10 19:30:00,1.87307,1.87327,1.87192,1.87292,4464819982.0
2005-01-10 19:45:00,1.87296,1.87327,1.87185,1.87283,3628366984.0
2005-01-10 20:00:00,1.8728,1.87347,1.87242,1.87244,2782499994.0
2005-01-10 20:15:00,1.87245,1.87267,1.8716,1.87192,3751199997.0
2005-01-10 20:30:00,1.87213,1.87492,1.87206,1.8746,4958299990.0
2005-01-10 20:45:00,1.87471,1.87519,1.87412,1.87427,5283699992.0
2005-01-10 21:00:00,1.87427,1.8758,1.87403,1.87562,2785500000.0
2005-01-10 21:15:00,1.87565,1.87654,1.87493,1.87633,2160796989.0
2005-01-10 21:30:00,1.87626,1.87626,1.87466,1.87523,1977099999.0
2005-01-10 21:45:00,1.87533,1.87651,1.87533,1.87538,1900699993.0
2005-01-10 22:00:00,1.87555,1.87614,1.87555,1.87585,1760699998.0
2005-01-10 22:15:00,1.87589,1.8765,1.87549,1.87626,1684200002.0
2005-01-10 22:30:00,1.87623,1.87655,1.87569,1.87589,1420400001.0
2005-01-10 22:45:00,1.87583,1.87616,1.87554,1.87561,1133200001.0
2005-01-10 23:00:00,1.8756,1.87593,1.87519,1.87545,976199993.0
2005-01-10 23:15:00,1.87553,1.87613,1.87498,1.87498,952100003.0
2005-01-10 23:30:00,1.87496,1.87543,1.87485,1.87485,816199995.0
2005-01-10 23:45:00,1.8749,1.87513,1.87474,1.8749,831100004.0
2005-01-11 00:00:00,1.87486,1.8772,1.87468,1.8772,885499996.0
2005-01-11 00:15:00,1.87693,1.87701,1.87516,1.87646,967100001.0
2005-01-11 00:30:00,1.87649,1.87674,1.87632,1.87638,866299991.0
2005-01-11 00:45:00,1.87643,1.8771,1.87629,1.87706,860299995.0
2005-01-11 01:00:00,1.87713,1.87773,1.87703,1.87705,939699992.0
2005-01-11 01:15:00,1.877,1.8772,1.87688,1.877,707100001.0
2005-01-11 01:30:00,1.87712,1.87794,1.877,1.87742,572549996.0
2005-01-11 01:45:00,1.87728,1.87768,1.87616,1.87666,759499996.0
2005-01-11 02:00:00,1.87675,1.87716,1.87593,1.87605,845100002.0
2005-01-11 02:15:00,1.87613,1.87723,1.87599,1.87722,882999995.0
2005-01-11 02:30:00,1.87722,1.878,1.87621,1.87686,979099997.0
2005-01-11 02:45:00,1.87707,1.8778,1.87627,1.87759,888899995.0
2005-01-11 03:00:00,1.87767,1.87782,1.87677,1.87759,858099997.0
2005-01-11 03:15:00,1.87749,1.87768,1.87674,1.87704,791199999.0
2005-01-11 03:30:00,1.87714,1.87797,1.87703,1.87793,864199999.0
2005-01-11 03:45:00,1.8777,1.87783,1.87737,1.87766,908099999.0
2005-01-11 04:00:00,1.87768,1.87975,1.87759,1.87921,897799998.0
2005-01-11 04:15:00,1.87933,1.87933,1.87746,1.87891,934099998.0
2005-01-11 04:30:00,1.87897,1.8813,1.87887,1.88003,853350000.0
2005-01-11 04:45:00,1.88003,1.88113,1.87991,1.881,1108100002.0
2005-01-11 05:00:00,1.88078,1.88078,1.87932,1.87941,713699997.0
2005-01-11 05:15:00,1.87947,1.88017,1.87938,1.87971,920869999.0
2005-01-11 05:30:00,1.88005,1.88026,1.87935,1.87958,847799999.0
2005-01-11 05:45:00,1.87962,1.88007,1.87947,1.88,592799995.0
2005-01-11 06:00:00,1.88005,1.88064,1.87975,1.88003,822299999.0
2005-01-11 06:15:00,1.88007,1.88031,1.87956,1.88015,1087199990.0
2005-01-11 06:30:00,1.88014,1.8809,1.87993,1.8806,787300006.0
2005-01-11 06:45:00,1.8806,1.88119,1.8804,1.8808,797099995.0
2005-01-11 07:00:00,1.88095,1.88128,1.88045,1.88113,907470000.0
2005-01-11 07:15:00,1.88117,1.88159,1.88098,1.88115,749199998.0
2005-01-11 07:30:00,1.88131,1.8819,1.88113,1.88172,961800002.0
2005-01-11 07:45:00,1.88167,1.88172,1.88073,1.88124,718800000.0
2005-01-11 08:00:00,1.88118,1.8819,1.88096,1.88118,1174200008.0
2005-01-11 08:15:00,1.88141,1.88141,1.88033,1.88055,853200001.0
2005-01-11 08:30:00,1.8805,1.88079,1.88016,1.88036,911999999.0
2005-01-11 08:45:00,1.88048,1.88048,1.87759,1.87877,1026200002.0
2005-01-11 09:00:00,1.87877,1.88022,1.87846,1.88015,988800002.0
2005-01-11 09:15:00,1.8803,1.88059,1.87909,1.87929,996346998.0
2005-01-11 09:30:00,1.87927,1.88039,1.87881,1.87883,1043300001.0
2005-01-11 09:45:00,1.87889,1.87968,1.87724,1.87726,1110346984.0
2005-01-11 10:00:00,1.87732,1.878,1.8758,1.87754,1110399996.0
2005-01-11 10:15:00,1.87763,1.87775,1.875,1.87618,951100000.0
2005-01-11 10:30:00,1.87645,1.87689,1.87551,1.87664,1029800008.0
2005-01-11 10:45:00,1.87664,1.87676,1.87566,1.87583,933800002.0
2005-01-11 11:00:00,1.87607,1.87646,1.87497,1.876,1114899998.0
2005-01-11 11:15:00,1.8759,1.87823,1.87563,1.87745,978899997.0
2005-01-11 11:30:00,1.87756,1.87756,1.87556,1.87584,996849995.0
2005-01-11 11:45:00,1.87627,1.8776,1.87574,1.87755,1096900002.0
2005-01-11 12:00:00,1.87753,1.87963,1.87645,1.87816,1017799999.0
2005-01-11 12:15:00,1.87813,1.87874,1.87744,1.87748,1067050004.0
2005-01-11 12:30:00,1.87769,1.8788,1.87758,1.87849,1053200001.0
2005-01-11 12:45:00,1.8786,1.87941,1.87768,1.8779,868999993.0
2005-01-11 13:00:00,1.87783,1.87868,1.87733,1.87799,1092999999.0
2005-01-11 13:15:00,1.87813,1.87849,1.87729,1.87783,913950004.0
2005-01-11 13:30:00,1.87784,1.87801,1.87718,1.87724,1016250008.0
2005-01-11 13:45:00,1.87732,1.87852,1.87705,1.87847,894699998.0
2005-01-11 14:00:00,1.87848,1.87848,1.87735,1.878,925569997.0
2005-01-11 14:15:00,1.87798,1.87901,1.87789,1.87874,872800002.0
2005-01-11 14:30:00,1.87875,1.87878,1.87758,1.87771,1138700002.0
2005-01-11 14:45:00,1.87757,1.87758,1.87588,1.87609,935599997.0
2005-01-11 15:00:00,1.87618,1.87688,1.87567,1.87653,1195770007.0
2005-01-11 15:15:00,1.87673,1.87721,1.8759,1.87708,1054500000.0
2005-01-11 15:30:00,1.87707,1.87758,1.8764,1.87667,909749997.0
2005-01-11 15:45:00,1.877,1.87743,1.87628,1.8768,1032799999.0
2005-01-11 16:00:00,1.87707,1.878,1.87667,1.87723,1147670004.0
2005-01-11 16:15:00,1.87751,1.8789,1.87751,1.8783,981899999.0
2005-01-11 16:30:00,1.8783,1.8792,1.87787,1.87827,894600001.0
2005-01-11 16:45:00,1.87837,1.87839,1.87702,1.87738,839999999.0
2005-01-11 17:00:00,1.87738,1.87772,1.87653,1.87755,1152899999.0
2005-01-11 17:15:00,1.87767,1.878,1.87698,1.87723,940499993.0
2005-01-11 17:30:00,1.87737,1.87768,1.87668,1.87686,948699995.0
2005-01-11 17:45:00,1.87713,1.87733,1.87517,1.8767,962000003.0
2005-01-11 18:00:00,1.87677,1.87775,1.87674,1.87715,12723396992.0
2005-01-11 18:15:00,1.87725,1.87791,1.87691,1.87791,9800809999.0
2005-01-11 18:30:00,1.87781,1.87987,1.87743,1.87944,5269599988.0
2005-01-11 18:45:00,1.87953,1.88061,1.87911,1.87928,5211850002.0
2005-01-11 19:00:00,1.87942,1.88015,1.87904,1.88003,4492569990.0
2005-01-11 19:15:00,1.88003,1.88037,1.87905,1.87923,4173020001.0
2005-01-11 19:30:00,1.87932,1.8795,1.87694,1.87786,4424950001.0
2005-01-11 19:45:00,1.87802,1.87898,1.87795,1.87815,3482400005.0
2005-01-11 20:00:00,1.87814,1.87816,1.87676,1.87799,2981000004.0
2005-01-11 20:15:00,1.878,1.87814,1.8759,1.87788,3550169997.0
2005-01-11 20:30:00,1.8779,1.87927,1.87731,1.87797,4303046982.0
2005-01-11 20:45:00,1.87792,1.87921,1.87771,1.87852,4805570005.0
2005-01-11 21:00:00,1.87772,1.87929,1.87772,1.87912,3043149999.0
2005-01-11 21:15:00,1.87918,1.87918,1.87846,1.87855,2192770000.0
2005-01-11 21:30:00,1.87848,1.87861,1.87767,1.87795,1961549996.0
2005-01-11 21:45:00,1.87776,1.87791,1.87642,1.87642,1930149988.0
2005-01-11 22:00:00,1.87735,1.87794,1.87654,1.87755,1609999995.0
2005-01-11 22:15:00,1.87765,1.87776,1.87693,1.87708,1782770001.0
2005-01-11 22:30:00,1.87731,1.87774,1.87683,1.87711,1489300000.0
2005-01-11 22:45:00,1.87716,1.87797,1.87704,1.87765,1037500002.0
2005-01-11 23:00:00,1.87753,1.87842,1.8773,1.87827,788199998.0
2005-01-11 23:15:00,1.87792,1.87828,1.87739,1.87794,1068299996.0
2005-01-11 23:30:00,1.87823,1.87851,1.87722,1.8776,699446995.0
2005-01-11 23:45:00,1.87773,1.87822,1.87754,1.87793,893700005.0
2005-01-12 00:00:00,1.87785,1.87917,1.87702,1.87917,898099996.0
2005-01-12 00:15:00,1.87923,1.87976,1.878,1.8783,894499997.0
2005-01-12 00:30:00,1.87833,1.87869,1.87693,1.87812,698999997.0
2005-01-12 00:45:00,1.87818,1.87893,1.87792,1.87828,867199994.0
2005-01-12 01:00:00,1.87825,1.87889,1.87824,1.87847,787099994.0
2005-01-12 01:15:00,1.87847,1.87885,1.87804,1.87817,817246989.0
2005-01-12 01:30:00,1.87823,1.87848,1.87748,1.87762,958899992.0
2005-01-12 01:45:00,1.87767,1.87831,1.87752,1.8781,665200004.0
2005-01-12 02:00:00,1.87801,1.87801,1.87735,1.87766,780900005.0
2005-01-12 02:15:00,1.87759,1.87781,1.87612,1.87623,1008400000.0
2005-01-12 02:30:00,1.87627,1.87703,1.87592,1.87703,793500001.0
2005-01-12 02:45:00,1.877,1.87749,1.87668,1.87688,865399998.0
2005-01-12 03:00:00,1.87689,1.87769,1.87672,1.87754,917699998.0
2005-01-12 03:15:00,1.87755,1.87762,1.87652,1.87687,725299999.0
2005-01-12 03:30:00,1.87688,1.8771,1.87624,1.87655,848300002.0
2005-01-12 03:45:00,1.8766,1.87756,1.87641,1.87696,1077500000.0
2005-01-12 04:00:00,1.87691,1.87707,1.87648,1.87691,882000001.0
2005-01-12 04:15:00,1.87707,1.87739,1.87664,1.87687,815899993.0
2005-01-12 04:30:00,1.87682,1.87703,1.87582,1.87582,550400001.0
2005-01-12 04:45:00,1.87587,1.8766,1.8758,1.87643,816800005.0
2005-01-12 05:00:00,1.87645,1.87645,1.87592,1.87608,763799995.0
2005-01-12 05:15:00,1.87621,1.87634,1.87587,1.87603,779599997.0
2005-01-12 05:30:00,1.87595,1.8767,1.87568,1.8765,924499999.0
2005-01-12 05:45:00,1.87652,1.87738,1.87642,1.87642,979399999.0
2005-01-12 06:00:00,1.8766,1.87712,1.87625,1.87652,775000001.0
2005-01-12 06:15:00,1.87663,1.87728,1.87637,1.877,896299997.0
2005-01-12 06:30:00,1.877,1.8772,1.87674,1.87692,513299998.0
2005-01-12 06:45:00,1.87688,1.87719,1.87645,1.87681,721100002.0
2005-01-12 07:00:00,1.87701,1.87719,1.87661,1.87687,914199997.0
2005-01-12 07:15:00,1.87701,1.8773,1.8766,1.87705,897769998.0
2005-01-12 07:30:00,1.87701,1.87723,1.87672,1.87698,767499994.0
2005-01-12 07:45:00,1.87715,1.87735,1.8767,1.87721,762599999.0
2005-01-12 08:00:00,1.87726,1.87754,1.8771,1.8773,1079300000.0
2005-01-12 08:15:00,1.87742,1.87747,1.87664,1.87671,956999999.0
2005-01-12 08:30:00,1.87682,1.87702,1.87665,1.87679,829799999.0
2005-01-12 08:45:00,1.877,1.87768,1.87683,1.87743,756199994.0
2005-01-12 09:00:00,1.87757,1.87804,1.87723,1.87733,968100002.0
2005-01-12 09:15:00,1.8776,1.87805,1.87596,1.87613,1004899995.0
2005-01-12 09:30:00,1.87606,1.87693,1.87528,1.8763,917499996.0
2005-01-12 09:45:00,1.8763,1.877,1.87592,1.87642,789799996.0
2005-01-12 10:00:00,1.87642,1.87687,1.87552,1.87552,814100002.0
2005-01-12 10:15:00,1.8757,1.87579,1.87063,1.87063,953300001.0
2005-01-12 10:30:00,1.87086,1.87149,1.86952,1.87079,1065699998.0
2005-01-12 10:45:00,1.87075,1.87137,1.87024,1.87097,1045900003.0
2005-01-12 11:00:00,1.87108,1.8712,1.8695,1.87067,1159649989.0
2005-01-12 11:15:00,1.87061,1.87118,1.86962,1.86972,889400001.0
2005-01-12 11:30:00,1.86998,1.87316,1.86997,1.87253,1232149999.0
2005-01-12 11:45:00,1.87233,1.87268,1.87097,1.87234,1162599999.0
2005-01-12 12:00:00,1.87242,1.87242,1.87027,1.87073,1028399997.0
2005-01-12 12:15:00,1.87105,1.87197,1.87043,1.87141,882500006.0
2005-01-12 12:30:00,1.87161,1.87309,1.8713,1.87233,1249000001.0
2005-01-12 12:45:00,1.87244,1.87391,1.87235,1.87391,902299999.0
2005-01-12 13:00:00,1.87414,1.87453,1.87206,1.87283,1108299997.0
2005-01-12 13:15:00,1.8729,1.87318,1.87149,1.87149,953199995.0
2005-01-12 13:30:00,1.87142,1.87208,1.8714,1.87195,1097500003.0
2005-01-12 13:45:00,1.87185,1.87502,1.87183,1.87491,1201799998.0
2005-01-12 14:00:00,1.87542,1.87736,1.87512,1.87619,1101049994.0
2005-01-12 14:15:00,1.87632,1.87698,1.87588,1.87614,910099999.0
2005-01-12 14:30:00,1.87637,1.87746,1.87619,1.87697,1068099996.0
2005-01-12 14:45:00,1.87691,1.87825,1.87658,1.87735,1063400002.0
2005-01-12 15:00:00,1.87743,1.87803,1.87665,1.87696,936700000.0
2005-01-12 15:15:00,1.87715,1.87773,1.87532,1.87559,1161100003.0
2005-01-12 15:30:00,1.87563,1.88676,1.87563,1.88455,997199996.0
2005-01-12 15:45:00,1.88474,1.8859,1.88393,1.8853,1101699992.0
2005-01-12 16:00:00,1.88544,1.88783,1.88522,1.88652,1147300000.0
2005-01-12 16:15:00,1.8868,1.88751,1.88536,1.88626,930499991.0
2005-01-12 16:30:00,1.8862,1.88647,1.88542,1.88562,1151600001.0
2005-01-12 16:45:00,1.88568,1.88833,1.88549,1.88789,1047399999.0
2005-01-12 17:00:00,1.88778,1.89138,1.88706,1.89074,1176399996.0
2005-01-12 17:15:00,1.89053,1.8918,1.88963,1.8917,876800002.0
2005-01-12 17:30:00,1.89174,1.89343,1.89174,1.89343,879649998.0
2005-01-12 17:45:00,1.89338,1.89338,1.89215,1.8926,958700006.0
2005-01-12 18:00:00,1.89262,1.89293,1.89198,1.89279,12529850001.0
2005-01-12 18:15:00,1.89283,1.89288,1.89129,1.89147,10112819985.0
2005-01-12 18:30:00,1.89145,1.89202,1.89093,1.89112,5127869996.0
2005-01-12 18:45:00,1.89118,1.89296,1.89109,1.89247,5034400000.0
2005-01-12 19:00:00,1.89247,1.89336,1.89234,1.89315,5181099994.0
2005-01-12 19:15:00,1.89312,1.89337,1.89288,1.89313,4569799986.0
2005-01-12 19:30:00,1.89324,1.89341,1.89233,1.89244,4394269995.0
2005-01-12 19:45:00,1.89252,1.89276,1.89239,1.89256,3645399995.0
2005-01-12 20:00:00,1.8926,1.89275,1.89213,1.89222,2756800006.0
2005-01-12 20:15:00,1.89223,1.89321,1.89223,1.89291,3932399994.0
2005-01-12 20:30:00,1.89296,1.89298,1.89233,1.89257,4289720002.0
2005-01-12 20:45:00,1.89273,1.89311,1.89249,1.8929,4613749995.0
2005-01-12 21:00:00,1.89283,1.89344,1.8927,1.89306,2944449999.0
2005-01-12 21:15:00,1.89315,1.89319,1.89213,1.89241,2125869990.0
2005-01-12 21:30:00,1.89233,1.89262,1.89157,1.89216,2199099995.0
2005-01-12 21:45:00,1.89212,1.89232,1.89068,1.89068,1842599990.0
2005-01-12 22:00:00,1.89099,1.89148,1.89025,1.89096,1478999986.0
2005-01-12 22:15:00,1.89105,1.89105,1.89035,1.89052,1858500003.0
2005-01-12 22:30:00,1.89064,1.89097,1.89033,1.89035,1295940002.0
2005-01-12 22:45:00,1.89049,1.89096,1.89012,1.89045,1013599992.0
2005-01-12 23:00:00,1.89035,1.89092,1.89032,1.89088,516849999.0
2005-01-12 23:15:00,1.89083,1.89147,1.89057,1.8908,824800000.0
2005-01-12 23:30:00,1.89078,1.89135,1.89067,1.89086,737800002.0
2005-01-12 23:45:00,1.89097,1.89097,1.89032,1.89043,703999997.0
2005-01-13 00:00:00,1.89043,1.8908,1.89019,1.89051,1032299998.0
2005-01-13 00:15:00,1.89061,1.89061,1.89005,1.89025,622699998.0
2005-01-13 00:30:00,1.89025,1.89037,1.89004,1.89013,580700002.0
2005-01-13 00:45:00,1.89008,1.89051,1.88978,1.88982,655400000.0
2005-01-13 01:00:00,1.88985,1.89075,1.88985,1.89075,891649996.0
2005-01-13 01:15:00,1.8908,1.89139,1.8899,1.8901,788719998.0
2005-01-13 01:30:00,1.89015,1.89062,1.89001,1.89047,733899998.0
2005-01-13 01:45:00,1.89047,1.89059,1.89003,1.8903,699650004.0
2005-01-13 02:00:00,1.8903,1.89135,1.89004,1.89122,789999999.0
2005-01-13 02:15:00,1.89121,1.89121,1.88995,1.89001,898900006.0
2005-01-13 02:30:00,1.88974,1.88989,1.88916,1.88947,820900002.0
2005-01-13 02:45:00,1.88948,1.89009,1.8893,1.88963,855099999.0
2005-01-13 03:00:00,1.88972,1.89005,1.88929,1.88949,962399998.0
2005-01-13 03:15:00,1.88948,1.88971,1.88921,1.8896,564000001.0
2005-01-13 03:30:00,1.88965,1.88965,1.88925,1.88925,561100001.0
2005-01-13 03:45:00,1.8894,1.88945,1.88893,1.88908,759299998.0
2005-01-13 04:00:00,1.88905,1.88919,1.88844,1.88899,913200001.0
2005-01-13 04:15:00,1.88909,1.88915,1.88865,1.88895,823100000.0
2005-01-13 04:30:00,1.88889,1.88972,1.8887,1.88925,494699999.0
2005-01-13 04:45:00,1.88917,1.88962,1.8891,1.88936,529299996.0
2005-01-13 05:00:00,1.88928,1.88943,1.88884,1.8893,684700007.0
2005-01-13 05:15:00,1.88933,1.88933,1.88889,1.8891,787199995.0
2005-01-13 05:30:00,1.88917,1.88945,1.88879,1.88938,658346994.0
2005-01-13 05:45:00,1.88943,1.88974,1.88913,1.88942,752900003.0
2005-01-13 06:00:00,1.88952,1.88961,1.8893,1.88943,697099998.0
2005-01-13 06:15:00,1.88952,1.88965,1.88933,1.88965,892499999.0
2005-01-13 06:30:00,1.88948,1.88975,1.88939,1.88955,619999997.0
2005-01-13 06:45:00,1.8895,1.8898,1.88939,1.88954,851299999.0
2005-01-13 07:00:00,1.88962,1.88978,1.88927,1.88932,1016250003.0
2005-01-13 07:15:00,1.88947,1.88989,1.88877,1.88927,881799999.0
2005-01-13 07:30:00,1.889,1.88947,1.88875,1.88928,1007599999.0
2005-01-13 07:45:00,1.88929,1.89034,1.88929,1.89012,865999993.0
2005-01-13 08:00:00,1.89037,1.89073,1.89021,1.89049,999299998.0
2005-01-13 08:15:00,1.89046,1.89084,1.88934,1.89084,958999993.0
2005-01-13 08:30:00,1.89102,1.89162,1.89082,1.89143,1054699998.0
2005-01-13 08:45:00,1.89151,1.89251,1.89082,1.89091,985800001.0
2005-01-13 09:00:00,1.89105,1.89222,1.88954,1.89211,1161399996.0
2005-01-13 09:15:00,1.8924,1.89256,1.89086,1.89182,870600000.0
2005-01-13 09:30:00,1.89173,1.89226,1.89101,1.89121,1122200000.0
2005-01-13 09:45:00,1.89133,1.89139,1.89028,1.89034,878799994.0
2005-01-13 10:00:00,1.89037,1.89058,1.88962,1.89011,883899998.0
2005-01-13 10:15:00,1.89018,1.89018,1.8886,1.88951,1066899995.0
2005-01-13 10:30:00,1.88946,1.89078,1.88922,1.8903,1150949997.0
2005-01-13 10:45:00,1.89045,1.89055,1.88785,1.88945,897649997.0
2005-01-13 11:00:00,1.88946,1.88946,1.88813,1.88825,856299998.0
2005-01-13 11:15:00,1.88842,1.89007,1.88727,1.88777,1211000000.0
2005-01-13 11:30:00,1.8869,1.88798,1.88597,1.88798,1039799997.0
2005-01-13 11:45:00,1.88803,1.88963,1.88793,1.8892,1264600002.0
2005-01-13 12:00:00,1.88917,1.88919,1.88798,1.88802,1067049997.0
2005-01-13 12:15:00,1.888,1.8882,1.88672,1.88692,935700000.0
2005-01-13 12:30:00,1.88683,1.88747,1.88631,1.88638,1174100000.0
2005-01-13 12:45:00,1.88658,1.88686,1.88491,1.88531,728799998.0
2005-01-13 13:00:00,1.88525,1.88736,1.88486,1.88607,1104200007.0
2005-01-13 13:15:00,1.8856,1.88615,1.88489,1.88574,1050700004.0
2005-01-13 13:30:00,1.88595,1.88629,1.88546,1.88553,939100001.0
2005-01-13 13:45:00,1.88542,1.88567,1.88279,1.88368,791150005.0
2005-01-13 14:00:00,1.88392,1.88449,1.88349,1.88444,955300001.0
2005-01-13 14:15:00,1.88458,1.88523,1.88397,1.88459,774199998.0
2005-01-13 14:30:00,1.88467,1.88467,1.88267,1.88294,1154700005.0
2005-01-13 14:45:00,1.88296,1.88403,1.88199,1.88251,916550003.0
2005-01-13 15:00:00,1.88238,1.88254,1.88187,1.88215,871999998.0
2005-01-13 15:15:00,1.88215,1.88287,1.88018,1.88018,1227699999.0
2005-01-13 15:30:00,1.8799,1.88274,1.87967,1.8824,957600000.0
2005-01-13 15:45:00,1.88252,1.8849,1.88193,1.882,1028199996.0
2005-01-13 16:00:00,1.88195,1.88318,1.88151,1.88273,886246994.0
2005-01-13 16:15:00,1.88254,1.88255,1.87999,1.88037,983400003.0
2005-01-13 16:30:00,1.8804,1.88184,1.88038,1.88171,1147699998.0
2005-01-13 16:45:00,1.88207,1.88266,1.88072,1.88228,1227600001.0
2005-01-13 17:00:00,1.88245,1.88245,1.88136,1.8819,901899996.0
2005-01-13 17:15:00,1.88195,1.88309,1.88188,1.88211,852799996.0
2005-01-13 17:30:00,1.88222,1.88428,1.88173,1.88343,1093899995.0
2005-01-13 17:45:00,1.88348,1.88375,1.88024,1.88024,638500000.0
2005-01-13 18:00:00,1.8805,1.88217,1.88036,1.88163,12717390000.0
2005-01-13 18:15:00,1.88183,1.88345,1.88157,1.88295,9838346985.0
2005-01-13 18:30:00,1.88304,1.8835,1.88015,1.88328,5283949993.0
2005-01-13 18:45:00,1.88306,1.88312,1.88145,1.88275,5337119986.0
2005-01-13 19:00:00,1.88285,1.88324,1.88171,1.88248,5131919999.0
2005-01-13 19:15:00,1.88273,1.88279,1.88196,1.8824,4601399997.0
2005-01-13 19:30:00,1.88258,1.88332,1.88219,1.88312,3910899999.0
2005-01-13 19:45:00,1.88309,1.8833,1.8824,1.88273,3472649985.0
2005-01-13 20:00:00,1.88272,1.88316,1.88167,1.88212,2761850004.0
2005-01-13 20:15:00,1.88213,1.8824,1.88076,1.8817,3742649996.0
2005-01-13 20:30:00,1.88185,1.88208,1.88114,1.8818,4475099989.0
2005-01-13 20:45:00,1.88185,1.88207,1.88149,1.88156,4891750002.0
2005-01-13 21:00:00,1.88152,1.88208,1.88138,1.88192,2989600012.0
2005-01-13 21:15:00,1.88194,1.88243,1.88002,1.88002,2259300010.0
2005-01-13 21:30:00,1.88005,1.88071,1.87985,1.88034,2067749996.0
2005-01-13 21:45:00,1.88029,1.88029,1.87898,1.87945,1784970001.0
2005-01-13 22:00:00,1.87962,1.88143,1.87958,1.88128,1623700003.0
2005-01-13 22:15:00,1.88142,1.88175,1.88117,1.88125,1833799991.0
2005-01-13 22:30:00,1.88123,1.88145,1.88083,1.88126,1536799994.0
2005-01-13 22:45:00,1.88135,1.88284,1.88069,1.88203,1019500000.0
2005-01-13 23:00:00,1.8819,1.88232,1.88098,1.88199,1054149999.0
2005-01-13 23:15:00,1.88197,1.88284,1.88178,1.88273,843199994.0
2005-01-13 23:30:00,1.88257,1.88269,1.88144,1.88144,860400001.0
2005-01-13 23:45:00,1.88138,1.88278,1.88108,1.88208,702200004.0
2005-01-14 00:00:00,1.88211,1.88245,1.88177,1.88231,1057800004.0
2005-01-14 00:15:00,1.8821,1.88217,1.87975,1.88065,765700001.0
2005-01-14 00:30:00,1.88072,1.88087,1.87927,1.87981,769199996.0
2005-01-14 00:45:00,1.87962,1.88116,1.87944,1.88099,1137599995.0
2005-01-14 01:00:00,1.88098,1.8815,1.88049,1.8812,840449999.0
2005-01-14 01:15:00,1.88127,1.88135,1.8804,1.88043,828599996.0
2005-01-14 01:30:00,1.8805,1.88103,1.8804,1.88069,951899997.0
2005-01-14 01:45:00,1.8808,1.88099,1.88013,1.88035,607999997.0
2005-01-14 02:00:00,1.88033,1.88059,1.87991,1.88034,842200000.0
2005-01-14 02:15:00,1.8804,1.88049,1.87983,1.88044,1056300000.0
2005-01-14 02:30:00,1.88038,1.88091,1.88016,1.88058,894500006.0
2005-01-14 02:45:00,1.88057,1.88148,1.88057,1.88107,1066400004.0
2005-01-14 03:00:00,1.88127,1.88136,1.87997,1.88023,958199995.0
2005-01-14 03:15:00,1.88038,1.88086,1.88029,1.8804,914000003.0
2005-01-14 03:30:00,1.88042,1.8805,1.87831,1.87831,760649993.0
2005-01-14 03:45:00,1.87828,1.87835,1.87567,1.87784,931700000.0
2005-01-14 04:00:00,1.87776,1.87782,1.87595,1.87595,976700000.0
2005-01-14 04:15:00,1.87595,1.87714,1.87588,1.87691,1163500000.0
2005-01-14 04:30:00,1.8769,1.8773,1.87417,1.87417,909499995.0
2005-01-14 04:45:00,1.87398,1.87483,1.87214,1.87433,998500006.0
2005-01-14 05:00:00,1.87433,1.87514,1.87378,1.87403,1049999991.0
2005-01-14 05:15:00,1.87416,1.87426,1.87259,1.87259,666349997.0
2005-01-14 05:30:00,1.87305,1.87314,1.87236,1.87249,957250003.0
2005-01-14 05:45:00,1.87255,1.87335,1.87227,1.8733,830800005.0
2005-01-14 06:00:00,1.87335,1.87426,1.87298,1.87404,976799994.0
2005-01-14 06:15:00,1.87436,1.87445,1.87328,1.87328,922800003.0
2005-01-14 06:30:00,1.87314,1.87321,1.87029,1.87109,865899999.0
2005-01-14 06:45:00,1.87117,1.87227,1.87074,1.87205,975900002.0
2005-01-14 07:00:00,1.87232,1.87349,1.87206,1.87258,1250600000.0
2005-01-14 07:15:00,1.87262,1.87286,1.87134,1.87194,819100004.0
2005-01-14 07:30:00,1.87201,1.87316,1.87189,1.87302,827099999.0
2005-01-14 07:45:00,1.87285,1.87285,1.87097,1.87129,861400000.0
2005-01-14 08:00:00,1.87167,1.87175,1.86953,1.87088,1015099997.0
2005-01-14 08:15:00,1.87104,1.87278,1.87083,1.87223,1063599998.0
2005-01-14 08:30:00,1.87225,1.8738,1.87137,1.873,1132199998.0
2005-01-14 08:45:00,1.87304,1.87327,1.87104,1.87119,928800003.0
2005-01-14 09:00:00,1.87133,1.8736,1.867,1.87315,1078650005.0
2005-01-14 09:15:00,1.87326,1.87353,1.87137,1.87139,975600002.0
2005-01-14 09:30:00,1.87147,1.87362,1.87126,1.87308,1050800000.0
2005-01-14 09:45:00,1.87306,1.87358,1.87235,1.87268,835899998.0
2005-01-14 10:00:00,1.87265,1.87301,1.87219,1.87263,919800001.0
2005-01-14 10:15:00,1.87257,1.8728,1.86989,1.86995,861950001.0
2005-01-14 10:30:00,1.87012,1.87042,1.86651,1.86865,932550003.0
2005-01-14 10:45:00,1.86832,1.86832,1.86507,1.8651,831446992.0
2005-01-14 11:00:00,1.86497,1.86683,1.86375,1.86627,1022000000.0
2005-01-14 11:15:00,1.86628,1.86875,1.86625,1.86747,1079199997.0
2005-01-14 11:30:00,1.8675,1.86771,1.86696,1.86764,1079199995.0
2005-01-14 11:45:00,1.86768,1.87136,1.86755,1.87136,1217900002.0
2005-01-14 12:00:00,1.87154,1.87264,1.87063,1.87236,885300002.0
2005-01-14 12:15:00,1.8725,1.8725,1.871,1.87193,916399998.0
2005-01-14 12:30:00,1.87186,1.87198,1.87059,1.87138,1117399988.0
2005-01-14 12:45:00,1.87143,1.8715,1.87023,1.87079,991949995.0
2005-01-14 13:00:00,1.87098,1.87158,1.87078,1.87093,1150799990.0
2005-01-14 13:15:00,1.87096,1.87158,1.87036,1.8704,1068400000.0
2005-01-14 13:30:00,1.87033,1.8705,1.86921,1.86958,920899999.0
2005-01-14 13:45:00,1.86952,1.87023,1.86892,1.869,1244199995.0
2005-01-14 14:00:00,1.86901,1.86904,1.86686,1.86719,964100001.0
2005-01-14 14:15:00,1.86708,1.87005,1.86695,1.86909,1003299998.0
2005-01-14 14:30:00,1.86923,1.87095,1.86915,1.86992,975299990.0
2005-01-14 14:45:00,1.8697,1.87137,1.86952,1.87067,1123049999.0
2005-01-14 15:00:00,1.87079,1.87097,1.868,1.86802,1063899999.0
2005-01-14 15:15:00,1.86805,1.87042,1.86805,1.86929,1215800000.0
2005-01-14 15:30:00,1.86915,1.87114,1.86889,1.86899,934400000.0
2005-01-14 15:45:00,1.86938,1.86976,1.8677,1.86805,1034999999.0
2005-01-14 16:00:00,1.8682,1.8688,1.86744,1.86815,1263200005.0
2005-01-14 16:15:00,1.86795,1.86955,1.86711,1.86846,971499998.0
2005-01-14 16:30:00,1.86835,1.87095,1.86766,1.87061,1079399999.0
2005-01-14 16:45:00,1.87073,1.87238,1.87052,1.87081,1082799994.0
2005-01-14 17:00:00,1.87075,1.87386,1.87072,1.87223,999799996.0
2005-01-14 17:15:00,1.87214,1.87214,1.87055,1.8713,966200000.0
2005-01-14 17:30:00,1.87138,1.87151,1.87038,1.87038,900999997.0
2005-01-14 17:45:00,1.87033,1.87043,1.86725,1.86805,903470000.0
2005-01-14 18:00:00,1.86805,1.86892,1.86713,1.86751,12719099998.0
2005-01-14 18:15:00,1.86755,1.86834,1.86614,1.86805,10283269999.0
2005-01-14 18:30:00,1.86807,1.8689,1.86715,1.86834,5554050016.0
2005-01-14 18:45:00,1.86828,1.86987,1.86732,1.86938,5162250000.0
2005-01-14 19:00:00,1.86944,1.87114,1.86936,1.8706,4901649983.0
2005-01-14 19:15:00,1.87076,1.87119,1.86899,1.8699,4514850004.0
2005-01-14 19:30:00,1.86998,1.86998,1.8659,1.86781,4407599998.0
2005-01-14 19:45:00,1.86808,1.86829,1.86593,1.86632,3351720011.0
2005-01-14 20:00:00,1.86627,1.86788,1.86627,1.8674,2851170009.0
2005-01-14 20:15:00,1.86745,1.86799,1.86656,1.86742,3514899993.0
2005-01-14 20:30:00,1.86738,1.86758,1.86685,1.8671,4565750003.0
2005-01-14 20:45:00,1.86708,1.86752,1.86645,1.86695,4778249988.0
2005-01-14 21:00:00,1.86694,1.86782,1.86647,1.86771,3005700002.0
2005-01-14 21:15:00,1.86767,1.86767,1.8664,1.86692,2361899989.0
2005-01-14 21:30:00,1.86687,1.86833,1.86687,1.86825,1814249998.0
2005-01-14 21:45:00,1.86826,1.86999,1.86809,1.8694,1843299996.0
2005-01-14 22:00:00,1.86951,1.87012,1.86853,1.86941,1559119996.0
2005-01-14 22:15:00,1.86943,1.86982,1.86925,1.86927,1915546998.0
2005-01-14 22:30:00,1.86948,1.86954,1.86782,1.86856,1422070004.0
2005-01-14 22:45:00,1.86858,1.86945,1.86764,1.8692,1002300004.0
2005-01-14 23:00:00,1.86902,1.87008,1.86854,1.86989,591700000.0
2005-01-14 23:15:00,1.86992,1.87033,1.86987,1.86997,692749997.0
2005-01-14 23:30:00,1.86993,1.87027,1.8697,1.87019,736200000.0
2005-01-14 23:45:00,1.87025,1.87075,1.86963,1.87028,1020369994.0
2005-01-17 00:00:00,1.8702,1.8706,1.8692,1.8706,198000000.0
2005-01-17 00:15:00,1.8705,1.871,1.8704,1.8707,178200000.0
2005-01-17 00:30:00,1.8707,1.8707,1.8702,1.8705,79200000.0
2005-01-17 00:45:00,1.8704,1.8705,1.8692,1.8699,237600000.0
2005-01-17 01:00:00,1.8699,1.8704,1.869,1.87,237600000.0
2005-01-17 01:15:00,1.87,1.8711,1.869,1.871,277200000.0
2005-01-17 01:30:00,1.8709,1.8709,1.8692,1.8702,178200000.0
2005-01-17 01:45:00,1.8702,1.8704,1.8688,1.8703,257400000.0
2005-01-17 02:00:00,1.8699,1.87022,1.86956,1.8697,1021149999.0
2005-01-17 02:15:00,1.86982,1.87098,1.86969,1.87092,916100000.0
2005-01-17 02:30:00,1.8709,1.87094,1.86986,1.87,733099998.0
2005-01-17 02:45:00,1.87002,1.87032,1.86919,1.87018,794599996.0
2005-01-17 03:00:00,1.8702,1.87114,1.86983,1.87073,864899996.0
2005-01-17 03:15:00,1.87058,1.87102,1.87041,1.8709,753999997.0
2005-01-17 03:30:00,1.87082,1.87096,1.87003,1.8701,688800001.0
2005-01-17 03:45:00,1.8701,1.87037,1.86982,1.87009,728500002.0
2005-01-17 04:00:00,1.87032,1.87139,1.87028,1.87078,730149998.0
2005-01-17 04:15:00,1.87095,1.87163,1.87092,1.87163,885400000.0
2005-01-17 04:30:00,1.87162,1.87174,1.87135,1.87166,529899998.0
2005-01-17 04:45:00,1.8715,1.8715,1.87102,1.87123,749300001.0
2005-01-17 05:00:00,1.8715,1.87173,1.87124,1.87163,691269999.0
2005-01-17 05:15:00,1.87149,1.87185,1.87125,1.87185,787900005.0
2005-01-17 05:30:00,1.8719,1.87216,1.87175,1.87198,665399997.0
2005-01-17 05:45:00,1.87203,1.87231,1.87175,1.87207,788799995.0
2005-01-17 06:00:00,1.87212,1.87246,1.87199,1.87238,790800000.0
2005-01-17 06:15:00,1.87244,1.87262,1.87219,1.87257,650700001.0
2005-01-17 06:30:00,1.87263,1.87267,1.87216,1.87227,491299998.0
2005-01-17 06:45:00,1.8723,1.87238,1.87185,1.87188,664999998.0
2005-01-17 07:00:00,1.87202,1.87242,1.87182,1.87223,871999996.0
2005-01-17 07:15:00,1.87229,1.87245,1.87188,1.87217,933600000.0
2005-01-17 07:30:00,1.87211,1.87211,1.87146,1.87206,791699999.0
2005-01-17 07:45:00,1.87202,1.87283,1.87179,1.87272,928999993.0
2005-01-17 08:00:00,1.87292,1.873,1.87213,1.87238,879299996.0
2005-01-17 08:15:00,1.8724,1.87263,1.87217,1.87234,890246995.0
2005-01-17 08:30:00,1.8724,1.87265,1.87213,1.87214,837200002.0
2005-01-17 08:45:00,1.87231,1.87277,1.87209,1.8725,835000001.0
2005-01-17 09:00:00,1.87248,1.87276,1.87192,1.87224,613299998.0
2005-01-17 09:15:00,1.8724,1.87475,1.87228,1.87384,1175599997.0
2005-01-17 09:30:00,1.87392,1.87408,1.87164,1.8719,861500003.0
2005-01-17 09:45:00,1.87177,1.87185,1.87016,1.87099,1009499999.0
2005-01-17 10:00:00,1.87095,1.87265,1.87067,1.87201,937399999.0
2005-01-17 10:15:00,1.87187,1.87278,1.87183,1.87214,875799997.0
2005-01-17 10:30:00,1.87248,1.87249,1.87166,1.87167,1016100000.0
2005-01-17 10:45:00,1.87175,1.87212,1.87155,1.8719,1167899990.0
2005-01-17 11:00:00,1.8719,1.87274,1.87175,1.87256,960800002.0
2005-01-17 11:15:00,1.87255,1.87275,1.87161,1.87197,930400000.0
2005-01-17 11:30:00,1.87184,1.87197,1.87053,1.87112,998699999.0
2005-01-17 11:45:00,1.87117,1.8714,1.86909,1.86925,1074669998.0
2005-01-17 12:00:00,1.86925,1.8694,1.86808,1.8694,1086100004.0
2005-01-17 12:15:00,1.8694,1.86959,1.86847,1.86947,1047800001.0
2005-01-17 12:30:00,1.86943,1.86978,1.86907,1.86935,1195100002.0
2005-01-17 12:45:00,1.8695,1.86963,1.86833,1.86857,990800006.0
2005-01-17 13:00:00,1.86868,1.86897,1.86753,1.8686,1085100003.0
2005-01-17 13:15:00,1.86861,1.86861,1.86641,1.8675,948999996.0
2005-01-17 13:30:00,1.86742,1.86772,1.86599,1.86692,1064499997.0
2005-01-17 13:45:00,1.86695,1.86802,1.86626,1.86626,972200001.0
2005-01-17 14:00:00,1.86628,1.86696,1.86593,1.86656,825599995.0
2005-01-17 14:15:00,1.86653,1.86659,1.86523,1.86533,902600002.0
2005-01-17 14:30:00,1.86531,1.86531,1.86232,1.8634,1131900001.0
2005-01-17 14:45:00,1.86352,1.86357,1.86115,1.86164,907149999.0
2005-01-17 15:00:00,1.86186,1.86188,1.86082,1.86091,1046199997.0
2005-01-17 15:15:00,1.86092,1.86174,1.86081,1.86101,1007199996.0
2005-01-17 15:30:00,1.86093,1.86222,1.86078,1.86211,1164746996.0
2005-01-17 15:45:00,1.86228,1.86287,1.86148,1.86272,1172199995.0
2005-01-17 16:00:00,1.8625,1.8625,1.86093,1.86128,1076400002.0
2005-01-17 16:15:00,1.86138,1.86198,1.86059,1.86059,1164700000.0
2005-01-17 16:30:00,1.8601,1.86139,1.85949,1.86024,1011900002.0
2005-01-17 16:45:00,1.86043,1.86108,1.85952,1.85989,1218149998.0
2005-01-17 17:00:00,1.85982,1.86016,1.85824,1.85917,1022269999.0
2005-01-17 17:15:00,1.85932,1.86004,1.85883,1.85883,1044399993.0
2005-01-17 17:30:00,1.85872,1.86027,1.85864,1.85935,781600002.0
2005-01-17 17:45:00,1.85952,1.86009,1.85906,1.85906,918449998.0
2005-01-17 18:00:00,1.85908,1.85961,1.85847,1.8589,12543549986.0
2005-01-17 18:15:00,1.85904,1.86009,1.8589,1.85995,9916349999.0
2005-01-17 18:30:00,1.8602,1.86206,1.86003,1.86058,5545796989.0
2005-01-17 18:45:00,1.86058,1.86124,1.85959,1.85993,5309249994.0
2005-01-17 19:00:00,1.8601,1.8604,1.85958,1.8596,4686619988.0
2005-01-17 19:15:00,1.85961,1.86053,1.85946,1.86021,4415299995.0
2005-01-17 19:30:00,1.8602,1.86028,1.85975,1.86008,4081599993.0
2005-01-17 19:45:00,1.86012,1.8611,1.85995,1.86085,3613399987.0
2005-01-17 20:00:00,1.86076,1.86112,1.86025,1.86084,2860700004.0
2005-01-17 20:15:00,1.86105,1.86123,1.86071,1.86081,3486149998.0
2005-01-17 20:30:00,1.8609,1.86183,1.8608,1.86156,4614599999.0
2005-01-17 20:45:00,1.86158,1.86175,1.86134,1.86152,5303500000.0
2005-01-17 21:00:00,1.86151,1.86162,1.86106,1.86131,2965946988.0
2005-01-17 21:15:00,1.86137,1.86171,1.86129,1.86155,2261400001.0
2005-01-17 21:30:00,1.86152,1.86168,1.86083,1.86108,1889199993.0
2005-01-17 21:45:00,1.86107,1.86141,1.86051,1.86065,1925499984.0
2005-01-17 22:00:00,1.86075,1.86132,1.85928,1.85966,1737399993.0
2005-01-17 22:15:00,1.85969,1.86031,1.85908,1.85996,1774950001.0
2005-01-17 22:30:00,1.86025,1.86043,1.85966,1.85966,1457169992.0
2005-01-17 22:45:00,1.85982,1.86039,1.85949,1.85972,968849997.0
2005-01-17 23:00:00,1.85974,1.8601,1.8596,1.85988,637270003.0
2005-01-17 23:15:00,1.85966,1.85995,1.85895,1.85912,876099998.0
2005-01-17 23:30:00,1.85911,1.85943,1.85904,1.8592,566499998.0
2005-01-17 23:45:00,1.85929,1.85943,1.8589,1.85925,502700000.0
2005-01-18 00:00:00,1.85925,1.8596,1.85894,1.85902,755499999.0
2005-01-18 00:15:00,1.859,1.85949,1.85892,1.85927,637200000.0
2005-01-18 00:30:00,1.85924,1.85995,1.85868,1.85882,851700000.0
2005-01-18 00:45:00,1.85903,1.8592,1.85732,1.85762,1142699998.0
2005-01-18 01:00:00,1.85761,1.85773,1.85639,1.85639,851400009.0
2005-01-18 01:15:00,1.85654,1.85724,1.85598,1.8572,1013400000.0
2005-01-18 01:30:00,1.85717,1.85853,1.85696,1.85841,979899997.0
2005-01-18 01:45:00,1.85822,1.85833,1.85608,1.8568,834099999.0
2005-01-18 02:00:00,1.85697,1.85706,1.8559,1.85599,746600000.0
2005-01-18 02:15:00,1.85642,1.85702,1.85612,1.85702,1058150003.0
2005-01-18 02:30:00,1.85755,1.86154,1.85755,1.85955,963100000.0
2005-01-18 02:45:00,1.85956,1.85956,1.85755,1.85781,1064800000.0
2005-01-18 03:00:00,1.85799,1.85876,1.85732,1.85868,816700003.0
2005-01-18 03:15:00,1.8586,1.85916,1.85649,1.85719,783900003.0
2005-01-18 03:30:00,1.85695,1.85805,1.85695,1.85722,751000000.0
2005-01-18 03:45:00,1.85723,1.85738,1.85558,1.85611,1171049998.0
2005-01-18 04:00:00,1.85625,1.85696,1.85488,1.85488,996800005.0
2005-01-18 04:15:00,1.85494,1.85523,1.85401,1.85428,929799998.0
2005-01-18 04:30:00,1.85438,1.85698,1.85429,1.85642,904000000.0
2005-01-18 04:45:00,1.85644,1.85674,1.85585,1.85638,528899998.0
2005-01-18 05:00:00,1.85641,1.85688,1.85614,1.8566,702499999.0
2005-01-18 05:15:00,1.85678,1.8587,1.85657,1.85857,709550002.0
2005-01-18 05:30:00,1.85885,1.85991,1.8587,1.85896,770199999.0
2005-01-18 05:45:00,1.859,1.8592,1.85875,1.85903,773199995.0
2005-01-18 06:00:00,1.85909,1.85917,1.85744,1.85802,930700000.0
2005-01-18 06:15:00,1.85778,1.85794,1.8569,1.85777,832100003.0
2005-01-18 06:30:00,1.85793,1.85821,1.85773,1.85797,754600001.0
2005-01-18 06:45:00,1.8581,1.85854,1.85732,1.85796,576700002.0
2005-01-18 07:00:00,1.85817,1.85837,1.85702,1.85705,971499998.0
2005-01-18 07:15:00,1.85705,1.85783,1.85651,1.85701,1070999998.0
2005-01-18 07:30:00,1.8571,1.85835,1.85688,1.85835,998400002.0
2005-01-18 07:45:00,1.85847,1.85923,1.85712,1.85889,959000004.0
2005-01-18 08:00:00,1.85915,1.85954,1.85726,1.85757,1113399992.0
2005-01-18 08:15:00,1.85768,1.85829,1.85753,1.85821,816100000.0
2005-01-18 08:30:00,1.85825,1.85882,1.85791,1.8582,936800003.0
2005-01-18 08:45:00,1.85832,1.8598,1.85801,1.85821,1004099997.0
2005-01-18 09:00:00,1.85854,1.85884,1.85689,1.85817,957300002.0
2005-01-18 09:15:00,1.85802,1.85892,1.85754,1.85757,954799997.0
2005-01-18 09:30:00,1.8574,1.8574,1.85598,1.85622,826699999.0
2005-01-18 09:45:00,1.8563,1.85667,1.85475,1.85538,1036400000.0
2005-01-18 10:00:00,1.85555,1.85618,1.85477,1.85595,886970001.0
2005-01-18 10:15:00,1.85597,1.85608,1.85448,1.85448,831400002.0
2005-01-18 10:30:00,1.8544,1.85554,1.85258,1.85508,1041646997.0
2005-01-18 10:45:00,1.85525,1.85781,1.85495,1.85712,1030199995.0
2005-01-18 11:00:00,1.85694,1.8574,1.85586,1.85661,849199999.0
2005-01-18 11:15:00,1.8567,1.8584,1.8567,1.85797,1114099999.0
2005-01-18 11:30:00,1.85827,1.86382,1.85827,1.86261,1013599999.0
2005-01-18 11:45:00,1.86277,1.86414,1.86226,1.86368,1122699999.0
2005-01-18 12:00:00,1.8638,1.86411,1.86309,1.86343,937300006.0
2005-01-18 12:15:00,1.86367,1.86738,1.86344,1.86738,1000300003.0
2005-01-18 12:30:00,1.86756,1.86859,1.867,1.86851,1146899999.0
2005-01-18 12:45:00,1.86855,1.86886,1.86739,1.86797,984500001.0
2005-01-18 13:00:00,1.86827,1.87095,1.86809,1.86992,809799997.0
2005-01-18 13:15:00,1.86985,1.86993,1.86865,1.86872,965300001.0
2005-01-18 13:30:00,1.86858,1.87068,1.86815,1.87059,1162500000.0
2005-01-18 13:45:00,1.87097,1.87175,1.86982,1.87043,1026200002.0
2005-01-18 14:00:00,1.87082,1.87113,1.86946,1.86994,1009999993.0
2005-01-18 14:15:00,1.87013,1.87062,1.8698,1.8701,772000001.0
2005-01-18 14:30:00,1.87017,1.87064,1.86999,1.87044,900700004.0
2005-01-18 14:45:00,1.87042,1.8725,1.86997,1.86997,1052200003.0
2005-01-18 15:00:00,1.87009,1.87133,1.87001,1.87133,1161450000.0
2005-01-18 15:15:00,1.87142,1.87337,1.87042,1.87337,1063200001.0
2005-01-18 15:30:00,1.87338,1.87338,1.87154,1.87193,1504000000.0
2005-01-18 15:45:00,1.8721,1.87231,1.8714,1.87213,1062750004.0
2005-01-18 16:00:00,1.87164,1.87164,1.8647,1.8647,1463499981.0
2005-01-18 16:15:00,1.8649,1.8649,1.8637,1.8645,923199984.0
2005-01-18 16:30:00,1.8645,1.8664,1.8641,1.8655,1615599972.0
2005-01-18 16:45:00,1.8658,1.867,1.8655,1.867,1730999970.0
2005-01-18 17:00:00,1.867,1.8677,1.8664,1.8666,1384799976.0
2005-01-18 17:15:00,1.867,1.8675,1.8668,1.8675,1153999980.0
2005-01-18 17:30:00,1.8686,1.8706,1.8683,1.8704,1269399978.0
2005-01-18 17:45:00,1.8704,1.8706,1.8683,1.8683,1615599972.0
2005-01-18 18:00:00,1.8684,1.8685,1.8666,1.867,1500199974.0
2005-01-18 18:15:00,1.8672,1.8685,1.8664,1.868,1615599972.0
2005-01-18 18:30:00,1.8679,1.8681,1.8677,1.8677,1384799976.0
2005-01-18 18:45:00,1.8677,1.8682,1.8674,1.8681,1384799976.0
2005-01-18 19:00:00,1.8681,1.8699,1.868,1.8699,1269399978.0
2005-01-18 19:15:00,1.8698,1.87,1.8687,1.8687,1615599972.0
2005-01-18 19:30:00,1.8689,1.8695,1.8685,1.8693,1615599972.0
2005-01-18 19:45:00,1.8693,1.86977,1.86591,1.86681,1950899984.0
2005-01-18 20:00:00,1.86677,1.86767,1.8663,1.86668,2668949996.0
2005-01-18 20:15:00,1.8667,1.86889,1.86654,1.86862,3468040004.0
2005-01-18 20:30:00,1.86868,1.87064,1.86811,1.87031,4416369997.0
2005-01-18 20:45:00,1.87027,1.87029,1.86816,1.8684,4772649989.0
2005-01-18 21:00:00,1.86841,1.86841,1.86655,1.86696,2937499997.0
2005-01-18 21:15:00,1.86706,1.86918,1.86695,1.86805,2293600006.0
2005-01-18 21:30:00,1.86788,1.86808,1.86751,1.86756,1968799990.0
2005-01-18 21:45:00,1.86756,1.86819,1.86718,1.86812,1967500000.0
2005-01-18 22:00:00,1.86827,1.86958,1.86821,1.86951,1660699999.0
2005-01-18 22:15:00,1.86968,1.86984,1.86838,1.86838,1832799990.0
2005-01-18 22:30:00,1.86839,1.86907,1.86838,1.86885,1370869999.0
2005-01-18 22:45:00,1.86889,1.8694,1.8679,1.86791,995299998.0
2005-01-18 23:00:00,1.8679,1.86899,1.86778,1.86833,760899996.0
2005-01-18 23:15:00,1.86827,1.86838,1.86685,1.86685,1059899991.0
2005-01-18 23:30:00,1.86695,1.86695,1.8648,1.86644,721299998.0
2005-01-18 23:45:00,1.8665,1.86655,1.86598,1.86601,842600001.0
2005-01-19 00:00:00,1.86593,1.86609,1.86502,1.8651,1269499993.0
2005-01-19 00:15:00,1.8653,1.86591,1.8645,1.86503,867400000.0
2005-01-19 00:30:00,1.86501,1.86518,1.86417,1.86425,716299999.0
2005-01-19 00:45:00,1.8645,1.865,1.8626,1.86466,1493599995.0
2005-01-19 01:00:00,1.86487,1.86519,1.863,1.8636,847900011.0
2005-01-19 01:15:00,1.864,1.8648,1.8634,1.86442,1144400008.0
2005-01-19 01:30:00,1.86435,1.8648,1.86401,1.86441,879699995.0
2005-01-19 01:45:00,1.86445,1.8645,1.86245,1.86272,833300001.0
2005-01-19 02:00:00,1.86274,1.86337,1.86271,1.86331,791799999.0
2005-01-19 02:15:00,1.86347,1.8668,1.86336,1.8668,728200001.0
2005-01-19 02:30:00,1.867,1.867,1.86383,1.86395,735900001.0
2005-01-19 02:45:00,1.86391,1.8663,1.86387,1.86464,725500002.0
2005-01-19 03:00:00,1.86464,1.8664,1.86461,1.86565,1072999995.0
2005-01-19 03:15:00,1.8658,1.86666,1.86536,1.86665,1059499992.0
2005-01-19 03:30:00,1.8668,1.86696,1.86628,1.86631,732299997.0
2005-01-19 03:45:00,1.86625,1.86654,1.86553,1.86612,898399995.0
2005-01-19 04:00:00,1.8678,1.8679,1.86612,1.86612,810699994.0
2005-01-19 04:15:00,1.8662,1.86645,1.86613,1.86643,780400003.0
2005-01-19 04:30:00,1.86642,1.86679,1.86603,1.86658,540999999.0
2005-01-19 04:45:00,1.86669,1.86761,1.86661,1.86742,917299996.0
2005-01-19 05:00:00,1.8676,1.86785,1.86623,1.86678,677599999.0
2005-01-19 05:15:00,1.8669,1.86717,1.86677,1.867,657399994.0
2005-01-19 05:30:00,1.8672,1.86732,1.8663,1.86656,701400003.0
2005-01-19 05:45:00,1.86662,1.86694,1.86637,1.86667,659899999.0
2005-01-19 06:00:00,1.86677,1.86678,1.86619,1.86628,939200000.0
2005-01-19 06:15:00,1.86616,1.867,1.86616,1.86698,803400000.0
2005-01-19 06:30:00,1.86692,1.86692,1.86643,1.86647,630349997.0
2005-01-19 06:45:00,1.86642,1.86675,1.86624,1.86632,668200001.0
2005-01-19 07:00:00,1.86658,1.86694,1.86642,1.86644,544400001.0
2005-01-19 07:15:00,1.86647,1.86704,1.86636,1.86688,964899993.0
2005-01-19 07:30:00,1.86689,1.86712,1.86628,1.86664,828700003.0
2005-01-19 07:45:00,1.8668,1.86685,1.86642,1.86678,743199995.0
2005-01-19 08:00:00,1.8666,1.86671,1.86596,1.86663,936299998.0
2005-01-19 08:15:00,1.86693,1.86788,1.86609,1.86619,977450002.0
2005-01-19 08:30:00,1.86632,1.86647,1.86502,1.86502,913699996.0
2005-01-19 08:45:00,1.86513,1.86534,1.86382,1.86394,743670000.0
2005-01-19 09:00:00,1.86398,1.86549,1.86381,1.86442,811999999.0
2005-01-19 09:15:00,1.86442,1.86442,1.86305,1.86399,969500000.0
2005-01-19 09:30:00,1.86412,1.86788,1.86404,1.86788,987149997.0
2005-01-19 09:45:00,1.86785,1.87078,1.86774,1.87022,994899998.0
2005-01-19 10:00:00,1.87018,1.87056,1.86887,1.87034,830399999.0
2005-01-19 10:15:00,1.87059,1.87192,1.87038,1.87038,1025699994.0
2005-01-19 10:30:00,1.87051,1.87518,1.8701,1.87409,1265699998.0
2005-01-19 10:45:00,1.87418,1.87614,1.87418,1.87595,922350005.0
2005-01-19 11:00:00,1.87608,1.87678,1.87562,1.87563,975099997.0
2005-01-19 11:15:00,1.87562,1.87621,1.87506,1.87615,1097500001.0
2005-01-19 11:30:00,1.87663,1.87701,1.87455,1.87518,1039699999.0
2005-01-19 11:45:00,1.8752,1.87585,1.87498,1.87565,1075346994.0
2005-01-19 12:00:00,1.8758,1.87973,1.8756,1.87947,1167799990.0
2005-01-19 12:15:00,1.87956,1.88024,1.87885,1.87992,926450003.0
2005-01-19 12:30:00,1.88006,1.88029,1.87815,1.87855,1277199997.0
2005-01-19 12:45:00,1.87863,1.87978,1.87854,1.87958,1153300002.0
2005-01-19 13:00:00,1.87975,1.88023,1.87899,1.87911,1123100001.0
2005-01-19 13:15:00,1.87913,1.87935,1.87819,1.87907,981000005.0
2005-01-19 13:30:00,1.87924,1.88002,1.87885,1.87957,996999995.0
2005-01-19 13:45:00,1.87967,1.88059,1.87941,1.88004,1169799997.0
2005-01-19 14:00:00,1.88005,1.88132,1.87974,1.88088,793400001.0
2005-01-19 14:15:00,1.88084,1.88086,1.87833,1.8784,944399996.0
2005-01-19 14:30:00,1.87841,1.87917,1.8774,1.87879,1149750007.0
2005-01-19 14:45:00,1.87895,1.8792,1.87809,1.87851,1194799998.0
2005-01-19 15:00:00,1.87849,1.8788,1.87782,1.87782,885599995.0
2005-01-19 15:15:00,1.87778,1.87833,1.87713,1.87725,1033600001.0
2005-01-19 15:30:00,1.87787,1.88133,1.87698,1.88098,1152849998.0
2005-01-19 15:45:00,1.88107,1.88235,1.87891,1.87911,1103900000.0
2005-01-19 16:00:00,1.87928,1.8796,1.87864,1.87885,1032700009.0
2005-01-19 16:15:00,1.87862,1.87977,1.87744,1.87932,1065700002.0
2005-01-19 16:30:00,1.87915,1.87954,1.87789,1.87894,1193899997.0
2005-01-19 16:45:00,1.87893,1.87956,1.87801,1.87851,1085500000.0
2005-01-19 17:00:00,1.87846,1.87889,1.87582,1.87586,1226600007.0
2005-01-19 17:15:00,1.87588,1.87684,1.87566,1.87625,1120849998.0
2005-01-19 17:30:00,1.87618,1.8763,1.87483,1.87545,894800005.0
2005-01-19 17:45:00,1.87542,1.8759,1.87428,1.8759,1073099996.0
2005-01-19 18:00:00,1.87637,1.87658,1.87501,1.87505,13016546983.0
2005-01-19 18:15:00,1.87513,1.8752,1.87387,1.87458,10088446983.0
2005-01-19 18:30:00,1.87472,1.87486,1.87316,1.87316,5283146998.0
2005-01-19 18:45:00,1.87313,1.87369,1.87187,1.87216,5152549986.0
2005-01-19 19:00:00,1.87178,1.87288,1.87178,1.87209,4992200001.0
2005-01-19 19:15:00,1.8723,1.87236,1.87171,1.87194,4146299986.0
2005-01-19 19:30:00,1.87166,1.87231,1.87087,1.87208,4454250002.0
2005-01-19 19:45:00,1.87211,1.87244,1.87084,1.87097,3791599993.0
2005-01-19 20:00:00,1.87085,1.87085,1.86893,1.86937,2641100007.0
2005-01-19 20:15:00,1.8695,1.8709,1.86935,1.87087,3662889996.0
2005-01-19 20:30:00,1.87085,1.8709,1.86905,1.87001,4453150001.0
2005-01-19 20:45:00,1.86995,1.87002,1.86844,1.86871,5145699991.0
2005-01-19 21:00:00,1.86863,1.86866,1.86557,1.86666,2991419999.0
2005-01-19 21:15:00,1.86677,1.86858,1.8667,1.86679,2036100004.0
2005-01-19 21:30:00,1.86688,1.86773,1.86647,1.86765,1873349996.0
2005-01-19 21:45:00,1.8677,1.86901,1.8677,1.86887,1859299998.0
2005-01-19 22:00:00,1.86882,1.86903,1.86813,1.86842,1721199998.0
2005-01-19 22:15:00,1.86852,1.86929,1.86808,1.86905,1707170001.0
2005-01-19 22:30:00,1.86905,1.87104,1.86895,1.87085,1398270005.0
2005-01-19 22:45:00,1.87085,1.87139,1.87075,1.87122,1143400002.0
2005-01-19 23:00:00,1.87105,1.87149,1.87032,1.87047,826999995.0
2005-01-19 23:15:00,1.87048,1.87092,1.86952,1.87023,874099995.0
2005-01-19 23:30:00,1.87017,1.87139,1.87013,1.87117,876500004.0
2005-01-19 23:45:00,1.87122,1.87141,1.8706,1.87093,699369994.0
2005-01-20 00:00:00,1.87097,1.87134,1.87024,1.87134,1067250007.0
2005-01-20 00:15:00,1.87135,1.87149,1.87076,1.87078,782900004.0
2005-01-20 00:30:00,1.87071,1.87088,1.86955,1.87002,622999996.0
2005-01-20 00:45:00,1.86995,1.87015,1.86919,1.86987,906400001.0
2005-01-20 01:00:00,1.86988,1.87013,1.86918,1.86953,765600003.0
2005-01-20 01:15:00,1.8695,1.86955,1.86904,1.8693,609270001.0
2005-01-20 01:30:00,1.86941,1.86941,1.86896,1.86907,886299995.0
2005-01-20 01:45:00,1.86917,1.87067,1.86914,1.87009,744200001.0
2005-01-20 02:00:00,1.87021,1.87111,1.86919,1.86919,1052200009.0
2005-01-20 02:15:00,1.8711,1.87116,1.86959,1.87026,865399995.0
2005-01-20 02:30:00,1.87047,1.87101,1.87016,1.87095,765399997.0
2005-01-20 02:45:00,1.87086,1.87138,1.87011,1.87092,1000500005.0
2005-01-20 03:00:00,1.87107,1.87146,1.87102,1.87123,585199999.0
2005-01-20 03:15:00,1.87122,1.87158,1.87097,1.8712,842499998.0
2005-01-20 03:30:00,1.87129,1.87145,1.87074,1.87076,694600004.0
2005-01-20 03:45:00,1.87076,1.87108,1.87035,1.871,898300002.0
2005-01-20 04:00:00,1.87122,1.8714,1.87087,1.87112,863000003.0
2005-01-20 04:15:00,1.87125,1.87163,1.87121,1.87153,879899999.0
2005-01-20 04:30:00,1.87152,1.87167,1.87122,1.87155,591099999.0
2005-01-20 04:45:00,1.8716,1.87314,1.87143,1.8729,686700000.0
2005-01-20 05:00:00,1.8729,1.87322,1.87119,1.8726,546599998.0
2005-01-20 05:15:00,1.87281,1.87351,1.87262,1.87262,675100000.0
2005-01-20 05:30:00,1.87273,1.87322,1.87236,1.87303,847500000.0
2005-01-20 05:45:00,1.87316,1.87345,1.87208,1.87254,954099994.0
2005-01-20 06:00:00,1.87267,1.87325,1.87219,1.87268,808599999.0
2005-01-20 06:15:00,1.87279,1.87303,1.87243,1.8729,974799997.0
2005-01-20 06:30:00,1.87301,1.87351,1.87296,1.87312,747700002.0
2005-01-20 06:45:00,1.87322,1.87322,1.87191,1.87247,777100001.0
2005-01-20 07:00:00,1.87257,1.87259,1.87139,1.8715,788950000.0
2005-01-20 07:15:00,1.87155,1.87155,1.87115,1.87129,831500004.0
2005-01-20 07:30:00,1.87125,1.87166,1.8712,1.87159,774000001.0
2005-01-20 07:45:00,1.87152,1.87209,1.8714,1.87188,788900003.0
2005-01-20 08:00:00,1.87199,1.87233,1.87131,1.8715,1023100005.0
2005-01-20 08:15:00,1.87162,1.87162,1.87043,1.87071,868700002.0
2005-01-20 08:30:00,1.87065,1.87178,1.87064,1.87149,908499998.0
2005-01-20 08:45:00,1.87156,1.87345,1.87098,1.87329,1076850007.0
2005-01-20 09:00:00,1.87367,1.87491,1.87283,1.87331,961746997.0
2005-01-20 09:15:00,1.87334,1.87334,1.87111,1.87154,862969999.0
2005-01-20 09:30:00,1.87162,1.87168,1.86914,1.86936,1191099998.0
2005-01-20 09:45:00,1.86926,1.86967,1.86836,1.86914,814146997.0
2005-01-20 10:00:00,1.869,1.86935,1.86656,1.86721,918699994.0
2005-01-20 10:15:00,1.86726,1.86739,1.86511,1.86725,1108000000.0
2005-01-20 10:30:00,1.86751,1.8695,1.86738,1.86802,1075599997.0
2005-01-20 10:45:00,1.86801,1.8682,1.86569,1.8661,1082999998.0
2005-01-20 11:00:00,1.86613,1.86752,1.86608,1.86679,1129169996.0
2005-01-20 11:15:00,1.86673,1.86803,1.86658,1.86687,899700001.0
2005-01-20 11:30:00,1.8669,1.86736,1.86539,1.86539,1002200003.0
2005-01-20 11:45:00,1.86518,1.86658,1.86446,1.86633,1097849995.0
2005-01-20 12:00:00,1.8663,1.8671,1.86579,1.86642,915299999.0
2005-01-20 12:15:00,1.86621,1.86734,1.86513,1.86537,1027799997.0
2005-01-20 12:30:00,1.86528,1.86609,1.86368,1.86588,1148746990.0
2005-01-20 12:45:00,1.86605,1.86783,1.866,1.86756,1021699998.0
2005-01-20 13:00:00,1.86757,1.86757,1.86537,1.86552,1278100007.0
2005-01-20 13:15:00,1.86548,1.86836,1.86498,1.86836,986700002.0
2005-01-20 13:30:00,1.86841,1.86841,1.86593,1.86646,972099994.0
2005-01-20 13:45:00,1.86653,1.86689,1.86524,1.86524,1063299997.0
2005-01-20 14:00:00,1.86533,1.8657,1.86376,1.86459,1214599994.0
2005-01-20 14:15:00,1.8648,1.86657,1.86462,1.86642,1084599997.0
2005-01-20 14:30:00,1.86643,1.86735,1.86596,1.86727,982599995.0
2005-01-20 14:45:00,1.86752,1.86775,1.86636,1.8667,942449995.0
2005-01-20 15:00:00,1.86675,1.8676,1.86563,1.86599,909900003.0
2005-01-20 15:15:00,1.86595,1.87001,1.86589,1.86878,1114199996.0
2005-01-20 15:30:00,1.86872,1.86943,1.86855,1.86891,1096500004.0
2005-01-20 15:45:00,1.86863,1.86883,1.86656,1.86676,1080199998.0
2005-01-20 16:00:00,1.86678,1.86824,1.8662,1.86818,1052999996.0
2005-01-20 16:15:00,1.86827,1.86901,1.86723,1.86838,1201699996.0
2005-01-20 16:30:00,1.86835,1.87092,1.86809,1.87069,991100003.0
2005-01-20 16:45:00,1.87082,1.87198,1.87021,1.87153,1081199995.0
2005-01-20 17:00:00,1.87155,1.87265,1.8701,1.87022,1109600005.0
2005-01-20 17:15:00,1.87035,1.87035,1.86857,1.86907,953900003.0
2005-01-20 17:30:00,1.8692,1.87099,1.86884,1.8706,965099999.0
2005-01-20 17:45:00,1.87053,1.87105,1.86942,1.86986,884349999.0
2005-01-20 18:00:00,1.87018,1.87115,1.86998,1.8709,12728300004.0
2005-01-20 18:15:00,1.87103,1.87126,1.87019,1.87065,9977589988.0
2005-01-20 18:30:00,1.87076,1.87151,1.87029,1.87031,5067300001.0
2005-01-20 18:45:00,1.87033,1.87179,1.8699,1.8706,5269549997.0
2005-01-20 19:00:00,1.87087,1.87457,1.87087,1.87194,5015800003.0
2005-01-20 19:15:00,1.87189,1.87223,1.87033,1.87123,4362290000.0
2005-01-20 19:30:00,1.87113,1.87173,1.87009,1.8715,4423149994.0
2005-01-20 19:45:00,1.87153,1.87153,1.8698,1.87035,3355199990.0
2005-01-20 20:00:00,1.8703,1.87174,1.87016,1.87086,3021840003.0
2005-01-20 20:15:00,1.87087,1.87311,1.87071,1.87217,3564516998.0
2005-01-20 20:30:00,1.87217,1.87311,1.87175,1.87232,4464299994.0
2005-01-20 20:45:00,1.87253,1.87253,1.87155,1.87188,5008450003.0
2005-01-20 21:00:00,1.87199,1.87215,1.87071,1.87157,2916500004.0
2005-01-20 21:15:00,1.8717,1.8717,1.8706,1.87083,2100999996.0
2005-01-20 21:30:00,1.87094,1.87241,1.87066,1.87161,1911099998.0
2005-01-20 21:45:00,1.87164,1.87322,1.87148,1.87259,1750199996.0
2005-01-20 22:00:00,1.87276,1.87343,1.87245,1.87299,1496449999.0
2005-01-20 22:15:00,1.8731,1.87367,1.8725,1.87308,1872000004.0
2005-01-20 22:30:00,1.87324,1.87357,1.8726,1.87292,1439400002.0
2005-01-20 22:45:00,1.87298,1.87358,1.87263,1.87274,938200000.0
2005-01-20 23:00:00,1.87272,1.87272,1.87109,1.87147,817699999.0
2005-01-20 23:15:00,1.87148,1.8722,1.87071,1.87178,920299999.0
2005-01-20 23:30:00,1.872,1.872,1.87126,1.87147,843799996.0
2005-01-20 23:45:00,1.87153,1.87166,1.87061,1.87163,868700000.0
2005-01-21 00:00:00,1.87169,1.8721,1.87028,1.87174,1055600001.0
2005-01-21 00:15:00,1.8715,1.87223,1.8715,1.87202,774999997.0
2005-01-21 00:30:00,1.87195,1.87218,1.87103,1.87156,514746991.0
2005-01-21 00:45:00,1.87137,1.87219,1.8713,1.87202,838499994.0
2005-01-21 01:00:00,1.87202,1.87233,1.87109,1.87156,948049992.0
2005-01-21 01:15:00,1.8715,1.87185,1.87114,1.87138,839299992.0
2005-01-21 01:30:00,1.87137,1.87148,1.87052,1.8707,765699999.0
2005-01-21 01:45:00,1.87085,1.87095,1.86878,1.86989,839399997.0
2005-01-21 02:00:00,1.87005,1.87026,1.86846,1.86857,916300003.0
2005-01-21 02:15:00,1.86857,1.86875,1.86791,1.86868,878300007.0
2005-01-21 02:30:00,1.86871,1.86921,1.86797,1.86907,840999996.0
2005-01-21 02:45:00,1.86833,1.86911,1.86824,1.86904,833000000.0
2005-01-21 03:00:00,1.86919,1.86954,1.86842,1.86899,819500001.0
2005-01-21 03:15:00,1.8691,1.86915,1.86808,1.86816,632799998.0
2005-01-21 03:30:00,1.86817,1.86887,1.86787,1.86787,860399998.0
2005-01-21 03:45:00,1.86774,1.86774,1.86673,1.86742,886800006.0
2005-01-21 04:00:00,1.86736,1.86792,1.86723,1.86777,910370004.0
2005-01-21 04:15:00,1.8679,1.8683,1.86743,1.86786,1078100000.0
2005-01-21 04:30:00,1.86767,1.86785,1.86714,1.86743,873746997.0
2005-01-21 04:45:00,1.86775,1.86843,1.86758,1.86817,716769997.0
2005-01-21 05:00:00,1.86827,1.86871,1.86818,1.86861,627546992.0
2005-01-21 05:15:00,1.86875,1.86875,1.86832,1.86864,861800001.0
2005-01-21 05:30:00,1.86853,1.86917,1.86844,1.86914,773900001.0
2005-01-21 05:45:00,1.86904,1.86947,1.86878,1.86914,717199998.0
2005-01-21 06:00:00,1.86917,1.86951,1.869,1.86913,870200000.0
2005-01-21 06:15:00,1.86922,1.86955,1.869,1.86955,1094099991.0
2005-01-21 06:30:00,1.8693,1.86957,1.86924,1.8695,766500006.0
2005-01-21 06:45:00,1.8695,1.86976,1.86925,1.86951,611399997.0
2005-01-21 07:00:00,1.86981,1.87067,1.86961,1.87067,742500004.0
2005-01-21 07:15:00,1.87073,1.87147,1.87066,1.87108,753000002.0
2005-01-21 07:30:00,1.8711,1.87143,1.87056,1.87136,1045200002.0
2005-01-21 07:45:00,1.87147,1.87163,1.87131,1.87155,736699996.0
2005-01-21 08:00:00,1.87147,1.87153,1.87073,1.87077,890099999.0
2005-01-21 08:15:00,1.87082,1.87114,1.86994,1.87047,859946995.0
2005-01-21 08:30:00,1.87048,1.871,1.86999,1.8706,867099995.0
2005-01-21 08:45:00,1.8707,1.8707,1.86821,1.86845,1019200004.0
2005-01-21 09:00:00,1.86845,1.86866,1.86721,1.8674,1016500004.0
2005-01-21 09:15:00,1.86747,1.87045,1.86693,1.87045,994700002.0
2005-01-21 09:30:00,1.8704,1.87238,1.8704,1.87206,1108699998.0
2005-01-21 09:45:00,1.87224,1.87259,1.87049,1.87198,931200001.0
2005-01-21 10:00:00,1.87195,1.87221,1.87105,1.87139,1019999997.0
2005-01-21 10:15:00,1.87162,1.8719,1.87084,1.87098,1015499998.0
2005-01-21 10:30:00,1.87101,1.87101,1.86967,1.86985,1022999997.0
2005-01-21 10:45:00,1.87038,1.87245,1.86965,1.87207,1068499991.0
2005-01-21 11:00:00,1.87227,1.87347,1.87141,1.87279,1177669997.0
2005-01-21 11:15:00,1.87266,1.8727,1.87051,1.87054,1098399999.0
2005-01-21 11:30:00,1.87053,1.87053,1.86119,1.86248,974500005.0
2005-01-21 11:45:00,1.86283,1.86431,1.86166,1.8621,1048499996.0
2005-01-21 12:00:00,1.86203,1.86368,1.86203,1.86301,988499997.0
2005-01-21 12:15:00,1.86292,1.86529,1.86291,1.86447,936999999.0
2005-01-21 12:30:00,1.86441,1.86467,1.86244,1.86244,1119949999.0
2005-01-21 12:45:00,1.86264,1.86324,1.86238,1.86288,957699998.0
2005-01-21 13:00:00,1.863,1.86445,1.86259,1.86405,1099600009.0
2005-01-21 13:15:00,1.8641,1.86489,1.86381,1.8647,912696991.0
2005-01-21 13:30:00,1.86493,1.86505,1.86331,1.86373,1094300009.0
2005-01-21 13:45:00,1.86365,1.86564,1.86358,1.8642,803900004.0
2005-01-21 14:00:00,1.86456,1.86512,1.86317,1.8632,952400000.0
2005-01-21 14:15:00,1.86318,1.86513,1.86289,1.86344,1007799995.0
2005-01-21 14:30:00,1.8636,1.8649,1.86317,1.86452,1010500000.0
2005-01-21 14:45:00,1.86441,1.86501,1.86376,1.86376,887300004.0
2005-01-21 15:00:00,1.86354,1.86477,1.86342,1.8642,932899995.0
2005-01-21 15:15:00,1.86436,1.86508,1.86347,1.86433,908400004.0
2005-01-21 15:30:00,1.86435,1.86598,1.86435,1.86586,1098400000.0
2005-01-21 15:45:00,1.86595,1.86874,1.8656,1.86819,1169099998.0
2005-01-21 16:00:00,1.8683,1.86906,1.86722,1.86887,1271299999.0
2005-01-21 16:15:00,1.8688,1.86908,1.86787,1.86795,949699995.0
2005-01-21 16:30:00,1.86783,1.86835,1.86729,1.86788,989149989.0
2005-01-21 16:45:00,1.86795,1.86895,1.86636,1.86722,1012400004.0
2005-01-21 17:00:00,1.86698,1.87075,1.86695,1.86927,925900000.0
2005-01-21 17:15:00,1.86915,1.8692,1.86743,1.86816,902599994.0
2005-01-21 17:30:00,1.86832,1.86956,1.86831,1.86956,1034500000.0
2005-01-21 17:45:00,1.86977,1.87063,1.86833,1.86873,1027700001.0
2005-01-21 18:00:00,1.86901,1.86987,1.86819,1.86952,12346486996.0
2005-01-21 18:15:00,1.86965,1.87348,1.86959,1.8728,10062749997.0
2005-01-21 18:30:00,1.87283,1.87394,1.87199,1.87278,5512149992.0
2005-01-21 18:45:00,1.87266,1.87452,1.87253,1.87334,5289299994.0
2005-01-21 19:00:00,1.87328,1.87579,1.87289,1.8755,4745099981.0
2005-01-21 19:15:00,1.87617,1.87709,1.87535,1.8758,4559800012.0
2005-01-21 19:30:00,1.87592,1.87839,1.87525,1.87835,4487540002.0
2005-01-21 19:45:00,1.87848,1.87922,1.87725,1.87883,3542199999.0
2005-01-21 20:00:00,1.87886,1.88044,1.87858,1.87895,3014869990.0
2005-01-21 20:15:00,1.87889,1.87901,1.87687,1.87788,3842399980.0
2005-01-21 20:30:00,1.8779,1.87856,1.87738,1.87744,4647199984.0
2005-01-21 20:45:00,1.87781,1.87833,1.87733,1.87787,4802549993.0
2005-01-21 21:00:00,1.87783,1.87895,1.8778,1.87884,2975250003.0
2005-01-21 21:15:00,1.87905,1.87986,1.87872,1.87938,2264199998.0
2005-01-21 21:30:00,1.87948,1.87997,1.87836,1.87972,1897749998.0
2005-01-21 21:45:00,1.8797,1.8797,1.87838,1.87838,1975449990.0
2005-01-21 22:00:00,1.87857,1.87929,1.87836,1.87863,1665199998.0
2005-01-21 22:15:00,1.87872,1.87947,1.87851,1.87905,1943149990.0
2005-01-21 22:30:00,1.87904,1.87904,1.87783,1.87813,1496146999.0
2005-01-21 22:45:00,1.87832,1.879,1.87824,1.87853,1026899998.0
2005-01-21 23:00:00,1.87843,1.87854,1.87808,1.87819,668400000.0
2005-01-21 23:15:00,1.87815,1.87844,1.87789,1.87805,892799994.0
2005-01-21 23:30:00,1.87804,1.87806,1.8774,1.8777,851599996.0
2005-01-21 23:45:00,1.87755,1.8778,1.87634,1.87668,903900005.0
2005-01-24 00:00:00,1.8782,1.8784,1.8781,1.8781,132000000.0
2005-01-24 00:15:00,1.8784,1.8786,1.8775,1.8782,184800000.0
2005-01-24 00:30:00,1.8786,1.8786,1.8778,1.878,184800000.0
2005-01-24 00:45:00,1.8775,1.8781,1.8767,1.8769,158400000.0
2005-01-24 01:00:00,1.8771,1.8771,1.8765,1.8769,237600000.0
2005-01-24 01:15:00,1.8771,1.8775,1.8765,1.8771,290400000.0
2005-01-24 01:30:00,1.8769,1.8775,1.8769,1.8773,264000000.0
2005-01-24 01:45:00,1.8775,1.878,1.8769,1.878,290400000.0
2005-01-24 02:00:00,1.87672,1.8769,1.8762,1.87668,738000001.0
2005-01-24 02:15:00,1.87682,1.87722,1.87655,1.87692,849199998.0
2005-01-24 02:30:00,1.877,1.87762,1.8767,1.87725,933100000.0
2005-01-24 02:45:00,1.87722,1.87778,1.87665,1.87776,781699997.0
2005-01-24 03:00:00,1.87778,1.87782,1.8765,1.87702,750800003.0
2005-01-24 03:15:00,1.87722,1.87722,1.87545,1.87545,655399997.0
2005-01-24 03:30:00,1.87542,1.87566,1.8749,1.87504,820500003.0
2005-01-24 03:45:00,1.87516,1.87565,1.87494,1.87508,1125699996.0
2005-01-24 04:00:00,1.87508,1.87512,1.87446,1.87446,899299995.0
2005-01-24 04:15:00,1.8745,1.87474,1.87397,1.87433,982200000.0
2005-01-24 04:30:00,1.87432,1.87433,1.87376,1.87405,996750003.0
2005-01-24 04:45:00,1.87402,1.87444,1.87394,1.8743,573499997.0
2005-01-24 05:00:00,1.8744,1.87559,1.87431,1.87539,835400002.0
2005-01-24 05:15:00,1.8755,1.87599,1.87529,1.87568,714100002.0
2005-01-24 05:30:00,1.8757,1.87653,1.8756,1.87639,979799997.0
2005-01-24 05:45:00,1.87643,1.87667,1.87565,1.87602,780370004.0
2005-01-24 06:00:00,1.87618,1.87691,1.8761,1.87686,901800002.0
2005-01-24 06:15:00,1.87672,1.87698,1.87655,1.87659,781000000.0
2005-01-24 06:30:00,1.87665,1.87677,1.87643,1.87662,851369998.0
2005-01-24 06:45:00,1.87663,1.87668,1.87518,1.8759,853700006.0
2005-01-24 07:00:00,1.87609,1.87628,1.8757,1.8761,879400003.0
2005-01-24 07:15:00,1.87615,1.87625,1.87563,1.87596,727200005.0
2005-01-24 07:30:00,1.87612,1.87657,1.87555,1.87597,998700004.0
2005-01-24 07:45:00,1.87595,1.87628,1.87572,1.87597,814400000.0
2005-01-24 08:00:00,1.87593,1.87723,1.87587,1.87711,1058800001.0
2005-01-24 08:15:00,1.87727,1.8778,1.87687,1.87734,1089700003.0
2005-01-24 08:30:00,1.87744,1.87814,1.87705,1.87793,672399999.0
2005-01-24 08:45:00,1.87801,1.8782,1.87735,1.87747,659899999.0
2005-01-24 09:00:00,1.87739,1.87814,1.8769,1.87814,843700002.0
2005-01-24 09:15:00,1.87821,1.87823,1.87603,1.87614,982799998.0
2005-01-24 09:30:00,1.8763,1.87819,1.87615,1.87809,1040200000.0
2005-01-24 09:45:00,1.8782,1.88159,1.87761,1.88147,995699997.0
2005-01-24 10:00:00,1.88155,1.88292,1.88126,1.88182,854400006.0
2005-01-24 10:15:00,1.88183,1.8833,1.88118,1.88329,864199998.0
2005-01-24 10:30:00,1.88333,1.88333,1.88254,1.88331,984550002.0
2005-01-24 10:45:00,1.88331,1.88331,1.88212,1.88302,1047400001.0
2005-01-24 11:00:00,1.88313,1.88328,1.8816,1.8816,1004549996.0
2005-01-24 11:15:00,1.88175,1.88203,1.8809,1.88145,1026300002.0
2005-01-24 11:30:00,1.88143,1.88155,1.87996,1.88097,1001400000.0
2005-01-24 11:45:00,1.88088,1.88266,1.88052,1.88197,1143649998.0
2005-01-24 12:00:00,1.88202,1.88208,1.88079,1.88111,955199990.0
2005-01-24 12:15:00,1.8812,1.8817,1.88107,1.88152,1071100000.0
2005-01-24 12:30:00,1.88156,1.88259,1.88156,1.8825,1001299999.0
2005-01-24 12:45:00,1.88282,1.8829,1.88073,1.8815,1053099998.0
2005-01-24 13:00:00,1.88154,1.88154,1.87979,1.88103,937600000.0
2005-01-24 13:15:00,1.88103,1.88146,1.87885,1.8789,986399991.0
2005-01-24 13:30:00,1.87888,1.88029,1.87887,1.8801,1056570004.0
2005-01-24 13:45:00,1.88018,1.88022,1.87905,1.87974,886400000.0
2005-01-24 14:00:00,1.8803,1.88041,1.87759,1.87886,858999996.0
2005-01-24 14:15:00,1.8791,1.8792,1.87866,1.87873,834799995.0
2005-01-24 14:30:00,1.87872,1.87879,1.87832,1.87845,905450004.0
2005-01-24 14:45:00,1.8785,1.87892,1.87714,1.87714,854400000.0
2005-01-24 15:00:00,1.87727,1.8785,1.8772,1.87813,1141000003.0
2005-01-24 15:15:00,1.87808,1.87868,1.8779,1.87808,1172700002.0
2005-01-24 15:30:00,1.87813,1.87982,1.87748,1.87904,1039399997.0
2005-01-24 15:45:00,1.87907,1.87985,1.87893,1.87965,921799998.0
2005-01-24 16:00:00,1.87992,1.88167,1.87957,1.88161,918499997.0
2005-01-24 16:15:00,1.88168,1.88277,1.87958,1.87999,1227600000.0
2005-01-24 16:30:00,1.8799,1.88076,1.87947,1.88027,857999997.0
2005-01-24 16:45:00,1.88037,1.88048,1.87839,1.87855,968700005.0
2005-01-24 17:00:00,1.87856,1.879,1.87671,1.87724,1356200007.0
2005-01-24 17:15:00,1.87725,1.87784,1.87558,1.87677,999600002.0
2005-01-24 17:30:00,1.87681,1.87716,1.87548,1.8769,1212499998.0
2005-01-24 17:45:00,1.87688,1.8771,1.87552,1.87552,858599999.0
2005-01-24 18:00:00,1.87553,1.87581,1.87478,1.87506,12757166978.0
2005-01-24 18:15:00,1.87517,1.876,1.87498,1.87585,10150119995.0
2005-01-24 18:30:00,1.87586,1.87689,1.87519,1.87685,5121869998.0
2005-01-24 18:45:00,1.87701,1.8781,1.87697,1.87728,5008699984.0
2005-01-24 19:00:00,1.87733,1.87772,1.87697,1.87756,4855169995.0
2005-01-24 19:15:00,1.87752,1.87812,1.87732,1.878,4422069993.0
2005-01-24 19:30:00,1.87795,1.87811,1.87717,1.87722,4468149994.0
2005-01-24 19:45:00,1.8773,1.87738,1.877,1.87713,3265100011.0
2005-01-24 20:00:00,1.87717,1.87805,1.87697,1.8775,3011900000.0
2005-01-24 20:15:00,1.87765,1.87806,1.87723,1.87797,3728200000.0
2005-01-24 20:30:00,1.87807,1.87886,1.87789,1.87848,4598000002.0
2005-01-24 20:45:00,1.8786,1.87889,1.87819,1.87859,4933599986.0
2005-01-24 21:00:00,1.87862,1.8788,1.87816,1.8785,2975100001.0
2005-01-24 21:15:00,1.87855,1.87895,1.87843,1.87878,2151500000.0
2005-01-24 21:30:00,1.8788,1.87956,1.87871,1.87941,2154599992.0
2005-01-24 21:45:00,1.87945,1.88073,1.87918,1.88034,2126899996.0
2005-01-24 22:00:00,1.88041,1.88061,1.87928,1.88052,1990099993.0
2005-01-24 22:15:00,1.88058,1.88135,1.88002,1.88088,1619499997.0
2005-01-24 22:30:00,1.8809,1.88115,1.88062,1.8809,1418899997.0
2005-01-24 22:45:00,1.88092,1.88121,1.88002,1.88002,989100005.0
2005-01-24 23:00:00,1.88028,1.88069,1.87999,1.8801,712099996.0
2005-01-24 23:15:00,1.88007,1.88071,1.87989,1.88045,821299998.0
2005-01-24 23:30:00,1.88058,1.88058,1.87991,1.88008,646499995.0
2005-01-24 23:45:00,1.88008,1.88119,1.8764,1.88047,769899997.0
2005-01-25 00:00:00,1.88045,1.88059,1.87835,1.87855,1037400009.0
2005-01-25 00:15:00,1.88,1.88,1.87719,1.87862,878200002.0
2005-01-25 00:30:00,1.87868,1.87869,1.87705,1.87778,724900004.0
2005-01-25 00:45:00,1.87835,1.87839,1.87681,1.8779,1108700003.0
2005-01-25 01:00:00,1.87798,1.87852,1.87791,1.87847,939699989.0
2005-01-25 01:15:00,1.87835,1.87858,1.87715,1.8774,931199997.0
2005-01-25 01:30:00,1.8775,1.87795,1.87741,1.8775,821499992.0
2005-01-25 01:45:00,1.87763,1.87865,1.87763,1.87847,899600004.0
2005-01-25 02:00:00,1.87848,1.8787,1.87796,1.87838,810700003.0
2005-01-25 02:15:00,1.87849,1.87857,1.87788,1.87838,919200003.0
2005-01-25 02:30:00,1.87828,1.87842,1.87797,1.87842,1021099998.0
2005-01-25 02:45:00,1.8784,1.87861,1.87783,1.87852,789293987.0
2005-01-25 03:00:00,1.87867,1.87946,1.87815,1.87853,972199990.0
2005-01-25 03:15:00,1.87851,1.87882,1.87816,1.8784,741900002.0
2005-01-25 03:30:00,1.87843,1.87851,1.87663,1.87682,696400001.0
2005-01-25 03:45:00,1.8769,1.8771,1.87611,1.87659,936500008.0
2005-01-25 04:00:00,1.87692,1.87905,1.87674,1.87837,1214100000.0
2005-01-25 04:15:00,1.87857,1.87922,1.87798,1.87822,941400002.0
2005-01-25 04:30:00,1.87838,1.87947,1.87818,1.87923,964300003.0
2005-01-25 04:45:00,1.8794,1.88055,1.87917,1.87977,658699999.0
2005-01-25 05:00:00,1.88,1.88005,1.87852,1.87919,980399998.0
2005-01-25 05:15:00,1.87918,1.87934,1.87841,1.87871,605299998.0
2005-01-25 05:30:00,1.8788,1.87901,1.87834,1.87836,607300000.0
2005-01-25 05:45:00,1.87846,1.87913,1.87841,1.87843,826950002.0
2005-01-25 06:00:00,1.8785,1.87878,1.87811,1.87828,633800002.0
2005-01-25 06:15:00,1.87835,1.87886,1.87803,1.87857,916799997.0
2005-01-25 06:30:00,1.8785,1.87877,1.87826,1.87843,578999996.0
2005-01-25 06:45:00,1.87857,1.87923,1.87775,1.87775,924900003.0
2005-01-25 07:00:00,1.87757,1.87802,1.87715,1.87763,745500002.0
2005-01-25 07:15:00,1.87769,1.879,1.87758,1.87893,935799998.0
2005-01-25 07:30:00,1.87899,1.87957,1.87805,1.87922,1071200007.0
2005-01-25 07:45:00,1.8793,1.87976,1.87861,1.87927,652446994.0
2005-01-25 08:00:00,1.87923,1.87942,1.87765,1.87832,1032299990.0
2005-01-25 08:15:00,1.87837,1.87843,1.87702,1.87735,905000001.0
2005-01-25 08:30:00,1.87733,1.87854,1.87705,1.87705,941246991.0
2005-01-25 08:45:00,1.8775,1.87781,1.87535,1.87577,977100003.0
2005-01-25 09:00:00,1.87582,1.87646,1.87504,1.8763,1104650001.0
2005-01-25 09:15:00,1.87619,1.87835,1.87595,1.87814,1067599999.0
2005-01-25 09:30:00,1.8781,1.87888,1.87776,1.87823,929220000.0
2005-01-25 09:45:00,1.87824,1.87826,1.87708,1.8781,808046995.0
2005-01-25 10:00:00,1.87803,1.87871,1.87739,1.87862,892570006.0
2005-01-25 10:15:00,1.87887,1.87951,1.87837,1.87905,937149993.0
2005-01-25 10:30:00,1.87912,1.87925,1.87786,1.87821,879300002.0
2005-01-25 10:45:00,1.87832,1.88072,1.8779,1.87973,1008950000.0
2005-01-25 11:00:00,1.87982,1.87985,1.87886,1.87911,987499997.0
2005-01-25 11:15:00,1.87911,1.88006,1.87874,1.8789,1117970004.0
2005-01-25 11:30:00,1.87885,1.87931,1.87769,1.87797,915499998.0
2005-01-25 11:45:00,1.878,1.87852,1.87798,1.87838,1176800001.0
2005-01-25 12:00:00,1.87838,1.87907,1.87836,1.87878,858599996.0
2005-01-25 12:15:00,1.87886,1.87947,1.87864,1.87894,938869999.0
2005-01-25 12:30:00,1.87917,1.87936,1.87687,1.87728,910400001.0
2005-01-25 12:45:00,1.87737,1.87765,1.87635,1.8773,1155299997.0
2005-01-25 13:00:00,1.87735,1.87788,1.8764,1.87665,976169999.0
2005-01-25 13:15:00,1.8769,1.87836,1.87678,1.87768,1061500010.0
2005-01-25 13:30:00,1.87777,1.87816,1.87701,1.87737,1062700004.0
2005-01-25 13:45:00,1.87738,1.87741,1.87624,1.87625,1210170006.0
2005-01-25 14:00:00,1.87637,1.87702,1.87622,1.87635,871700004.0
2005-01-25 14:15:00,1.87628,1.87647,1.87523,1.87574,833650001.0
2005-01-25 14:30:00,1.87575,1.8758,1.87351,1.87449,1046800002.0
2005-01-25 14:45:00,1.87472,1.87499,1.8721,1.8732,785399994.0
2005-01-25 15:00:00,1.87309,1.87371,1.8722,1.8722,1152746985.0
2005-01-25 15:15:00,1.87235,1.87301,1.87118,1.87142,1103349996.0
2005-01-25 15:30:00,1.87151,1.87155,1.86974,1.86991,1052799997.0
2005-01-25 15:45:00,1.87001,1.87247,1.86986,1.87234,1007049993.0
2005-01-25 16:00:00,1.87247,1.87331,1.87172,1.8723,1033599997.0
2005-01-25 16:15:00,1.87233,1.87274,1.87059,1.87107,1102549999.0
2005-01-25 16:30:00,1.87106,1.87196,1.87054,1.87137,887549999.0
2005-01-25 16:45:00,1.87137,1.87288,1.87131,1.87203,1228499996.0
2005-01-25 17:00:00,1.87246,1.87246,1.86716,1.86807,890600000.0
2005-01-25 17:15:00,1.86816,1.86827,1.865,1.86512,1060899996.0
2005-01-25 17:30:00,1.86534,1.86554,1.86347,1.86422,1050900000.0
2005-01-25 17:45:00,1.86423,1.86559,1.86416,1.86434,921899998.0
2005-01-25 18:00:00,1.8646,1.86502,1.8636,1.86437,12665249988.0
2005-01-25 18:15:00,1.8645,1.86466,1.86346,1.86463,9613599984.0
2005-01-25 18:30:00,1.86466,1.86541,1.86449,1.8653,5419999994.0
2005-01-25 18:45:00,1.86532,1.86605,1.8633,1.86377,5052300002.0
2005-01-25 19:00:00,1.86373,1.86393,1.8628,1.86332,4888399991.0
2005-01-25 19:15:00,1.86348,1.86552,1.86336,1.86525,4418196986.0
2005-01-25 19:30:00,1.86527,1.86535,1.86339,1.86386,4454849995.0
2005-01-25 19:45:00,1.86408,1.8645,1.86342,1.86345,3803000002.0
2005-01-25 20:00:00,1.86352,1.86425,1.8632,1.86395,2793900001.0
2005-01-25 20:15:00,1.86401,1.86422,1.8639,1.86402,3623399990.0
2005-01-25 20:30:00,1.86405,1.8648,1.86396,1.86422,4121900003.0
2005-01-25 20:45:00,1.86423,1.86423,1.863,1.86399,4976200011.0
2005-01-25 21:00:00,1.864,1.86412,1.86324,1.8635,2824800004.0
2005-01-25 21:15:00,1.86358,1.86367,1.86288,1.86341,2320499993.0
2005-01-25 21:30:00,1.86347,1.86382,1.86287,1.86316,1825099995.0
2005-01-25 21:45:00,1.86318,1.86331,1.86244,1.86263,1655999999.0
2005-01-25 22:00:00,1.86272,1.86357,1.86265,1.86337,1667100004.0
2005-01-25 22:15:00,1.86342,1.8643,1.86318,1.86377,1857100004.0
2005-01-25 22:30:00,1.8638,1.86393,1.86342,1.86366,1301049994.0
2005-01-25 22:45:00,1.86361,1.86397,1.86336,1.86338,945199998.0
2005-01-25 23:00:00,1.86351,1.86406,1.8633,1.8637,925600006.0
2005-01-25 23:15:00,1.86363,1.86415,1.86363,1.86374,829200001.0
2005-01-25 23:30:00,1.86376,1.86392,1.86259,1.86358,876949994.0
2005-01-25 23:45:00,1.8638,1.8639,1.86295,1.8639,889199996.0
2005-01-26 00:00:00,1.86395,1.86422,1.86368,1.86396,681300000.0
2005-01-26 00:15:00,1.86382,1.86544,1.86382,1.86493,819400001.0
2005-01-26 00:30:00,1.8647,1.86526,1.86424,1.86439,706000000.0
2005-01-26 00:45:00,1.8644,1.86461,1.86333,1.864,893900001.0
2005-01-26 01:00:00,1.86398,1.86514,1.86389,1.86501,782099998.0
2005-01-26 01:15:00,1.86482,1.86482,1.86399,1.86452,876199997.0
2005-01-26 01:30:00,1.8646,1.86491,1.86425,1.86448,1062699991.0
2005-01-26 01:45:00,1.8642,1.86423,1.86282,1.86292,728399999.0
2005-01-26 02:00:00,1.86345,1.86443,1.86345,1.86431,951999999.0
2005-01-26 02:15:00,1.86443,1.86602,1.86429,1.86592,890300003.0
2005-01-26 02:30:00,1.8659,1.86659,1.86547,1.86625,898499999.0
2005-01-26 02:45:00,1.86624,1.86653,1.86593,1.86628,848600003.0
2005-01-26 03:00:00,1.86632,1.86688,1.8663,1.8664,867999991.0
2005-01-26 03:15:00,1.86648,1.86673,1.86622,1.8664,652570001.0
2005-01-26 03:30:00,1.86655,1.8672,1.86655,1.867,651200001.0
2005-01-26 03:45:00,1.86698,1.86719,1.86683,1.86708,939199995.0
2005-01-26 04:00:00,1.86707,1.86738,1.86687,1.8669,827999997.0
2005-01-26 04:15:00,1.86705,1.86742,1.86694,1.86709,773300003.0
2005-01-26 04:30:00,1.86707,1.86719,1.86679,1.86697,634149993.0
2005-01-26 04:45:00,1.86706,1.86707,1.86646,1.86658,702399998.0
2005-01-26 05:00:00,1.86663,1.86757,1.86637,1.8675,811599997.0
2005-01-26 05:15:00,1.86805,1.86965,1.86725,1.86965,710600002.0
2005-01-26 05:30:00,1.8695,1.86954,1.867,1.868,920199997.0
2005-01-26 05:45:00,1.86811,1.86933,1.86788,1.86906,967600006.0
2005-01-26 06:00:00,1.869,1.86995,1.86824,1.86919,758500003.0
2005-01-26 06:15:00,1.8694,1.86962,1.86894,1.86928,912869997.0
2005-01-26 06:30:00,1.86917,1.86953,1.86887,1.86891,763699996.0
2005-01-26 06:45:00,1.86892,1.86905,1.86825,1.86839,731900001.0
2005-01-26 07:00:00,1.86852,1.8693,1.86839,1.86906,836200002.0
2005-01-26 07:15:00,1.86885,1.86896,1.86764,1.86822,810469999.0
2005-01-26 07:30:00,1.86823,1.86898,1.86797,1.86896,871900003.0
2005-01-26 07:45:00,1.86892,1.86894,1.86793,1.86853,604650000.0
2005-01-26 08:00:00,1.8685,1.86918,1.8685,1.86885,971050002.0
2005-01-26 08:15:00,1.8691,1.86911,1.86812,1.86833,730199999.0
2005-01-26 08:30:00,1.8683,1.86846,1.86756,1.86756,782999992.0
2005-01-26 08:45:00,1.86751,1.86754,1.86688,1.8674,862769992.0
2005-01-26 09:00:00,1.86746,1.86813,1.86706,1.86749,1109199994.0
2005-01-26 09:15:00,1.86763,1.86852,1.86732,1.86732,946999997.0
2005-01-26 09:30:00,1.86736,1.86803,1.86721,1.86803,1064300001.0
2005-01-26 09:45:00,1.86801,1.8684,1.86673,1.867,940600000.0
2005-01-26 10:00:00,1.86702,1.86972,1.86702,1.86905,1108500005.0
2005-01-26 10:15:00,1.869,1.86906,1.86761,1.86902,1068199998.0
2005-01-26 10:30:00,1.8692,1.86959,1.86882,1.86892,996000002.0
2005-01-26 10:45:00,1.86892,1.86934,1.86802,1.86848,1110499999.0
2005-01-26 11:00:00,1.8685,1.86928,1.86756,1.8691,999899995.0
2005-01-26 11:15:00,1.86913,1.87049,1.8688,1.86944,932199995.0
2005-01-26 11:30:00,1.86985,1.87611,1.86985,1.87506,1247449997.0
2005-01-26 11:45:00,1.87527,1.87633,1.87469,1.87612,1047400001.0
2005-01-26 12:00:00,1.87608,1.8775,1.87585,1.87639,1140699995.0
2005-01-26 12:15:00,1.87661,1.87715,1.87596,1.87623,777599998.0
2005-01-26 12:30:00,1.87633,1.87657,1.8752,1.8753,1081400001.0
2005-01-26 12:45:00,1.8754,1.87701,1.87535,1.87686,851899993.0
2005-01-26 13:00:00,1.87688,1.87688,1.87534,1.87566,972499993.0
2005-01-26 13:15:00,1.87582,1.87655,1.87554,1.87642,823899997.0
2005-01-26 13:30:00,1.87643,1.87676,1.87585,1.87671,969900002.0
2005-01-26 13:45:00,1.87675,1.87922,1.87663,1.87856,962899999.0
2005-01-26 14:00:00,1.87868,1.88042,1.87849,1.87862,977200003.0
2005-01-26 14:15:00,1.87868,1.87868,1.87758,1.87791,1068799996.0
2005-01-26 14:30:00,1.878,1.87867,1.87732,1.87845,818800002.0
2005-01-26 14:45:00,1.87818,1.87852,1.87773,1.87818,902299999.0
2005-01-26 15:00:00,1.87834,1.87869,1.87731,1.87734,912500005.0
2005-01-26 15:15:00,1.87728,1.87815,1.87674,1.87804,1074699999.0
2005-01-26 15:30:00,1.87795,1.88078,1.87794,1.88019,837200000.0
2005-01-26 15:45:00,1.88043,1.88167,1.88005,1.88044,1106499996.0
2005-01-26 16:00:00,1.88072,1.88218,1.87963,1.88185,875399999.0
2005-01-26 16:15:00,1.8821,1.88228,1.87981,1.88023,974800001.0
2005-01-26 16:30:00,1.88025,1.88049,1.87912,1.87997,921400000.0
2005-01-26 16:45:00,1.87996,1.88043,1.87864,1.87898,940100001.0
2005-01-26 17:00:00,1.87925,1.88076,1.8792,1.88012,950300004.0
2005-01-26 17:15:00,1.88012,1.88137,1.88009,1.88066,1153199997.0
2005-01-26 17:30:00,1.88062,1.88142,1.87999,1.88126,1095699999.0
2005-01-26 17:45:00,1.88109,1.8818,1.88008,1.88106,935599994.0
2005-01-26 18:00:00,1.88131,1.88299,1.88087,1.88091,12107366984.0
2005-01-26 18:15:00,1.88107,1.88169,1.8808,1.88103,9864169988.0
2005-01-26 18:30:00,1.88117,1.88257,1.88086,1.88235,5190170009.0
2005-01-26 18:45:00,1.88237,1.8829,1.88107,1.88185,5188849989.0
2005-01-26 19:00:00,1.88202,1.88258,1.88166,1.88232,5033770002.0
2005-01-26 19:15:00,1.88241,1.88242,1.88035,1.88048,4794899988.0
2005-01-26 19:30:00,1.88037,1.88218,1.87926,1.88125,4217799998.0
2005-01-26 19:45:00,1.88131,1.88484,1.8812,1.8835,3429799991.0
2005-01-26 20:00:00,1.8837,1.88528,1.88344,1.884,2649599996.0
2005-01-26 20:15:00,1.88402,1.88428,1.88274,1.88274,3847999991.0
2005-01-26 20:30:00,1.88316,1.8835,1.88257,1.88278,4237549999.0
2005-01-26 20:45:00,1.8828,1.88324,1.88223,1.88265,4909799993.0
2005-01-26 21:00:00,1.88265,1.88332,1.88225,1.8825,2839020002.0
2005-01-26 21:15:00,1.88268,1.88307,1.88252,1.88253,2305800004.0
2005-01-26 21:30:00,1.88258,1.8827,1.88149,1.88161,2287500000.0
2005-01-26 21:45:00,1.8816,1.88161,1.88057,1.8814,1936349998.0
2005-01-26 22:00:00,1.8814,1.88147,1.88062,1.88132,1796600006.0
2005-01-26 22:15:00,1.88137,1.88205,1.88031,1.88143,1822500007.0
2005-01-26 22:30:00,1.88136,1.88179,1.88101,1.88153,1417899993.0
2005-01-26 22:45:00,1.88149,1.88254,1.88132,1.88183,1188569996.0
2005-01-26 23:00:00,1.88179,1.88286,1.8817,1.8827,814299992.0
2005-01-26 23:15:00,1.88265,1.8835,1.8821,1.88214,752000000.0
2005-01-26 23:30:00,1.88217,1.88327,1.88207,1.8829,820899995.0
2005-01-26 23:45:00,1.88305,1.88334,1.8819,1.8819,753799996.0
2005-01-27 00:00:00,1.88203,1.8825,1.88185,1.88232,876800002.0
2005-01-27 00:15:00,1.8824,1.88293,1.88182,1.88182,715200003.0
2005-01-27 00:30:00,1.88218,1.88258,1.88145,1.88194,813399997.0
2005-01-27 00:45:00,1.88194,1.88222,1.88133,1.8817,828499995.0
2005-01-27 01:00:00,1.88161,1.88164,1.88142,1.88155,774949999.0
2005-01-27 01:15:00,1.88155,1.88178,1.88137,1.8816,635399999.0
2005-01-27 01:30:00,1.88169,1.88215,1.88144,1.8821,781100002.0
2005-01-27 01:45:00,1.88228,1.88238,1.88093,1.88127,884549997.0
2005-01-27 02:00:00,1.88142,1.88162,1.88068,1.88151,887300001.0
2005-01-27 02:15:00,1.88147,1.88147,1.88045,1.88067,773749998.0
2005-01-27 02:30:00,1.88053,1.88095,1.87943,1.88016,822066988.0
2005-01-27 02:45:00,1.88013,1.88087,1.88002,1.88028,970950002.0
2005-01-27 03:00:00,1.88034,1.88071,1.88013,1.88047,734200001.0
2005-01-27 03:15:00,1.8808,1.88085,1.88033,1.88042,519200001.0
2005-01-27 03:30:00,1.8806,1.8809,1.8804,1.88078,579900000.0
2005-01-27 03:45:00,1.88088,1.88195,1.88078,1.88146,957599999.0
2005-01-27 04:00:00,1.8817,1.88179,1.88048,1.8813,1134600001.0
2005-01-27 04:15:00,1.88147,1.88165,1.88107,1.88141,815299990.0
2005-01-27 04:30:00,1.88123,1.88156,1.88097,1.88152,874199995.0
2005-01-27 04:45:00,1.88156,1.88205,1.88148,1.88194,584200001.0
2005-01-27 05:00:00,1.88207,1.88217,1.88118,1.88158,789299999.0
2005-01-27 05:15:00,1.88186,1.882,1.88118,1.882,847200002.0
2005-01-27 05:30:00,1.882,1.88208,1.88155,1.88168,642999999.0
2005-01-27 05:45:00,1.88167,1.8821,1.88154,1.88207,1058669994.0
2005-01-27 06:00:00,1.88212,1.88225,1.88173,1.88173,823099997.0
2005-01-27 06:15:00,1.8818,1.88214,1.88163,1.88201,737899995.0
2005-01-27 06:30:00,1.8819,1.88233,1.88185,1.88222,936799997.0
2005-01-27 06:45:00,1.88225,1.88275,1.8821,1.88217,783100002.0
2005-01-27 07:00:00,1.88226,1.88258,1.88201,1.88219,869200003.0
2005-01-27 07:15:00,1.88248,1.88309,1.88219,1.88298,840800000.0
2005-01-27 07:30:00,1.8831,1.88408,1.8831,1.88357,843100002.0
2005-01-27 07:45:00,1.8835,1.88369,1.88243,1.8826,516199998.0
2005-01-27 08:00:00,1.88253,1.88353,1.88212,1.88335,969300001.0
2005-01-27 08:15:00,1.88335,1.88341,1.88222,1.8826,1017050001.0
2005-01-27 08:30:00,1.88267,1.88267,1.88114,1.88118,855400002.0
2005-01-27 08:45:00,1.88109,1.88342,1.8803,1.88342,1013500001.0
2005-01-27 09:00:00,1.8827,1.88406,1.88232,1.88365,1022100000.0
2005-01-27 09:15:00,1.88322,1.88398,1.8828,1.8831,775400001.0
2005-01-27 09:30:00,1.88312,1.88396,1.8831,1.88385,893599997.0
2005-01-27 09:45:00,1.88389,1.8865,1.88379,1.88558,1090999997.0
2005-01-27 10:00:00,1.88564,1.8857,1.88462,1.88517,893399996.0
2005-01-27 10:15:00,1.88485,1.88494,1.88261,1.88306,1020500001.0
2005-01-27 10:30:00,1.8831,1.88312,1.8806,1.88105,918199995.0
2005-01-27 10:45:00,1.8812,1.88218,1.88111,1.88164,1022749998.0
2005-01-27 11:00:00,1.8815,1.88168,1.88026,1.88136,1120899990.0
2005-01-27 11:15:00,1.88151,1.88403,1.8813,1.8837,954099999.0
2005-01-27 11:30:00,1.88372,1.8846,1.88312,1.88328,911949998.0
2005-01-27 11:45:00,1.88343,1.88454,1.88332,1.88454,1139150011.0
2005-01-27 12:00:00,1.88437,1.88485,1.88202,1.88202,977350005.0
2005-01-27 12:15:00,1.88212,1.88245,1.88144,1.88182,939399997.0
2005-01-27 12:30:00,1.882,1.8823,1.87982,1.88033,1162599999.0
2005-01-27 12:45:00,1.8808,1.88096,1.87993,1.88077,1054599999.0
2005-01-27 13:00:00,1.88062,1.88248,1.88035,1.88193,1025499991.0
2005-01-27 13:15:00,1.88207,1.88207,1.88093,1.88099,916349996.0
2005-01-27 13:30:00,1.8811,1.88219,1.88099,1.8815,1187099998.0
2005-01-27 13:45:00,1.88163,1.88317,1.88141,1.8831,1015399993.0
2005-01-27 14:00:00,1.88308,1.884,1.88267,1.88293,879050006.0
2005-01-27 14:15:00,1.88292,1.88403,1.88191,1.88195,1072899999.0
2005-01-27 14:30:00,1.88207,1.88309,1.88156,1.8827,1031899997.0
2005-01-27 14:45:00,1.883,1.88324,1.8823,1.88294,1164449992.0
2005-01-27 15:00:00,1.8829,1.8832,1.88215,1.88254,1015000004.0
2005-01-27 15:15:00,1.88257,1.88268,1.88087,1.88106,1113750002.0
2005-01-27 15:30:00,1.8821,1.88302,1.88006,1.88287,1094300003.0
2005-01-27 15:45:00,1.88307,1.88349,1.88149,1.88234,1151450000.0
2005-01-27 16:00:00,1.8825,1.88301,1.88175,1.88215,1091400003.0
2005-01-27 16:15:00,1.8823,1.88327,1.88218,1.88271,799099996.0
2005-01-27 16:30:00,1.88282,1.88352,1.88247,1.88264,925746992.0
2005-01-27 16:45:00,1.88269,1.88269,1.88153,1.8825,1002000000.0
2005-01-27 17:00:00,1.8827,1.88453,1.88262,1.8842,1274400007.0
2005-01-27 17:15:00,1.88426,1.88645,1.88375,1.8857,946899996.0
2005-01-27 17:30:00,1.88562,1.88682,1.88536,1.88678,1184899991.0
2005-01-27 17:45:00,1.8869,1.88756,1.88586,1.88611,1068799997.0
2005-01-27 18:00:00,1.88633,1.88633,1.88431,1.88539,12556246991.0
2005-01-27 18:15:00,1.88561,1.88741,1.8848,1.88715,10305219995.0
2005-01-27 18:30:00,1.88734,1.8875,1.88474,1.88479,5307546986.0
2005-01-27 18:45:00,1.8849,1.88615,1.88469,1.88565,5570799996.0
2005-01-27 19:00:00,1.88581,1.88691,1.88564,1.88617,4982150008.0
2005-01-27 19:15:00,1.88638,1.88655,1.88545,1.88565,4359500013.0
2005-01-27 19:30:00,1.88559,1.88726,1.88543,1.88692,4818269994.0
2005-01-27 19:45:00,1.88701,1.88701,1.88595,1.88637,3593749988.0
2005-01-27 20:00:00,1.88635,1.88716,1.88592,1.88693,2643400003.0
2005-01-27 20:15:00,1.88682,1.88747,1.88642,1.8872,4112749992.0
2005-01-27 20:30:00,1.88751,1.88898,1.88716,1.88866,4484149986.0
2005-01-27 20:45:00,1.8887,1.88886,1.88823,1.88852,5109969989.0
2005-01-27 21:00:00,1.88848,1.88871,1.88819,1.88838,2997249994.0
2005-01-27 21:15:00,1.88843,1.88856,1.8874,1.88829,2286099995.0
2005-01-27 21:30:00,1.88822,1.88843,1.88773,1.88813,2207749998.0
2005-01-27 21:45:00,1.88829,1.88873,1.88754,1.88787,1935800002.0
2005-01-27 22:00:00,1.88833,1.88833,1.88697,1.88762,1694399993.0
2005-01-27 22:15:00,1.88767,1.88769,1.88707,1.88738,1805099998.0
2005-01-27 22:30:00,1.8874,1.8875,1.8871,1.88741,1411600000.0
2005-01-27 22:45:00,1.88753,1.88772,1.8872,1.88733,993849997.0
2005-01-27 23:00:00,1.88726,1.88744,1.88691,1.88715,854500003.0
2005-01-27 23:15:00,1.88708,1.88768,1.88705,1.88752,813499997.0
2005-01-27 23:30:00,1.8875,1.88795,1.88747,1.8877,671500002.0
2005-01-27 23:45:00,1.88773,1.88979,1.88751,1.88912,872399996.0
2005-01-28 00:00:00,1.88919,1.89056,1.88889,1.89044,1165199999.0
2005-01-28 00:15:00,1.88938,1.89247,1.88938,1.89035,1123299999.0
2005-01-28 00:30:00,1.89057,1.89065,1.8878,1.88844,648000002.0
2005-01-28 00:45:00,1.88848,1.88965,1.88847,1.88902,968900000.0
2005-01-28 01:00:00,1.8891,1.89063,1.88868,1.89048,1084399996.0
2005-01-28 01:15:00,1.89002,1.89057,1.8891,1.88955,937499993.0
2005-01-28 01:30:00,1.88954,1.89141,1.88934,1.89108,914399999.0
2005-01-28 01:45:00,1.89106,1.89111,1.8892,1.89019,977399998.0
2005-01-28 02:00:00,1.89035,1.8904,1.88926,1.88953,771499998.0
2005-01-28 02:15:00,1.8895,1.89052,1.88588,1.88841,1147900009.0
2005-01-28 02:30:00,1.88847,1.88923,1.88799,1.88845,875199995.0
2005-01-28 02:45:00,1.88857,1.88893,1.88662,1.88747,1060499995.0
2005-01-28 03:00:00,1.88777,1.88935,1.88768,1.88862,863500005.0
2005-01-28 03:15:00,1.88871,1.88903,1.88832,1.8884,518900002.0
2005-01-28 03:30:00,1.88845,1.88845,1.88707,1.88814,626100000.0
2005-01-28 03:45:00,1.8882,1.88828,1.88626,1.88674,778949998.0
2005-01-28 04:00:00,1.88678,1.88772,1.88633,1.88681,800599997.0
2005-01-28 04:15:00,1.88695,1.88756,1.88645,1.88692,1094599997.0
2005-01-28 04:30:00,1.88702,1.8876,1.88669,1.88743,934200001.0
2005-01-28 04:45:00,1.88757,1.88757,1.8867,1.88733,617000001.0
2005-01-28 05:00:00,1.88737,1.88758,1.8869,1.8875,873200000.0
2005-01-28 05:15:00,1.88758,1.88793,1.88734,1.88744,923900001.0
2005-01-28 05:30:00,1.88737,1.88754,1.88682,1.88697,895599997.0
2005-01-28 05:45:00,1.88678,1.88718,1.88673,1.88689,745800002.0
2005-01-28 06:00:00,1.88698,1.88724,1.88679,1.88686,788300000.0
2005-01-28 06:15:00,1.88693,1.88705,1.88671,1.88683,1082469997.0
2005-01-28 06:30:00,1.88679,1.88679,1.88565,1.88565,722800006.0
2005-01-28 06:45:00,1.88567,1.88593,1.88538,1.88548,840670003.0
2005-01-28 07:00:00,1.88572,1.88626,1.88558,1.886,764149997.0
2005-01-28 07:15:00,1.88605,1.88605,1.88445,1.88445,876699996.0
2005-01-28 07:30:00,1.88433,1.88549,1.88428,1.8853,942700000.0
2005-01-28 07:45:00,1.88522,1.88594,1.88495,1.88588,786500001.0
2005-01-28 08:00:00,1.88587,1.88652,1.8854,1.88628,881800001.0
2005-01-28 08:15:00,1.88635,1.88665,1.88616,1.88642,814600000.0
2005-01-28 08:30:00,1.88637,1.88708,1.88616,1.88675,990799993.0
2005-01-28 08:45:00,1.88693,1.88743,1.88616,1.88703,837499996.0
2005-01-28 09:00:00,1.88688,1.88775,1.88595,1.88638,956600002.0
2005-01-28 09:15:00,1.88613,1.88696,1.8853,1.88655,1045199999.0
2005-01-28 09:30:00,1.88663,1.88959,1.88611,1.88756,908400002.0
2005-01-28 09:45:00,1.88772,1.88828,1.88674,1.88743,1136600004.0
2005-01-28 10:00:00,1.88745,1.88785,1.88646,1.88655,865500001.0
2005-01-28 10:15:00,1.8864,1.88675,1.88554,1.88555,1078699998.0
2005-01-28 10:30:00,1.88548,1.88701,1.88491,1.8868,881500000.0
2005-01-28 10:45:00,1.88702,1.88714,1.88557,1.88557,996799999.0
2005-01-28 11:00:00,1.8859,1.88745,1.88575,1.88689,1137400011.0
2005-01-28 11:15:00,1.88677,1.88689,1.88577,1.88589,1021099996.0
2005-01-28 11:30:00,1.88602,1.88639,1.88435,1.88484,1040200000.0
2005-01-28 11:45:00,1.88515,1.88551,1.88482,1.88535,1076249998.0
2005-01-28 12:00:00,1.88539,1.88605,1.885,1.88583,872500000.0
2005-01-28 12:15:00,1.8859,1.88607,1.88546,1.8857,965599996.0
2005-01-28 12:30:00,1.8859,1.88749,1.88487,1.8874,935500002.0
2005-01-28 12:45:00,1.88759,1.88795,1.88645,1.88732,1039500003.0
2005-01-28 13:00:00,1.88733,1.88749,1.88494,1.88568,1023546996.0
2005-01-28 13:15:00,1.88572,1.88572,1.88207,1.88207,882100000.0
2005-01-28 13:30:00,1.88205,1.8828,1.88166,1.88245,1190800002.0
2005-01-28 13:45:00,1.88225,1.88285,1.88139,1.88239,1001400000.0
2005-01-28 14:00:00,1.88259,1.88276,1.88231,1.88253,908999998.0
2005-01-28 14:15:00,1.88255,1.8831,1.88235,1.88282,1161599998.0
2005-01-28 14:30:00,1.88294,1.88295,1.88093,1.8816,1224600007.0
2005-01-28 14:45:00,1.88168,1.88206,1.88145,1.88192,984899998.0
2005-01-28 15:00:00,1.882,1.88354,1.88196,1.88212,958249994.0
2005-01-28 15:15:00,1.8816,1.88339,1.88103,1.88173,1143149996.0
2005-01-28 15:30:00,1.88152,1.88769,1.88151,1.88747,1055899997.0
2005-01-28 15:45:00,1.88774,1.88873,1.88715,1.88802,1014500001.0
2005-01-28 16:00:00,1.88802,1.88802,1.88592,1.88592,1102349996.0
2005-01-28 16:15:00,1.88566,1.88654,1.88485,1.88487,909869993.0
2005-01-28 16:30:00,1.88477,1.88558,1.88455,1.88507,1032499999.0
2005-01-28 16:45:00,1.88519,1.88633,1.88504,1.8859,944370002.0
2005-01-28 17:00:00,1.88612,1.88647,1.8836,1.88378,1132200000.0
2005-01-28 17:15:00,1.8838,1.88386,1.87846,1.88071,1019700001.0
2005-01-28 17:30:00,1.88073,1.882,1.87973,1.88185,1218600000.0
2005-01-28 17:45:00,1.88215,1.88383,1.88197,1.88262,1003800000.0
2005-01-28 18:00:00,1.88268,1.8843,1.88252,1.88294,12583346981.0
2005-01-28 18:15:00,1.88308,1.88359,1.88238,1.88238,9785419983.0
2005-01-28 18:30:00,1.88253,1.8847,1.88234,1.88417,5395769991.0
2005-01-28 18:45:00,1.88406,1.88633,1.88396,1.88558,5473069999.0
2005-01-28 19:00:00,1.88583,1.88672,1.88501,1.8856,4715119990.0
2005-01-28 19:15:00,1.88552,1.8864,1.88535,1.88623,4099200001.0
2005-01-28 19:30:00,1.88608,1.88621,1.8854,1.88558,4370449982.0
2005-01-28 19:45:00,1.88558,1.88629,1.88484,1.88525,3263369994.0
2005-01-28 20:00:00,1.88509,1.88537,1.88483,1.8851,2951649996.0
2005-01-28 20:15:00,1.88507,1.88534,1.88488,1.88492,3607299995.0
2005-01-28 20:30:00,1.88492,1.8857,1.88492,1.8853,4623716990.0
2005-01-28 20:45:00,1.88533,1.88668,1.88521,1.886,4819189999.0
2005-01-28 21:00:00,1.88603,1.88676,1.88583,1.88653,3017499996.0
2005-01-28 21:15:00,1.88663,1.88663,1.886,1.8863,2154799997.0
2005-01-28 21:30:00,1.88638,1.88708,1.88621,1.88701,2099646996.0
2005-01-28 21:45:00,1.88702,1.88748,1.88661,1.88743,2002349995.0
2005-01-28 22:00:00,1.88667,1.88786,1.88665,1.88751,1606050005.0
2005-01-28 22:15:00,1.88769,1.88769,1.88717,1.88727,1766696993.0
2005-01-28 22:30:00,1.88725,1.88774,1.88709,1.88771,1486350001.0
2005-01-28 22:45:00,1.88779,1.8883,1.88753,1.8877,1278799993.0
2005-01-28 23:00:00,1.88766,1.8882,1.88757,1.88808,936499996.0
2005-01-28 23:15:00,1.88798,1.88798,1.88741,1.88772,903349999.0
2005-01-28 23:30:00,1.88771,1.88802,1.88749,1.88779,944869998.0
2005-01-28 23:45:00,1.88802,1.88838,1.88762,1.88784,840999999.0
2005-01-31 00:00:00,1.8851,1.8855,1.8851,1.8854,748800009.0
2005-01-31 00:15:00,1.8855,1.8859,1.8853,1.8855,748800009.0
2005-01-31 00:30:00,1.8857,1.8859,1.8849,1.8851,1081600013.0
2005-01-31 00:45:00,1.8851,1.8859,1.8851,1.8855,915200011.0
2005-01-31 01:00:00,1.8857,1.8866,1.8853,1.8864,1081600013.0
2005-01-31 01:15:00,1.8864,1.887,1.8862,1.8868,1248000015.0
2005-01-31 01:30:00,1.8868,1.8868,1.8853,1.8853,1248000015.0
2005-01-31 01:45:00,1.8854,1.8864,1.8853,1.8864,1081600013.0
2005-01-31 02:00:00,1.88546,1.88634,1.88527,1.88603,925999996.0
2005-01-31 02:15:00,1.88614,1.88686,1.88599,1.88658,898600000.0
2005-01-31 02:30:00,1.88662,1.88669,1.88499,1.88531,854599996.0
2005-01-31 02:45:00,1.88516,1.8861,1.88515,1.88609,982199997.0
2005-01-31 03:00:00,1.88602,1.88616,1.88558,1.88601,799350000.0
2005-01-31 03:15:00,1.88607,1.88621,1.88527,1.88527,389199998.0
2005-01-31 03:30:00,1.88533,1.88554,1.88405,1.88469,747500001.0
2005-01-31 03:45:00,1.88453,1.88453,1.88355,1.8842,855970005.0
2005-01-31 04:00:00,1.88421,1.88421,1.88383,1.88392,707300000.0
2005-01-31 04:15:00,1.88403,1.88501,1.88402,1.88487,1009699995.0
2005-01-31 04:30:00,1.88498,1.88509,1.88408,1.88435,680900000.0
2005-01-31 04:45:00,1.88422,1.88469,1.88392,1.88456,538669995.0
2005-01-31 05:00:00,1.88463,1.88489,1.88416,1.88449,591900000.0
2005-01-31 05:15:00,1.88453,1.88463,1.88379,1.88394,793000006.0
2005-01-31 05:30:00,1.88405,1.88439,1.88376,1.88426,925999999.0
2005-01-31 05:45:00,1.88433,1.88442,1.88415,1.88429,658299997.0
2005-01-31 06:00:00,1.88442,1.88442,1.88322,1.88326,818399996.0
2005-01-31 06:15:00,1.8834,1.8838,1.88326,1.8837,861100002.0
2005-01-31 06:30:00,1.88362,1.88412,1.88359,1.88374,808299997.0
2005-01-31 06:45:00,1.88382,1.88453,1.88366,1.88388,651699999.0
2005-01-31 07:00:00,1.88409,1.88444,1.88397,1.88417,753199999.0
2005-01-31 07:15:00,1.88425,1.88488,1.8841,1.8844,718000004.0
2005-01-31 07:30:00,1.88415,1.88503,1.88393,1.88498,1063999996.0
2005-01-31 07:45:00,1.88502,1.88582,1.88484,1.88512,659700000.0
2005-01-31 08:00:00,1.8852,1.88569,1.88498,1.88517,862300004.0
2005-01-31 08:15:00,1.88522,1.88535,1.88428,1.88535,1009870003.0
2005-01-31 08:30:00,1.88503,1.88541,1.88436,1.88484,864100002.0
2005-01-31 08:45:00,1.88493,1.88576,1.88437,1.88448,715000003.0
2005-01-31 09:00:00,1.88454,1.88527,1.88448,1.8852,1083170004.0
2005-01-31 09:15:00,1.88518,1.88564,1.88359,1.8839,1061000002.0
2005-01-31 09:30:00,1.88384,1.88511,1.88342,1.88439,900499991.0
2005-01-31 09:45:00,1.88439,1.88476,1.88405,1.88468,1044699998.0
2005-01-31 10:00:00,1.88472,1.88533,1.88377,1.88389,875100001.0
2005-01-31 10:15:00,1.88373,1.88525,1.8836,1.88472,938100003.0
2005-01-31 10:30:00,1.88483,1.88498,1.88367,1.88422,1084970000.0
2005-01-31 10:45:00,1.88439,1.88458,1.88276,1.88285,1252700003.0
2005-01-31 11:00:00,1.883,1.88339,1.88177,1.88198,1021699993.0
2005-01-31 11:15:00,1.88203,1.88203,1.88107,1.88161,1130649999.0
2005-01-31 11:30:00,1.88169,1.88182,1.88087,1.88109,904749997.0
2005-01-31 11:45:00,1.88123,1.88156,1.88042,1.88122,1254400008.0
2005-01-31 12:00:00,1.88118,1.88246,1.88006,1.88219,1030800003.0
2005-01-31 12:15:00,1.88231,1.88264,1.88139,1.88166,877999996.0
2005-01-31 12:30:00,1.88166,1.88237,1.88114,1.88168,1049100004.0
2005-01-31 12:45:00,1.8818,1.88206,1.88032,1.88039,1067099998.0
2005-01-31 13:00:00,1.88052,1.88059,1.87864,1.87914,911200001.0
2005-01-31 13:15:00,1.8793,1.87961,1.8786,1.87923,919299996.0
2005-01-31 13:30:00,1.8792,1.88511,1.87877,1.88494,1207599998.0
2005-01-31 13:45:00,1.88483,1.88489,1.88312,1.88336,956369997.0
2005-01-31 14:00:00,1.88349,1.88521,1.88349,1.8844,938999999.0
2005-01-31 14:15:00,1.8845,1.88565,1.88432,1.88524,1137399994.0
2005-01-31 14:30:00,1.88528,1.88757,1.88478,1.88742,1172370001.0
2005-01-31 14:45:00,1.8875,1.8875,1.88462,1.88467,893350002.0
2005-01-31 15:00:00,1.88461,1.88599,1.88402,1.8856,950499996.0
2005-01-31 15:15:00,1.88565,1.88646,1.88525,1.88538,976500002.0
2005-01-31 15:30:00,1.88537,1.88661,1.88485,1.88485,1050999995.0
2005-01-31 15:45:00,1.88493,1.88625,1.88462,1.88573,1005099999.0
2005-01-31 16:00:00,1.88582,1.88594,1.88453,1.88515,1134299998.0
2005-01-31 16:15:00,1.8853,1.88606,1.88472,1.88483,1028899996.0
2005-01-31 16:30:00,1.88493,1.88756,1.88492,1.88729,1000199997.0
2005-01-31 16:45:00,1.88733,1.88762,1.88555,1.88565,945099998.0
2005-01-31 17:00:00,1.88575,1.88658,1.88512,1.8852,867499998.0
2005-01-31 17:15:00,1.88535,1.88551,1.8847,1.88499,948399991.0
2005-01-31 17:30:00,1.88484,1.88589,1.88423,1.88537,1013099998.0
2005-01-31 17:45:00,1.88522,1.88657,1.88501,1.88605,1163100002.0
2005-01-31 18:00:00,1.8859,1.88803,1.88496,1.8869,12869549992.0
2005-01-31 18:15:00,1.88683,1.88701,1.88495,1.88558,10023916980.0
2005-01-31 18:30:00,1.88564,1.88619,1.88498,1.88584,5345300005.0
2005-01-31 18:45:00,1.88587,1.88601,1.88277,1.8835,5076200004.0
2005-01-31 19:00:00,1.88365,1.88365,1.88098,1.88125,4659200018.0
2005-01-31 19:15:00,1.88128,1.88191,1.87971,1.88047,4331350004.0
2005-01-31 19:30:00,1.88056,1.88306,1.88031,1.8823,4369900002.0
2005-01-31 19:45:00,1.88238,1.88246,1.88131,1.88233,3335269993.0
2005-01-31 20:00:00,1.88229,1.88231,1.88181,1.8821,2895599992.0
2005-01-31 20:15:00,1.8821,1.88311,1.88207,1.88264,3617070008.0
2005-01-31 20:30:00,1.88278,1.88313,1.8825,1.88268,4651299987.0
2005-01-31 20:45:00,1.88266,1.88277,1.88204,1.88225,4885450000.0
2005-01-31 21:00:00,1.88237,1.8825,1.8809,1.88191,2934500000.0
2005-01-31 21:15:00,1.88195,1.88271,1.88183,1.88257,2359369994.0
2005-01-31 21:30:00,1.88258,1.88293,1.88216,1.88235,1967899996.0
2005-01-31 21:45:00,1.8824,1.8828,1.88163,1.88171,2048650002.0
2005-01-31 22:00:00,1.88194,1.88251,1.8812,1.8815,1794199995.0
2005-01-31 22:15:00,1.8816,1.88174,1.88019,1.88135,1707100004.0
2005-01-31 22:30:00,1.88137,1.8816,1.88073,1.88073,1393999998.0
2005-01-31 22:45:00,1.88072,1.88274,1.88068,1.88265,965749995.0
2005-01-31 23:00:00,1.88281,1.88324,1.88265,1.88318,886400003.0
2005-01-31 23:15:00,1.88315,1.88343,1.88294,1.8833,858499994.0
2005-01-31 23:30:00,1.88312,1.88341,1.88256,1.88273,676749998.0
2005-01-31 23:45:00,1.88271,1.88278,1.88223,1.88252,470100001.0
2005-02-01 00:00:00,1.88253,1.88319,1.88243,1.88302,803399992.0
2005-02-01 00:15:00,1.8832,1.8834,1.88287,1.88337,719800001.0
2005-02-01 00:30:00,1.8836,1.88416,1.88274,1.8836,733999996.0
2005-02-01 00:45:00,1.8839,1.88411,1.88352,1.8836,952400002.0
2005-02-01 01:00:00,1.88353,1.88365,1.88133,1.88317,825146995.0
2005-02-01 01:15:00,1.8832,1.88393,1.88305,1.88377,873099989.0
2005-02-01 01:30:00,1.88391,1.88397,1.88348,1.88354,668900002.0
2005-02-01 01:45:00,1.88358,1.8839,1.88305,1.88364,934800007.0
2005-02-01 02:00:00,1.88375,1.88493,1.88361,1.88431,745200003.0
2005-02-01 02:15:00,1.88452,1.88481,1.88399,1.88438,828299999.0
2005-02-01 02:30:00,1.8843,1.88451,1.88399,1.88451,835199997.0
2005-02-01 02:45:00,1.8845,1.88503,1.88427,1.88484,954100000.0
2005-02-01 03:00:00,1.8847,1.88489,1.88409,1.88483,824299995.0
2005-02-01 03:15:00,1.88476,1.88476,1.88375,1.88432,638799996.0
2005-02-01 03:30:00,1.88429,1.8847,1.88405,1.88414,889169999.0
2005-02-01 03:45:00,1.8843,1.88563,1.88421,1.88507,905600000.0
2005-02-01 04:00:00,1.88527,1.88548,1.88505,1.88521,977999997.0
2005-02-01 04:15:00,1.8853,1.88586,1.88515,1.88525,1082300002.0
2005-02-01 04:30:00,1.88499,1.88521,1.8843,1.88465,725150003.0
2005-02-01 04:45:00,1.88474,1.88564,1.88471,1.88543,948900003.0
2005-02-01 05:00:00,1.88547,1.88563,1.8848,1.8851,700900001.0
2005-02-01 05:15:00,1.88509,1.88536,1.88494,1.88494,671899997.0
2005-02-01 05:30:00,1.88491,1.88537,1.88485,1.8853,786400000.0
2005-02-01 05:45:00,1.88523,1.88543,1.88475,1.8848,826799998.0
2005-02-01 06:00:00,1.88485,1.88485,1.8843,1.88476,726500000.0
2005-02-01 06:15:00,1.88484,1.88505,1.88445,1.88467,748200002.0
2005-02-01 06:30:00,1.88457,1.88488,1.8845,1.88466,765450007.0
2005-02-01 06:45:00,1.88474,1.88527,1.88458,1.88497,839300001.0
2005-02-01 07:00:00,1.88511,1.88598,1.88478,1.88583,865999999.0
2005-02-01 07:15:00,1.88588,1.88601,1.88534,1.88555,844899998.0
2005-02-01 07:30:00,1.88552,1.88567,1.8853,1.88548,755649998.0
2005-02-01 07:45:00,1.88545,1.88615,1.8854,1.88557,689850003.0
2005-02-01 08:00:00,1.88555,1.88559,1.88464,1.88478,918099995.0
2005-02-01 08:15:00,1.88487,1.88503,1.8842,1.88439,947069997.0
2005-02-01 08:30:00,1.88455,1.88477,1.88414,1.88417,926299996.0
2005-02-01 08:45:00,1.88428,1.88487,1.88415,1.88481,777449999.0
2005-02-01 09:00:00,1.8848,1.88569,1.88278,1.88315,872200000.0
2005-02-01 09:15:00,1.88313,1.88313,1.88086,1.88168,943099998.0
2005-02-01 09:30:00,1.88162,1.88295,1.88162,1.88234,1162717000.0
2005-02-01 09:45:00,1.88217,1.88247,1.88102,1.8822,936400006.0
2005-02-01 10:00:00,1.88217,1.88217,1.8805,1.88065,934999994.0
2005-02-01 10:15:00,1.88064,1.88135,1.87991,1.88125,1061300002.0
2005-02-01 10:30:00,1.8816,1.88169,1.88086,1.88092,861699997.0
2005-02-01 10:45:00,1.88112,1.8829,1.88112,1.88252,952599995.0
2005-02-01 11:00:00,1.88248,1.88253,1.88077,1.88094,956900007.0
2005-02-01 11:15:00,1.88085,1.88155,1.87866,1.88069,1212500003.0
2005-02-01 11:30:00,1.87863,1.88174,1.87823,1.88028,1207100003.0
2005-02-01 11:45:00,1.88015,1.8807,1.87936,1.8807,1130499996.0
2005-02-01 12:00:00,1.88068,1.88082,1.87793,1.87857,992000000.0
2005-02-01 12:15:00,1.87855,1.88056,1.87788,1.88034,1126499999.0
2005-02-01 12:30:00,1.88023,1.88024,1.87896,1.87935,992250001.0
2005-02-01 12:45:00,1.87947,1.88054,1.87919,1.88003,828499999.0
2005-02-01 13:00:00,1.8802,1.88215,1.87995,1.88146,878299998.0
2005-02-01 13:15:00,1.8815,1.88239,1.88129,1.88164,772546994.0
2005-02-01 13:30:00,1.88175,1.882,1.88142,1.88183,1086949999.0
2005-02-01 13:45:00,1.88189,1.8829,1.88182,1.88221,995569998.0
2005-02-01 14:00:00,1.88229,1.88275,1.88136,1.88136,1148999998.0
2005-02-01 14:15:00,1.88132,1.882,1.88112,1.88133,884000003.0
2005-02-01 14:30:00,1.88138,1.88146,1.88052,1.88109,912750002.0
2005-02-01 14:45:00,1.88127,1.88188,1.88054,1.8816,899899996.0
2005-02-01 15:00:00,1.88175,1.88208,1.88067,1.88077,1065199993.0
2005-02-01 15:15:00,1.88074,1.88146,1.88035,1.88046,891999995.0
2005-02-01 15:30:00,1.88043,1.8807,1.87977,1.88047,1078450004.0
2005-02-01 15:45:00,1.8805,1.8808,1.88005,1.88014,988800007.0
2005-02-01 16:00:00,1.88023,1.88032,1.87892,1.87988,1052950008.0
2005-02-01 16:15:00,1.87974,1.88017,1.87946,1.87973,988300004.0
2005-02-01 16:30:00,1.87968,1.88053,1.87952,1.8799,1028100002.0
2005-02-01 16:45:00,1.87988,1.88108,1.87963,1.88053,1097300003.0
2005-02-01 17:00:00,1.88097,1.88138,1.87912,1.87915,1200700003.0
2005-02-01 17:15:00,1.87937,1.87942,1.87842,1.87895,875199992.0
2005-02-01 17:30:00,1.87895,1.87994,1.87764,1.87767,928700000.0
2005-02-01 17:45:00,1.87792,1.87946,1.87747,1.87932,1065670009.0
2005-02-01 18:00:00,1.8795,1.8795,1.8786,1.87902,12782049986.0
2005-02-01 18:15:00,1.87902,1.87926,1.87824,1.87883,10084169992.0
2005-02-01 18:30:00,1.87888,1.88013,1.87836,1.8792,5583849992.0
2005-02-01 18:45:00,1.87925,1.87932,1.87826,1.87858,5635519998.0
2005-02-01 19:00:00,1.87858,1.87889,1.87811,1.87839,5015969996.0
2005-02-01 19:15:00,1.87845,1.88104,1.87835,1.88011,4318749976.0
2005-02-01 19:30:00,1.88011,1.88106,1.87988,1.8804,4090669989.0
2005-02-01 19:45:00,1.88051,1.88202,1.88038,1.88184,3534649996.0
2005-02-01 20:00:00,1.88191,1.88241,1.88117,1.8818,2726550002.0
2005-02-01 20:15:00,1.88177,1.88259,1.88151,1.88233,3829899994.0
2005-02-01 20:30:00,1.88239,1.88329,1.8821,1.88295,4705099997.0
2005-02-01 20:45:00,1.88297,1.88305,1.88222,1.88238,5274499991.0
2005-02-01 21:00:00,1.8824,1.88262,1.8821,1.8822,2773499996.0
2005-02-01 21:15:00,1.88233,1.8824,1.8819,1.88211,1982419997.0
2005-02-01 21:30:00,1.88222,1.88255,1.88204,1.88242,1960099990.0
2005-02-01 21:45:00,1.88237,1.88387,1.88234,1.88382,1851746996.0
2005-02-01 22:00:00,1.88383,1.88416,1.88235,1.88278,1794816996.0
2005-02-01 22:15:00,1.88306,1.88355,1.88248,1.88325,1782599994.0
2005-02-01 22:30:00,1.88329,1.88375,1.88317,1.88355,1356699992.0
2005-02-01 22:45:00,1.88349,1.88372,1.88291,1.88315,897800001.0
2005-02-01 23:00:00,1.88315,1.88365,1.88293,1.88337,720799998.0
2005-02-01 23:15:00,1.88328,1.8837,1.88317,1.88346,1088800003.0
2005-02-01 23:30:00,1.88349,1.88368,1.88315,1.88315,677900002.0
2005-02-01 23:45:00,1.88315,1.88385,1.883,1.88385,616999999.0
2005-02-02 00:00:00,1.88382,1.88391,1.88264,1.88264,603199999.0
2005-02-02 00:15:00,1.88273,1.88284,1.8823,1.88245,923000001.0
2005-02-02 00:30:00,1.88249,1.88262,1.88234,1.88241,463000001.0
2005-02-02 00:45:00,1.8824,1.88304,1.88232,1.88286,796699996.0
2005-02-02 01:00:00,1.88284,1.8831,1.88249,1.88307,715700002.0
2005-02-02 01:15:00,1.8828,1.88297,1.88243,1.88276,907499999.0
2005-02-02 01:30:00,1.88289,1.88303,1.88248,1.8825,810400000.0
2005-02-02 01:45:00,1.88278,1.88287,1.88248,1.88275,984899999.0
2005-02-02 02:00:00,1.8829,1.88311,1.88264,1.88295,637800006.0
2005-02-02 02:15:00,1.88295,1.88393,1.88285,1.88372,853500005.0
2005-02-02 02:30:00,1.8837,1.88436,1.88338,1.88434,923099995.0
2005-02-02 02:45:00,1.88434,1.88475,1.88378,1.88396,1164249990.0
2005-02-02 03:00:00,1.884,1.88402,1.88315,1.88341,787799999.0
2005-02-02 03:15:00,1.88349,1.88401,1.88341,1.88394,887300004.0
2005-02-02 03:30:00,1.88398,1.8843,1.88361,1.88422,599700000.0
2005-02-02 03:45:00,1.88418,1.88477,1.88283,1.88468,791099999.0
2005-02-02 04:00:00,1.88479,1.88559,1.88458,1.88517,789099995.0
2005-02-02 04:15:00,1.88528,1.88595,1.88431,1.88467,836199997.0
2005-02-02 04:30:00,1.88475,1.88515,1.88436,1.88515,879699996.0
2005-02-02 04:45:00,1.88532,1.88549,1.8846,1.88507,939399994.0
2005-02-02 05:00:00,1.88498,1.88605,1.8849,1.88541,966100007.0
2005-02-02 05:15:00,1.8855,1.88569,1.88508,1.88564,788299994.0
2005-02-02 05:30:00,1.88535,1.88575,1.88359,1.88422,965349996.0
2005-02-02 05:45:00,1.88428,1.88451,1.88374,1.88402,985969996.0
2005-02-02 06:00:00,1.88413,1.88414,1.88344,1.88382,1014400004.0
2005-02-02 06:15:00,1.88386,1.88393,1.88292,1.883,1073899998.0
2005-02-02 06:30:00,1.88295,1.88322,1.88295,1.88303,686700000.0
2005-02-02 06:45:00,1.88303,1.88312,1.88263,1.88279,506699999.0
2005-02-02 07:00:00,1.88301,1.88349,1.88271,1.88339,968599998.0
2005-02-02 07:15:00,1.88348,1.88356,1.8829,1.8834,1026500004.0
2005-02-02 07:30:00,1.88358,1.88399,1.88347,1.88384,1002500002.0
2005-02-02 07:45:00,1.88402,1.88513,1.8835,1.88427,890850001.0
2005-02-02 08:00:00,1.88418,1.88428,1.88326,1.88394,1062000004.0
2005-02-02 08:15:00,1.8838,1.8838,1.88275,1.88323,951199997.0
2005-02-02 08:30:00,1.88335,1.88377,1.88284,1.88307,961700000.0
2005-02-02 08:45:00,1.88315,1.88449,1.88291,1.88419,903869999.0
2005-02-02 09:00:00,1.88393,1.88451,1.88363,1.88395,862999996.0
2005-02-02 09:15:00,1.88382,1.88446,1.88337,1.88391,968199994.0
2005-02-02 09:30:00,1.88372,1.88486,1.8835,1.88394,993400002.0
2005-02-02 09:45:00,1.88415,1.88457,1.88315,1.88365,959100001.0
2005-02-02 10:00:00,1.88355,1.88431,1.88344,1.88348,741170000.0
2005-02-02 10:15:00,1.88342,1.88476,1.88342,1.88448,1007499999.0
2005-02-02 10:30:00,1.88456,1.88565,1.88456,1.88532,999500005.0
2005-02-02 10:45:00,1.88554,1.886,1.88488,1.88505,1066700000.0
2005-02-02 11:00:00,1.88515,1.88531,1.88403,1.88418,1117799998.0
2005-02-02 11:15:00,1.88418,1.88432,1.88304,1.88371,997700005.0
2005-02-02 11:30:00,1.88366,1.88378,1.88288,1.8837,904099999.0
2005-02-02 11:45:00,1.88377,1.88459,1.88344,1.88455,1048999993.0
2005-02-02 12:00:00,1.8846,1.8846,1.88416,1.88435,959100003.0
2005-02-02 12:15:00,1.88432,1.88529,1.88392,1.88492,960599994.0
2005-02-02 12:30:00,1.88493,1.88534,1.88453,1.88518,1061399999.0
2005-02-02 12:45:00,1.88522,1.88525,1.88426,1.88514,1113000001.0
2005-02-02 13:00:00,1.8852,1.8879,1.8852,1.88721,1052399999.0
2005-02-02 13:15:00,1.88718,1.88746,1.88664,1.88712,1053199996.0
2005-02-02 13:30:00,1.88735,1.88807,1.88724,1.88796,1003099998.0
2005-02-02 13:45:00,1.88799,1.88804,1.88613,1.88613,977700002.0
2005-02-02 14:00:00,1.88633,1.8871,1.88623,1.88691,889750000.0
2005-02-02 14:15:00,1.88701,1.88715,1.8866,1.88689,909700001.0
2005-02-02 14:30:00,1.88692,1.88694,1.88609,1.8865,860000001.0
2005-02-02 14:45:00,1.88648,1.88722,1.886,1.88707,1003599999.0
2005-02-02 15:00:00,1.88706,1.88806,1.88627,1.88633,973600003.0
2005-02-02 15:15:00,1.8864,1.88729,1.88631,1.88695,1209400005.0
2005-02-02 15:30:00,1.88708,1.88775,1.88668,1.88753,881550001.0
2005-02-02 15:45:00,1.88767,1.88853,1.88744,1.88746,1140800000.0
2005-02-02 16:00:00,1.88757,1.88824,1.88757,1.88785,966699992.0
2005-02-02 16:15:00,1.88791,1.88795,1.88692,1.88708,1022800001.0
2005-02-02 16:30:00,1.88707,1.88728,1.88543,1.88566,965099999.0
2005-02-02 16:45:00,1.88568,1.88657,1.88514,1.88628,1210300000.0
2005-02-02 17:00:00,1.88638,1.88758,1.88494,1.88516,1161399996.0
2005-02-02 17:15:00,1.88522,1.88588,1.88507,1.88543,963200005.0
2005-02-02 17:30:00,1.88533,1.88554,1.88301,1.88355,853950004.0
2005-02-02 17:45:00,1.88359,1.88459,1.88319,1.88447,731399998.0
2005-02-02 18:00:00,1.88462,1.88509,1.88376,1.8841,12676099978.0
2005-02-02 18:15:00,1.88424,1.88442,1.88288,1.88357,10004849996.0
2005-02-02 18:30:00,1.88378,1.8846,1.88369,1.88393,5048300003.0
2005-02-02 18:45:00,1.88391,1.88411,1.88229,1.88336,5281099993.0
2005-02-02 19:00:00,1.88354,1.88354,1.88195,1.88278,4901849997.0
2005-02-02 19:15:00,1.88275,1.88287,1.88205,1.88205,4171899997.0
2005-02-02 19:30:00,1.88233,1.8834,1.88208,1.88318,4451650009.0
2005-02-02 19:45:00,1.88331,1.88347,1.88304,1.88314,3365549998.0
2005-02-02 20:00:00,1.8832,1.88346,1.88308,1.88313,2745299996.0
2005-02-02 20:15:00,1.88312,1.88334,1.88288,1.88313,3702720006.0
2005-02-02 20:30:00,1.88332,1.88417,1.88312,1.88416,4352600000.0
2005-02-02 20:45:00,1.88426,1.88513,1.88408,1.88458,5063300001.0
2005-02-02 21:00:00,1.88464,1.88493,1.88433,1.88476,2865999997.0
2005-02-02 21:15:00,1.88488,1.88688,1.88336,1.8865,2365646989.0
2005-02-02 21:30:00,1.88606,1.88635,1.88465,1.88555,1950500000.0
2005-02-02 21:45:00,1.88587,1.88645,1.88451,1.88613,1882499997.0
2005-02-02 22:00:00,1.88631,1.88667,1.88488,1.88607,1566500005.0
2005-02-02 22:15:00,1.88623,1.8864,1.88477,1.88506,2019099992.0
2005-02-02 22:30:00,1.8851,1.88595,1.8851,1.88559,1359199995.0
2005-02-02 22:45:00,1.88585,1.88602,1.88531,1.8857,971550004.0
2005-02-02 23:00:00,1.88551,1.88551,1.88493,1.88521,839400001.0
2005-02-02 23:15:00,1.88522,1.88603,1.8849,1.88514,867199999.0
2005-02-02 23:30:00,1.88527,1.88559,1.88511,1.88524,761900001.0
2005-02-02 23:45:00,1.88523,1.88579,1.88516,1.88565,523599998.0
2005-02-03 00:00:00,1.88565,1.88621,1.88528,1.88575,906799993.0
2005-02-03 00:15:00,1.88579,1.88607,1.88548,1.88559,790669997.0
2005-02-03 00:30:00,1.88561,1.88605,1.88551,1.88581,719849999.0
2005-02-03 00:45:00,1.8857,1.88635,1.88562,1.8862,824099997.0
2005-02-03 01:00:00,1.88603,1.88654,1.8857,1.88628,713999999.0
2005-02-03 01:15:00,1.88612,1.88622,1.88415,1.8844,682800003.0
2005-02-03 01:30:00,1.88459,1.88497,1.88342,1.88369,660199998.0
2005-02-03 01:45:00,1.88369,1.88428,1.88345,1.88408,840099999.0
2005-02-03 02:00:00,1.8842,1.88481,1.88353,1.88357,917700002.0
2005-02-03 02:15:00,1.88363,1.88497,1.88349,1.88467,798400003.0
2005-02-03 02:30:00,1.88467,1.88471,1.88382,1.88406,877799997.0
2005-02-03 02:45:00,1.88411,1.88419,1.88332,1.88338,671249996.0
2005-02-03 03:00:00,1.88337,1.88391,1.88273,1.88288,830900003.0
2005-02-03 03:15:00,1.88303,1.88398,1.88302,1.88327,853749998.0
2005-02-03 03:30:00,1.88325,1.88349,1.88301,1.88327,725900003.0
2005-02-03 03:45:00,1.88319,1.88376,1.88304,1.8831,845799994.0
2005-02-03 04:00:00,1.883,1.88443,1.88278,1.88278,785550001.0
2005-02-03 04:15:00,1.88289,1.88374,1.88283,1.88367,901999990.0
2005-02-03 04:30:00,1.88356,1.88428,1.88352,1.88355,869200000.0
2005-02-03 04:45:00,1.88367,1.88376,1.88342,1.88343,567100002.0
2005-02-03 05:00:00,1.88357,1.88359,1.88207,1.88304,900899995.0
2005-02-03 05:15:00,1.88311,1.88355,1.88249,1.88249,665100003.0
2005-02-03 05:30:00,1.88252,1.88377,1.88252,1.88347,820400002.0
2005-02-03 05:45:00,1.88345,1.88385,1.88339,1.88348,789499999.0
2005-02-03 06:00:00,1.88358,1.884,1.88337,1.88388,868899998.0
2005-02-03 06:15:00,1.88389,1.88397,1.88345,1.88352,863599999.0
2005-02-03 06:30:00,1.8834,1.88375,1.88242,1.88258,812119997.0
2005-02-03 06:45:00,1.88265,1.88311,1.88242,1.88259,793800001.0
2005-02-03 07:00:00,1.88275,1.8834,1.88267,1.883,888800004.0
2005-02-03 07:15:00,1.8831,1.88311,1.88203,1.88248,934599994.0
2005-02-03 07:30:00,1.88251,1.88266,1.88232,1.88262,839800000.0
2005-02-03 07:45:00,1.8827,1.88316,1.88257,1.88305,525700002.0
2005-02-03 08:00:00,1.88304,1.88382,1.88197,1.8822,872400003.0
2005-02-03 08:15:00,1.88223,1.88443,1.88211,1.8842,1084199997.0
2005-02-03 08:30:00,1.88422,1.88446,1.88317,1.88317,942599994.0
2005-02-03 08:45:00,1.88337,1.88437,1.88337,1.88387,773399995.0
2005-02-03 09:00:00,1.88375,1.88415,1.88258,1.88292,937199999.0
2005-02-03 09:15:00,1.8834,1.88351,1.88255,1.88339,909749991.0
2005-02-03 09:30:00,1.88389,1.88412,1.88266,1.8829,1055300001.0
2005-02-03 09:45:00,1.88303,1.88396,1.88299,1.88396,929899996.0
2005-02-03 10:00:00,1.88378,1.88458,1.88267,1.88344,882900000.0
2005-02-03 10:15:00,1.88372,1.88382,1.8831,1.88351,1057800004.0
2005-02-03 10:30:00,1.88361,1.88393,1.88328,1.88332,954900000.0
2005-02-03 10:45:00,1.88352,1.88376,1.88289,1.88292,876499998.0
2005-02-03 11:00:00,1.8831,1.88337,1.88251,1.88315,1056499996.0
2005-02-03 11:15:00,1.8832,1.88465,1.88247,1.88423,954600001.0
2005-02-03 11:30:00,1.8832,1.88647,1.8832,1.88604,1058300000.0
2005-02-03 11:45:00,1.88617,1.88633,1.88456,1.88506,1210200000.0
2005-02-03 12:00:00,1.88516,1.8882,1.88503,1.88702,811200001.0
2005-02-03 12:15:00,1.88705,1.8904,1.88705,1.8884,1039799998.0
2005-02-03 12:30:00,1.88841,1.88993,1.88841,1.88884,1253500000.0
2005-02-03 12:45:00,1.889,1.89106,1.88897,1.88993,903950000.0
2005-02-03 13:00:00,1.88993,1.89014,1.88839,1.88903,886400002.0
2005-02-03 13:15:00,1.88912,1.88949,1.88781,1.8879,979750003.0
2005-02-03 13:30:00,1.8878,1.88835,1.88731,1.88754,997199999.0
2005-02-03 13:45:00,1.8875,1.88831,1.88732,1.88804,828599998.0
2005-02-03 14:00:00,1.88823,1.8886,1.88764,1.88778,885300001.0
2005-02-03 14:15:00,1.8879,1.88825,1.88728,1.8876,899299996.0
2005-02-03 14:30:00,1.88756,1.88835,1.88629,1.88785,1273800002.0
2005-02-03 14:45:00,1.88793,1.88795,1.88491,1.88491,1163799996.0
2005-02-03 15:00:00,1.88523,1.88583,1.88395,1.88545,1167799999.0
2005-02-03 15:15:00,1.8855,1.8856,1.88381,1.88396,933000001.0
2005-02-03 15:30:00,1.8839,1.88479,1.88353,1.88387,914349999.0
2005-02-03 15:45:00,1.88376,1.88376,1.879,1.8799,1056399995.0
2005-02-03 16:00:00,1.87975,1.88095,1.87922,1.88049,926999999.0
2005-02-03 16:15:00,1.88065,1.88103,1.87996,1.88056,918349999.0
2005-02-03 16:30:00,1.88046,1.88072,1.88,1.88061,880699996.0
2005-02-03 16:45:00,1.88056,1.88056,1.87907,1.87907,1023649998.0
2005-02-03 17:00:00,1.87897,1.8802,1.87706,1.88008,1086049995.0
2005-02-03 17:15:00,1.88013,1.88068,1.87853,1.87924,1156300003.0
2005-02-03 17:30:00,1.8794,1.8806,1.87917,1.87985,987100007.0
2005-02-03 17:45:00,1.87994,1.88033,1.87884,1.87918,794999994.0
2005-02-03 18:00:00,1.87938,1.88008,1.87919,1.8796,12880546972.0
2005-02-03 18:15:00,1.87974,1.88011,1.87914,1.87996,9718816981.0
2005-02-03 18:30:00,1.88011,1.88125,1.87959,1.88013,5267020006.0
2005-02-03 18:45:00,1.88017,1.88024,1.87936,1.87944,5200009981.0
2005-02-03 19:00:00,1.8795,1.87991,1.87919,1.87935,5043950002.0
2005-02-03 19:15:00,1.87958,1.87964,1.87865,1.87888,4357149987.0
2005-02-03 19:30:00,1.87896,1.88024,1.87842,1.8801,4343650001.0
2005-02-03 19:45:00,1.88021,1.88051,1.87926,1.87964,3501799987.0
2005-02-03 20:00:00,1.87987,1.88055,1.87965,1.8799,2844569995.0
2005-02-03 20:15:00,1.8799,1.88018,1.87958,1.8801,3820799990.0
2005-02-03 20:30:00,1.8801,1.88054,1.87996,1.88045,4752850009.0
2005-02-03 20:45:00,1.8805,1.88088,1.88031,1.8804,4721196989.0
2005-02-03 21:00:00,1.88037,1.88041,1.87959,1.87972,2842799998.0
2005-02-03 21:15:00,1.87979,1.88058,1.87974,1.88025,2232950001.0
2005-02-03 21:30:00,1.88044,1.88092,1.88015,1.88043,2009649989.0
2005-02-03 21:45:00,1.88042,1.88162,1.88026,1.88088,2113900003.0
2005-02-03 22:00:00,1.88057,1.88163,1.88057,1.88127,1603249999.0
2005-02-03 22:15:00,1.88136,1.88226,1.88092,1.8821,1732299999.0
2005-02-03 22:30:00,1.88242,1.88332,1.88181,1.88201,1331470002.0
2005-02-03 22:45:00,1.88203,1.88219,1.88161,1.88219,704570004.0
2005-02-03 23:00:00,1.88207,1.88243,1.88188,1.88217,851146986.0
2005-02-03 23:15:00,1.88211,1.88214,1.88171,1.882,909499994.0
2005-02-03 23:30:00,1.882,1.88227,1.88149,1.88157,717950002.0
2005-02-03 23:45:00,1.88144,1.88189,1.88114,1.88183,803549998.0
2005-02-04 00:00:00,1.88183,1.88242,1.88164,1.88173,1079919998.0
2005-02-04 00:15:00,1.88189,1.88206,1.88152,1.88185,756600007.0
2005-02-04 00:30:00,1.88191,1.88216,1.88135,1.88168,606499999.0
2005-02-04 00:45:00,1.8817,1.8818,1.88121,1.88141,693399999.0
2005-02-04 01:00:00,1.88135,1.8817,1.88117,1.88165,637400003.0
2005-02-04 01:15:00,1.88186,1.88187,1.88087,1.88112,624999994.0
2005-02-04 01:30:00,1.88129,1.88129,1.88083,1.8809,581000003.0
2005-02-04 01:45:00,1.88093,1.88171,1.88087,1.88155,895399996.0
2005-02-04 02:00:00,1.88152,1.88186,1.8812,1.8814,655646998.0
2005-02-04 02:15:00,1.88138,1.88151,1.88063,1.88105,794800001.0
2005-02-04 02:30:00,1.88097,1.88107,1.88053,1.88079,875499997.0
2005-02-04 02:45:00,1.8808,1.88117,1.88042,1.88098,791099999.0
2005-02-04 03:00:00,1.88103,1.88127,1.88082,1.88122,826650002.0
2005-02-04 03:15:00,1.881,1.88134,1.88055,1.88132,688199999.0
2005-02-04 03:30:00,1.88145,1.88152,1.88082,1.88127,818099998.0
2005-02-04 03:45:00,1.88123,1.88142,1.88074,1.8813,1056299996.0
2005-02-04 04:00:00,1.88127,1.88152,1.88102,1.88112,719200001.0
2005-02-04 04:15:00,1.88118,1.88121,1.88066,1.88085,966699994.0
2005-02-04 04:30:00,1.88082,1.88161,1.88066,1.88098,664300001.0
2005-02-04 04:45:00,1.88115,1.88122,1.88078,1.88103,761300002.0
2005-02-04 05:00:00,1.88106,1.88123,1.88083,1.88105,655450001.0
2005-02-04 05:15:00,1.881,1.88131,1.8807,1.8807,901799990.0
2005-02-04 05:30:00,1.8808,1.88115,1.8804,1.88087,748300004.0
2005-02-04 05:45:00,1.88083,1.88096,1.8804,1.88047,724599996.0
2005-02-04 06:00:00,1.88052,1.88054,1.88023,1.88038,679500002.0
2005-02-04 06:15:00,1.88045,1.88062,1.88032,1.88032,687900001.0
2005-02-04 06:30:00,1.88023,1.88064,1.88023,1.88051,729499999.0
2005-02-04 06:45:00,1.88052,1.88103,1.88036,1.8808,886499995.0
2005-02-04 07:00:00,1.88095,1.88107,1.88032,1.88034,703300001.0
2005-02-04 07:15:00,1.88057,1.88106,1.88033,1.88101,1112299996.0
2005-02-04 07:30:00,1.88095,1.88149,1.88073,1.88135,1055000002.0
2005-02-04 07:45:00,1.8815,1.88171,1.88131,1.88163,484299997.0
2005-02-04 08:00:00,1.8816,1.88164,1.88104,1.88145,1065500005.0
2005-02-04 08:15:00,1.88135,1.88143,1.88087,1.88117,765100003.0
2005-02-04 08:30:00,1.88105,1.88125,1.88041,1.88069,888699996.0
2005-02-04 08:45:00,1.88081,1.88183,1.88052,1.88128,685200004.0
2005-02-04 09:00:00,1.88123,1.88123,1.88018,1.88053,944800001.0
2005-02-04 09:15:00,1.88037,1.8806,1.87976,1.8803,1089199995.0
2005-02-04 09:30:00,1.88052,1.88142,1.88002,1.88092,1123600001.0
2005-02-04 09:45:00,1.88088,1.88124,1.88074,1.88109,717400007.0
2005-02-04 10:00:00,1.88102,1.8812,1.88072,1.88096,863049995.0
2005-02-04 10:15:00,1.881,1.88117,1.88045,1.88051,1044199997.0
2005-02-04 10:30:00,1.88067,1.88111,1.88036,1.88064,1170799996.0
2005-02-04 10:45:00,1.88062,1.8811,1.88042,1.88082,1012300001.0
2005-02-04 11:00:00,1.88098,1.88098,1.88018,1.8808,883300000.0
2005-02-04 11:15:00,1.88083,1.88114,1.88065,1.88103,814900005.0
2005-02-04 11:30:00,1.88129,1.88165,1.88086,1.88133,1034569999.0
2005-02-04 11:45:00,1.88131,1.88131,1.88077,1.88123,1135900001.0
2005-02-04 12:00:00,1.8813,1.88137,1.88095,1.88121,946999997.0
2005-02-04 12:15:00,1.88129,1.88196,1.88102,1.88161,856669999.0
2005-02-04 12:30:00,1.88163,1.88522,1.88157,1.88384,1036150001.0
2005-02-04 12:45:00,1.8839,1.88466,1.88353,1.88461,1005699993.0
2005-02-04 13:00:00,1.88475,1.88522,1.88368,1.88498,1089900003.0
2005-02-04 13:15:00,1.885,1.885,1.8837,1.88373,888700000.0
2005-02-04 13:30:00,1.88384,1.88401,1.88291,1.88357,1110100002.0
2005-02-04 13:45:00,1.88363,1.884,1.88272,1.88272,1002599995.0
2005-02-04 14:00:00,1.88289,1.88318,1.88224,1.88275,1220669998.0
2005-02-04 14:15:00,1.88273,1.88305,1.88193,1.88193,1147999987.0
2005-02-04 14:30:00,1.88202,1.88268,1.88179,1.8823,1071550004.0
2005-02-04 14:45:00,1.88222,1.88284,1.88189,1.88195,956100001.0
2005-02-04 15:00:00,1.88195,1.88298,1.88195,1.88231,905400004.0
2005-02-04 15:15:00,1.88249,1.88407,1.88205,1.88284,1252199989.0
2005-02-04 15:30:00,1.88448,1.89139,1.88102,1.8899,954099992.0
2005-02-04 15:45:00,1.89004,1.89004,1.88068,1.88422,1182049999.0
2005-02-04 16:00:00,1.88425,1.88437,1.88177,1.88203,1164299999.0
2005-02-04 16:15:00,1.88223,1.88325,1.88193,1.88265,1106519998.0
2005-02-04 16:30:00,1.88243,1.88383,1.88217,1.8832,995000001.0
2005-02-04 16:45:00,1.88364,1.8838,1.88253,1.88332,1231500000.0
2005-02-04 17:00:00,1.8833,1.88638,1.88317,1.88553,957099997.0
2005-02-04 17:15:00,1.88535,1.8869,1.88482,1.88593,978099991.0
2005-02-04 17:30:00,1.88585,1.88623,1.88532,1.88582,902199997.0
2005-02-04 17:45:00,1.88569,1.88598,1.88506,1.8854,1015149999.0
2005-02-04 18:00:00,1.88537,1.88635,1.88503,1.8855,12200100002.0
2005-02-04 18:15:00,1.88552,1.88612,1.88469,1.88469,9859599986.0
2005-02-04 18:30:00,1.88462,1.88582,1.88401,1.88573,5440569995.0
2005-02-04 18:45:00,1.88575,1.88591,1.88394,1.88445,5340869993.0
2005-02-04 19:00:00,1.88454,1.88466,1.88043,1.88125,5213859992.0
2005-02-04 19:15:00,1.88127,1.88276,1.88116,1.8822,4864649990.0
2005-02-04 19:30:00,1.88231,1.88251,1.87996,1.88012,4327550008.0
2005-02-04 19:45:00,1.88041,1.88082,1.87874,1.87878,3613799991.0
2005-02-04 20:00:00,1.87859,1.87885,1.87582,1.87645,2784699995.0
2005-02-04 20:15:00,1.87671,1.87707,1.8732,1.87412,3699399998.0
2005-02-04 20:30:00,1.87433,1.87454,1.87259,1.87322,4544049988.0
2005-02-04 20:45:00,1.8733,1.8744,1.87293,1.87436,4676849995.0
2005-02-04 21:00:00,1.87455,1.87541,1.87336,1.87522,2967100004.0
2005-02-04 21:15:00,1.87543,1.87569,1.87483,1.87503,2353100000.0
2005-02-04 21:30:00,1.87523,1.87527,1.87331,1.87398,2093749995.0
2005-02-04 21:45:00,1.87412,1.87457,1.87379,1.87434,2042299995.0
2005-02-04 22:00:00,1.87412,1.87501,1.87401,1.87488,1622520000.0
2005-02-04 22:15:00,1.87493,1.87553,1.87369,1.87485,1882400001.0
2005-02-04 22:30:00,1.87485,1.87541,1.87438,1.87541,1490300002.0
2005-02-04 22:45:00,1.87546,1.87581,1.87514,1.87533,942600002.0
2005-02-04 23:00:00,1.87526,1.87547,1.87511,1.87535,690800000.0
2005-02-04 23:15:00,1.87538,1.87565,1.87517,1.87559,642000001.0
2005-02-04 23:30:00,1.87556,1.87568,1.87488,1.87497,835899998.0
2005-02-04 23:45:00,1.87497,1.87565,1.87475,1.87565,749999999.0
2005-02-07 00:00:00,1.8717,1.8725,1.8716,1.8723,417600000.0
2005-02-07 00:15:00,1.8725,1.8731,1.8723,1.8727,417600000.0
2005-02-07 00:30:00,1.8727,1.8731,1.8727,1.8727,313200000.0
2005-02-07 00:45:00,1.8727,1.8735,1.8725,1.8731,348000000.0
2005-02-07 01:00:00,1.8733,1.8739,1.8712,1.8712,452400000.0
2005-02-07 01:15:00,1.8714,1.8725,1.8708,1.8725,487200000.0
2005-02-07 01:30:00,1.8723,1.8731,1.8719,1.8727,487200000.0
2005-02-07 01:45:00,1.8725,1.8727,1.8719,1.8727,487200000.0
2005-02-07 02:00:00,1.87301,1.87348,1.87099,1.87103,879400001.0
2005-02-07 02:15:00,1.87112,1.87196,1.87065,1.87196,1025899999.0
2005-02-07 02:30:00,1.87208,1.87267,1.87099,1.8722,1020299997.0
2005-02-07 02:45:00,1.8721,1.87253,1.87113,1.87245,1188800001.0
2005-02-07 03:00:00,1.87245,1.87411,1.87214,1.87405,987400001.0
2005-02-07 03:15:00,1.87408,1.87442,1.87404,1.8742,578100001.0
2005-02-07 03:30:00,1.87421,1.87425,1.87281,1.87324,742200000.0
2005-02-07 03:45:00,1.87323,1.87346,1.87288,1.87323,772700006.0
2005-02-07 04:00:00,1.87308,1.87327,1.87287,1.87292,808749996.0
2005-02-07 04:15:00,1.8732,1.87362,1.873,1.87322,1187600000.0
2005-02-07 04:30:00,1.8732,1.87347,1.87305,1.8732,811899994.0
2005-02-07 04:45:00,1.87324,1.87331,1.87266,1.87285,860399998.0
2005-02-07 05:00:00,1.87296,1.87325,1.87238,1.87315,928799994.0
2005-02-07 05:15:00,1.8733,1.87334,1.87247,1.87286,779170002.0
2005-02-07 05:30:00,1.873,1.87305,1.8723,1.8723,832399999.0
2005-02-07 05:45:00,1.87243,1.87257,1.87195,1.87217,720699999.0
2005-02-07 06:00:00,1.87214,1.87256,1.87198,1.87247,870699999.0
2005-02-07 06:15:00,1.87264,1.87264,1.87197,1.87219,883400000.0
2005-02-07 06:30:00,1.8722,1.87257,1.87209,1.87253,666799995.0
2005-02-07 06:45:00,1.87213,1.87261,1.87203,1.87212,664700003.0
2005-02-07 07:00:00,1.87228,1.87271,1.87187,1.872,956199999.0
2005-02-07 07:15:00,1.87205,1.87256,1.87187,1.87245,782000004.0
2005-02-07 07:30:00,1.87243,1.87283,1.87224,1.87275,888500002.0
2005-02-07 07:45:00,1.87282,1.87321,1.87235,1.87319,827199999.0
2005-02-07 08:00:00,1.87313,1.87408,1.87251,1.87407,1072500001.0
2005-02-07 08:15:00,1.87378,1.87465,1.87344,1.87419,1059200005.0
2005-02-07 08:30:00,1.8744,1.87495,1.87394,1.87415,1064950003.0
2005-02-07 08:45:00,1.8742,1.87435,1.87384,1.87421,865300005.0
2005-02-07 09:00:00,1.87425,1.87469,1.87334,1.8742,896099996.0
2005-02-07 09:15:00,1.87403,1.87403,1.87168,1.87168,837700001.0
2005-02-07 09:30:00,1.87122,1.87175,1.87084,1.8717,1008049995.0
2005-02-07 09:45:00,1.87142,1.8729,1.87137,1.87248,899100001.0
2005-02-07 10:00:00,1.87235,1.87283,1.87196,1.87226,1151199999.0
2005-02-07 10:15:00,1.8724,1.87287,1.87209,1.87209,869800001.0
2005-02-07 10:30:00,1.87202,1.87209,1.87139,1.87184,1028099993.0
2005-02-07 10:45:00,1.87187,1.87289,1.87138,1.8723,911700001.0
2005-02-07 11:00:00,1.87225,1.87226,1.8713,1.87193,1095700003.0
2005-02-07 11:15:00,1.87182,1.87194,1.86921,1.86932,1301449994.0
2005-02-07 11:30:00,1.8694,1.87055,1.86836,1.86838,1121400003.0
2005-02-07 11:45:00,1.8685,1.86901,1.86772,1.86892,1335299996.0
2005-02-07 12:00:00,1.86902,1.86923,1.86825,1.86897,942499997.0
2005-02-07 12:15:00,1.86908,1.86933,1.86832,1.86888,1108049995.0
2005-02-07 12:30:00,1.86906,1.86913,1.86746,1.86854,1164300005.0
2005-02-07 12:45:00,1.86861,1.86991,1.86778,1.86895,953999996.0
2005-02-07 13:00:00,1.8688,1.86965,1.86848,1.86913,885700002.0
2005-02-07 13:15:00,1.8693,1.8695,1.8688,1.86921,961899997.0
2005-02-07 13:30:00,1.86919,1.87083,1.86919,1.8707,1220846989.0
2005-02-07 13:45:00,1.87067,1.87277,1.87044,1.87206,1187119999.0
2005-02-07 14:00:00,1.87224,1.87265,1.87178,1.87222,858900003.0
2005-02-07 14:15:00,1.87216,1.87263,1.87096,1.871,892300001.0
2005-02-07 14:30:00,1.87115,1.87181,1.87095,1.87142,949400000.0
2005-02-07 14:45:00,1.87131,1.87198,1.8712,1.8717,909599999.0
2005-02-07 15:00:00,1.87175,1.87182,1.87007,1.87033,955700000.0
2005-02-07 15:15:00,1.87012,1.87054,1.86866,1.86909,906100001.0
2005-02-07 15:30:00,1.86915,1.86999,1.8686,1.86987,1134200003.0
2005-02-07 15:45:00,1.86978,1.86982,1.86856,1.86915,1006299996.0
2005-02-07 16:00:00,1.86921,1.86927,1.86798,1.86802,943800000.0
2005-02-07 16:15:00,1.86827,1.8686,1.86787,1.86806,1097000002.0
2005-02-07 16:30:00,1.86823,1.86867,1.86757,1.86768,1000500003.0
2005-02-07 16:45:00,1.86762,1.86861,1.86606,1.86636,899000003.0
2005-02-07 17:00:00,1.86656,1.86739,1.86608,1.86624,1068400003.0
2005-02-07 17:15:00,1.86634,1.86674,1.86581,1.86595,868499999.0
2005-02-07 17:30:00,1.86609,1.86679,1.86574,1.86644,1137400000.0
2005-02-07 17:45:00,1.86629,1.86657,1.8651,1.86517,743000000.0
2005-02-07 18:00:00,1.86535,1.86646,1.86405,1.86488,12113299976.0
2005-02-07 18:15:00,1.86497,1.86545,1.86269,1.86335,10028749981.0
2005-02-07 18:30:00,1.86333,1.86351,1.86153,1.86223,5076519979.0
2005-02-07 18:45:00,1.86239,1.86265,1.85973,1.85992,5739149999.0
2005-02-07 19:00:00,1.8601,1.86082,1.85704,1.85818,4808450012.0
2005-02-07 19:15:00,1.85832,1.85871,1.85501,1.85501,4222750006.0
2005-02-07 19:30:00,1.85524,1.85703,1.85446,1.8569,4564496993.0
2005-02-07 19:45:00,1.85684,1.85731,1.85647,1.85694,3348219995.0
2005-02-07 20:00:00,1.85699,1.85727,1.85632,1.85658,2676870001.0
2005-02-07 20:15:00,1.85671,1.85794,1.85669,1.85768,3565299996.0
2005-02-07 20:30:00,1.85772,1.85797,1.85655,1.85762,4184849999.0
2005-02-07 20:45:00,1.8576,1.85846,1.85737,1.85792,4762900001.0
2005-02-07 21:00:00,1.85798,1.85898,1.85779,1.8589,3154099994.0
2005-02-07 21:15:00,1.85895,1.85895,1.85837,1.85838,2068849989.0
2005-02-07 21:30:00,1.85836,1.85866,1.858,1.85853,1909299992.0
2005-02-07 21:45:00,1.85857,1.85867,1.85806,1.85808,2045600001.0
2005-02-07 22:00:00,1.85829,1.85877,1.85773,1.85837,1619999997.0
2005-02-07 22:15:00,1.85846,1.85859,1.85811,1.85827,1942099999.0
2005-02-07 22:30:00,1.85836,1.85845,1.8578,1.85784,1437199998.0
2005-02-07 22:45:00,1.8578,1.8578,1.85671,1.85676,1049499997.0
2005-02-07 23:00:00,1.85669,1.85693,1.85647,1.85668,1004299997.0
2005-02-07 23:15:00,1.85664,1.85695,1.85655,1.85692,766000002.0
2005-02-07 23:30:00,1.85689,1.85727,1.85675,1.85713,778899995.0
2005-02-07 23:45:00,1.85715,1.85817,1.85686,1.85707,440200002.0
2005-02-08 00:00:00,1.85709,1.85749,1.85661,1.85725,922599996.0
2005-02-08 00:15:00,1.85704,1.85741,1.85695,1.85719,744499996.0
2005-02-08 00:30:00,1.85712,1.85775,1.85647,1.85647,828599999.0
2005-02-08 00:45:00,1.85667,1.85681,1.85535,1.85535,823400000.0
2005-02-08 01:00:00,1.85533,1.85602,1.85527,1.85587,784999995.0
2005-02-08 01:15:00,1.8558,1.85605,1.8557,1.8558,689000001.0
2005-02-08 01:30:00,1.85588,1.85619,1.85583,1.85614,766199997.0
2005-02-08 01:45:00,1.85623,1.85769,1.85611,1.85752,806800002.0
2005-02-08 02:00:00,1.85747,1.8588,1.85738,1.85856,922599994.0
2005-02-08 02:15:00,1.85882,1.85906,1.85798,1.85865,862300003.0
2005-02-08 02:30:00,1.85875,1.85939,1.85838,1.85907,886199999.0
2005-02-08 02:45:00,1.85902,1.85918,1.85804,1.85847,763299996.0
2005-02-08 03:00:00,1.8585,1.85917,1.85846,1.8589,891999997.0
2005-02-08 03:15:00,1.85903,1.85903,1.85855,1.85866,593100003.0
2005-02-08 03:30:00,1.8585,1.8585,1.85702,1.85743,526900003.0
2005-02-08 03:45:00,1.85738,1.85764,1.85673,1.85692,937349997.0
2005-02-08 04:00:00,1.8571,1.85714,1.856,1.856,961199991.0
2005-02-08 04:15:00,1.85622,1.8571,1.85598,1.85675,1148299999.0
2005-02-08 04:30:00,1.85637,1.85693,1.8557,1.85642,1036400008.0
2005-02-08 04:45:00,1.8564,1.85652,1.85597,1.8562,620100002.0
2005-02-08 05:00:00,1.85627,1.85679,1.85616,1.85647,925399997.0
2005-02-08 05:15:00,1.85655,1.8569,1.85645,1.85668,916699996.0
2005-02-08 05:30:00,1.85668,1.8571,1.85649,1.8569,682749999.0
2005-02-08 05:45:00,1.85692,1.85705,1.85649,1.85683,657499999.0
2005-02-08 06:00:00,1.85688,1.85713,1.85655,1.8567,911399995.0
2005-02-08 06:15:00,1.85675,1.85691,1.85559,1.85585,1058299995.0
2005-02-08 06:30:00,1.8559,1.85646,1.85578,1.8563,959399995.0
2005-02-08 06:45:00,1.85622,1.85623,1.85554,1.85556,803700001.0
2005-02-08 07:00:00,1.85574,1.85603,1.85554,1.85578,819500000.0
2005-02-08 07:15:00,1.85589,1.85631,1.85585,1.85589,851500000.0
2005-02-08 07:30:00,1.85596,1.85624,1.85572,1.8562,1087699998.0
2005-02-08 07:45:00,1.8564,1.8566,1.85603,1.85621,746450003.0
2005-02-08 08:00:00,1.85618,1.85646,1.85535,1.85541,867649996.0
2005-02-08 08:15:00,1.85545,1.8572,1.85535,1.857,1043100004.0
2005-02-08 08:30:00,1.85689,1.85738,1.85627,1.8573,916799998.0
2005-02-08 08:45:00,1.85743,1.85743,1.85558,1.85572,964699998.0
2005-02-08 09:00:00,1.85597,1.85616,1.85521,1.85595,1112300000.0
2005-02-08 09:15:00,1.85615,1.8564,1.8522,1.85587,837100004.0
2005-02-08 09:30:00,1.85581,1.85694,1.85561,1.8562,916000000.0
2005-02-08 09:45:00,1.85633,1.85662,1.85193,1.8555,862499996.0
2005-02-08 10:00:00,1.85555,1.85681,1.85549,1.85596,811369996.0
2005-02-08 10:15:00,1.8559,1.85599,1.85499,1.85552,1155350003.0
2005-02-08 10:30:00,1.85547,1.85637,1.85497,1.85549,1139200004.0
2005-02-08 10:45:00,1.85565,1.85579,1.85405,1.85542,999900000.0
2005-02-08 11:00:00,1.85539,1.85621,1.85507,1.85514,1131169993.0
2005-02-08 11:15:00,1.85523,1.85606,1.85485,1.85507,1095670002.0
2005-02-08 11:30:00,1.85501,1.8557,1.85468,1.8557,1249799996.0
2005-02-08 11:45:00,1.85582,1.85732,1.85547,1.85662,1140600006.0
2005-02-08 12:00:00,1.8567,1.85676,1.85565,1.8558,1005650001.0
2005-02-08 12:15:00,1.85555,1.85555,1.85423,1.8543,1095099994.0
2005-02-08 12:30:00,1.85444,1.8558,1.85415,1.85415,970299998.0
2005-02-08 12:45:00,1.85429,1.85459,1.85095,1.85151,1137800005.0
2005-02-08 13:00:00,1.85161,1.8521,1.85052,1.85189,1019100005.0
2005-02-08 13:15:00,1.85187,1.85234,1.85124,1.85204,904400000.0
2005-02-08 13:30:00,1.85202,1.85342,1.85198,1.85332,1166199999.0
2005-02-08 13:45:00,1.85338,1.85544,1.85261,1.85528,828600001.0
2005-02-08 14:00:00,1.85561,1.8568,1.85475,1.8565,1053200009.0
2005-02-08 14:15:00,1.85677,1.85749,1.85573,1.85587,933999998.0
2005-02-08 14:30:00,1.85593,1.85625,1.85511,1.85569,1051800000.0
2005-02-08 14:45:00,1.85562,1.85644,1.85556,1.85625,1023700005.0
2005-02-08 15:00:00,1.85613,1.85673,1.85591,1.85598,939600001.0
2005-02-08 15:15:00,1.85614,1.85617,1.85479,1.85479,1234770000.0
2005-02-08 15:30:00,1.8549,1.85554,1.85438,1.85552,974500004.0
2005-02-08 15:45:00,1.85564,1.85572,1.85407,1.85462,1040769999.0
2005-02-08 16:00:00,1.85473,1.85517,1.85324,1.85356,1035069997.0
2005-02-08 16:15:00,1.85343,1.85447,1.85337,1.85395,1038900001.0
2005-02-08 16:30:00,1.85407,1.85516,1.85399,1.85494,1023799996.0
2005-02-08 16:45:00,1.85503,1.85519,1.85389,1.85405,1097800007.0
2005-02-08 17:00:00,1.85393,1.85664,1.85377,1.85619,1185399992.0
2005-02-08 17:15:00,1.85596,1.85627,1.85468,1.85507,1041700004.0
2005-02-08 17:30:00,1.85518,1.85758,1.85518,1.8561,864500000.0
2005-02-08 17:45:00,1.85612,1.857,1.85563,1.85568,880699999.0
2005-02-08 18:00:00,1.85605,1.85621,1.8547,1.85521,12133246977.0
2005-02-08 18:15:00,1.85527,1.85754,1.85498,1.85703,10531999980.0
2005-02-08 18:30:00,1.85712,1.85838,1.85642,1.85782,5708949989.0
2005-02-08 18:45:00,1.85773,1.85779,1.85478,1.85585,5441499984.0
2005-02-08 19:00:00,1.8563,1.85698,1.8548,1.85549,4839400007.0
2005-02-08 19:15:00,1.85568,1.8564,1.85498,1.85612,4248999993.0
2005-02-08 19:30:00,1.85607,1.85612,1.85565,1.85582,4208999998.0
2005-02-08 19:45:00,1.8558,1.85592,1.85517,1.85517,3461700006.0
2005-02-08 20:00:00,1.85506,1.85533,1.85458,1.85507,2790149996.0
2005-02-08 20:15:00,1.85512,1.85545,1.85423,1.85482,3400099997.0
2005-02-08 20:30:00,1.85482,1.85521,1.85447,1.85459,4503769991.0
2005-02-08 20:45:00,1.85459,1.85511,1.85396,1.85429,4996699985.0
2005-02-08 21:00:00,1.85448,1.85502,1.85417,1.85472,3052599996.0
2005-02-08 21:15:00,1.85489,1.85502,1.85446,1.85462,2367699987.0
2005-02-08 21:30:00,1.85465,1.85511,1.85422,1.85484,1804300003.0
2005-02-08 21:45:00,1.85486,1.85546,1.85432,1.85449,1883350000.0
2005-02-08 22:00:00,1.85465,1.8552,1.85456,1.85474,1580500000.0
2005-02-08 22:15:00,1.85478,1.85514,1.85456,1.85457,1486100001.0
2005-02-08 22:30:00,1.85458,1.85497,1.85397,1.85425,1382849999.0
2005-02-08 22:45:00,1.85425,1.85447,1.85375,1.8542,1070300001.0
2005-02-08 23:00:00,1.8541,1.85466,1.85393,1.85445,853299997.0
2005-02-08 23:15:00,1.85442,1.8545,1.85412,1.85423,772500001.0
2005-02-08 23:30:00,1.85422,1.85501,1.854,1.85501,712899994.0
2005-02-08 23:45:00,1.85473,1.855,1.85432,1.85432,665770006.0
2005-02-09 00:00:00,1.85433,1.85479,1.85409,1.85427,896700002.0
2005-02-09 00:15:00,1.85425,1.85465,1.85382,1.85415,707799997.0
2005-02-09 00:30:00,1.85395,1.85418,1.85312,1.85312,576799995.0
2005-02-09 00:45:00,1.8533,1.85369,1.85309,1.85336,934600009.0
2005-02-09 01:00:00,1.8534,1.85388,1.85322,1.85357,746149998.0
2005-02-09 01:15:00,1.85355,1.85425,1.85349,1.85367,819300000.0
2005-02-09 01:30:00,1.85381,1.85393,1.85299,1.85353,813200004.0
2005-02-09 01:45:00,1.85343,1.85361,1.85299,1.85331,757700000.0
2005-02-09 02:00:00,1.8533,1.85343,1.85231,1.85243,916300006.0
2005-02-09 02:15:00,1.85253,1.85325,1.85245,1.85321,933099993.0
2005-02-09 02:30:00,1.85305,1.85366,1.85257,1.85335,751600004.0
2005-02-09 02:45:00,1.8532,1.85363,1.85305,1.85351,974149993.0
2005-02-09 03:00:00,1.85364,1.85405,1.85312,1.85372,755599997.0
2005-02-09 03:15:00,1.85367,1.85384,1.85289,1.85319,613700001.0
2005-02-09 03:30:00,1.85318,1.85338,1.8529,1.85303,759199997.0
2005-02-09 03:45:00,1.8529,1.85298,1.85235,1.85235,846000006.0
2005-02-09 04:00:00,1.85228,1.8525,1.85199,1.85221,849699996.0
2005-02-09 04:15:00,1.85233,1.85276,1.85216,1.85218,825399997.0
2005-02-09 04:30:00,1.85236,1.85272,1.8523,1.85255,796600001.0
2005-02-09 04:45:00,1.8526,1.85305,1.85253,1.85263,698199998.0
2005-02-09 05:00:00,1.85278,1.85296,1.85252,1.85261,691899997.0
2005-02-09 05:15:00,1.85265,1.853,1.84974,1.85275,698499998.0
2005-02-09 05:30:00,1.85276,1.85317,1.85255,1.85287,809400006.0
2005-02-09 05:45:00,1.85299,1.85334,1.85282,1.8531,708299998.0
2005-02-09 06:00:00,1.85315,1.85343,1.85285,1.85311,677499999.0
2005-02-09 06:15:00,1.85295,1.85327,1.85277,1.85323,742600004.0
2005-02-09 06:30:00,1.8532,1.85482,1.85294,1.85455,910399997.0
2005-02-09 06:45:00,1.85466,1.85497,1.85356,1.85374,774999999.0
2005-02-09 07:00:00,1.85399,1.85402,1.85288,1.85327,854900005.0
2005-02-09 07:15:00,1.85336,1.85445,1.85314,1.85442,900699999.0
2005-02-09 07:30:00,1.8545,1.85728,1.85091,1.85728,985100000.0
2005-02-09 07:45:00,1.85713,1.85915,1.85443,1.85848,848900004.0
2005-02-09 08:00:00,1.85832,1.85891,1.85696,1.8583,1045500005.0
2005-02-09 08:15:00,1.85825,1.85825,1.85673,1.8573,973299998.0
2005-02-09 08:30:00,1.85725,1.85763,1.85508,1.85617,968500004.0
2005-02-09 08:45:00,1.8566,1.85718,1.85609,1.85627,948499996.0
2005-02-09 09:00:00,1.85629,1.85838,1.85629,1.85821,1040899993.0
2005-02-09 09:15:00,1.85814,1.85869,1.85609,1.8572,937400001.0
2005-02-09 09:30:00,1.85738,1.85847,1.85738,1.85806,983800002.0
2005-02-09 09:45:00,1.85849,1.85897,1.85755,1.85831,813699999.0
2005-02-09 10:00:00,1.85846,1.85846,1.85731,1.8578,956200000.0
2005-02-09 10:15:00,1.8578,1.85786,1.85498,1.85595,851450004.0
2005-02-09 10:30:00,1.8561,1.85735,1.85601,1.8572,1057500005.0
2005-02-09 10:45:00,1.85707,1.85738,1.85622,1.85726,958450002.0
2005-02-09 11:00:00,1.8573,1.85825,1.85685,1.8578,920499999.0
2005-02-09 11:15:00,1.85783,1.85786,1.85579,1.85579,1089300003.0
2005-02-09 11:30:00,1.85568,1.86285,1.85568,1.86199,1159699996.0
2005-02-09 11:45:00,1.86202,1.86284,1.86181,1.86274,1166599997.0
2005-02-09 12:00:00,1.86297,1.86402,1.86188,1.86194,935599998.0
2005-02-09 12:15:00,1.86207,1.86214,1.86091,1.86183,858799995.0
2005-02-09 12:30:00,1.86221,1.86337,1.86211,1.86261,968149999.0
2005-02-09 12:45:00,1.86283,1.86297,1.86189,1.86254,1126499998.0
2005-02-09 13:00:00,1.86268,1.86309,1.8623,1.86257,1109450000.0
2005-02-09 13:15:00,1.86275,1.86346,1.86147,1.86318,892500003.0
2005-02-09 13:30:00,1.86288,1.86377,1.86181,1.86327,1086599993.0
2005-02-09 13:45:00,1.86323,1.86393,1.8614,1.86191,1127069997.0
2005-02-09 14:00:00,1.86194,1.8621,1.8609,1.86161,1018900002.0
2005-02-09 14:15:00,1.86153,1.86276,1.8613,1.86262,852499998.0
2005-02-09 14:30:00,1.86271,1.86271,1.86195,1.86227,1007349998.0
2005-02-09 14:45:00,1.86229,1.86235,1.86164,1.86164,879400001.0
2005-02-09 15:00:00,1.86166,1.86167,1.85932,1.86079,897850004.0
2005-02-09 15:15:00,1.86083,1.86169,1.85974,1.8605,1081850001.0
2005-02-09 15:30:00,1.8605,1.861,1.85979,1.86063,884199999.0
2005-02-09 15:45:00,1.86083,1.86083,1.85701,1.85752,1022999999.0
2005-02-09 16:00:00,1.85757,1.85835,1.85644,1.85653,1178350005.0
2005-02-09 16:15:00,1.85657,1.85672,1.85531,1.85568,1107400004.0
2005-02-09 16:30:00,1.85552,1.85581,1.85454,1.85554,957649999.0
2005-02-09 16:45:00,1.85561,1.85649,1.85522,1.85553,1157699994.0
2005-02-09 17:00:00,1.8556,1.85755,1.85489,1.85751,1095200005.0
2005-02-09 17:15:00,1.85765,1.858,1.85708,1.85711,827900003.0
2005-02-09 17:30:00,1.85717,1.85872,1.85702,1.85836,1117499996.0
2005-02-09 17:45:00,1.85839,1.85897,1.85678,1.85739,929399996.0
2005-02-09 18:00:00,1.85765,1.85838,1.8566,1.85751,12163759999.0
2005-02-09 18:15:00,1.85769,1.85929,1.85738,1.85774,9361339989.0
2005-02-09 18:30:00,1.85782,1.85928,1.85719,1.8575,5322647006.0
2005-02-09 18:45:00,1.85764,1.8578,1.85589,1.85754,5250249983.0
2005-02-09 19:00:00,1.85757,1.85844,1.85684,1.85798,4841599998.0
2005-02-09 19:15:00,1.85806,1.85818,1.85729,1.85794,4658099995.0
2005-02-09 19:30:00,1.85786,1.85847,1.85649,1.8577,4614749999.0
2005-02-09 19:45:00,1.85782,1.8579,1.85673,1.85691,3417899998.0
2005-02-09 20:00:00,1.85698,1.85752,1.85647,1.85748,2751549991.0
2005-02-09 20:15:00,1.85728,1.85841,1.85722,1.85769,3461369989.0
2005-02-09 20:30:00,1.85772,1.85813,1.85736,1.85802,4649900005.0
2005-02-09 20:45:00,1.85817,1.85847,1.85702,1.85828,5070299997.0
2005-02-09 21:00:00,1.8584,1.85977,1.85815,1.85893,2900549993.0
2005-02-09 21:15:00,1.85893,1.85901,1.85824,1.85848,2078799995.0
2005-02-09 21:30:00,1.85838,1.85871,1.85723,1.85751,1812069998.0
2005-02-09 21:45:00,1.85757,1.85813,1.85741,1.85777,1784899997.0
2005-02-09 22:00:00,1.85797,1.85855,1.85785,1.85792,1657049995.0
2005-02-09 22:15:00,1.85801,1.85851,1.85788,1.85827,1764500001.0
2005-02-09 22:30:00,1.85831,1.85905,1.85829,1.85872,1330199996.0
2005-02-09 22:45:00,1.85867,1.85872,1.85777,1.85855,1058699996.0
2005-02-09 23:00:00,1.85855,1.85912,1.85826,1.85858,821099997.0
2005-02-09 23:15:00,1.85852,1.85904,1.8584,1.85872,784069999.0
2005-02-09 23:30:00,1.85875,1.85929,1.85875,1.8591,655099997.0
2005-02-09 23:45:00,1.85907,1.85912,1.85778,1.85797,622999997.0
2005-02-10 00:00:00,1.85793,1.85836,1.8576,1.85787,1096100003.0
2005-02-10 00:15:00,1.85803,1.85828,1.85752,1.85782,734499991.0
2005-02-10 00:30:00,1.85785,1.85846,1.85774,1.85834,705900001.0
2005-02-10 00:45:00,1.85823,1.85865,1.85797,1.8584,680599998.0
2005-02-10 01:00:00,1.8584,1.85871,1.858,1.85811,946999994.0
2005-02-10 01:15:00,1.85799,1.8588,1.85799,1.85873,730020007.0
2005-02-10 01:30:00,1.85903,1.8593,1.85846,1.85874,1002500002.0
2005-02-10 01:45:00,1.85907,1.85939,1.85834,1.85869,798600000.0
2005-02-10 02:00:00,1.85885,1.86013,1.85876,1.85955,928499996.0
2005-02-10 02:15:00,1.85962,1.86053,1.85947,1.8604,821400001.0
2005-02-10 02:30:00,1.86015,1.86045,1.85975,1.86041,816899999.0
2005-02-10 02:45:00,1.86043,1.86212,1.85992,1.86101,798700003.0
2005-02-10 03:00:00,1.86105,1.8613,1.86036,1.8604,663399999.0
2005-02-10 03:15:00,1.86062,1.86117,1.86046,1.8606,735800001.0
2005-02-10 03:30:00,1.86054,1.86054,1.85954,1.85983,675500001.0
2005-02-10 03:45:00,1.85983,1.86008,1.85924,1.8594,710299998.0
2005-02-10 04:00:00,1.85938,1.85947,1.85897,1.8593,713400004.0
2005-02-10 04:15:00,1.8594,1.85965,1.85883,1.85945,888299999.0
2005-02-10 04:30:00,1.85942,1.85979,1.85917,1.85943,682200000.0
2005-02-10 04:45:00,1.85947,1.85977,1.85927,1.85934,720899992.0
2005-02-10 05:00:00,1.85945,1.85965,1.85918,1.8595,694300003.0
2005-02-10 05:15:00,1.85951,1.85972,1.85935,1.85962,833299990.0
2005-02-10 05:30:00,1.8595,1.85992,1.85939,1.85978,782600001.0
2005-02-10 05:45:00,1.85976,1.86035,1.85961,1.85974,802499999.0
2005-02-10 06:00:00,1.85982,1.86103,1.85966,1.86069,934100001.0
2005-02-10 06:15:00,1.86078,1.86107,1.86007,1.86078,1066700001.0
2005-02-10 06:30:00,1.86065,1.86154,1.86063,1.86112,910400005.0
2005-02-10 06:45:00,1.86122,1.86152,1.861,1.861,571399998.0
2005-02-10 07:00:00,1.86119,1.86126,1.86003,1.8609,1017449999.0
2005-02-10 07:15:00,1.861,1.86147,1.86097,1.86115,922399999.0
2005-02-10 07:30:00,1.86126,1.86141,1.86094,1.8614,923799991.0
2005-02-10 07:45:00,1.86142,1.86166,1.86091,1.86158,684100002.0
2005-02-10 08:00:00,1.86166,1.86196,1.86128,1.86137,903600001.0
2005-02-10 08:15:00,1.86151,1.86165,1.86127,1.86133,945900001.0
2005-02-10 08:30:00,1.86135,1.86147,1.8609,1.86126,1095199996.0
2005-02-10 08:45:00,1.86151,1.86215,1.86078,1.86108,808300008.0
2005-02-10 09:00:00,1.8613,1.86186,1.86063,1.86131,941399998.0
2005-02-10 09:15:00,1.86161,1.86177,1.86049,1.86102,929899997.0
2005-02-10 09:30:00,1.8611,1.86218,1.8608,1.86119,999199996.0
2005-02-10 09:45:00,1.86122,1.86163,1.86074,1.8616,737700004.0
2005-02-10 10:00:00,1.8615,1.86234,1.8605,1.8605,914900001.0
2005-02-10 10:15:00,1.8604,1.86043,1.85888,1.85996,1095499999.0
2005-02-10 10:30:00,1.86017,1.86077,1.85834,1.86071,786000000.0
2005-02-10 10:45:00,1.86086,1.86143,1.85925,1.85971,932900001.0
2005-02-10 11:00:00,1.85992,1.86001,1.85853,1.85918,978499998.0
2005-02-10 11:15:00,1.8592,1.86035,1.85903,1.85973,1015999998.0
2005-02-10 11:30:00,1.85963,1.85996,1.85902,1.85961,1051369993.0
2005-02-10 11:45:00,1.85992,1.86047,1.85916,1.86023,1239250002.0
2005-02-10 12:00:00,1.86041,1.86066,1.85998,1.86011,823299999.0
2005-02-10 12:15:00,1.86023,1.86053,1.85926,1.85997,1049099996.0
2005-02-10 12:30:00,1.85995,1.86052,1.85936,1.86004,981600002.0
2005-02-10 12:45:00,1.86018,1.86057,1.85936,1.85964,869400005.0
2005-02-10 13:00:00,1.8597,1.86111,1.8597,1.86045,851669992.0
2005-02-10 13:15:00,1.86061,1.86074,1.86013,1.86013,904050002.0
2005-02-10 13:30:00,1.86008,1.86035,1.85991,1.86027,946699994.0
2005-02-10 13:45:00,1.86034,1.86111,1.85761,1.85941,880399999.0
2005-02-10 14:00:00,1.85945,1.8597,1.85821,1.85902,961899998.0
2005-02-10 14:15:00,1.85872,1.85886,1.85797,1.8584,952599999.0
2005-02-10 14:30:00,1.85855,1.85874,1.85785,1.85806,1207999998.0
2005-02-10 14:45:00,1.85802,1.85832,1.85733,1.85733,993399999.0
2005-02-10 15:00:00,1.85748,1.85806,1.85599,1.85617,849200000.0
2005-02-10 15:15:00,1.85633,1.85734,1.85599,1.8573,1229469998.0
2005-02-10 15:30:00,1.85622,1.85622,1.85083,1.85309,1061800003.0
2005-02-10 15:45:00,1.85322,1.85612,1.85278,1.8559,1219699999.0
2005-02-10 16:00:00,1.85478,1.86026,1.85306,1.85829,1290500008.0
2005-02-10 16:15:00,1.85858,1.85963,1.85783,1.85916,1028400000.0
2005-02-10 16:30:00,1.85868,1.86069,1.85868,1.86007,999000000.0
2005-02-10 16:45:00,1.86015,1.86588,1.86003,1.86536,1082699995.0
2005-02-10 17:00:00,1.86581,1.8684,1.86557,1.86771,1035500002.0
2005-02-10 17:15:00,1.86756,1.8702,1.86756,1.86796,782299995.0
2005-02-10 17:30:00,1.86778,1.86934,1.86778,1.86853,1115200006.0
2005-02-10 17:45:00,1.86838,1.87083,1.86814,1.87066,1085499997.0
2005-02-10 18:00:00,1.87095,1.87216,1.86861,1.87113,12495419981.0
2005-02-10 18:15:00,1.87137,1.87277,1.87069,1.87069,9968370013.0
2005-02-10 18:30:00,1.87098,1.8719,1.87041,1.87047,5144919994.0
2005-02-10 18:45:00,1.87058,1.87118,1.86894,1.87021,5474099996.0
2005-02-10 19:00:00,1.87043,1.87145,1.8688,1.87142,4953849989.0
2005-02-10 19:15:00,1.87147,1.87287,1.87133,1.87209,4429696991.0
2005-02-10 19:30:00,1.87257,1.87268,1.86933,1.87141,4251346984.0
2005-02-10 19:45:00,1.87143,1.87264,1.8714,1.87223,3643699992.0
2005-02-10 20:00:00,1.87244,1.87282,1.87068,1.8709,3061999985.0
2005-02-10 20:15:00,1.871,1.87129,1.87072,1.8712,3822570005.0
2005-02-10 20:30:00,1.87119,1.87125,1.87007,1.87043,4494799990.0
2005-02-10 20:45:00,1.87043,1.87051,1.86992,1.87,4947669995.0
2005-02-10 21:00:00,1.87,1.87007,1.86928,1.86941,3257549986.0
2005-02-10 21:15:00,1.86948,1.86991,1.86929,1.86964,1985149996.0
2005-02-10 21:30:00,1.86962,1.86963,1.8683,1.86855,2091000003.0
2005-02-10 21:45:00,1.86853,1.86883,1.86808,1.86808,1868200004.0
2005-02-10 22:00:00,1.86821,1.86862,1.86804,1.86848,1592099995.0
2005-02-10 22:15:00,1.86862,1.8692,1.86833,1.86893,1767899997.0
2005-02-10 22:30:00,1.86895,1.86939,1.86874,1.86884,1555669987.0
2005-02-10 22:45:00,1.8688,1.86915,1.86865,1.86886,902299996.0
2005-02-10 23:00:00,1.86865,1.86898,1.86852,1.86868,793299999.0
2005-02-10 23:15:00,1.8686,1.8689,1.8682,1.86848,900099998.0
2005-02-10 23:30:00,1.86836,1.86862,1.86775,1.86857,888099999.0
2005-02-10 23:45:00,1.86865,1.86892,1.86806,1.86835,726899999.0
2005-02-11 00:00:00,1.86842,1.87012,1.8682,1.86918,908499997.0
2005-02-11 00:15:00,1.8693,1.86954,1.86859,1.86912,852199999.0
2005-02-11 00:30:00,1.86893,1.86893,1.86801,1.86829,696899998.0
2005-02-11 00:45:00,1.8683,1.86853,1.86796,1.86803,808199994.0
2005-02-11 01:00:00,1.86809,1.86857,1.86807,1.86815,792670004.0
2005-02-11 01:15:00,1.86809,1.86816,1.86775,1.8679,743699995.0
2005-02-11 01:30:00,1.86795,1.86824,1.86762,1.86773,767600002.0
2005-02-11 01:45:00,1.86783,1.86805,1.86738,1.8676,657099996.0
2005-02-11 02:00:00,1.86762,1.86829,1.8676,1.868,905799997.0
2005-02-11 02:15:00,1.8681,1.8683,1.86792,1.86815,803000001.0
2005-02-11 02:30:00,1.86818,1.86829,1.8678,1.86815,893899997.0
2005-02-11 02:45:00,1.86781,1.86825,1.86753,1.86809,979899997.0
2005-02-11 03:00:00,1.86807,1.86807,1.86763,1.86782,844500006.0
2005-02-11 03:15:00,1.86783,1.86798,1.86711,1.86745,716000007.0
2005-02-11 03:30:00,1.86745,1.86758,1.86717,1.86733,575900004.0
2005-02-11 03:45:00,1.86737,1.86838,1.86725,1.86838,1041300000.0
2005-02-11 04:00:00,1.86837,1.86837,1.86744,1.86819,689600001.0
2005-02-11 04:15:00,1.8678,1.86824,1.86741,1.86795,708100000.0
2005-02-11 04:30:00,1.86792,1.86852,1.86792,1.86816,743700000.0
2005-02-11 04:45:00,1.8682,1.86845,1.86784,1.86821,652199999.0
2005-02-11 05:00:00,1.86835,1.86835,1.86795,1.86802,489299997.0
2005-02-11 05:15:00,1.86803,1.86822,1.86709,1.86784,819899998.0
2005-02-11 05:30:00,1.8678,1.86831,1.86755,1.86818,806200002.0
2005-02-11 05:45:00,1.868,1.86821,1.8678,1.868,720100000.0
2005-02-11 06:00:00,1.86816,1.8684,1.86797,1.8682,718400001.0
2005-02-11 06:15:00,1.86825,1.86857,1.86813,1.86852,700600003.0
2005-02-11 06:30:00,1.8683,1.86863,1.86815,1.8682,714499999.0
2005-02-11 06:45:00,1.86812,1.86837,1.86731,1.86768,718899999.0
2005-02-11 07:00:00,1.86785,1.86785,1.867,1.86729,713499998.0
2005-02-11 07:15:00,1.86716,1.86761,1.86651,1.86752,894700001.0
2005-02-11 07:30:00,1.8676,1.86786,1.86717,1.86749,728800004.0
2005-02-11 07:45:00,1.86745,1.86774,1.86725,1.86735,600599998.0
2005-02-11 08:00:00,1.86737,1.86762,1.86715,1.86757,1019549997.0
2005-02-11 08:15:00,1.86767,1.86778,1.8672,1.86725,748199998.0
2005-02-11 08:30:00,1.8673,1.86784,1.8672,1.86759,857099997.0
2005-02-11 08:45:00,1.86774,1.86904,1.86771,1.86858,761100001.0
2005-02-11 09:00:00,1.86863,1.87002,1.86736,1.8687,1064499994.0
2005-02-11 09:15:00,1.86845,1.86849,1.86742,1.86787,804449998.0
2005-02-11 09:30:00,1.86792,1.86882,1.8678,1.86815,909299998.0
2005-02-11 09:45:00,1.86822,1.87039,1.86805,1.87014,870200002.0
2005-02-11 10:00:00,1.86968,1.8701,1.86883,1.86984,884900001.0
2005-02-11 10:15:00,1.86987,1.87011,1.86918,1.87008,931999999.0
2005-02-11 10:30:00,1.87018,1.87061,1.86904,1.86965,839670006.0
2005-02-11 10:45:00,1.86963,1.87008,1.86913,1.86948,1083700003.0
2005-02-11 11:00:00,1.86953,1.86978,1.86928,1.86932,914799998.0
2005-02-11 11:15:00,1.86922,1.86944,1.8687,1.86894,956699997.0
2005-02-11 11:30:00,1.86893,1.8695,1.86882,1.86903,924099994.0
2005-02-11 11:45:00,1.8691,1.86928,1.86874,1.86892,1057300000.0
2005-02-11 12:00:00,1.86888,1.86888,1.86754,1.86762,953850006.0
2005-02-11 12:15:00,1.86758,1.86759,1.86659,1.86738,802500009.0
2005-02-11 12:30:00,1.86746,1.8676,1.86648,1.86648,1149500000.0
2005-02-11 12:45:00,1.86654,1.86676,1.86558,1.86606,945199994.0
2005-02-11 13:00:00,1.86622,1.86687,1.86585,1.8668,976400000.0
2005-02-11 13:15:00,1.86687,1.86726,1.86536,1.86541,1036099998.0
2005-02-11 13:30:00,1.86545,1.86571,1.86533,1.86547,872199999.0
2005-02-11 13:45:00,1.8654,1.86585,1.8651,1.86581,982199995.0
2005-02-11 14:00:00,1.8654,1.86585,1.86485,1.8654,830599998.0
2005-02-11 14:15:00,1.86547,1.86563,1.86321,1.86406,1008599997.0
2005-02-11 14:30:00,1.86408,1.86489,1.86349,1.86461,900499999.0
2005-02-11 14:45:00,1.86457,1.86485,1.86343,1.86358,1026500004.0
2005-02-11 15:00:00,1.86355,1.86418,1.86249,1.86355,1023099996.0
2005-02-11 15:15:00,1.86357,1.86492,1.86348,1.86453,1010399996.0
2005-02-11 15:30:00,1.86463,1.86542,1.86422,1.86458,1047300001.0
2005-02-11 15:45:00,1.86457,1.86695,1.86438,1.8666,1111149996.0
2005-02-11 16:00:00,1.86658,1.86661,1.8645,1.86476,1086399998.0
2005-02-11 16:15:00,1.86477,1.86569,1.8646,1.86468,1236399998.0
2005-02-11 16:30:00,1.86472,1.865,1.86424,1.86473,1126100006.0
2005-02-11 16:45:00,1.86479,1.86492,1.86347,1.864,1010099997.0
2005-02-11 17:00:00,1.86403,1.8663,1.86394,1.86612,1138000003.0
2005-02-11 17:15:00,1.86615,1.86629,1.86425,1.86503,1032049997.0
2005-02-11 17:30:00,1.86511,1.86577,1.86422,1.8644,965749999.0
2005-02-11 17:45:00,1.86453,1.86535,1.86451,1.86486,1032499998.0
2005-02-11 18:00:00,1.86514,1.8659,1.86465,1.86555,12787500000.0
2005-02-11 18:15:00,1.86579,1.86713,1.86511,1.86673,9910769989.0
2005-02-11 18:30:00,1.8668,1.86852,1.86672,1.86689,5236643983.0
2005-02-11 18:45:00,1.86672,1.86672,1.86408,1.86528,5206766991.0
2005-02-11 19:00:00,1.86546,1.86693,1.8647,1.86657,4762399987.0
2005-02-11 19:15:00,1.8669,1.86806,1.86662,1.86662,4229399995.0
2005-02-11 19:30:00,1.86674,1.86674,1.86546,1.86641,4554499990.0
2005-02-11 19:45:00,1.86657,1.867,1.86555,1.86675,3234169998.0
2005-02-11 20:00:00,1.86678,1.86678,1.86517,1.86524,2605000003.0
2005-02-11 20:15:00,1.86567,1.86586,1.86504,1.8655,3544769991.0
2005-02-11 20:30:00,1.86557,1.8661,1.86546,1.86561,4635300002.0
2005-02-11 20:45:00,1.86555,1.86702,1.8655,1.86655,4796016984.0
2005-02-11 21:00:00,1.86663,1.86694,1.86549,1.8668,3066099994.0
2005-02-11 21:15:00,1.86683,1.86716,1.86597,1.86617,2084746989.0
2005-02-11 21:30:00,1.86607,1.86692,1.8659,1.86682,1985849999.0
2005-02-11 21:45:00,1.86685,1.86733,1.86628,1.8671,1889700000.0
2005-02-11 22:00:00,1.86714,1.86725,1.86659,1.86688,1640100005.0
2005-02-11 22:15:00,1.86693,1.86705,1.86658,1.86658,1883647003.0
2005-02-11 22:30:00,1.86661,1.8673,1.8665,1.8673,1458000002.0
2005-02-11 22:45:00,1.86756,1.86803,1.86736,1.86757,945599997.0
2005-02-11 23:00:00,1.86765,1.86789,1.86703,1.86725,871446991.0
2005-02-11 23:15:00,1.86716,1.86763,1.86703,1.86754,866399999.0
2005-02-11 23:30:00,1.86752,1.86802,1.86739,1.86778,805300003.0
2005-02-11 23:45:00,1.8678,1.86852,1.86766,1.86824,1136199999.0
2005-02-14 00:00:00,1.8693,1.8699,1.8693,1.8697,243600000.0
2005-02-14 00:15:00,1.8695,1.8695,1.8693,1.8695,174000000.0
2005-02-14 00:30:00,1.8695,1.8695,1.8691,1.8691,139200000.0
2005-02-14 00:45:00,1.8687,1.8695,1.8685,1.8691,417600000.0
2005-02-14 01:00:00,1.8693,1.8697,1.8676,1.8685,487200000.0
2005-02-14 01:15:00,1.8687,1.8702,1.8685,1.8702,487200000.0
2005-02-14 01:30:00,1.8702,1.8704,1.8699,1.8702,487200000.0
2005-02-14 01:45:00,1.8702,1.8717,1.8702,1.8717,452400000.0
2005-02-14 02:00:00,1.86897,1.86947,1.86562,1.86841,921100003.0
2005-02-14 02:15:00,1.86848,1.87007,1.86813,1.87007,928399996.0
2005-02-14 02:30:00,1.87011,1.87039,1.86956,1.87005,891300004.0
2005-02-14 02:45:00,1.87027,1.87166,1.87017,1.87148,973620001.0
2005-02-14 03:00:00,1.87175,1.8746,1.87172,1.8742,1057600005.0
2005-02-14 03:15:00,1.87439,1.87604,1.87395,1.87554,979499999.0
2005-02-14 03:30:00,1.87565,1.87873,1.87565,1.87698,1088799993.0
2005-02-14 03:45:00,1.877,1.87763,1.87641,1.87706,801400002.0
2005-02-14 04:00:00,1.87683,1.87683,1.8755,1.87609,915199995.0
2005-02-14 04:15:00,1.8762,1.87699,1.87585,1.87695,883499998.0
2005-02-14 04:30:00,1.8768,1.87797,1.87612,1.87724,713999993.0
2005-02-14 04:45:00,1.87732,1.8777,1.87649,1.8773,726100003.0
2005-02-14 05:00:00,1.87734,1.87744,1.87631,1.87713,854646991.0
2005-02-14 05:15:00,1.87718,1.8773,1.87627,1.87663,742700001.0
2005-02-14 05:30:00,1.8767,1.8768,1.87638,1.87645,867299994.0
2005-02-14 05:45:00,1.87648,1.87782,1.8764,1.8777,955599996.0
2005-02-14 06:00:00,1.87775,1.87783,1.87721,1.87761,988699999.0
2005-02-14 06:15:00,1.87774,1.87774,1.87642,1.87687,978949998.0
2005-02-14 06:30:00,1.87687,1.87711,1.87641,1.87686,911899997.0
2005-02-14 06:45:00,1.87691,1.87712,1.87671,1.8769,836499998.0
2005-02-14 07:00:00,1.87707,1.87724,1.8767,1.87709,929899999.0
2005-02-14 07:15:00,1.87727,1.87738,1.87626,1.87649,851899996.0
2005-02-14 07:30:00,1.87657,1.87686,1.87624,1.87643,895800001.0
2005-02-14 07:45:00,1.87637,1.87682,1.87594,1.87608,667000002.0
2005-02-14 08:00:00,1.87604,1.87635,1.87588,1.87602,908500000.0
2005-02-14 08:15:00,1.87609,1.8761,1.87564,1.87587,866299995.0
2005-02-14 08:30:00,1.87598,1.87631,1.87547,1.87595,1009799996.0
2005-02-14 08:45:00,1.876,1.876,1.87507,1.87562,816899997.0
2005-02-14 09:00:00,1.87568,1.8759,1.8752,1.87572,1196899999.0
2005-02-14 09:15:00,1.87579,1.87645,1.87509,1.8753,1043900004.0
2005-02-14 09:30:00,1.8754,1.8765,1.87513,1.87647,1108800008.0
2005-02-14 09:45:00,1.87642,1.8766,1.87503,1.87628,851749997.0
2005-02-14 10:00:00,1.87628,1.87777,1.87627,1.87694,1206170002.0
2005-02-14 10:15:00,1.87705,1.87958,1.87537,1.87882,1066399997.0
2005-02-14 10:30:00,1.87996,1.88158,1.87924,1.88133,985749997.0
2005-02-14 10:45:00,1.8813,1.88282,1.88071,1.88212,1095199992.0
2005-02-14 11:00:00,1.88212,1.88212,1.88045,1.88141,1101350001.0
2005-02-14 11:15:00,1.88147,1.88233,1.88083,1.88139,774899999.0
2005-02-14 11:30:00,1.8816,1.88253,1.88,1.88158,1042299996.0
2005-02-14 11:45:00,1.88163,1.8861,1.88134,1.88548,1086449995.0
2005-02-14 12:00:00,1.8858,1.88663,1.88358,1.88577,853350001.0
2005-02-14 12:15:00,1.88588,1.88588,1.88505,1.88527,880400000.0
2005-02-14 12:30:00,1.88532,1.88554,1.88428,1.88488,1104999997.0
2005-02-14 12:45:00,1.8849,1.88495,1.88395,1.8842,920699999.0
2005-02-14 13:00:00,1.88434,1.8859,1.88424,1.8859,955650002.0
2005-02-14 13:15:00,1.88588,1.88632,1.88499,1.88578,997200006.0
2005-02-14 13:30:00,1.88602,1.88679,1.88574,1.88628,1132899993.0
2005-02-14 13:45:00,1.88635,1.88717,1.8862,1.88646,926000002.0
2005-02-14 14:00:00,1.88664,1.8872,1.88632,1.88695,1079799995.0
2005-02-14 14:15:00,1.88705,1.88722,1.88608,1.88608,1189499998.0
2005-02-14 14:30:00,1.88607,1.88657,1.88452,1.88645,1020299996.0
2005-02-14 14:45:00,1.88675,1.88678,1.88575,1.88575,950570003.0
2005-02-14 15:00:00,1.88575,1.88689,1.88556,1.8865,960500003.0
2005-02-14 15:15:00,1.88672,1.88838,1.8851,1.88797,1150899998.0
2005-02-14 15:30:00,1.8887,1.88952,1.88762,1.88865,802799998.0
2005-02-14 15:45:00,1.8887,1.89031,1.88836,1.88836,1016999995.0
2005-02-14 16:00:00,1.88847,1.88974,1.88814,1.88912,1050500002.0
2005-02-14 16:15:00,1.88931,1.88931,1.88799,1.88838,830599998.0
2005-02-14 16:30:00,1.88836,1.88851,1.88703,1.88708,970700008.0
2005-02-14 16:45:00,1.88714,1.88777,1.88685,1.88777,1023600002.0
2005-02-14 17:00:00,1.88772,1.88788,1.88687,1.88696,1057999999.0
2005-02-14 17:15:00,1.8869,1.88765,1.88544,1.88707,999969998.0
2005-02-14 17:30:00,1.88687,1.88728,1.88587,1.88608,973699999.0
2005-02-14 17:45:00,1.886,1.8877,1.88526,1.88655,1109399999.0
2005-02-14 18:00:00,1.88653,1.88816,1.8864,1.88808,12964619991.0
2005-02-14 18:15:00,1.88825,1.88986,1.88818,1.8896,10087596955.0
2005-02-14 18:30:00,1.88979,1.89041,1.88851,1.88862,4966019999.0
2005-02-14 18:45:00,1.88881,1.8915,1.88862,1.89098,5401120002.0
2005-02-14 19:00:00,1.89105,1.89147,1.88574,1.89075,5019319997.0
2005-02-14 19:15:00,1.89084,1.89111,1.89006,1.89079,4528650009.0
2005-02-14 19:30:00,1.89077,1.89093,1.88996,1.89019,4559119988.0
2005-02-14 19:45:00,1.89011,1.89062,1.88983,1.89018,3457800009.0
2005-02-14 20:00:00,1.89017,1.89025,1.88955,1.8899,2848399995.0
2005-02-14 20:15:00,1.8899,1.89014,1.88969,1.8898,3558399992.0
2005-02-14 20:30:00,1.88983,1.89034,1.88658,1.89026,4424799986.0
2005-02-14 20:45:00,1.89024,1.89024,1.88898,1.88917,4841749999.0
2005-02-14 21:00:00,1.88914,1.88937,1.8881,1.8884,3094896991.0
2005-02-14 21:15:00,1.88845,1.88873,1.88811,1.88835,2129016997.0
2005-02-14 21:30:00,1.88845,1.8893,1.88819,1.88911,1828899998.0
2005-02-14 21:45:00,1.88907,1.88907,1.88822,1.88855,2106400002.0
2005-02-14 22:00:00,1.88876,1.88876,1.88731,1.8876,1671649998.0
2005-02-14 22:15:00,1.8874,1.88757,1.88694,1.88732,1967199998.0
2005-02-14 22:30:00,1.88738,1.88807,1.88735,1.88784,1557249994.0
2005-02-14 22:45:00,1.88786,1.88807,1.88769,1.88787,790000001.0
2005-02-14 23:00:00,1.88768,1.88831,1.88768,1.88808,833299999.0
2005-02-14 23:15:00,1.888,1.88855,1.88762,1.88821,834899999.0
2005-02-14 23:30:00,1.88825,1.88865,1.88793,1.88793,697100002.0
2005-02-14 23:45:00,1.88799,1.88821,1.88716,1.88752,695349998.0
2005-02-15 00:00:00,1.88742,1.88794,1.88725,1.88765,885400007.0
2005-02-15 00:15:00,1.88777,1.88801,1.88728,1.88788,758999999.0
2005-02-15 00:30:00,1.88809,1.88809,1.88714,1.88781,686200001.0
2005-02-15 00:45:00,1.88783,1.8879,1.88675,1.88687,878800007.0
2005-02-15 01:00:00,1.88685,1.88716,1.88663,1.88716,737000005.0
2005-02-15 01:15:00,1.8869,1.88733,1.88645,1.8869,795400005.0
2005-02-15 01:30:00,1.88707,1.88724,1.88427,1.887,1043169995.0
2005-02-15 01:45:00,1.88707,1.88753,1.88648,1.88649,821199998.0
2005-02-15 02:00:00,1.88648,1.88719,1.88648,1.88683,769199996.0
2005-02-15 02:15:00,1.88685,1.88771,1.88667,1.8874,897599998.0
2005-02-15 02:30:00,1.88765,1.88765,1.88634,1.88637,951299995.0
2005-02-15 02:45:00,1.88626,1.88666,1.88608,1.88618,949499999.0
2005-02-15 03:00:00,1.8862,1.88623,1.8857,1.88615,745869995.0
2005-02-15 03:15:00,1.88636,1.88636,1.88602,1.88604,458300000.0
2005-02-15 03:30:00,1.88611,1.88641,1.886,1.88612,821199997.0
2005-02-15 03:45:00,1.886,1.88623,1.88576,1.88593,820299992.0
2005-02-15 04:00:00,1.88594,1.88628,1.88568,1.88605,917399997.0
2005-02-15 04:15:00,1.88627,1.88687,1.88602,1.88642,1119899999.0
2005-02-15 04:30:00,1.88645,1.88661,1.88594,1.88595,813650005.0
2005-02-15 04:45:00,1.886,1.88655,1.88595,1.88621,594000000.0
2005-02-15 05:00:00,1.88628,1.88628,1.88424,1.88572,791100001.0
2005-02-15 05:15:00,1.88565,1.8858,1.88543,1.88557,835599998.0
2005-02-15 05:30:00,1.88567,1.88567,1.88458,1.88507,990599991.0
2005-02-15 05:45:00,1.8851,1.88578,1.88495,1.88542,820600000.0
2005-02-15 06:00:00,1.88541,1.88582,1.88529,1.88576,808100003.0
2005-02-15 06:15:00,1.88582,1.88602,1.88513,1.88513,850099999.0
2005-02-15 06:30:00,1.88496,1.88582,1.88495,1.88511,856499995.0
2005-02-15 06:45:00,1.88512,1.88544,1.8849,1.8849,617999998.0
2005-02-15 07:00:00,1.88505,1.88543,1.88465,1.88533,694399999.0
2005-02-15 07:15:00,1.88542,1.88598,1.88523,1.8859,1055669998.0
2005-02-15 07:30:00,1.88585,1.8867,1.88566,1.8867,798900001.0
2005-02-15 07:45:00,1.88669,1.88689,1.88618,1.88653,597900000.0
2005-02-15 08:00:00,1.88657,1.88712,1.88598,1.88612,965699998.0
2005-02-15 08:15:00,1.88619,1.88817,1.88612,1.88792,1043699999.0
2005-02-15 08:30:00,1.8877,1.88853,1.88456,1.88786,1013999992.0
2005-02-15 08:45:00,1.88813,1.88918,1.88488,1.88892,985796996.0
2005-02-15 09:00:00,1.88915,1.88915,1.88665,1.88739,1050699996.0
2005-02-15 09:15:00,1.88745,1.88772,1.88696,1.88742,930600002.0
2005-02-15 09:30:00,1.8874,1.88795,1.88669,1.88744,1001300002.0
2005-02-15 09:45:00,1.8874,1.88764,1.88656,1.88716,742000000.0
2005-02-15 10:00:00,1.88717,1.88757,1.88622,1.88728,986600004.0
2005-02-15 10:15:00,1.88722,1.88738,1.88649,1.88698,1011800008.0
2005-02-15 10:30:00,1.88696,1.88712,1.88598,1.88634,1102300000.0
2005-02-15 10:45:00,1.88655,1.88913,1.88625,1.88836,1165799999.0
2005-02-15 11:00:00,1.88852,1.8889,1.88797,1.8889,934399998.0
2005-02-15 11:15:00,1.88883,1.88904,1.88675,1.88702,988699997.0
2005-02-15 11:30:00,1.88737,1.88891,1.88447,1.88558,1295049997.0
2005-02-15 11:45:00,1.88572,1.8884,1.88541,1.88758,1192199997.0
2005-02-15 12:00:00,1.88766,1.8885,1.88625,1.88642,966200003.0
2005-02-15 12:15:00,1.88645,1.88753,1.88627,1.88736,985399996.0
2005-02-15 12:30:00,1.88725,1.88747,1.88651,1.8872,1149600006.0
2005-02-15 12:45:00,1.88728,1.88748,1.88654,1.88659,897520001.0
2005-02-15 13:00:00,1.88666,1.88679,1.88594,1.8866,973350002.0
2005-02-15 13:15:00,1.88658,1.8873,1.88605,1.88612,1148600006.0
2005-02-15 13:30:00,1.88612,1.88627,1.88485,1.88536,1009400004.0
2005-02-15 13:45:00,1.88532,1.88607,1.8849,1.8859,1110399996.0
2005-02-15 14:00:00,1.88582,1.88657,1.88556,1.88577,919249999.0
2005-02-15 14:15:00,1.88596,1.88608,1.88563,1.886,765400000.0
2005-02-15 14:30:00,1.88607,1.88749,1.88575,1.88749,795599999.0
2005-02-15 14:45:00,1.88748,1.88815,1.88692,1.88693,1091899991.0
2005-02-15 15:00:00,1.88704,1.89064,1.88672,1.8903,1121200003.0
2005-02-15 15:15:00,1.89034,1.89332,1.88988,1.89165,1105299997.0
2005-02-15 15:30:00,1.8915,1.89581,1.89147,1.89362,1028800006.0
2005-02-15 15:45:00,1.89384,1.89384,1.89267,1.89309,943699997.0
2005-02-15 16:00:00,1.89327,1.89334,1.88796,1.88832,1072899998.0
2005-02-15 16:15:00,1.88836,1.88935,1.88566,1.8859,940099999.0
2005-02-15 16:30:00,1.88615,1.88737,1.88597,1.88597,1180699996.0
2005-02-15 16:45:00,1.8859,1.8868,1.88512,1.88627,1159800001.0
2005-02-15 17:00:00,1.8861,1.88697,1.88353,1.88364,996599996.0
2005-02-15 17:15:00,1.88361,1.88493,1.88312,1.88493,799550001.0
2005-02-15 17:30:00,1.88499,1.88668,1.88436,1.886,1170999990.0
2005-02-15 17:45:00,1.88587,1.88747,1.88551,1.88682,836000002.0
2005-02-15 18:00:00,1.88673,1.88852,1.88661,1.88798,12814669990.0
2005-02-15 18:15:00,1.8881,1.88927,1.88745,1.88866,9903650000.0
2005-02-15 18:30:00,1.88867,1.89019,1.88804,1.88993,5280399993.0
2005-02-15 18:45:00,1.88989,1.88989,1.8884,1.8887,5449319974.0
2005-02-15 19:00:00,1.8891,1.88934,1.88883,1.88902,4772219996.0
2005-02-15 19:15:00,1.88908,1.8895,1.88888,1.88927,4606669987.0
2005-02-15 19:30:00,1.88941,1.89217,1.88935,1.8914,4385600003.0
2005-02-15 19:45:00,1.89172,1.89441,1.8915,1.89423,3289620000.0
2005-02-15 20:00:00,1.89425,1.89425,1.89237,1.89353,2605349998.0
2005-02-15 20:15:00,1.89404,1.89428,1.89272,1.89371,3915349997.0
2005-02-15 20:30:00,1.89372,1.89434,1.89351,1.8941,4610120006.0
2005-02-15 20:45:00,1.89409,1.89423,1.89212,1.89244,5072900008.0
2005-02-15 21:00:00,1.89247,1.89296,1.892,1.89291,2656650003.0
2005-02-15 21:15:00,1.89302,1.89365,1.89281,1.89342,2078400002.0
2005-02-15 21:30:00,1.89343,1.8947,1.89335,1.89433,1988950006.0
2005-02-15 21:45:00,1.89432,1.89587,1.89427,1.89487,1883800007.0
2005-02-15 22:00:00,1.89469,1.89473,1.89321,1.89442,1571069994.0
2005-02-15 22:15:00,1.89451,1.89702,1.89441,1.89647,2095500000.0
2005-02-15 22:30:00,1.89644,1.89706,1.89627,1.89642,1393700001.0
2005-02-15 22:45:00,1.8965,1.89655,1.89408,1.89626,1057899996.0
2005-02-15 23:00:00,1.89615,1.89706,1.89428,1.89646,1005499996.0
2005-02-15 23:15:00,1.89645,1.8968,1.89394,1.89649,829549998.0
2005-02-15 23:30:00,1.89648,1.89722,1.89648,1.89688,824899996.0
2005-02-15 23:45:00,1.89693,1.89733,1.89656,1.89675,593900001.0
2005-02-16 00:00:00,1.89672,1.89695,1.8957,1.89586,792199999.0
2005-02-16 00:15:00,1.89565,1.89623,1.89317,1.89533,848150001.0
2005-02-16 00:30:00,1.89533,1.89544,1.89442,1.89461,751799998.0
2005-02-16 00:45:00,1.89463,1.89557,1.89304,1.895,1015800001.0
2005-02-16 01:00:00,1.89511,1.89536,1.895,1.89535,728700005.0
2005-02-16 01:15:00,1.8953,1.89553,1.89506,1.89514,622500000.0
2005-02-16 01:30:00,1.89521,1.89575,1.89503,1.89557,688700000.0
2005-02-16 01:45:00,1.89568,1.89568,1.89464,1.89469,728800002.0
2005-02-16 02:00:00,1.89475,1.89478,1.89287,1.89333,684850000.0
2005-02-16 02:15:00,1.89328,1.89399,1.89313,1.89369,886150009.0
2005-02-16 02:30:00,1.89365,1.89405,1.8934,1.89395,1007600004.0
2005-02-16 02:45:00,1.89385,1.89385,1.89312,1.8933,958199993.0
2005-02-16 03:00:00,1.89319,1.89348,1.89269,1.89348,811099995.0
2005-02-16 03:15:00,1.89357,1.89372,1.89335,1.89358,671100007.0
2005-02-16 03:30:00,1.89346,1.89383,1.89321,1.8935,812600000.0
2005-02-16 03:45:00,1.89348,1.89349,1.89217,1.8928,902250000.0
2005-02-16 04:00:00,1.89263,1.89295,1.89247,1.8925,960286990.0
2005-02-16 04:15:00,1.89264,1.89317,1.89254,1.89315,973599999.0
2005-02-16 04:30:00,1.89309,1.89362,1.89293,1.89328,778799997.0
2005-02-16 04:45:00,1.89336,1.89396,1.89312,1.89357,493000002.0
2005-02-16 05:00:00,1.89387,1.89428,1.89367,1.8938,831599998.0
2005-02-16 05:15:00,1.89385,1.89385,1.8934,1.89346,767999998.0
2005-02-16 05:30:00,1.89357,1.89435,1.89343,1.89358,1087599992.0
2005-02-16 05:45:00,1.89364,1.89397,1.89357,1.89368,616099998.0
2005-02-16 06:00:00,1.89372,1.89437,1.8934,1.89424,691599997.0
2005-02-16 06:15:00,1.89422,1.8943,1.89327,1.89336,889769996.0
2005-02-16 06:30:00,1.89349,1.8937,1.89327,1.89331,659499997.0
2005-02-16 06:45:00,1.89339,1.8935,1.89294,1.89307,761999996.0
2005-02-16 07:00:00,1.89325,1.89362,1.89245,1.8933,952600006.0
2005-02-16 07:15:00,1.89343,1.89433,1.8929,1.89397,791700000.0
2005-02-16 07:30:00,1.89397,1.8944,1.89285,1.89412,880000003.0
2005-02-16 07:45:00,1.8941,1.89454,1.89242,1.89248,940700004.0
2005-02-16 08:00:00,1.89238,1.89278,1.89223,1.89229,892500001.0
2005-02-16 08:15:00,1.89237,1.89253,1.89216,1.89237,804800002.0
2005-02-16 08:30:00,1.89242,1.89248,1.89038,1.89111,866399997.0
2005-02-16 08:45:00,1.89121,1.89122,1.89031,1.89062,781100003.0
2005-02-16 09:00:00,1.89062,1.89249,1.89045,1.89233,922099997.0
2005-02-16 09:15:00,1.89243,1.89268,1.89144,1.89198,1042099998.0
2005-02-16 09:30:00,1.89195,1.89319,1.89178,1.89254,913299999.0
2005-02-16 09:45:00,1.89241,1.89399,1.89207,1.89353,1099299995.0
2005-02-16 10:00:00,1.89364,1.8949,1.8934,1.89377,842350003.0
2005-02-16 10:15:00,1.89368,1.89368,1.89138,1.89177,901599999.0
2005-02-16 10:30:00,1.8918,1.89272,1.8916,1.89197,1040347001.0
2005-02-16 10:45:00,1.89191,1.89236,1.89146,1.89215,1049400000.0
2005-02-16 11:00:00,1.89227,1.89231,1.89,1.89012,1081097001.0
2005-02-16 11:15:00,1.89025,1.89055,1.88882,1.89024,1104500001.0
2005-02-16 11:30:00,1.89045,1.89222,1.89024,1.89138,983299997.0
2005-02-16 11:45:00,1.89147,1.89187,1.89136,1.89186,1101699995.0
2005-02-16 12:00:00,1.89196,1.89211,1.89106,1.89143,952999991.0
2005-02-16 12:15:00,1.89133,1.89211,1.89133,1.89164,1005999996.0
2005-02-16 12:30:00,1.89188,1.8921,1.88612,1.88694,1097900002.0
2005-02-16 12:45:00,1.88701,1.8885,1.88693,1.88795,982000002.0
2005-02-16 13:00:00,1.8881,1.88843,1.88637,1.88763,993599993.0
2005-02-16 13:15:00,1.88767,1.8877,1.88527,1.88527,932299995.0
2005-02-16 13:30:00,1.88535,1.88581,1.8823,1.88485,1081400006.0
2005-02-16 13:45:00,1.88477,1.88505,1.88188,1.88398,1137499996.0
2005-02-16 14:00:00,1.88387,1.88442,1.88319,1.88404,928269995.0
2005-02-16 14:15:00,1.88408,1.88483,1.88401,1.88429,894599998.0
2005-02-16 14:30:00,1.88432,1.88643,1.88422,1.88609,858399999.0
2005-02-16 14:45:00,1.88595,1.88668,1.88545,1.8864,983969997.0
2005-02-16 15:00:00,1.88645,1.88698,1.88178,1.88575,1098550002.0
2005-02-16 15:15:00,1.88578,1.88693,1.88458,1.88483,1024300000.0
2005-02-16 15:30:00,1.8851,1.88554,1.88088,1.88349,1096649999.0
2005-02-16 15:45:00,1.88372,1.88544,1.8836,1.88483,1274100004.0
2005-02-16 16:00:00,1.8849,1.88521,1.88343,1.88424,947799999.0
2005-02-16 16:15:00,1.88444,1.88504,1.88375,1.88412,1006199997.0
2005-02-16 16:30:00,1.88395,1.88419,1.88328,1.88358,1070100001.0
2005-02-16 16:45:00,1.88352,1.88354,1.88162,1.88233,1282899994.0
2005-02-16 17:00:00,1.88223,1.88246,1.87675,1.87886,984096992.0
2005-02-16 17:15:00,1.87882,1.87882,1.87558,1.87667,934800007.0
2005-02-16 17:30:00,1.87672,1.87687,1.87517,1.8766,985500001.0
2005-02-16 17:45:00,1.87658,1.87845,1.87602,1.8784,1025699995.0
2005-02-16 18:00:00,1.87835,1.87865,1.87717,1.87807,12614950000.0
2005-02-16 18:15:00,1.87821,1.87826,1.87669,1.87687,10149670001.0
2005-02-16 18:30:00,1.8769,1.87795,1.87628,1.87681,5284349996.0
2005-02-16 18:45:00,1.87688,1.87778,1.87662,1.87732,5852750008.0
2005-02-16 19:00:00,1.87743,1.87859,1.87516,1.87757,4750646994.0
2005-02-16 19:15:00,1.87752,1.87875,1.87644,1.87669,4609799992.0
2005-02-16 19:30:00,1.87673,1.87771,1.87653,1.87751,4351900008.0
2005-02-16 19:45:00,1.87766,1.88147,1.87742,1.88058,3536849988.0
2005-02-16 20:00:00,1.88047,1.88303,1.87952,1.88288,2824200002.0
2005-02-16 20:15:00,1.88315,1.8836,1.87632,1.8832,3639450000.0
2005-02-16 20:30:00,1.88354,1.88735,1.8831,1.88628,4532099992.0
2005-02-16 20:45:00,1.88643,1.88719,1.88592,1.88653,4957949979.0
2005-02-16 21:00:00,1.88655,1.88668,1.88561,1.88561,3073799997.0
2005-02-16 21:15:00,1.88569,1.88601,1.88558,1.88594,2447500003.0
2005-02-16 21:30:00,1.88592,1.88656,1.88556,1.88575,1896699997.0
2005-02-16 21:45:00,1.88574,1.88614,1.88562,1.88565,1849700006.0
2005-02-16 22:00:00,1.88578,1.88583,1.88494,1.8852,1950199995.0
2005-02-16 22:15:00,1.88522,1.88525,1.88479,1.88514,1574069993.0
2005-02-16 22:30:00,1.88524,1.88527,1.88362,1.88366,1482046993.0
2005-02-16 22:45:00,1.88359,1.88455,1.88334,1.88445,937700004.0
2005-02-16 23:00:00,1.88427,1.88475,1.88379,1.88459,758599995.0
2005-02-16 23:15:00,1.88464,1.8853,1.88454,1.88497,727999998.0
2005-02-16 23:30:00,1.88509,1.88519,1.88394,1.88406,801699995.0
2005-02-16 23:45:00,1.88413,1.88507,1.88367,1.88491,675599996.0
2005-02-17 00:00:00,1.88503,1.88527,1.8843,1.88478,904999995.0
2005-02-17 00:15:00,1.88485,1.8854,1.88443,1.885,738100004.0
2005-02-17 00:30:00,1.8851,1.88544,1.88453,1.88498,756300001.0
2005-02-17 00:45:00,1.88454,1.88492,1.88335,1.8839,917299992.0
2005-02-17 01:00:00,1.88391,1.88452,1.8838,1.88405,914899999.0
2005-02-17 01:15:00,1.88399,1.88432,1.88376,1.88409,757349997.0
2005-02-17 01:30:00,1.88421,1.88455,1.88337,1.8834,543799998.0
2005-02-17 01:45:00,1.8835,1.88403,1.8834,1.88385,666299999.0
2005-02-17 02:00:00,1.88383,1.8845,1.88375,1.88384,961000000.0
2005-02-17 02:15:00,1.88378,1.8841,1.88317,1.88398,788499994.0
2005-02-17 02:30:00,1.88392,1.8843,1.88365,1.88425,846869996.0
2005-02-17 02:45:00,1.88425,1.88443,1.884,1.88417,798300003.0
2005-02-17 03:00:00,1.88414,1.88483,1.88403,1.88427,888899997.0
2005-02-17 03:15:00,1.8845,1.88481,1.88414,1.88452,595799997.0
2005-02-17 03:30:00,1.88459,1.885,1.88452,1.88476,682100001.0
2005-02-17 03:45:00,1.88479,1.88494,1.88458,1.88488,912999996.0
2005-02-17 04:00:00,1.88485,1.88567,1.88473,1.88538,674399998.0
2005-02-17 04:15:00,1.8855,1.8855,1.88364,1.88469,742499998.0
2005-02-17 04:30:00,1.88469,1.88541,1.88468,1.88514,689600003.0
2005-02-17 04:45:00,1.8853,1.88547,1.88499,1.88532,704800004.0
2005-02-17 05:00:00,1.88544,1.88576,1.88521,1.88539,630000002.0
2005-02-17 05:15:00,1.88538,1.88555,1.88485,1.88498,658299998.0
2005-02-17 05:30:00,1.885,1.88509,1.88441,1.88479,850000001.0
2005-02-17 05:45:00,1.88483,1.88507,1.8847,1.8848,781700000.0
2005-02-17 06:00:00,1.88495,1.88508,1.88477,1.88504,796299998.0
2005-02-17 06:15:00,1.88515,1.88547,1.88497,1.88536,886199996.0
2005-02-17 06:30:00,1.88539,1.88571,1.88513,1.88558,588199999.0
2005-02-17 06:45:00,1.88568,1.88573,1.88507,1.88536,603299999.0
2005-02-17 07:00:00,1.88567,1.88578,1.88526,1.88548,985049998.0
2005-02-17 07:15:00,1.88543,1.88574,1.88515,1.88545,893499995.0
2005-02-17 07:30:00,1.8855,1.88565,1.88523,1.88565,973500001.0
2005-02-17 07:45:00,1.88568,1.88578,1.8853,1.8855,692400001.0
2005-02-17 08:00:00,1.8854,1.88551,1.8852,1.88525,904500001.0
2005-02-17 08:15:00,1.88535,1.88576,1.88523,1.88557,1067399992.0
2005-02-17 08:30:00,1.8856,1.88578,1.88476,1.88497,905799991.0
2005-02-17 08:45:00,1.8851,1.8851,1.88345,1.88491,915800008.0
2005-02-17 09:00:00,1.88495,1.88504,1.88421,1.88488,1066900002.0
2005-02-17 09:15:00,1.88507,1.88572,1.88481,1.88568,1086599997.0
2005-02-17 09:30:00,1.88563,1.88727,1.88539,1.88681,973999997.0
2005-02-17 09:45:00,1.887,1.88786,1.88649,1.88671,912899995.0
2005-02-17 10:00:00,1.88675,1.88821,1.88629,1.88775,740199998.0
2005-02-17 10:15:00,1.8876,1.889,1.88721,1.8884,965699999.0
2005-02-17 10:30:00,1.8886,1.88864,1.88764,1.88861,923869997.0
2005-02-17 10:45:00,1.88858,1.88952,1.88813,1.8891,1045100001.0
2005-02-17 11:00:00,1.88903,1.88942,1.88827,1.88932,971399999.0
2005-02-17 11:15:00,1.88953,1.88954,1.8877,1.88843,1058149993.0
2005-02-17 11:30:00,1.88907,1.89137,1.88827,1.89117,1212050003.0
2005-02-17 11:45:00,1.89152,1.8926,1.89082,1.89106,1118270000.0
2005-02-17 12:00:00,1.89139,1.89233,1.89042,1.89222,1002600005.0
2005-02-17 12:15:00,1.89227,1.89238,1.89018,1.8905,905000001.0
2005-02-17 12:30:00,1.89053,1.89053,1.88893,1.88989,1097999992.0
2005-02-17 12:45:00,1.88984,1.89039,1.88851,1.89028,967800003.0
2005-02-17 13:00:00,1.89037,1.89102,1.88914,1.89016,1041499997.0
2005-02-17 13:15:00,1.89023,1.89053,1.88913,1.88991,850400000.0
2005-02-17 13:30:00,1.88997,1.89027,1.88899,1.89013,934900001.0
2005-02-17 13:45:00,1.89008,1.89067,1.88953,1.88984,904499999.0
2005-02-17 14:00:00,1.88984,1.89024,1.88964,1.89016,943199999.0
2005-02-17 14:15:00,1.89015,1.89023,1.88682,1.88744,994899994.0
2005-02-17 14:30:00,1.88739,1.88739,1.88625,1.88703,1092400001.0
2005-02-17 14:45:00,1.88706,1.88731,1.88658,1.88693,1060600002.0
2005-02-17 15:00:00,1.88722,1.88729,1.88606,1.88624,975199998.0
2005-02-17 15:15:00,1.88634,1.88776,1.88607,1.8877,863500002.0
2005-02-17 15:30:00,1.88753,1.88753,1.88522,1.88568,1052369989.0
2005-02-17 15:45:00,1.88592,1.88752,1.88555,1.88627,1057500001.0
2005-02-17 16:00:00,1.88621,1.88621,1.88416,1.88468,885070000.0
2005-02-17 16:15:00,1.88487,1.88652,1.88411,1.8863,1055799992.0
2005-02-17 16:30:00,1.88627,1.88832,1.88555,1.88831,1191799997.0
2005-02-17 16:45:00,1.8884,1.88903,1.88784,1.88839,1112099992.0
2005-02-17 17:00:00,1.88835,1.88973,1.88786,1.88895,977249998.0
2005-02-17 17:15:00,1.88883,1.89048,1.88883,1.88997,756749998.0
2005-02-17 17:30:00,1.88995,1.88999,1.88846,1.88861,1003246990.0
2005-02-17 17:45:00,1.8888,1.89007,1.88843,1.88997,1002849998.0
2005-02-17 18:00:00,1.89018,1.89227,1.89018,1.89154,12840919960.0
2005-02-17 18:15:00,1.89137,1.89225,1.89098,1.89154,9660243971.0
2005-02-17 18:30:00,1.89178,1.89536,1.89164,1.8949,5141949998.0
2005-02-17 18:45:00,1.8952,1.8952,1.89319,1.89436,5151149994.0
2005-02-17 19:00:00,1.89411,1.89451,1.89276,1.89315,4831799985.0
2005-02-17 19:15:00,1.89331,1.89439,1.89165,1.89428,4724800002.0
2005-02-17 19:30:00,1.89433,1.89476,1.89255,1.89453,4396049993.0
2005-02-17 19:45:00,1.89458,1.89502,1.89374,1.89411,3652699992.0
2005-02-17 20:00:00,1.89415,1.89462,1.89394,1.89447,2665700001.0
2005-02-17 20:15:00,1.89461,1.89504,1.89355,1.89379,3705699989.0
2005-02-17 20:30:00,1.89384,1.89426,1.89384,1.89406,4366649993.0
2005-02-17 20:45:00,1.89408,1.89454,1.89305,1.89334,4783949985.0
2005-02-17 21:00:00,1.89345,1.89539,1.89341,1.89522,3120900004.0
2005-02-17 21:15:00,1.89539,1.89561,1.89263,1.89497,2284800000.0
2005-02-17 21:30:00,1.89497,1.89539,1.89415,1.89457,2054370004.0
2005-02-17 21:45:00,1.8947,1.89517,1.89396,1.89404,1809000003.0
2005-02-17 22:00:00,1.8941,1.89441,1.89324,1.89441,1598849991.0
2005-02-17 22:15:00,1.89449,1.89529,1.89391,1.89506,1694599995.0
2005-02-17 22:30:00,1.8953,1.8953,1.89458,1.89493,1424769994.0
2005-02-17 22:45:00,1.89497,1.89533,1.89463,1.89506,1042300004.0
2005-02-17 23:00:00,1.89505,1.89533,1.89476,1.89495,689700003.0
2005-02-17 23:15:00,1.89492,1.89493,1.8944,1.89466,779349997.0
2005-02-17 23:30:00,1.89425,1.89486,1.8925,1.89451,648350001.0
2005-02-17 23:45:00,1.89456,1.89509,1.89438,1.89505,684899998.0
2005-02-18 00:00:00,1.89502,1.89549,1.89497,1.89515,955900000.0
2005-02-18 00:15:00,1.89502,1.8952,1.89289,1.89483,656600000.0
2005-02-18 00:30:00,1.89477,1.89506,1.89405,1.89426,679400002.0
2005-02-18 00:45:00,1.89438,1.89476,1.89277,1.89463,819800002.0
2005-02-18 01:00:00,1.8947,1.89487,1.89445,1.89452,687499997.0
2005-02-18 01:15:00,1.89442,1.89447,1.89336,1.8938,551100001.0
2005-02-18 01:30:00,1.89391,1.89395,1.89275,1.89333,902300001.0
2005-02-18 01:45:00,1.89337,1.89436,1.89315,1.89432,812350000.0
2005-02-18 02:00:00,1.89435,1.8944,1.8931,1.89406,906899996.0
2005-02-18 02:15:00,1.89405,1.89462,1.89393,1.89398,891200005.0
2005-02-18 02:30:00,1.89392,1.89404,1.89222,1.89239,786200001.0
2005-02-18 02:45:00,1.89239,1.89276,1.89211,1.89215,915550001.0
2005-02-18 03:00:00,1.89219,1.89249,1.89169,1.89247,870800002.0
2005-02-18 03:15:00,1.89247,1.89258,1.89212,1.89232,770749996.0
2005-02-18 03:30:00,1.89235,1.89255,1.89175,1.89202,855199996.0
2005-02-18 03:45:00,1.89196,1.89251,1.89171,1.89195,977199996.0
2005-02-18 04:00:00,1.89205,1.89301,1.89187,1.8927,762200001.0
2005-02-18 04:15:00,1.89279,1.89295,1.89156,1.89207,871569995.0
2005-02-18 04:30:00,1.89209,1.89267,1.89205,1.89237,800399995.0
2005-02-18 04:45:00,1.89246,1.89308,1.89239,1.89293,605300001.0
2005-02-18 05:00:00,1.89303,1.89305,1.89202,1.89287,652499997.0
2005-02-18 05:15:00,1.89296,1.89346,1.89284,1.8932,684799998.0
2005-02-18 05:30:00,1.8932,1.89371,1.89295,1.89299,818099994.0
2005-02-18 05:45:00,1.89298,1.89397,1.89298,1.8935,736100001.0
2005-02-18 06:00:00,1.89355,1.89373,1.89329,1.89348,749700005.0
2005-02-18 06:15:00,1.89357,1.8938,1.89334,1.89375,777399999.0
2005-02-18 06:30:00,1.89341,1.89363,1.89254,1.89292,740500003.0
2005-02-18 06:45:00,1.89298,1.89318,1.89265,1.89266,564300000.0
2005-02-18 07:00:00,1.89275,1.89324,1.89268,1.89294,968199993.0
2005-02-18 07:15:00,1.89297,1.89328,1.89285,1.89315,794746994.0
2005-02-18 07:30:00,1.89318,1.89335,1.89292,1.89308,763900000.0
2005-02-18 07:45:00,1.89305,1.89351,1.89286,1.89345,626899998.0
2005-02-18 08:00:00,1.89347,1.89356,1.89299,1.89305,968099995.0
2005-02-18 08:15:00,1.89315,1.89326,1.89272,1.8928,755799997.0
2005-02-18 08:30:00,1.89275,1.89351,1.89244,1.89331,756800001.0
2005-02-18 08:45:00,1.89353,1.89415,1.89287,1.8931,1013600001.0
2005-02-18 09:00:00,1.89306,1.89378,1.89158,1.89255,880720003.0
2005-02-18 09:15:00,1.89273,1.89316,1.89223,1.89304,857500001.0
2005-02-18 09:30:00,1.89315,1.894,1.89315,1.8936,869600001.0
2005-02-18 09:45:00,1.89367,1.89527,1.89363,1.89483,851099998.0
2005-02-18 10:00:00,1.89493,1.89538,1.89374,1.89477,1023800002.0
2005-02-18 10:15:00,1.89492,1.89502,1.89385,1.8948,871499999.0
2005-02-18 10:30:00,1.89473,1.89525,1.8945,1.89474,738650004.0
2005-02-18 10:45:00,1.8946,1.89545,1.89387,1.89536,1232369993.0
2005-02-18 11:00:00,1.89545,1.89563,1.8943,1.89459,982499997.0
2005-02-18 11:15:00,1.89458,1.89483,1.8937,1.89393,1055599998.0
2005-02-18 11:30:00,1.89387,1.89676,1.89303,1.89651,1177099996.0
2005-02-18 11:45:00,1.89638,1.89671,1.89469,1.89545,936199995.0
2005-02-18 12:00:00,1.89561,1.89598,1.89429,1.89429,977799996.0
2005-02-18 12:15:00,1.89482,1.8951,1.89381,1.89401,1076247002.0
2005-02-18 12:30:00,1.89414,1.89499,1.89378,1.89448,1086700001.0
2005-02-18 12:45:00,1.8945,1.89455,1.89228,1.89296,944699996.0
2005-02-18 13:00:00,1.893,1.8933,1.89277,1.89296,879499999.0
2005-02-18 13:15:00,1.89317,1.89328,1.89206,1.89219,864200000.0
2005-02-18 13:30:00,1.89224,1.89303,1.89169,1.89191,1103200005.0
2005-02-18 13:45:00,1.89185,1.89199,1.89045,1.89157,1079999995.0
2005-02-18 14:00:00,1.89174,1.89216,1.89133,1.89199,1002599995.0
2005-02-18 14:15:00,1.89198,1.89285,1.8916,1.89263,883299998.0
2005-02-18 14:30:00,1.89287,1.89295,1.8917,1.8926,970599995.0
2005-02-18 14:45:00,1.89252,1.89361,1.89252,1.89306,1032549992.0
2005-02-18 15:00:00,1.89303,1.89307,1.89161,1.89192,1085300000.0
2005-02-18 15:15:00,1.89195,1.89284,1.89158,1.89265,1201800009.0
2005-02-18 15:30:00,1.89257,1.89267,1.88946,1.88994,1186899992.0
2005-02-18 15:45:00,1.88997,1.8929,1.88966,1.8929,958799997.0
2005-02-18 16:00:00,1.89305,1.8941,1.89236,1.89297,1251469990.0
2005-02-18 16:15:00,1.8931,1.89363,1.89248,1.89268,867400000.0
2005-02-18 16:30:00,1.89251,1.8934,1.89211,1.89324,988600001.0
2005-02-18 16:45:00,1.89305,1.89468,1.89244,1.89451,1035400004.0
2005-02-18 17:00:00,1.89437,1.89459,1.89304,1.89313,949249999.0
2005-02-18 17:15:00,1.89293,1.89446,1.89293,1.8933,1027900001.0
2005-02-18 17:30:00,1.89324,1.89423,1.89324,1.8939,958400004.0
2005-02-18 17:45:00,1.8941,1.89485,1.89343,1.89395,807200000.0
2005-02-18 18:00:00,1.89417,1.8944,1.89378,1.89417,13321690003.0
2005-02-18 18:15:00,1.89423,1.89487,1.89337,1.89445,10016749990.0
2005-02-18 18:30:00,1.89466,1.89505,1.89418,1.89432,5344299995.0
2005-02-18 18:45:00,1.89432,1.8945,1.89341,1.89343,4991249997.0
2005-02-18 19:00:00,1.89356,1.89356,1.89193,1.89278,5124170001.0
2005-02-18 19:15:00,1.89288,1.89399,1.89288,1.89345,4187999994.0
2005-02-18 19:30:00,1.89345,1.89403,1.89324,1.89341,4246450019.0
2005-02-18 19:45:00,1.89345,1.89352,1.89282,1.89322,3446000001.0
2005-02-18 20:00:00,1.89335,1.89402,1.89288,1.89373,2496400002.0
2005-02-18 20:15:00,1.89373,1.89425,1.89319,1.89354,3758399980.0
2005-02-18 20:30:00,1.89353,1.89411,1.89338,1.89404,4406899984.0
2005-02-18 20:45:00,1.89408,1.89418,1.89288,1.89302,4859550007.0
2005-02-18 21:00:00,1.893,1.89392,1.89286,1.89383,3003750000.0
2005-02-18 21:15:00,1.89387,1.89465,1.89379,1.89448,2150699984.0
2005-02-18 21:30:00,1.89443,1.89489,1.894,1.89461,1975199999.0
2005-02-18 21:45:00,1.89457,1.89503,1.8938,1.89385,1830700000.0
2005-02-18 22:00:00,1.8939,1.89425,1.89383,1.89399,1382999991.0
2005-02-18 22:15:00,1.89392,1.89426,1.89368,1.89405,1750550000.0
2005-02-18 22:30:00,1.89399,1.89413,1.89365,1.89375,1666100000.0
2005-02-18 22:45:00,1.89373,1.89413,1.89347,1.89357,981899999.0
2005-02-18 23:00:00,1.89346,1.89445,1.89344,1.89418,886799995.0
2005-02-18 23:15:00,1.89415,1.89526,1.8941,1.89445,894099996.0
2005-02-18 23:30:00,1.89442,1.89454,1.89386,1.89418,767249998.0
2005-02-18 23:45:00,1.89421,1.89427,1.89349,1.89396,769546993.0
2005-02-21 00:00:00,1.8933,1.8933,1.8931,1.8933,469700007.0
2005-02-21 00:15:00,1.8933,1.8937,1.8931,1.8931,469700007.0
2005-02-21 00:30:00,1.8933,1.8935,1.8931,1.8931,201300003.0
2005-02-21 00:45:00,1.8933,1.8935,1.8931,1.8933,603900009.0
2005-02-21 01:00:00,1.8935,1.894,1.8935,1.8937,671000010.0
2005-02-21 01:15:00,1.8935,1.8941,1.8933,1.8937,603900009.0
2005-02-21 01:30:00,1.8935,1.8935,1.8931,1.8935,335500005.0
2005-02-21 01:45:00,1.8933,1.8937,1.8929,1.8929,738100011.0
2005-02-21 02:00:00,1.89322,1.89366,1.89302,1.89341,805000006.0
2005-02-21 02:15:00,1.8936,1.89378,1.89317,1.89345,723799997.0
2005-02-21 02:30:00,1.8934,1.89353,1.8929,1.89313,675800006.0
2005-02-21 02:45:00,1.89311,1.8932,1.89209,1.89273,827799995.0
2005-02-21 03:00:00,1.89277,1.89288,1.89153,1.89155,727400000.0
2005-02-21 03:15:00,1.89162,1.89221,1.89135,1.89177,586346992.0
2005-02-21 03:30:00,1.89185,1.89195,1.89085,1.89085,645500002.0
2005-02-21 03:45:00,1.89078,1.8913,1.89056,1.89112,941699997.0
2005-02-21 04:00:00,1.89125,1.89152,1.89079,1.8913,821800000.0
2005-02-21 04:15:00,1.89143,1.89183,1.8911,1.89155,812546992.0
2005-02-21 04:30:00,1.89153,1.89191,1.89146,1.89161,780749998.0
2005-02-21 04:45:00,1.8916,1.89192,1.89143,1.89153,590549997.0
2005-02-21 05:00:00,1.89157,1.89206,1.89145,1.89198,705000002.0
2005-02-21 05:15:00,1.89203,1.89236,1.89192,1.8922,826700003.0
2005-02-21 05:30:00,1.8922,1.89225,1.89127,1.89127,804600000.0
2005-02-21 05:45:00,1.89132,1.8924,1.89112,1.89168,992499993.0
2005-02-21 06:00:00,1.89213,1.89317,1.89206,1.89271,1100299998.0
2005-02-21 06:15:00,1.89273,1.89316,1.89251,1.89272,791600005.0
2005-02-21 06:30:00,1.8926,1.89286,1.89244,1.8927,674700005.0
2005-02-21 06:45:00,1.8927,1.8931,1.89255,1.89277,632799998.0
2005-02-21 07:00:00,1.89292,1.89292,1.89224,1.89231,707100004.0
2005-02-21 07:15:00,1.89252,1.89279,1.89225,1.89245,722299994.0
2005-02-21 07:30:00,1.89245,1.89255,1.89217,1.89228,662969998.0
2005-02-21 07:45:00,1.89223,1.8929,1.89206,1.89286,649899997.0
2005-02-21 08:00:00,1.89274,1.89291,1.89232,1.89248,909000000.0
2005-02-21 08:15:00,1.89259,1.89286,1.89245,1.89274,863117001.0
2005-02-21 08:30:00,1.89273,1.89323,1.89268,1.89293,1089600000.0
2005-02-21 08:45:00,1.893,1.89412,1.89273,1.89392,906199999.0
2005-02-21 09:00:00,1.89397,1.89511,1.89356,1.8942,963200004.0
2005-02-21 09:15:00,1.89429,1.8943,1.89361,1.89384,969449999.0
2005-02-21 09:30:00,1.89417,1.89465,1.89373,1.89389,839999998.0
2005-02-21 09:45:00,1.89392,1.89453,1.8938,1.89432,895200002.0
2005-02-21 10:00:00,1.89434,1.89577,1.894,1.89577,1041500004.0
2005-02-21 10:15:00,1.89568,1.8989,1.89474,1.89807,989499994.0
2005-02-21 10:30:00,1.89815,1.89927,1.89806,1.89824,966400005.0
2005-02-21 10:45:00,1.89838,1.89883,1.89812,1.89847,965100000.0
2005-02-21 11:00:00,1.89847,1.89945,1.89747,1.89765,1069970001.0
2005-02-21 11:15:00,1.89781,1.89825,1.89628,1.89735,1014300003.0
2005-02-21 11:30:00,1.89725,1.89727,1.89674,1.89715,1126800004.0
2005-02-21 11:45:00,1.8972,1.89741,1.89629,1.89732,1266300000.0
2005-02-21 12:00:00,1.89742,1.89756,1.8964,1.89643,1090400005.0
2005-02-21 12:15:00,1.8965,1.89697,1.89635,1.89642,887999995.0
2005-02-21 12:30:00,1.89644,1.8974,1.89534,1.89537,978669999.0
2005-02-21 12:45:00,1.8955,1.89601,1.89423,1.89464,908346994.0
2005-02-21 13:00:00,1.8946,1.8947,1.89325,1.89463,1107049996.0
2005-02-21 13:15:00,1.89473,1.89473,1.8941,1.89421,969299995.0
2005-02-21 13:30:00,1.8942,1.8944,1.89372,1.89418,918869995.0
2005-02-21 13:45:00,1.89428,1.89502,1.89417,1.8949,811650000.0
2005-02-21 14:00:00,1.89488,1.89525,1.89378,1.89503,720200002.0
2005-02-21 14:15:00,1.89506,1.89575,1.89478,1.89483,854600000.0
2005-02-21 14:30:00,1.89484,1.89531,1.89442,1.89482,964799995.0
2005-02-21 14:45:00,1.89502,1.89507,1.89415,1.89432,1166850000.0
2005-02-21 15:00:00,1.89438,1.89449,1.89367,1.89396,983049997.0
2005-02-21 15:15:00,1.89397,1.89488,1.89397,1.89441,1105000009.0
2005-02-21 15:30:00,1.8945,1.89517,1.89403,1.89442,845999994.0
2005-02-21 15:45:00,1.89453,1.89549,1.89433,1.89541,1066800005.0
2005-02-21 16:00:00,1.89543,1.896,1.89504,1.89504,981550000.0
2005-02-21 16:15:00,1.89513,1.89618,1.89506,1.89597,857200000.0
2005-02-21 16:30:00,1.89573,1.89589,1.89494,1.89544,969600002.0
2005-02-21 16:45:00,1.89566,1.89578,1.89511,1.89516,1015600002.0
2005-02-21 17:00:00,1.895,1.89511,1.89455,1.89465,1222200001.0
2005-02-21 17:15:00,1.89458,1.89502,1.89458,1.8948,1080800004.0
2005-02-21 17:30:00,1.89485,1.89613,1.89471,1.89608,923399997.0
2005-02-21 17:45:00,1.89613,1.89715,1.89569,1.89701,1028299998.0
2005-02-21 18:00:00,1.89685,1.89696,1.89605,1.8967,12161250004.0
2005-02-21 18:15:00,1.89684,1.89765,1.89672,1.89697,10038943981.0
2005-02-21 18:30:00,1.89713,1.89736,1.89619,1.8967,4976346997.0
2005-02-21 18:45:00,1.89666,1.89696,1.89635,1.89644,5479146983.0
2005-02-21 19:00:00,1.89642,1.89659,1.89579,1.8962,4965599996.0
2005-02-21 19:15:00,1.89619,1.89717,1.89616,1.89699,4334200006.0
2005-02-21 19:30:00,1.89694,1.89736,1.89669,1.89702,4403839999.0
2005-02-21 19:45:00,1.897,1.89766,1.89686,1.89732,3351969994.0
2005-02-21 20:00:00,1.89722,1.89781,1.89717,1.89725,2668000000.0
2005-02-21 20:15:00,1.8973,1.89759,1.89694,1.8974,3548400003.0
2005-02-21 20:30:00,1.8974,1.89776,1.8973,1.89755,4708970008.0
2005-02-21 20:45:00,1.8977,1.89829,1.89701,1.8978,4873450009.0
2005-02-21 21:00:00,1.89784,1.8981,1.8975,1.89791,2827249999.0
2005-02-21 21:15:00,1.89775,1.89803,1.89743,1.89743,1943400002.0
2005-02-21 21:30:00,1.89725,1.89758,1.89688,1.89688,2080046999.0
2005-02-21 21:45:00,1.89697,1.89716,1.89597,1.89675,1967550000.0
2005-02-21 22:00:00,1.8966,1.89694,1.89596,1.8962,1487500001.0
2005-02-21 22:15:00,1.89663,1.89663,1.89598,1.89601,1752769995.0
2005-02-21 22:30:00,1.8961,1.8965,1.89592,1.89594,1358869999.0
2005-02-21 22:45:00,1.89641,1.89694,1.8959,1.89625,1126899991.0
2005-02-21 23:00:00,1.8962,1.89655,1.89582,1.89619,636399995.0
2005-02-21 23:15:00,1.89605,1.89638,1.89587,1.89602,627699994.0
2005-02-21 23:30:00,1.89602,1.89648,1.89589,1.89628,578100001.0
2005-02-21 23:45:00,1.89595,1.89682,1.8958,1.89679,590500000.0
2005-02-22 00:00:00,1.89673,1.89699,1.89614,1.89642,965469995.0
2005-02-22 00:15:00,1.89609,1.89645,1.89571,1.89585,477269999.0
2005-02-22 00:30:00,1.89585,1.8963,1.89572,1.89608,437599998.0
2005-02-22 00:45:00,1.89572,1.8962,1.89564,1.89587,873000003.0
2005-02-22 01:00:00,1.89577,1.89612,1.89551,1.89575,812699995.0
2005-02-22 01:15:00,1.8957,1.89619,1.89565,1.89593,794399998.0
2005-02-22 01:30:00,1.89602,1.89674,1.8959,1.8967,770569998.0
2005-02-22 01:45:00,1.89665,1.89708,1.89572,1.89613,883100003.0
2005-02-22 02:00:00,1.89613,1.89637,1.89555,1.89555,708399996.0
2005-02-22 02:15:00,1.89558,1.89568,1.89533,1.89558,735700001.0
2005-02-22 02:30:00,1.89558,1.89628,1.89531,1.89572,1098499997.0
2005-02-22 02:45:00,1.8959,1.89593,1.89536,1.89565,1027450003.0
2005-02-22 03:00:00,1.89563,1.89563,1.89496,1.89508,913099996.0
2005-02-22 03:15:00,1.89527,1.89545,1.89489,1.89505,701800001.0
2005-02-22 03:30:00,1.89515,1.89615,1.89492,1.89588,668099993.0
2005-02-22 03:45:00,1.89611,1.89677,1.89534,1.89649,911200000.0
2005-02-22 04:00:00,1.89648,1.89721,1.89629,1.89687,950100002.0
2005-02-22 04:15:00,1.89702,1.89738,1.89674,1.8971,983299994.0
2005-02-22 04:30:00,1.8971,1.89804,1.89697,1.898,895400006.0
2005-02-22 04:45:00,1.89825,1.89941,1.89815,1.89895,1099900002.0
2005-02-22 05:00:00,1.89903,1.90052,1.89897,1.89965,1091569993.0
2005-02-22 05:15:00,1.89988,1.90296,1.8998,1.90285,1015199996.0
2005-02-22 05:30:00,1.90307,1.90307,1.90073,1.90106,1092999994.0
2005-02-22 05:45:00,1.9014,1.90208,1.90076,1.90125,957499993.0
2005-02-22 06:00:00,1.90157,1.90447,1.90126,1.90383,1183600001.0
2005-02-22 06:15:00,1.90362,1.90414,1.90314,1.90347,793746995.0
2005-02-22 06:30:00,1.9036,1.90394,1.90335,1.90367,801200003.0
2005-02-22 06:45:00,1.90365,1.90411,1.90349,1.90359,746100004.0
2005-02-22 07:00:00,1.9037,1.90445,1.90369,1.904,1094599996.0
2005-02-22 07:15:00,1.9041,1.90553,1.90385,1.90553,804700001.0
2005-02-22 07:30:00,1.90545,1.90756,1.9053,1.90667,767400003.0
2005-02-22 07:45:00,1.90648,1.9069,1.90319,1.9068,893499999.0
2005-02-22 08:00:00,1.90689,1.90716,1.90559,1.90632,1033799997.0
2005-02-22 08:15:00,1.9064,1.9073,1.9061,1.90708,972299996.0
2005-02-22 08:30:00,1.90702,1.90715,1.90626,1.90715,880500000.0
2005-02-22 08:45:00,1.9073,1.90761,1.90689,1.90715,806400006.0
2005-02-22 09:00:00,1.90715,1.90849,1.90579,1.90753,1058200002.0
2005-02-22 09:15:00,1.90753,1.90831,1.90721,1.90756,905999999.0
2005-02-22 09:30:00,1.90757,1.90765,1.90478,1.9063,1134299998.0
2005-02-22 09:45:00,1.90643,1.9083,1.90576,1.90792,893100001.0
2005-02-22 10:00:00,1.9077,1.90839,1.90711,1.90721,853099997.0
2005-02-22 10:15:00,1.90726,1.90726,1.90467,1.90508,1156999997.0
2005-02-22 10:30:00,1.9054,1.90682,1.90522,1.90677,908599993.0
2005-02-22 10:45:00,1.90688,1.90766,1.9061,1.90616,976199997.0
2005-02-22 11:00:00,1.90612,1.90803,1.90567,1.90787,968499996.0
2005-02-22 11:15:00,1.9078,1.90886,1.90551,1.90841,1096650003.0
2005-02-22 11:30:00,1.90843,1.90852,1.90666,1.90714,1022249996.0
2005-02-22 11:45:00,1.9072,1.90781,1.90698,1.90774,1025800001.0
2005-02-22 12:00:00,1.90787,1.90956,1.90758,1.90933,1018399991.0
2005-02-22 12:15:00,1.90945,1.91019,1.90889,1.9096,850299999.0
2005-02-22 12:30:00,1.9096,1.9116,1.90941,1.91126,908199998.0
2005-02-22 12:45:00,1.91148,1.91357,1.90783,1.91097,1125300002.0
2005-02-22 13:00:00,1.9113,1.91185,1.91026,1.91154,1059800003.0
2005-02-22 13:15:00,1.91169,1.91169,1.91035,1.91106,995150001.0
2005-02-22 13:30:00,1.91123,1.91147,1.91001,1.91012,1160100004.0
2005-02-22 13:45:00,1.9102,1.91067,1.90921,1.91042,923650001.0
2005-02-22 14:00:00,1.91067,1.9107,1.90972,1.90978,960200001.0
2005-02-22 14:15:00,1.90985,1.91059,1.90957,1.90957,933799999.0
2005-02-22 14:30:00,1.90961,1.90961,1.90779,1.90785,1084100002.0
2005-02-22 14:45:00,1.9077,1.90818,1.90695,1.90746,1051399998.0
2005-02-22 15:00:00,1.90751,1.90823,1.90705,1.90823,1126099996.0
2005-02-22 15:15:00,1.90849,1.91099,1.90812,1.91048,954099995.0
2005-02-22 15:30:00,1.91043,1.91051,1.90753,1.90765,980840001.0
2005-02-22 15:45:00,1.90747,1.90844,1.90627,1.90821,1117699996.0
2005-02-22 16:00:00,1.90841,1.90855,1.90775,1.9081,1012199997.0
2005-02-22 16:15:00,1.9081,1.90874,1.9065,1.90686,916799994.0
2005-02-22 16:30:00,1.9068,1.90726,1.9058,1.90661,1014150000.0
2005-02-22 16:45:00,1.90665,1.90681,1.90542,1.90553,1114599989.0
2005-02-22 17:00:00,1.9055,1.90714,1.90332,1.90484,1135570000.0
2005-02-22 17:15:00,1.90505,1.90519,1.90326,1.90421,1053500002.0
2005-02-22 17:30:00,1.90424,1.9049,1.90321,1.9042,949900007.0
2005-02-22 17:45:00,1.9045,1.90607,1.90419,1.90535,910250000.0
2005-02-22 18:00:00,1.90543,1.90817,1.90274,1.90753,13022096985.0
2005-02-22 18:15:00,1.90785,1.90937,1.90707,1.9087,9827419980.0
2005-02-22 18:30:00,1.90868,1.90944,1.9078,1.9079,5140946993.0
2005-02-22 18:45:00,1.90797,1.90895,1.90797,1.90833,5715249977.0
2005-02-22 19:00:00,1.90852,1.90879,1.90731,1.90836,4796199992.0
2005-02-22 19:15:00,1.90839,1.90888,1.90734,1.90734,4276849977.0
2005-02-22 19:30:00,1.90733,1.90807,1.90698,1.90796,4371349984.0
2005-02-22 19:45:00,1.90797,1.90817,1.90768,1.90775,3370399983.0
2005-02-22 20:00:00,1.9078,1.90783,1.90599,1.90655,2938699998.0
2005-02-22 20:15:00,1.90675,1.90768,1.90647,1.9075,3544469997.0
2005-02-22 20:30:00,1.90755,1.90904,1.90748,1.90861,4383899992.0
2005-02-22 20:45:00,1.90858,1.91019,1.90856,1.90978,4885419994.0
2005-02-22 21:00:00,1.90985,1.91024,1.90889,1.91009,2772299998.0
2005-02-22 21:15:00,1.91035,1.91077,1.9096,1.91029,2296899993.0
2005-02-22 21:30:00,1.91027,1.91088,1.90818,1.91088,1869700000.0
2005-02-22 21:45:00,1.91094,1.91209,1.90822,1.91135,2077099996.0
2005-02-22 22:00:00,1.91159,1.91163,1.9108,1.91101,1758100002.0
2005-02-22 22:15:00,1.911,1.91136,1.91015,1.91098,1824597002.0
2005-02-22 22:30:00,1.91101,1.91155,1.91021,1.9103,1284200001.0
2005-02-22 22:45:00,1.91053,1.91104,1.91023,1.9104,1074370005.0
2005-02-22 23:00:00,1.91044,1.91065,1.91009,1.91057,711500000.0
2005-02-22 23:15:00,1.91035,1.911,1.91008,1.9109,861099994.0
2005-02-22 23:30:00,1.91091,1.91127,1.91049,1.91108,831200001.0
2005-02-22 23:45:00,1.9112,1.91162,1.91018,1.91117,727900000.0
2005-02-23 00:00:00,1.91149,1.9115,1.91076,1.91092,864250003.0
2005-02-23 00:15:00,1.91102,1.91113,1.90879,1.9104,764399999.0
2005-02-23 00:30:00,1.91034,1.91077,1.91011,1.91036,728600003.0
2005-02-23 00:45:00,1.91048,1.91048,1.90987,1.91011,922199995.0
2005-02-23 01:00:00,1.91023,1.91122,1.91012,1.91037,668600000.0
2005-02-23 01:15:00,1.9104,1.9113,1.91032,1.91098,683250000.0
2005-02-23 01:30:00,1.91103,1.91131,1.91082,1.91086,615646990.0
2005-02-23 01:45:00,1.91102,1.91108,1.9104,1.91062,908499999.0
2005-02-23 02:00:00,1.91061,1.91074,1.90946,1.90961,1148500009.0
2005-02-23 02:15:00,1.90972,1.91091,1.90954,1.91002,1185150000.0
2005-02-23 02:30:00,1.90998,1.91033,1.9079,1.90813,1217300002.0
2005-02-23 02:45:00,1.90807,1.90826,1.90699,1.90759,1398099995.0
2005-02-23 03:00:00,1.90763,1.90808,1.90513,1.9069,1248799997.0
2005-02-23 03:15:00,1.90704,1.90704,1.90464,1.90522,1064500003.0
2005-02-23 03:30:00,1.9053,1.90627,1.90526,1.90623,1059099999.0
2005-02-23 03:45:00,1.90618,1.90719,1.90609,1.90668,1355200000.0
2005-02-23 04:00:00,1.9068,1.90957,1.90671,1.90916,1293700000.0
2005-02-23 04:15:00,1.90912,1.90932,1.90746,1.90846,1429899994.0
2005-02-23 04:30:00,1.90865,1.91022,1.9082,1.90954,1338800003.0
2005-02-23 04:45:00,1.9098,1.91149,1.90978,1.91052,1182999993.0
2005-02-23 05:00:00,1.91057,1.91062,1.90595,1.90652,1044400004.0
2005-02-23 05:15:00,1.90659,1.90905,1.90647,1.90807,1296900007.0
2005-02-23 05:30:00,1.90801,1.90822,1.90723,1.90789,1267999993.0
2005-02-23 05:45:00,1.90793,1.90822,1.90749,1.9075,1310099994.0
2005-02-23 06:00:00,1.90743,1.90805,1.90721,1.90742,942099997.0
2005-02-23 06:15:00,1.90744,1.90829,1.90691,1.90822,968499999.0
2005-02-23 06:30:00,1.90827,1.9084,1.90697,1.90748,835399994.0
2005-02-23 06:45:00,1.90757,1.90787,1.90703,1.90721,742200001.0
2005-02-23 07:00:00,1.90739,1.90749,1.90685,1.90711,735700002.0
2005-02-23 07:15:00,1.90703,1.9074,1.90693,1.9074,761300002.0
2005-02-23 07:30:00,1.9073,1.90741,1.90685,1.90741,822700004.0
2005-02-23 07:45:00,1.90762,1.90798,1.90725,1.9078,723050000.0
2005-02-23 08:00:00,1.90776,1.9085,1.90767,1.90821,984499999.0
2005-02-23 08:15:00,1.90835,1.90857,1.90788,1.90828,828900006.0
2005-02-23 08:30:00,1.9085,1.90867,1.90771,1.90822,1085450000.0
2005-02-23 08:45:00,1.90841,1.90841,1.90603,1.90749,739299997.0
2005-02-23 09:00:00,1.90741,1.90789,1.90574,1.90645,817100000.0
2005-02-23 09:15:00,1.9068,1.9071,1.90604,1.90688,1034199995.0
2005-02-23 09:30:00,1.90687,1.90694,1.90533,1.90578,936499994.0
2005-02-23 09:45:00,1.9058,1.90626,1.90396,1.90558,993500001.0
2005-02-23 10:00:00,1.90567,1.90679,1.90549,1.90636,959199999.0
2005-02-23 10:15:00,1.90637,1.90645,1.90515,1.90593,1088099999.0
2005-02-23 10:30:00,1.90585,1.90631,1.90552,1.90595,869599999.0
2005-02-23 10:45:00,1.90594,1.9085,1.90564,1.90674,1056299998.0
2005-02-23 11:00:00,1.90715,1.90946,1.90658,1.90943,1065399997.0
2005-02-23 11:15:00,1.90975,1.91015,1.90754,1.9079,997800001.0
2005-02-23 11:30:00,1.9099,1.91058,1.90776,1.90886,1095249997.0
2005-02-23 11:45:00,1.90893,1.90957,1.9088,1.90945,1112649999.0
2005-02-23 12:00:00,1.90968,1.91027,1.90885,1.90885,1073600002.0
2005-02-23 12:15:00,1.90872,1.90986,1.90812,1.90867,1275800001.0
2005-02-23 12:30:00,1.90873,1.9089,1.9077,1.908,1104649996.0
2005-02-23 12:45:00,1.908,1.90853,1.90697,1.90703,758900004.0
2005-02-23 13:00:00,1.90745,1.90792,1.9067,1.90711,1107299997.0
2005-02-23 13:15:00,1.9072,1.90797,1.90704,1.90765,1183199996.0
2005-02-23 13:30:00,1.90765,1.9081,1.90749,1.90763,1030900000.0
2005-02-23 13:45:00,1.90768,1.90851,1.9073,1.90826,851400001.0
2005-02-23 14:00:00,1.90855,1.90872,1.9077,1.90808,845399999.0
2005-02-23 14:15:00,1.90818,1.90837,1.90787,1.9081,841799998.0
2005-02-23 14:30:00,1.90818,1.90972,1.90803,1.90897,911600006.0
2005-02-23 14:45:00,1.90892,1.90909,1.90735,1.90858,951900003.0
2005-02-23 15:00:00,1.90855,1.909,1.90803,1.90858,840299995.0
2005-02-23 15:15:00,1.90855,1.90898,1.90664,1.90684,911399997.0
2005-02-23 15:30:00,1.90775,1.90946,1.90756,1.90807,865900000.0
2005-02-23 15:45:00,1.90792,1.9127,1.90783,1.91208,965399997.0
2005-02-23 16:00:00,1.91211,1.91211,1.90935,1.91098,740899997.0
2005-02-23 16:15:00,1.91087,1.91087,1.90702,1.90766,891799998.0
2005-02-23 16:30:00,1.9074,1.90808,1.90709,1.90722,998900000.0
2005-02-23 16:45:00,1.9073,1.90808,1.90487,1.90808,992500001.0
2005-02-23 17:00:00,1.90798,1.90935,1.90642,1.90846,885099997.0
2005-02-23 17:15:00,1.9085,1.90859,1.90712,1.90756,961599995.0
2005-02-23 17:30:00,1.90752,1.90752,1.90607,1.90676,864770002.0
2005-02-23 17:45:00,1.90695,1.90728,1.90531,1.90531,1098499998.0
2005-02-23 18:00:00,1.90543,1.90738,1.90462,1.90647,12626760006.0
2005-02-23 18:15:00,1.9065,1.90724,1.90538,1.90644,10013399997.0
2005-02-23 18:30:00,1.90647,1.90716,1.9043,1.90712,4920000000.0
2005-02-23 18:45:00,1.90721,1.90769,1.90583,1.90721,5032200005.0
2005-02-23 19:00:00,1.9071,1.90744,1.90667,1.90737,4830450009.0
2005-02-23 19:15:00,1.90734,1.90919,1.90694,1.90864,4264249999.0
2005-02-23 19:30:00,1.90873,1.90879,1.90697,1.9077,3915146982.0
2005-02-23 19:45:00,1.90768,1.90772,1.90688,1.90703,3306799988.0
2005-02-23 20:00:00,1.90697,1.90733,1.90633,1.9071,3015749989.0
2005-02-23 20:15:00,1.9071,1.90769,1.90683,1.90728,3613400008.0
2005-02-23 20:30:00,1.90729,1.90749,1.90635,1.90707,4968400005.0
2005-02-23 20:45:00,1.90706,1.90753,1.90649,1.90685,4999899997.0
2005-02-23 21:00:00,1.90683,1.91005,1.9065,1.90996,2931099992.0
2005-02-23 21:15:00,1.90998,1.91183,1.90962,1.91053,2082299996.0
2005-02-23 21:30:00,1.9106,1.91062,1.9083,1.9083,1901469997.0
2005-02-23 21:45:00,1.90852,1.90996,1.90786,1.90973,1743339997.0
2005-02-23 22:00:00,1.90974,1.90974,1.90864,1.90896,1612000006.0
2005-02-23 22:15:00,1.90905,1.90924,1.9086,1.90904,1837970000.0
2005-02-23 22:30:00,1.90916,1.90975,1.90838,1.90881,1490899994.0
2005-02-23 22:45:00,1.90907,1.90969,1.90842,1.90916,1046100004.0
2005-02-23 23:00:00,1.90912,1.90923,1.90829,1.90847,916599996.0
2005-02-23 23:15:00,1.90846,1.90872,1.90823,1.9086,843549998.0
2005-02-23 23:30:00,1.90861,1.90942,1.90838,1.90912,925300000.0
2005-02-23 23:45:00,1.90908,1.90908,1.90786,1.90828,766000005.0
2005-02-24 00:00:00,1.90833,1.9088,1.90781,1.908,933799999.0
2005-02-24 00:15:00,1.90812,1.90822,1.90668,1.90698,937300003.0
2005-02-24 00:30:00,1.90687,1.90734,1.90648,1.9073,658899999.0
2005-02-24 00:45:00,1.9072,1.90801,1.90653,1.90695,1101400000.0
2005-02-24 01:00:00,1.90725,1.90736,1.90654,1.90685,918300000.0
2005-02-24 01:15:00,1.90685,1.90725,1.9065,1.90693,740449997.0
2005-02-24 01:30:00,1.90705,1.90757,1.90664,1.9069,865000004.0
2005-02-24 01:45:00,1.90697,1.90702,1.90561,1.90584,751300001.0
2005-02-24 02:00:00,1.90601,1.90601,1.90504,1.90571,878100000.0
2005-02-24 02:15:00,1.90557,1.90671,1.90529,1.90645,983400000.0
2005-02-24 02:30:00,1.9064,1.90678,1.90615,1.90659,908700000.0
2005-02-24 02:45:00,1.90679,1.90752,1.90607,1.90712,985599994.0
2005-02-24 03:00:00,1.90712,1.9072,1.90579,1.90707,819400000.0
2005-02-24 03:15:00,1.90707,1.90779,1.90695,1.90711,633847000.0
2005-02-24 03:30:00,1.90711,1.9073,1.90692,1.90708,773900000.0
2005-02-24 03:45:00,1.9071,1.90717,1.90667,1.9069,1021100002.0
2005-02-24 04:00:00,1.90682,1.90776,1.90661,1.9074,962099998.0
2005-02-24 04:15:00,1.90758,1.90941,1.90753,1.90919,1204019995.0
2005-02-24 04:30:00,1.90929,1.90966,1.90825,1.90855,625799999.0
2005-02-24 04:45:00,1.90864,1.90994,1.90863,1.90879,1017399993.0
2005-02-24 05:00:00,1.90885,1.90885,1.90806,1.9083,1034199999.0
2005-02-24 05:15:00,1.90798,1.90871,1.90747,1.90862,715200002.0
2005-02-24 05:30:00,1.9088,1.90935,1.90862,1.9088,831100001.0
2005-02-24 05:45:00,1.90879,1.90911,1.90876,1.90882,756299995.0
2005-02-24 06:00:00,1.90905,1.90965,1.90871,1.90898,1064500001.0
2005-02-24 06:15:00,1.90897,1.90978,1.90889,1.9097,870599999.0
2005-02-24 06:30:00,1.90975,1.90985,1.90785,1.90972,754000003.0
2005-02-24 06:45:00,1.90973,1.90999,1.90843,1.90867,733199997.0
2005-02-24 07:00:00,1.90883,1.90977,1.90863,1.90932,665800004.0
2005-02-24 07:15:00,1.90932,1.90966,1.90907,1.90935,874700001.0
2005-02-24 07:30:00,1.90931,1.91008,1.90891,1.91008,994750002.0
2005-02-24 07:45:00,1.91007,1.9103,1.90893,1.90918,736100001.0
2005-02-24 08:00:00,1.90912,1.911,1.90898,1.91092,960600000.0
2005-02-24 08:15:00,1.91091,1.91092,1.9096,1.90989,777600002.0
2005-02-24 08:30:00,1.90996,1.91009,1.90822,1.90868,944299997.0
2005-02-24 08:45:00,1.909,1.90975,1.90787,1.90949,865599995.0
2005-02-24 09:00:00,1.90941,1.91027,1.90928,1.90978,1193099996.0
2005-02-24 09:15:00,1.9098,1.91017,1.90862,1.90995,820099996.0
2005-02-24 09:30:00,1.90992,1.91037,1.9087,1.90952,954099994.0
2005-02-24 09:45:00,1.90944,1.90999,1.90901,1.90945,956499999.0
2005-02-24 10:00:00,1.90921,1.90921,1.907,1.9071,882950003.0
2005-02-24 10:15:00,1.907,1.90724,1.90499,1.90571,890100002.0
2005-02-24 10:30:00,1.90575,1.90709,1.90575,1.90669,1039999999.0
2005-02-24 10:45:00,1.90683,1.90856,1.90629,1.90825,1068900002.0
2005-02-24 11:00:00,1.9084,1.90965,1.90568,1.90568,1127200000.0
2005-02-24 11:15:00,1.90503,1.90505,1.90149,1.90253,1059249997.0
2005-02-24 11:30:00,1.90272,1.90272,1.9019,1.90258,1139799990.0
2005-02-24 11:45:00,1.90257,1.90375,1.90257,1.90357,1328600003.0
2005-02-24 12:00:00,1.90366,1.90568,1.90245,1.90487,900299996.0
2005-02-24 12:15:00,1.9048,1.90656,1.90462,1.90599,923099992.0
2005-02-24 12:30:00,1.90606,1.90687,1.9055,1.9058,1137899996.0
2005-02-24 12:45:00,1.9058,1.90766,1.90576,1.90748,853749997.0
2005-02-24 13:00:00,1.90749,1.90788,1.90603,1.90758,989099999.0
2005-02-24 13:15:00,1.9075,1.90881,1.90728,1.90859,1132100003.0
2005-02-24 13:30:00,1.90863,1.90978,1.90841,1.90913,869000003.0
2005-02-24 13:45:00,1.90907,1.91135,1.90728,1.91121,970800000.0
2005-02-24 14:00:00,1.91125,1.9118,1.90995,1.91016,870899996.0
2005-02-24 14:15:00,1.91008,1.91014,1.90919,1.90983,863299994.0
2005-02-24 14:30:00,1.91,1.91124,1.90975,1.91009,928300004.0
2005-02-24 14:45:00,1.91004,1.9106,1.90988,1.91047,975500000.0
2005-02-24 15:00:00,1.91058,1.91063,1.90986,1.91054,980450000.0
2005-02-24 15:15:00,1.91057,1.91108,1.90962,1.91108,1048799997.0
2005-02-24 15:30:00,1.91012,1.9113,1.90842,1.90891,868500000.0
2005-02-24 15:45:00,1.90897,1.90989,1.90857,1.90907,922069998.0
2005-02-24 16:00:00,1.90936,1.91122,1.9089,1.91111,1030999999.0
2005-02-24 16:15:00,1.91108,1.91348,1.91096,1.91163,968699999.0
2005-02-24 16:30:00,1.91169,1.91185,1.9089,1.90911,899200004.0
2005-02-24 16:45:00,1.90943,1.90964,1.90809,1.90895,1102450002.0
2005-02-24 17:00:00,1.9091,1.91066,1.90899,1.90939,939199998.0
2005-02-24 17:15:00,1.90942,1.91037,1.90626,1.90665,894500002.0
2005-02-24 17:30:00,1.90663,1.9076,1.90639,1.90691,950799997.0
2005-02-24 17:45:00,1.90702,1.90827,1.90657,1.90721,1098000002.0
2005-02-24 18:00:00,1.9073,1.90782,1.90609,1.9074,12639449987.0
2005-02-24 18:15:00,1.90746,1.90981,1.90595,1.90901,9697746976.0
2005-02-24 18:30:00,1.90905,1.91054,1.90709,1.91037,5562899983.0
2005-02-24 18:45:00,1.91054,1.911,1.90974,1.91016,5139800007.0
2005-02-24 19:00:00,1.91024,1.9114,1.90992,1.91103,5190369991.0
2005-02-24 19:15:00,1.91127,1.91217,1.91111,1.91205,4174999984.0
2005-02-24 19:30:00,1.91203,1.91328,1.91182,1.91309,4432149992.0
2005-02-24 19:45:00,1.91307,1.91383,1.91189,1.91241,3374750010.0
2005-02-24 20:00:00,1.91266,1.91272,1.9116,1.91185,3001499994.0
2005-02-24 20:15:00,1.91186,1.91219,1.91138,1.91184,3681019993.0
2005-02-24 20:30:00,1.91184,1.91231,1.91142,1.91214,4413146974.0
2005-02-24 20:45:00,1.91232,1.91239,1.91049,1.91127,4706919994.0
2005-02-24 21:00:00,1.91127,1.91136,1.91034,1.91034,2999149996.0
2005-02-24 21:15:00,1.91042,1.91086,1.90968,1.91003,2181199996.0
2005-02-24 21:30:00,1.90983,1.91177,1.9095,1.91154,2027099996.0
2005-02-24 21:45:00,1.91153,1.91153,1.91035,1.9106,1793919992.0
2005-02-24 22:00:00,1.91065,1.91078,1.91002,1.9104,1640199995.0
2005-02-24 22:15:00,1.9104,1.91096,1.90988,1.9105,1829399996.0
2005-02-24 22:30:00,1.91056,1.91082,1.90967,1.90987,1494099993.0
2005-02-24 22:45:00,1.91,1.91095,1.90968,1.91073,1228749993.0
2005-02-24 23:00:00,1.91067,1.91105,1.90972,1.90988,919399999.0
2005-02-24 23:15:00,1.90897,1.91027,1.90747,1.9099,886500004.0
2005-02-24 23:30:00,1.90997,1.91008,1.90891,1.90911,713800003.0
2005-02-24 23:45:00,1.90964,1.90998,1.90886,1.90937,681200000.0
2005-02-25 00:00:00,1.90943,1.90968,1.90898,1.90953,928699997.0
2005-02-25 00:15:00,1.90945,1.90994,1.90895,1.90955,627800001.0
2005-02-25 00:30:00,1.90936,1.90939,1.9082,1.90891,770800003.0
2005-02-25 00:45:00,1.90868,1.90868,1.90757,1.90855,879500002.0
2005-02-25 01:00:00,1.90788,1.90891,1.90742,1.90808,878899996.0
2005-02-25 01:15:00,1.90832,1.90839,1.90721,1.90721,656469999.0
2005-02-25 01:30:00,1.90717,1.90818,1.9069,1.90694,985800009.0
2005-02-25 01:45:00,1.90702,1.90805,1.90689,1.907,909849992.0
2005-02-25 02:00:00,1.9071,1.90939,1.90681,1.90915,992000000.0
2005-02-25 02:15:00,1.90902,1.90917,1.90761,1.90855,968099998.0
2005-02-25 02:30:00,1.90785,1.90905,1.90773,1.90878,844999995.0
2005-02-25 02:45:00,1.90864,1.91143,1.90849,1.91126,1074399998.0
2005-02-25 03:00:00,1.91124,1.91144,1.90969,1.91076,974346999.0
2005-02-25 03:15:00,1.91088,1.91141,1.9107,1.91134,833200002.0
2005-02-25 03:30:00,1.91137,1.9114,1.91091,1.91104,719000001.0
2005-02-25 03:45:00,1.9111,1.91123,1.90984,1.91073,971949996.0
2005-02-25 04:00:00,1.91072,1.91077,1.91032,1.91038,801600004.0
2005-02-25 04:15:00,1.9105,1.91086,1.91047,1.91065,1059700000.0
2005-02-25 04:30:00,1.91039,1.91093,1.90914,1.90963,602999999.0
2005-02-25 04:45:00,1.91015,1.91092,1.90992,1.91052,857200009.0
2005-02-25 05:00:00,1.9101,1.91065,1.90835,1.9101,718600002.0
2005-02-25 05:15:00,1.9101,1.91028,1.90979,1.91018,745400000.0
2005-02-25 05:30:00,1.91016,1.9103,1.90889,1.91012,909520001.0
2005-02-25 05:45:00,1.91027,1.91097,1.90937,1.90975,990999996.0
2005-02-25 06:00:00,1.90983,1.91046,1.90983,1.91041,1002300000.0
2005-02-25 06:15:00,1.91044,1.91116,1.91026,1.91052,859249996.0
2005-02-25 06:30:00,1.91066,1.91075,1.91012,1.91044,631499998.0
2005-02-25 06:45:00,1.91033,1.91075,1.90971,1.91014,757650002.0
2005-02-25 07:00:00,1.91027,1.91047,1.90991,1.91003,938699990.0
2005-02-25 07:15:00,1.91011,1.91024,1.90987,1.90994,839800004.0
2005-02-25 07:30:00,1.90997,1.91061,1.90976,1.91051,917100004.0
2005-02-25 07:45:00,1.91045,1.91054,1.90982,1.91005,625700000.0
2005-02-25 08:00:00,1.91008,1.91013,1.90901,1.90912,1051500006.0
2005-02-25 08:15:00,1.90923,1.91017,1.90898,1.9097,777399997.0
2005-02-25 08:30:00,1.90951,1.9099,1.90888,1.90945,805269998.0
2005-02-25 08:45:00,1.90953,1.90979,1.90873,1.90877,620599999.0
2005-02-25 09:00:00,1.90877,1.90938,1.90805,1.90845,706900001.0
2005-02-25 09:15:00,1.90828,1.90855,1.90793,1.90855,730899999.0
2005-02-25 09:30:00,1.90845,1.90965,1.9081,1.90921,905599996.0
2005-02-25 09:45:00,1.90912,1.91042,1.90881,1.90984,830600001.0
2005-02-25 10:00:00,1.90981,1.91113,1.90959,1.91103,885900001.0
2005-02-25 10:15:00,1.91104,1.91158,1.9106,1.91126,976950003.0
2005-02-25 10:30:00,1.91115,1.91194,1.9107,1.9115,956950000.0
2005-02-25 10:45:00,1.91153,1.91169,1.91005,1.91008,889099998.0
2005-02-25 11:00:00,1.90994,1.91194,1.90994,1.91194,1123249990.0
2005-02-25 11:15:00,1.9119,1.9119,1.91071,1.91135,976600003.0
2005-02-25 11:30:00,1.91084,1.91115,1.90841,1.90862,956299994.0
2005-02-25 11:45:00,1.9087,1.909,1.90809,1.9082,1061600004.0
2005-02-25 12:00:00,1.9083,1.90861,1.90758,1.90786,907699998.0
2005-02-25 12:15:00,1.90807,1.9101,1.90785,1.90967,1005800003.0
2005-02-25 12:30:00,1.90994,1.91007,1.9074,1.90823,1115899992.0
2005-02-25 12:45:00,1.9081,1.9095,1.90629,1.90925,1087099999.0
2005-02-25 13:00:00,1.90916,1.91057,1.90791,1.91035,1265400002.0
2005-02-25 13:15:00,1.91062,1.91085,1.90907,1.9095,787699997.0
2005-02-25 13:30:00,1.90957,1.9097,1.90756,1.90777,1174300001.0
2005-02-25 13:45:00,1.90775,1.9091,1.90733,1.90835,987800000.0
2005-02-25 14:00:00,1.90832,1.90946,1.9065,1.90673,1005499993.0
2005-02-25 14:15:00,1.9067,1.90811,1.90657,1.90774,972700006.0
2005-02-25 14:30:00,1.9077,1.90797,1.90678,1.90769,1116049997.0
2005-02-25 14:45:00,1.9078,1.90886,1.9078,1.90857,1022699997.0
2005-02-25 15:00:00,1.90863,1.90964,1.9083,1.90849,1054146995.0
2005-02-25 15:15:00,1.90865,1.9098,1.90847,1.90849,1072750001.0
2005-02-25 15:30:00,1.90965,1.91201,1.90755,1.91176,1210699997.0
2005-02-25 15:45:00,1.91214,1.91317,1.91052,1.9119,1189899996.0
2005-02-25 16:00:00,1.91218,1.91407,1.91187,1.91321,1187199994.0
2005-02-25 16:15:00,1.91362,1.91588,1.91266,1.91381,933200004.0
2005-02-25 16:30:00,1.91405,1.91446,1.9122,1.91337,989740000.0
2005-02-25 16:45:00,1.91338,1.91419,1.91217,1.91256,1095699994.0
2005-02-25 17:00:00,1.91253,1.91486,1.91235,1.91438,1014000003.0
2005-02-25 17:15:00,1.91411,1.91551,1.91397,1.9141,1079400001.0
2005-02-25 17:30:00,1.91411,1.91411,1.91298,1.91343,1034599998.0
2005-02-25 17:45:00,1.91345,1.91496,1.91345,1.9148,959600000.0
2005-02-25 18:00:00,1.91507,1.91548,1.91385,1.91535,12310439995.0
2005-02-25 18:15:00,1.91562,1.91562,1.91484,1.91513,9947099998.0
2005-02-25 18:30:00,1.91537,1.91608,1.91422,1.91439,5232449986.0
2005-02-25 18:45:00,1.9148,1.91515,1.91394,1.91451,5438766981.0
2005-02-25 19:00:00,1.9147,1.91563,1.91426,1.91513,5296599993.0
2005-02-25 19:15:00,1.91568,1.91742,1.91496,1.91729,4189549996.0
2005-02-25 19:30:00,1.91755,1.91831,1.91661,1.91812,4256699998.0
2005-02-25 19:45:00,1.91822,1.91844,1.91747,1.91766,3753999980.0
2005-02-25 20:00:00,1.9176,1.91837,1.91712,1.9182,2570599998.0
2005-02-25 20:15:00,1.91845,1.91859,1.91732,1.91732,3462200001.0
2005-02-25 20:30:00,1.91746,1.91762,1.91668,1.91751,4406249987.0
2005-02-25 20:45:00,1.9178,1.91787,1.91718,1.9175,5023799991.0
2005-02-25 21:00:00,1.9174,1.91801,1.91678,1.91783,2875299998.0
2005-02-25 21:15:00,1.91797,1.91874,1.91779,1.91831,2219049994.0
2005-02-25 21:30:00,1.91832,1.9193,1.91816,1.91902,1979019998.0
2005-02-25 21:45:00,1.91907,1.91924,1.91782,1.91786,1900496995.0
2005-02-25 22:00:00,1.91799,1.91854,1.91794,1.91836,1589450000.0
2005-02-25 22:15:00,1.91827,1.91906,1.91802,1.9185,1936899987.0
2005-02-25 22:30:00,1.91874,1.91875,1.91638,1.91782,1569800001.0
2005-02-25 22:45:00,1.91784,1.91832,1.91607,1.91816,981450004.0
2005-02-25 23:00:00,1.91811,1.91861,1.91793,1.91861,757669994.0
2005-02-25 23:15:00,1.91847,1.91929,1.91822,1.91893,792199999.0
2005-02-25 23:30:00,1.91904,1.91933,1.91825,1.91839,810300004.0
2005-02-25 23:45:00,1.91842,1.91937,1.91842,1.91923,1034600004.0
2005-02-28 00:00:00,1.9169,1.9171,1.9167,1.9167,274999990.0
2005-02-28 00:15:00,1.9169,1.9169,1.9163,1.9169,274999990.0
2005-02-28 00:30:00,1.9169,1.9169,1.9162,1.9166,219999992.0
2005-02-28 00:45:00,1.9165,1.9198,1.9163,1.9192,329999988.0
2005-02-28 01:00:00,1.9194,1.9196,1.9156,1.9194,412499985.0
2005-02-28 01:15:00,1.9194,1.92,1.919,1.9196,357499987.0
2005-02-28 01:30:00,1.9198,1.9213,1.9196,1.9211,357499987.0
2005-02-28 01:45:00,1.9209,1.9226,1.9207,1.9219,412499985.0
2005-02-28 02:00:00,1.91928,1.91948,1.91794,1.91931,982099999.0
2005-02-28 02:15:00,1.91933,1.91983,1.91903,1.91957,920800006.0
2005-02-28 02:30:00,1.91958,1.92063,1.91924,1.92056,905000002.0
2005-02-28 02:45:00,1.91996,1.92234,1.91996,1.9218,884500000.0
2005-02-28 03:00:00,1.92172,1.92218,1.92117,1.92207,806946990.0
2005-02-28 03:15:00,1.9223,1.9223,1.9217,1.92207,732600000.0
2005-02-28 03:30:00,1.92208,1.9224,1.92193,1.9221,676746999.0
2005-02-28 03:45:00,1.92218,1.92227,1.92152,1.92171,1037149998.0
2005-02-28 04:00:00,1.92168,1.92223,1.92158,1.92158,789800002.0
2005-02-28 04:15:00,1.92169,1.92322,1.92153,1.92322,837300002.0
2005-02-28 04:30:00,1.92315,1.92347,1.92287,1.92305,721246998.0
2005-02-28 04:45:00,1.9231,1.92311,1.92272,1.92285,707099996.0
2005-02-28 05:00:00,1.92293,1.9231,1.92271,1.9229,650999997.0
2005-02-28 05:15:00,1.92293,1.92321,1.92275,1.92301,864299999.0
2005-02-28 05:30:00,1.92301,1.92323,1.92265,1.92288,697699997.0
2005-02-28 05:45:00,1.92293,1.92297,1.92125,1.92198,752699998.0
2005-02-28 06:00:00,1.92227,1.92239,1.92207,1.92208,753499999.0
2005-02-28 06:15:00,1.92215,1.92238,1.92203,1.9221,795799990.0
2005-02-28 06:30:00,1.922,1.92207,1.92084,1.9209,770599996.0
2005-02-28 06:45:00,1.92092,1.9212,1.92075,1.92088,666600002.0
2005-02-28 07:00:00,1.92102,1.92114,1.92047,1.92109,897399994.0
2005-02-28 07:15:00,1.92113,1.92147,1.92086,1.92097,695099999.0
2005-02-28 07:30:00,1.92096,1.92125,1.92047,1.92098,1126799999.0
2005-02-28 07:45:00,1.9209,1.92181,1.92072,1.9216,879250001.0
2005-02-28 08:00:00,1.92151,1.92245,1.92082,1.9216,972350001.0
2005-02-28 08:15:00,1.9216,1.92292,1.92159,1.92288,982700008.0
2005-02-28 08:30:00,1.92277,1.92302,1.92139,1.92154,931450000.0
2005-02-28 08:45:00,1.92158,1.92295,1.92158,1.92225,942899998.0
2005-02-28 09:00:00,1.92235,1.92292,1.9223,1.92265,956700000.0
2005-02-28 09:15:00,1.92265,1.92273,1.92165,1.92174,874499998.0
2005-02-28 09:30:00,1.92177,1.92225,1.92139,1.92147,1136200000.0
2005-02-28 09:45:00,1.92141,1.92228,1.91989,1.92072,933499997.0
2005-02-28 10:00:00,1.92085,1.92095,1.91927,1.92,1203299992.0
2005-02-28 10:15:00,1.91986,1.92314,1.91955,1.92288,1009699995.0
2005-02-28 10:30:00,1.923,1.9241,1.92288,1.92364,1115049999.0
2005-02-28 10:45:00,1.92375,1.92448,1.92323,1.92446,985000002.0
2005-02-28 11:00:00,1.92445,1.92517,1.92346,1.92373,940699997.0
2005-02-28 11:15:00,1.92401,1.92403,1.92328,1.92345,995799997.0
2005-02-28 11:30:00,1.92352,1.92382,1.92253,1.92366,1182500000.0
2005-02-28 11:45:00,1.92378,1.92393,1.9221,1.92356,857599999.0
2005-02-28 12:00:00,1.92365,1.92378,1.92305,1.92314,1071599994.0
2005-02-28 12:15:00,1.92312,1.92414,1.92282,1.92403,942420004.0
2005-02-28 12:30:00,1.9241,1.92443,1.92328,1.92336,960299997.0
2005-02-28 12:45:00,1.92349,1.92449,1.92309,1.92367,942100003.0
2005-02-28 13:00:00,1.92385,1.92417,1.9228,1.92307,1038499995.0
2005-02-28 13:15:00,1.92295,1.92312,1.9225,1.92288,1031399998.0
2005-02-28 13:30:00,1.92276,1.9228,1.92046,1.92084,1149849994.0
2005-02-28 13:45:00,1.92083,1.92172,1.92063,1.92152,982199993.0
2005-02-28 14:00:00,1.92173,1.9224,1.9214,1.9222,930500002.0
2005-02-28 14:15:00,1.92218,1.92252,1.92191,1.9221,876500002.0
2005-02-28 14:30:00,1.92211,1.92237,1.92142,1.92168,762899996.0
2005-02-28 14:45:00,1.92164,1.9219,1.92119,1.92151,947899999.0
2005-02-28 15:00:00,1.92152,1.92171,1.92107,1.92148,931899996.0
2005-02-28 15:15:00,1.92155,1.9217,1.92098,1.9215,1072700002.0
2005-02-28 15:30:00,1.92145,1.92178,1.92036,1.92168,942600003.0
2005-02-28 15:45:00,1.92187,1.92365,1.92187,1.92293,1015749996.0
2005-02-28 16:00:00,1.923,1.92419,1.92205,1.92213,1034599996.0
2005-02-28 16:15:00,1.9222,1.9234,1.92209,1.92284,776299998.0
2005-02-28 16:30:00,1.92287,1.9237,1.92275,1.92364,959799996.0
2005-02-28 16:45:00,1.92364,1.92374,1.92246,1.92257,947399999.0
2005-02-28 17:00:00,1.92252,1.92414,1.92105,1.92385,1017400011.0
2005-02-28 17:15:00,1.92377,1.92425,1.92291,1.92397,689600003.0
2005-02-28 17:30:00,1.92402,1.92549,1.92402,1.9253,926499995.0
2005-02-28 17:45:00,1.92535,1.92565,1.92494,1.92523,1010870003.0
2005-02-28 18:00:00,1.92548,1.92572,1.91971,1.92344,12857146972.0
2005-02-28 18:15:00,1.92353,1.92517,1.9233,1.92498,9634149993.0
2005-02-28 18:30:00,1.92519,1.92554,1.92355,1.92407,5127596992.0
2005-02-28 18:45:00,1.92422,1.92468,1.92389,1.92424,5401200000.0
2005-02-28 19:00:00,1.92444,1.92569,1.92439,1.92493,4872549991.0
2005-02-28 19:15:00,1.92503,1.92506,1.9228,1.92317,4242549990.0
2005-02-28 19:30:00,1.9232,1.92387,1.92315,1.92338,4660450001.0
2005-02-28 19:45:00,1.92323,1.92338,1.92277,1.92277,3518999995.0
2005-02-28 20:00:00,1.92274,1.92309,1.92229,1.92278,2861700004.0
2005-02-28 20:15:00,1.92268,1.92277,1.92121,1.92232,3536299988.0
2005-02-28 20:30:00,1.92242,1.92315,1.92192,1.92206,4545500001.0
2005-02-28 20:45:00,1.92207,1.92267,1.92163,1.922,5228399995.0
2005-02-28 21:00:00,1.92202,1.92264,1.92182,1.9222,2779300003.0
2005-02-28 21:15:00,1.92238,1.92238,1.9218,1.92212,2055599993.0
2005-02-28 21:30:00,1.92212,1.92239,1.9214,1.92216,1729700000.0
2005-02-28 21:45:00,1.92229,1.92298,1.9215,1.92261,1923296992.0
2005-02-28 22:00:00,1.92275,1.92291,1.9223,1.92252,1700900008.0
2005-02-28 22:15:00,1.92269,1.92277,1.92165,1.92214,1630199996.0
2005-02-28 22:30:00,1.92225,1.92238,1.92155,1.92161,1475299999.0
2005-02-28 22:45:00,1.92168,1.92214,1.92164,1.92177,1144400006.0
2005-02-28 23:00:00,1.92174,1.92218,1.92163,1.92213,567899998.0
2005-02-28 23:15:00,1.92233,1.92233,1.92136,1.92142,915799993.0
2005-02-28 23:30:00,1.9214,1.92156,1.92044,1.92108,775299999.0
2005-02-28 23:45:00,1.92099,1.92128,1.92046,1.92065,727750001.0
2005-03-01 00:00:00,1.92073,1.92132,1.92061,1.92115,905500001.0
2005-03-01 00:15:00,1.92113,1.92115,1.92078,1.92105,759600003.0
2005-03-01 00:30:00,1.92101,1.92137,1.92042,1.92042,660599997.0
2005-03-01 00:45:00,1.92038,1.9205,1.9196,1.91992,952099999.0
2005-03-01 01:00:00,1.91981,1.92005,1.91947,1.9195,720200000.0
2005-03-01 01:15:00,1.91958,1.91967,1.91816,1.91882,769900001.0
2005-03-01 01:30:00,1.91898,1.91918,1.91834,1.91838,741970002.0
2005-03-01 01:45:00,1.91839,1.91909,1.91825,1.91861,511499999.0
2005-03-01 02:00:00,1.91905,1.91909,1.91821,1.91821,663000001.0
2005-03-01 02:15:00,1.91838,1.91879,1.91811,1.91831,959099995.0
2005-03-01 02:30:00,1.91838,1.91866,1.91789,1.91836,868400001.0
2005-03-01 02:45:00,1.9183,1.91965,1.91817,1.91943,767850004.0
2005-03-01 03:00:00,1.91974,1.92012,1.91864,1.91939,924949996.0
2005-03-01 03:15:00,1.91945,1.91965,1.91876,1.91914,832550007.0
2005-03-01 03:30:00,1.91919,1.91925,1.91823,1.91833,495800002.0
2005-03-01 03:45:00,1.91843,1.91859,1.91792,1.91793,900999999.0
2005-03-01 04:00:00,1.91784,1.91851,1.91772,1.91838,940599996.0
2005-03-01 04:15:00,1.9185,1.91963,1.91833,1.91919,917699998.0
2005-03-01 04:30:00,1.91919,1.91919,1.91758,1.91758,783399998.0
2005-03-01 04:45:00,1.91757,1.91791,1.91729,1.91769,951200002.0
2005-03-01 05:00:00,1.91778,1.91781,1.91678,1.91712,682099998.0
2005-03-01 05:15:00,1.9172,1.91865,1.91717,1.91865,814799996.0
2005-03-01 05:30:00,1.91865,1.9189,1.91779,1.91782,957800003.0
2005-03-01 05:45:00,1.91792,1.91942,1.91734,1.9193,922999994.0
2005-03-01 06:00:00,1.91938,1.91948,1.91825,1.91898,717100000.0
2005-03-01 06:15:00,1.91903,1.91909,1.91856,1.91897,735399996.0
2005-03-01 06:30:00,1.91897,1.91914,1.91823,1.91829,774246993.0
2005-03-01 06:45:00,1.91833,1.91903,1.91809,1.91809,732699996.0
2005-03-01 07:00:00,1.91829,1.91895,1.91816,1.9188,604999999.0
2005-03-01 07:15:00,1.91882,1.91928,1.9188,1.91907,878599993.0
2005-03-01 07:30:00,1.91893,1.91939,1.9188,1.91921,993649997.0
2005-03-01 07:45:00,1.91913,1.91965,1.91907,1.91947,725500000.0
2005-03-01 08:00:00,1.91936,1.91938,1.91825,1.91842,980000000.0
2005-03-01 08:15:00,1.91849,1.91938,1.91828,1.91901,1187300003.0
2005-03-01 08:30:00,1.91903,1.91903,1.91745,1.91795,880549997.0
2005-03-01 08:45:00,1.91811,1.91812,1.91737,1.91764,937649996.0
2005-03-01 09:00:00,1.91799,1.91932,1.91734,1.91765,1185700003.0
2005-03-01 09:15:00,1.91779,1.9186,1.91747,1.9186,1018769998.0
2005-03-01 09:30:00,1.9186,1.91947,1.91768,1.91842,799499997.0
2005-03-01 09:45:00,1.91862,1.91908,1.9183,1.91852,914900001.0
2005-03-01 10:00:00,1.9184,1.91943,1.91819,1.91893,933399998.0
2005-03-01 10:15:00,1.919,1.92052,1.91891,1.91944,1076899998.0
2005-03-01 10:30:00,1.91935,1.91954,1.91784,1.91896,1059846995.0
2005-03-01 10:45:00,1.9191,1.92039,1.91882,1.91992,1191949994.0
2005-03-01 11:00:00,1.91994,1.92061,1.9192,1.91934,895270000.0
2005-03-01 11:15:00,1.91944,1.92025,1.91856,1.91859,1143000003.0
2005-03-01 11:30:00,1.9188,1.92095,1.91824,1.92079,1120699995.0
2005-03-01 11:45:00,1.92083,1.9217,1.92076,1.92128,1333499999.0
2005-03-01 12:00:00,1.92133,1.922,1.92097,1.92127,874699998.0
2005-03-01 12:15:00,1.92148,1.92257,1.92136,1.92174,970999996.0
2005-03-01 12:30:00,1.92161,1.92177,1.92023,1.92028,960000002.0
2005-03-01 12:45:00,1.92062,1.92156,1.91977,1.92052,1077299999.0
2005-03-01 13:00:00,1.92077,1.92119,1.91997,1.92066,996999996.0
2005-03-01 13:15:00,1.92087,1.92163,1.92018,1.92052,1086549992.0
2005-03-01 13:30:00,1.92052,1.92084,1.92018,1.92075,1040800001.0
2005-03-01 13:45:00,1.9207,1.92159,1.92034,1.9215,839099998.0
2005-03-01 14:00:00,1.92161,1.92161,1.92028,1.92036,1087650001.0
2005-03-01 14:15:00,1.92052,1.92108,1.92002,1.92042,922399998.0
2005-03-01 14:30:00,1.9207,1.92129,1.92039,1.92097,1082869997.0
2005-03-01 14:45:00,1.92104,1.92182,1.92086,1.92147,889800002.0
2005-03-01 15:00:00,1.92156,1.92185,1.92089,1.92097,876199994.0
2005-03-01 15:15:00,1.92097,1.92173,1.9208,1.9209,1084899997.0
2005-03-01 15:30:00,1.92092,1.92141,1.92042,1.92042,1006300002.0
2005-03-01 15:45:00,1.92038,1.92054,1.91886,1.91916,962099996.0
2005-03-01 16:00:00,1.91903,1.91903,1.91712,1.91796,1008419997.0
2005-03-01 16:15:00,1.91797,1.91829,1.91724,1.91724,899900000.0
2005-03-01 16:30:00,1.9171,1.9187,1.9171,1.91858,1055450000.0
2005-03-01 16:45:00,1.91875,1.91895,1.91321,1.91831,1173899997.0
2005-03-01 17:00:00,1.91671,1.92059,1.91473,1.92015,1109200002.0
2005-03-01 17:15:00,1.92034,1.92201,1.92022,1.92043,1051199989.0
2005-03-01 17:30:00,1.92042,1.92084,1.91965,1.91981,1053750000.0
2005-03-01 17:45:00,1.91972,1.91989,1.91786,1.91965,926199995.0
2005-03-01 18:00:00,1.9195,1.92095,1.91924,1.91991,12236589989.0
2005-03-01 18:15:00,1.92,1.9206,1.91923,1.92003,9840596989.0
2005-03-01 18:30:00,1.92039,1.92136,1.91971,1.91974,5484900009.0
2005-03-01 18:45:00,1.91977,1.92074,1.91967,1.9206,5238399983.0
2005-03-01 19:00:00,1.9206,1.92075,1.91971,1.92014,5172819991.0
2005-03-01 19:15:00,1.92014,1.92026,1.91973,1.91988,4500199978.0
2005-03-01 19:30:00,1.91985,1.91985,1.91806,1.9185,4413420009.0
2005-03-01 19:45:00,1.9185,1.91884,1.91803,1.91843,3521666990.0
2005-03-01 20:00:00,1.91824,1.91974,1.9182,1.91931,2647600003.0
2005-03-01 20:15:00,1.9193,1.91943,1.91842,1.91917,3484100001.0
2005-03-01 20:30:00,1.91917,1.91973,1.91894,1.91952,4534549979.0
2005-03-01 20:45:00,1.91962,1.9197,1.91917,1.91933,4889599996.0
2005-03-01 21:00:00,1.9197,1.92013,1.91879,1.91887,2784399984.0
2005-03-01 21:15:00,1.91905,1.92011,1.91887,1.92009,2067649994.0
2005-03-01 21:30:00,1.91982,1.92028,1.9197,1.91993,2050699993.0
2005-03-01 21:45:00,1.92014,1.92066,1.91975,1.92005,1917750004.0
2005-03-01 22:00:00,1.91987,1.92027,1.91959,1.91959,1602200004.0
2005-03-01 22:15:00,1.91964,1.92007,1.91941,1.91986,1868999998.0
2005-03-01 22:30:00,1.91984,1.92007,1.91962,1.91967,1328499998.0
2005-03-01 22:45:00,1.91963,1.91999,1.91956,1.91973,818800001.0
2005-03-01 23:00:00,1.91976,1.9204,1.91966,1.92017,1004699996.0
2005-03-01 23:15:00,1.9201,1.9207,1.92003,1.92025,774670002.0
2005-03-01 23:30:00,1.92045,1.92065,1.92036,1.9205,866700002.0
2005-03-01 23:45:00,1.92053,1.92147,1.92046,1.92083,755999998.0
2005-03-02 00:00:00,1.92072,1.92146,1.92047,1.92048,841299999.0
2005-03-02 00:15:00,1.92025,1.92087,1.91964,1.9201,904799997.0
2005-03-02 00:30:00,1.91977,1.92077,1.91925,1.92059,772946994.0
2005-03-02 00:45:00,1.92058,1.92062,1.91938,1.92013,821300007.0
2005-03-02 01:00:00,1.92017,1.92069,1.91931,1.9199,717300002.0
2005-03-02 01:15:00,1.91991,1.92012,1.91799,1.918,980099999.0
2005-03-02 01:30:00,1.91805,1.91861,1.91735,1.91834,875600000.0
2005-03-02 01:45:00,1.91845,1.91845,1.91763,1.91817,709749996.0
2005-03-02 02:00:00,1.9181,1.9193,1.9181,1.91885,1070669999.0
2005-03-02 02:15:00,1.91904,1.91973,1.91856,1.91933,974800001.0
2005-03-02 02:30:00,1.91925,1.91934,1.91805,1.91885,898699996.0
2005-03-02 02:45:00,1.91887,1.91887,1.9173,1.91752,849070001.0
2005-03-02 03:00:00,1.91729,1.91746,1.91628,1.91723,1263000004.0
2005-03-02 03:15:00,1.91724,1.91733,1.91683,1.91703,866850001.0
2005-03-02 03:30:00,1.91698,1.91712,1.91632,1.91678,903600000.0
2005-03-02 03:45:00,1.91656,1.91726,1.91616,1.91696,955600000.0
2005-03-02 04:00:00,1.91687,1.91693,1.9161,1.91639,874699998.0
2005-03-02 04:15:00,1.91655,1.91748,1.91641,1.91744,1127199989.0
2005-03-02 04:30:00,1.91655,1.91756,1.91617,1.91638,836500001.0
2005-03-02 04:45:00,1.91653,1.91701,1.91642,1.91677,801199997.0
2005-03-02 05:00:00,1.91675,1.91815,1.91643,1.91799,988749998.0
2005-03-02 05:15:00,1.91808,1.91808,1.91745,1.91745,787800003.0
2005-03-02 05:30:00,1.91759,1.91792,1.9172,1.91738,802200004.0
2005-03-02 05:45:00,1.91743,1.91784,1.91672,1.9172,708400000.0
2005-03-02 06:00:00,1.9173,1.91774,1.91685,1.917,1035599996.0
2005-03-02 06:15:00,1.91715,1.91756,1.91703,1.9175,894099997.0
2005-03-02 06:30:00,1.91753,1.91764,1.91722,1.91732,664199998.0
2005-03-02 06:45:00,1.91733,1.91776,1.91719,1.91748,910300007.0
2005-03-02 07:00:00,1.91768,1.91785,1.91735,1.91758,729500001.0
2005-03-02 07:15:00,1.91767,1.91786,1.91693,1.91705,1081300002.0
2005-03-02 07:30:00,1.91682,1.9169,1.91622,1.91681,936499999.0
2005-03-02 07:45:00,1.91683,1.91683,1.91611,1.91617,640699996.0
2005-03-02 08:00:00,1.91627,1.91662,1.91616,1.91625,955546993.0
2005-03-02 08:15:00,1.91632,1.91678,1.91592,1.91678,861400004.0
2005-03-02 08:30:00,1.91672,1.91723,1.9163,1.91685,919299999.0
2005-03-02 08:45:00,1.91689,1.91802,1.91654,1.9178,860899998.0
2005-03-02 09:00:00,1.91787,1.91897,1.91706,1.91774,797999996.0
2005-03-02 09:15:00,1.91782,1.918,1.91622,1.91705,947500000.0
2005-03-02 09:30:00,1.91688,1.91777,1.91646,1.91728,1052450000.0
2005-03-02 09:45:00,1.91733,1.91787,1.91701,1.91769,928400005.0
2005-03-02 10:00:00,1.91763,1.91845,1.91745,1.91805,782399994.0
2005-03-02 10:15:00,1.91811,1.91831,1.91772,1.91772,834700001.0
2005-03-02 10:30:00,1.91772,1.91807,1.9168,1.91688,918999997.0
2005-03-02 10:45:00,1.91682,1.91687,1.91259,1.91259,881400000.0
2005-03-02 11:00:00,1.91242,1.91267,1.91094,1.91143,1022999998.0
2005-03-02 11:15:00,1.9115,1.91168,1.90936,1.9109,1112200004.0
2005-03-02 11:30:00,1.91084,1.91094,1.90864,1.90881,1061499998.0
2005-03-02 11:45:00,1.90892,1.9091,1.90751,1.90842,1217299983.0
2005-03-02 12:00:00,1.90822,1.90932,1.9079,1.90902,1096919998.0
2005-03-02 12:15:00,1.90922,1.91007,1.90897,1.90976,944646994.0
2005-03-02 12:30:00,1.90976,1.91045,1.90951,1.9096,1094299998.0
2005-03-02 12:45:00,1.90968,1.90969,1.90843,1.90912,984700000.0
2005-03-02 13:00:00,1.90926,1.90926,1.90831,1.90913,940399995.0
2005-03-02 13:15:00,1.90927,1.91033,1.90891,1.91008,1219799995.0
2005-03-02 13:30:00,1.91032,1.9114,1.91,1.9102,1220000007.0
2005-03-02 13:45:00,1.9101,1.91022,1.90948,1.90948,943300001.0
2005-03-02 14:00:00,1.90962,1.91067,1.90939,1.91063,954200001.0
2005-03-02 14:15:00,1.91074,1.91083,1.90968,1.91003,992999999.0
2005-03-02 14:30:00,1.91008,1.91058,1.90977,1.91007,896099997.0
2005-03-02 14:45:00,1.91008,1.91027,1.90953,1.90953,823700001.0
2005-03-02 15:00:00,1.90952,1.91056,1.90935,1.90977,988999999.0
2005-03-02 15:15:00,1.90978,1.91046,1.90931,1.90931,1110099991.0
2005-03-02 15:30:00,1.90932,1.91091,1.90932,1.91067,1006450004.0
2005-03-02 15:45:00,1.91059,1.91063,1.90874,1.9088,1030019994.0
2005-03-02 16:00:00,1.9089,1.91031,1.9085,1.90966,1011400002.0
2005-03-02 16:15:00,1.90987,1.91113,1.90964,1.91095,1008269992.0
2005-03-02 16:30:00,1.91082,1.91117,1.90909,1.91021,968899997.0
2005-03-02 16:45:00,1.91021,1.91027,1.90865,1.90865,832050000.0
2005-03-02 17:00:00,1.90858,1.91265,1.90858,1.91095,1041900004.0
2005-03-02 17:15:00,1.91091,1.91146,1.91028,1.91091,966800008.0
2005-03-02 17:30:00,1.9108,1.91089,1.90913,1.9097,824200004.0
2005-03-02 17:45:00,1.90975,1.91009,1.90909,1.90968,1070899999.0
2005-03-02 18:00:00,1.90976,1.91062,1.9094,1.91057,12537449990.0
2005-03-02 18:15:00,1.91077,1.91226,1.91064,1.91223,9907769984.0
2005-03-02 18:30:00,1.91215,1.9127,1.91166,1.91219,5380099991.0
2005-03-02 18:45:00,1.9122,1.91251,1.91155,1.91155,5657450016.0
2005-03-02 19:00:00,1.9118,1.91217,1.91156,1.91159,4745449991.0
2005-03-02 19:15:00,1.9117,1.91201,1.91139,1.91198,4489099996.0
2005-03-02 19:30:00,1.91195,1.91212,1.91181,1.91195,4332999989.0
2005-03-02 19:45:00,1.91198,1.91198,1.91154,1.91173,3605399986.0
2005-03-02 20:00:00,1.91174,1.91193,1.91149,1.91152,2721499994.0
2005-03-02 20:15:00,1.91142,1.91161,1.91103,1.91142,3479699995.0
2005-03-02 20:30:00,1.91141,1.91176,1.91118,1.91172,4343870000.0
2005-03-02 20:45:00,1.9118,1.91204,1.91138,1.91139,4547990001.0
2005-03-02 21:00:00,1.91153,1.912,1.91119,1.91178,2790770011.0
2005-03-02 21:15:00,1.91179,1.91183,1.91128,1.91144,2176199994.0
2005-03-02 21:30:00,1.91145,1.91183,1.91126,1.91165,1828150000.0
2005-03-02 21:45:00,1.91172,1.91296,1.91158,1.91281,2013599998.0
2005-03-02 22:00:00,1.91305,1.91306,1.91238,1.91245,1783499993.0
2005-03-02 22:15:00,1.9125,1.91265,1.91192,1.91207,1843950010.0
2005-03-02 22:30:00,1.91211,1.91279,1.91211,1.91264,1559599994.0
2005-03-02 22:45:00,1.91273,1.91315,1.91261,1.91298,977900004.0
2005-03-02 23:00:00,1.91297,1.9132,1.912,1.91263,730099997.0
2005-03-02 23:15:00,1.91256,1.91374,1.91247,1.91354,979799999.0
2005-03-02 23:30:00,1.91354,1.91381,1.91282,1.91338,867099997.0
2005-03-02 23:45:00,1.91345,1.91389,1.91314,1.91389,710499996.0
2005-03-03 00:00:00,1.9139,1.91393,1.91312,1.91355,963400003.0
2005-03-03 00:15:00,1.91366,1.91385,1.913,1.9131,698400002.0
2005-03-03 00:30:00,1.91315,1.91335,1.91286,1.91313,693749999.0
2005-03-03 00:45:00,1.9131,1.91341,1.91292,1.9132,973500004.0
2005-03-03 01:00:00,1.91317,1.9134,1.91292,1.91316,985699996.0
2005-03-03 01:15:00,1.91304,1.91322,1.91264,1.91298,922799999.0
2005-03-03 01:30:00,1.91282,1.91303,1.91232,1.91232,678500001.0
2005-03-03 01:45:00,1.9123,1.91264,1.91218,1.91243,681349997.0
2005-03-03 02:00:00,1.9127,1.91313,1.91242,1.91303,744200002.0
2005-03-03 02:15:00,1.91313,1.9134,1.91285,1.91329,817600001.0
2005-03-03 02:30:00,1.91325,1.91337,1.91223,1.91237,674200000.0
2005-03-03 02:45:00,1.91239,1.91297,1.91201,1.91256,1113100003.0
2005-03-03 03:00:00,1.91265,1.91298,1.91121,1.91209,732999999.0
2005-03-03 03:15:00,1.91192,1.91193,1.91104,1.91183,694800000.0
2005-03-03 03:30:00,1.91181,1.91207,1.9116,1.91193,680499996.0
2005-03-03 03:45:00,1.91191,1.9123,1.91173,1.91189,693799999.0
2005-03-03 04:00:00,1.91201,1.91261,1.91175,1.91218,935899998.0
2005-03-03 04:15:00,1.91248,1.91328,1.9123,1.91308,972000002.0
2005-03-03 04:30:00,1.91302,1.91348,1.91141,1.91305,663899998.0
2005-03-03 04:45:00,1.91305,1.91313,1.91162,1.91218,715600001.0
2005-03-03 05:00:00,1.91232,1.91241,1.91149,1.9121,1001169996.0
2005-03-03 05:15:00,1.91213,1.91282,1.91205,1.91252,727199996.0
2005-03-03 05:30:00,1.91253,1.91292,1.91175,1.91175,657670002.0
2005-03-03 05:45:00,1.9118,1.91218,1.91162,1.9118,735500000.0
2005-03-03 06:00:00,1.91185,1.91208,1.91138,1.91175,680700001.0
2005-03-03 06:15:00,1.91183,1.91199,1.91158,1.91177,728300003.0
2005-03-03 06:30:00,1.91167,1.91191,1.91145,1.91174,706700000.0
2005-03-03 06:45:00,1.91187,1.9124,1.91156,1.91207,810699997.0
2005-03-03 07:00:00,1.91241,1.91241,1.91147,1.9116,1035850002.0
2005-03-03 07:15:00,1.9118,1.91198,1.91132,1.91155,994100000.0
2005-03-03 07:30:00,1.91153,1.91174,1.91081,1.91094,768199994.0
2005-03-03 07:45:00,1.91093,1.9113,1.9108,1.91103,755250000.0
2005-03-03 08:00:00,1.91111,1.9112,1.91068,1.91107,953500002.0
2005-03-03 08:15:00,1.91105,1.91164,1.91093,1.91143,913899999.0
2005-03-03 08:30:00,1.9114,1.91145,1.91085,1.91094,815899998.0
2005-03-03 08:45:00,1.91103,1.91183,1.91098,1.9112,917299994.0
2005-03-03 09:00:00,1.91128,1.91157,1.91093,1.9115,1050099995.0
2005-03-03 09:15:00,1.91155,1.91155,1.91067,1.91087,738949999.0
2005-03-03 09:30:00,1.91077,1.91098,1.90953,1.90987,973199992.0
2005-03-03 09:45:00,1.90989,1.90999,1.90893,1.90956,955400000.0
2005-03-03 10:00:00,1.90958,1.9101,1.90889,1.90957,899200001.0
2005-03-03 10:15:00,1.9096,1.9109,1.90931,1.91038,972569997.0
2005-03-03 10:30:00,1.91053,1.91068,1.90908,1.90929,844049996.0
2005-03-03 10:45:00,1.90934,1.90967,1.90838,1.90885,964099999.0
2005-03-03 11:00:00,1.90883,1.90936,1.9085,1.90907,947100000.0
2005-03-03 11:15:00,1.90927,1.91092,1.90867,1.91049,910599998.0
2005-03-03 11:30:00,1.91061,1.91061,1.90848,1.90908,1048599998.0
2005-03-03 11:45:00,1.90932,1.90975,1.90906,1.90935,1167150001.0
2005-03-03 12:00:00,1.9093,1.91031,1.90925,1.91018,906799999.0
2005-03-03 12:15:00,1.91027,1.91049,1.90958,1.91002,793800000.0
2005-03-03 12:30:00,1.91039,1.91073,1.9101,1.91028,1095900000.0
2005-03-03 12:45:00,1.91046,1.91048,1.90927,1.90937,787149995.0
2005-03-03 13:00:00,1.90943,1.91042,1.90942,1.91005,820399998.0
2005-03-03 13:15:00,1.91012,1.91064,1.90984,1.91058,876649999.0
2005-03-03 13:30:00,1.91064,1.91076,1.90955,1.90977,1076499998.0
2005-03-03 13:45:00,1.90982,1.91006,1.90947,1.90951,880699997.0
2005-03-03 14:00:00,1.90958,1.9101,1.90925,1.90991,1034100001.0
2005-03-03 14:15:00,1.9099,1.91103,1.90955,1.91088,943699998.0
2005-03-03 14:30:00,1.91085,1.91218,1.90999,1.91161,949099999.0
2005-03-03 14:45:00,1.91158,1.91158,1.91063,1.91124,1047099993.0
2005-03-03 15:00:00,1.91128,1.91176,1.91062,1.91087,934599997.0
2005-03-03 15:15:00,1.91092,1.9117,1.91088,1.9112,1133600002.0
2005-03-03 15:30:00,1.9112,1.9112,1.90952,1.90988,1024700000.0
2005-03-03 15:45:00,1.90995,1.91015,1.9086,1.90862,1006900001.0
2005-03-03 16:00:00,1.90874,1.90913,1.90622,1.90719,977699995.0
2005-03-03 16:15:00,1.90735,1.90783,1.90663,1.90667,914099994.0
2005-03-03 16:30:00,1.9068,1.90745,1.90649,1.90729,1068646993.0
2005-03-03 16:45:00,1.90737,1.9085,1.90737,1.90823,1115300008.0
2005-03-03 17:00:00,1.90832,1.90854,1.9065,1.90715,1010700002.0
2005-03-03 17:15:00,1.90728,1.90739,1.90588,1.90689,981950007.0
2005-03-03 17:30:00,1.90749,1.90898,1.90716,1.90804,1029299995.0
2005-03-03 17:45:00,1.90822,1.90959,1.90801,1.90801,723470002.0
2005-03-03 18:00:00,1.90815,1.90987,1.90743,1.90915,12940199982.0
2005-03-03 18:15:00,1.90924,1.90959,1.90885,1.9092,10129739983.0
2005-03-03 18:30:00,1.90945,1.90986,1.90844,1.9095,5448000005.0
2005-03-03 18:45:00,1.9094,1.90948,1.9082,1.90822,5918849984.0
2005-03-03 19:00:00,1.90812,1.90907,1.90709,1.90861,4819900003.0
2005-03-03 19:15:00,1.90878,1.90896,1.90775,1.9086,4710950010.0
2005-03-03 19:30:00,1.90865,1.90911,1.90851,1.909,4731869987.0
2005-03-03 19:45:00,1.90909,1.90981,1.90896,1.90903,3397500010.0
2005-03-03 20:00:00,1.9091,1.9092,1.90849,1.90852,2827099995.0
2005-03-03 20:15:00,1.9085,1.90861,1.90703,1.9071,3800000000.0
2005-03-03 20:30:00,1.90706,1.90707,1.90552,1.90606,4637799991.0
2005-03-03 20:45:00,1.90607,1.90663,1.90604,1.90645,4962350008.0
2005-03-03 21:00:00,1.90647,1.90659,1.90593,1.90612,3076270001.0
2005-03-03 21:15:00,1.90625,1.90629,1.90578,1.90597,2197850006.0
2005-03-03 21:30:00,1.90592,1.90721,1.90584,1.90684,2198050007.0
2005-03-03 21:45:00,1.9069,1.9073,1.90678,1.90707,1795950004.0
2005-03-03 22:00:00,1.90707,1.90723,1.90673,1.90691,1476249995.0
2005-03-03 22:15:00,1.90698,1.90729,1.90684,1.90715,1567499997.0
2005-03-03 22:30:00,1.90729,1.90754,1.90695,1.90733,1425200002.0
2005-03-03 22:45:00,1.90733,1.90799,1.90724,1.90752,896399997.0
2005-03-03 23:00:00,1.90726,1.90752,1.90692,1.90717,653600001.0
2005-03-03 23:15:00,1.90717,1.90738,1.90694,1.90724,746300001.0
2005-03-03 23:30:00,1.9073,1.90735,1.90606,1.90632,982500003.0
2005-03-03 23:45:00,1.9064,1.90685,1.90606,1.90654,675599999.0
2005-03-04 00:00:00,1.90663,1.90682,1.90628,1.90646,794250000.0
2005-03-04 00:15:00,1.90696,1.90726,1.90632,1.90632,801199997.0
2005-03-04 00:30:00,1.90628,1.90649,1.9061,1.90628,689399997.0
2005-03-04 00:45:00,1.90628,1.90667,1.90621,1.90623,847799996.0
2005-03-04 01:00:00,1.9064,1.90664,1.90623,1.90655,812999998.0
2005-03-04 01:15:00,1.9064,1.9066,1.90604,1.90653,730900004.0
2005-03-04 01:30:00,1.90668,1.90668,1.90582,1.90607,767700001.0
2005-03-04 01:45:00,1.90612,1.90649,1.90592,1.90626,874850001.0
2005-03-04 02:00:00,1.90655,1.90711,1.90613,1.907,677546995.0
2005-03-04 02:15:00,1.90708,1.90748,1.90681,1.90691,971800000.0
2005-03-04 02:30:00,1.90688,1.90719,1.90662,1.90662,868269991.0
2005-03-04 02:45:00,1.90668,1.90712,1.90641,1.90675,617299997.0
2005-03-04 03:00:00,1.90684,1.907,1.90627,1.90649,830600001.0
2005-03-04 03:15:00,1.90654,1.9067,1.90637,1.90663,685700000.0
2005-03-04 03:30:00,1.90671,1.9071,1.90658,1.90698,797799997.0
2005-03-04 03:45:00,1.90693,1.9072,1.90684,1.9072,755099998.0
2005-03-04 04:00:00,1.9073,1.90754,1.90667,1.90678,968400000.0
2005-03-04 04:15:00,1.90706,1.90715,1.90673,1.90687,940899998.0
2005-03-04 04:30:00,1.90682,1.90729,1.9067,1.90697,562799997.0
2005-03-04 04:45:00,1.90703,1.90726,1.90676,1.90697,711900000.0
2005-03-04 05:00:00,1.90696,1.9072,1.90666,1.90682,680900008.0
2005-03-04 05:15:00,1.90683,1.90695,1.90657,1.90662,716400000.0
2005-03-04 05:30:00,1.90658,1.90688,1.90616,1.90688,762200000.0
2005-03-04 05:45:00,1.90673,1.9069,1.90645,1.90652,817700004.0
2005-03-04 06:00:00,1.90659,1.90688,1.9064,1.90678,830900003.0
2005-03-04 06:15:00,1.90682,1.90686,1.9065,1.90652,831100000.0
2005-03-04 06:30:00,1.9065,1.90676,1.90597,1.90617,754650001.0
2005-03-04 06:45:00,1.90616,1.90627,1.90563,1.90582,703900003.0
2005-03-04 07:00:00,1.90595,1.90614,1.90571,1.90585,843400003.0
2005-03-04 07:15:00,1.90595,1.90606,1.90562,1.90599,825099995.0
2005-03-04 07:30:00,1.90608,1.90625,1.90574,1.90595,934269998.0
2005-03-04 07:45:00,1.90597,1.90603,1.90564,1.90603,608099999.0
2005-03-04 08:00:00,1.906,1.90657,1.90581,1.9065,953600002.0
2005-03-04 08:15:00,1.90648,1.9071,1.90642,1.90688,752300003.0
2005-03-04 08:30:00,1.90681,1.90681,1.90605,1.90668,1026699992.0
2005-03-04 08:45:00,1.907,1.9077,1.90649,1.9075,781800007.0
2005-03-04 09:00:00,1.90728,1.90775,1.90688,1.90729,953900001.0
2005-03-04 09:15:00,1.90727,1.90754,1.90636,1.90667,762100001.0
2005-03-04 09:30:00,1.90668,1.90691,1.9047,1.90613,868550001.0
2005-03-04 09:45:00,1.90605,1.90707,1.90537,1.90658,815200006.0
2005-03-04 10:00:00,1.90695,1.90705,1.90479,1.90613,919450002.0
2005-03-04 10:15:00,1.90612,1.90618,1.90537,1.90558,844999999.0
2005-03-04 10:30:00,1.9056,1.90693,1.9056,1.90656,884000000.0
2005-03-04 10:45:00,1.90655,1.90698,1.90564,1.90575,981599999.0
2005-03-04 11:00:00,1.90594,1.9062,1.9055,1.90595,1093199996.0
2005-03-04 11:15:00,1.90607,1.9064,1.9058,1.90619,1074599997.0
2005-03-04 11:30:00,1.90619,1.90672,1.90464,1.90638,913000001.0
2005-03-04 11:45:00,1.90651,1.9068,1.90596,1.90675,1346599997.0
2005-03-04 12:00:00,1.90689,1.90787,1.9066,1.90756,924149998.0
2005-03-04 12:15:00,1.90758,1.9078,1.90701,1.90732,947049995.0
2005-03-04 12:30:00,1.90749,1.90767,1.90703,1.9073,971099995.0
2005-03-04 12:45:00,1.90747,1.90751,1.90632,1.90653,750470002.0
2005-03-04 13:00:00,1.90671,1.90671,1.90638,1.90648,887100002.0
2005-03-04 13:15:00,1.90653,1.90691,1.90631,1.90663,1159999999.0
2005-03-04 13:30:00,1.90661,1.9068,1.90643,1.90667,1284846996.0
2005-03-04 13:45:00,1.90655,1.9069,1.90635,1.90664,826099999.0
2005-03-04 14:00:00,1.90658,1.90695,1.90647,1.90647,781499999.0
2005-03-04 14:15:00,1.90655,1.90678,1.90619,1.90645,907500000.0
2005-03-04 14:30:00,1.90649,1.90706,1.90645,1.90699,744449998.0
2005-03-04 14:45:00,1.90694,1.9076,1.90694,1.90757,785249996.0
2005-03-04 15:00:00,1.90757,1.90823,1.90722,1.90749,951799999.0
2005-03-04 15:15:00,1.90733,1.90879,1.90728,1.90737,1072100007.0
2005-03-04 15:30:00,1.9066,1.91175,1.90606,1.90935,1134000003.0
2005-03-04 15:45:00,1.9094,1.912,1.90888,1.91188,1021749998.0
2005-03-04 16:00:00,1.91187,1.91431,1.91072,1.91428,1285500007.0
2005-03-04 16:15:00,1.91473,1.91884,1.91469,1.91884,998399993.0
2005-03-04 16:30:00,1.91908,1.92112,1.9184,1.91847,826799997.0
2005-03-04 16:45:00,1.91892,1.92105,1.91881,1.92026,1039349998.0
2005-03-04 17:00:00,1.92027,1.9209,1.91936,1.91944,992400001.0
2005-03-04 17:15:00,1.91938,1.92026,1.91842,1.92026,1061570008.0
2005-03-04 17:30:00,1.92017,1.92445,1.92011,1.92334,945299997.0
2005-03-04 17:45:00,1.92349,1.92584,1.92329,1.92538,986400000.0
2005-03-04 18:00:00,1.92549,1.92692,1.92508,1.92524,12183166970.0
2005-03-04 18:15:00,1.92537,1.92551,1.92434,1.92453,10757249982.0
2005-03-04 18:30:00,1.92457,1.92544,1.92405,1.92521,5292620003.0
2005-03-04 18:45:00,1.92525,1.92563,1.9235,1.92385,5459700008.0
2005-03-04 19:00:00,1.92393,1.92447,1.92304,1.92325,4816700010.0
2005-03-04 19:15:00,1.92329,1.9243,1.92285,1.92407,4654419988.0
2005-03-04 19:30:00,1.9241,1.92461,1.92323,1.92409,4140999995.0
2005-03-04 19:45:00,1.9241,1.92416,1.92331,1.92344,3479496986.0
2005-03-04 20:00:00,1.92339,1.92386,1.92309,1.92322,2599300003.0
2005-03-04 20:15:00,1.9232,1.92373,1.9232,1.92323,3598649997.0
2005-03-04 20:30:00,1.92339,1.92374,1.9232,1.92358,4271799997.0
2005-03-04 20:45:00,1.92368,1.92401,1.92339,1.92355,5146990001.0
2005-03-04 21:00:00,1.92382,1.92444,1.92306,1.92428,2910849994.0
2005-03-04 21:15:00,1.92437,1.92468,1.92341,1.92402,2062896994.0
2005-03-04 21:30:00,1.92408,1.92429,1.92316,1.92355,1960949995.0
2005-03-04 21:45:00,1.92364,1.92416,1.92321,1.92339,2066000005.0
2005-03-04 22:00:00,1.92355,1.92359,1.92312,1.92358,1769546993.0
2005-03-04 22:15:00,1.92365,1.92414,1.92347,1.92375,1881799994.0
2005-03-04 22:30:00,1.92382,1.92382,1.92312,1.92314,1461550000.0
2005-03-04 22:45:00,1.92319,1.9236,1.92307,1.9231,930900001.0
2005-03-04 23:00:00,1.92314,1.92373,1.92299,1.92349,758699996.0
2005-03-04 23:15:00,1.92344,1.92367,1.92325,1.92367,828749994.0
2005-03-04 23:30:00,1.92327,1.92363,1.92306,1.92313,684000004.0
2005-03-04 23:45:00,1.92308,1.92345,1.92201,1.92251,624899994.0
2005-03-07 00:00:00,1.9228,1.9232,1.9228,1.9232,800799979.0
2005-03-07 00:15:00,1.923,1.9241,1.923,1.924,1143999970.0
2005-03-07 00:30:00,1.9241,1.9244,1.9236,1.9241,1487199961.0
2005-03-07 00:45:00,1.9243,1.9246,1.9234,1.9234,1487199961.0
2005-03-07 01:00:00,1.9234,1.9247,1.923,1.9247,1487199961.0
2005-03-07 01:15:00,1.9246,1.9249,1.924,1.924,800799979.0
2005-03-07 01:30:00,1.9241,1.9244,1.9236,1.9238,1029599973.0
2005-03-07 01:45:00,1.9236,1.924,1.9234,1.9236,1143999970.0
2005-03-07 02:00:00,1.92342,1.92447,1.92236,1.92446,982399998.0
2005-03-07 02:15:00,1.9247,1.9247,1.9228,1.9239,1099099999.0
2005-03-07 02:30:00,1.92395,1.92417,1.92339,1.92359,921249999.0
2005-03-07 02:45:00,1.92352,1.92377,1.92326,1.92335,745099997.0
2005-03-07 03:00:00,1.92346,1.92374,1.92295,1.92313,653099997.0
2005-03-07 03:15:00,1.92303,1.92303,1.92222,1.92273,640850002.0
2005-03-07 03:30:00,1.92265,1.92306,1.92257,1.92272,677499998.0
2005-03-07 03:45:00,1.9227,1.92295,1.92262,1.92274,781899998.0
2005-03-07 04:00:00,1.92282,1.92336,1.92277,1.9232,908200006.0
2005-03-07 04:15:00,1.92352,1.92353,1.92278,1.92293,1092600008.0
2005-03-07 04:30:00,1.92291,1.92295,1.92213,1.92255,787546987.0
2005-03-07 04:45:00,1.9226,1.92263,1.92169,1.92192,648999998.0
2005-03-07 05:00:00,1.92197,1.92201,1.92028,1.9208,775500002.0
2005-03-07 05:15:00,1.92085,1.92154,1.92065,1.92148,813250002.0
2005-03-07 05:30:00,1.92163,1.92284,1.92123,1.92131,1008699993.0
2005-03-07 05:45:00,1.92128,1.92151,1.921,1.9212,814000003.0
2005-03-07 06:00:00,1.92133,1.9216,1.92113,1.9216,885769998.0
2005-03-07 06:15:00,1.92173,1.92215,1.92136,1.92175,1247399991.0
2005-03-07 06:30:00,1.92183,1.92226,1.92168,1.92179,699900001.0
2005-03-07 06:45:00,1.92197,1.92205,1.92156,1.92156,604200001.0
2005-03-07 07:00:00,1.92187,1.92195,1.9213,1.9215,870099997.0
2005-03-07 07:15:00,1.92163,1.92188,1.92128,1.92162,874299998.0
2005-03-07 07:30:00,1.92145,1.92163,1.92129,1.92134,701099998.0
2005-03-07 07:45:00,1.92142,1.92147,1.92074,1.92087,614200001.0
2005-03-07 08:00:00,1.92083,1.92133,1.92077,1.92124,864500002.0
2005-03-07 08:15:00,1.92124,1.92133,1.92081,1.9212,884799999.0
2005-03-07 08:30:00,1.9212,1.92132,1.92093,1.92122,833800002.0
2005-03-07 08:45:00,1.92135,1.92233,1.92124,1.92208,621100003.0
2005-03-07 09:00:00,1.92215,1.92223,1.92043,1.92098,806870006.0
2005-03-07 09:15:00,1.92096,1.9211,1.91914,1.91997,1032100004.0
2005-03-07 09:30:00,1.91992,1.9216,1.91902,1.92158,915400000.0
2005-03-07 09:45:00,1.92172,1.92205,1.92026,1.92097,1042399996.0
2005-03-07 10:00:00,1.92092,1.92092,1.919,1.91999,931899999.0
2005-03-07 10:15:00,1.9199,1.92012,1.91899,1.91944,771599996.0
2005-03-07 10:30:00,1.91953,1.92,1.91911,1.91925,1125899997.0
2005-03-07 10:45:00,1.91943,1.9195,1.91836,1.91865,1043100008.0
2005-03-07 11:00:00,1.91865,1.91872,1.91669,1.91741,1032949998.0
2005-03-07 11:15:00,1.91742,1.91758,1.91603,1.91694,872899993.0
2005-03-07 11:30:00,1.91668,1.91749,1.91668,1.91738,1121699999.0
2005-03-07 11:45:00,1.91743,1.91819,1.91592,1.91644,1066069999.0
2005-03-07 12:00:00,1.9167,1.91674,1.91549,1.91569,1058049994.0
2005-03-07 12:15:00,1.91588,1.91636,1.91287,1.91287,1057899996.0
2005-03-07 12:30:00,1.91278,1.91442,1.91274,1.91428,939299998.0
2005-03-07 12:45:00,1.9143,1.9148,1.91399,1.91447,985899999.0
2005-03-07 13:00:00,1.91453,1.91453,1.9134,1.91341,1044499994.0
2005-03-07 13:15:00,1.9135,1.9146,1.91323,1.91395,1014300001.0
2005-03-07 13:30:00,1.91431,1.91471,1.91387,1.91467,1095449997.0
2005-03-07 13:45:00,1.91467,1.91546,1.91448,1.9145,904899995.0
2005-03-07 14:00:00,1.91435,1.91664,1.91415,1.91596,780999997.0
2005-03-07 14:15:00,1.9159,1.91601,1.91382,1.91439,924400000.0
2005-03-07 14:30:00,1.91447,1.9145,1.91348,1.91409,1041400004.0
2005-03-07 14:45:00,1.91425,1.91433,1.91339,1.91397,981700001.0
2005-03-07 15:00:00,1.914,1.9142,1.91341,1.91358,984699995.0
2005-03-07 15:15:00,1.91353,1.91381,1.91287,1.91287,1128249999.0
2005-03-07 15:30:00,1.91295,1.91348,1.91162,1.9123,933400002.0
2005-03-07 15:45:00,1.91241,1.91278,1.91215,1.9123,1042599998.0
2005-03-07 16:00:00,1.91257,1.91261,1.91118,1.91235,1010999994.0
2005-03-07 16:15:00,1.91258,1.91353,1.9124,1.91353,871499999.0
2005-03-07 16:30:00,1.91328,1.91393,1.91304,1.91364,780699997.0
2005-03-07 16:45:00,1.9134,1.91341,1.91247,1.91313,843300004.0
2005-03-07 17:00:00,1.91303,1.91349,1.91285,1.9134,1002199999.0
2005-03-07 17:15:00,1.91345,1.91365,1.91232,1.91232,918599999.0
2005-03-07 17:30:00,1.91239,1.91303,1.91219,1.91237,1055849999.0
2005-03-07 17:45:00,1.91245,1.91375,1.91227,1.91344,719000001.0
2005-03-07 18:00:00,1.91355,1.91517,1.91351,1.91477,13077179983.0
2005-03-07 18:15:00,1.91502,1.91508,1.91387,1.91429,9386219987.0
2005-03-07 18:30:00,1.91437,1.91549,1.91415,1.91487,5266320002.0
2005-03-07 18:45:00,1.915,1.91679,1.91489,1.9161,5451349986.0
2005-03-07 19:00:00,1.91623,1.91728,1.91609,1.91695,5400199999.0
2005-03-07 19:15:00,1.91685,1.91685,1.91504,1.91602,4563799997.0
2005-03-07 19:30:00,1.91603,1.91629,1.9154,1.91553,4544899995.0
2005-03-07 19:45:00,1.91572,1.91605,1.91558,1.91558,3274899999.0
2005-03-07 20:00:00,1.91551,1.9159,1.91511,1.91526,2837099991.0
2005-03-07 20:15:00,1.91531,1.91576,1.91515,1.9155,3466120001.0
2005-03-07 20:30:00,1.9155,1.91571,1.91464,1.91484,4424500000.0
2005-03-07 20:45:00,1.91473,1.91473,1.91359,1.9137,5214799992.0
2005-03-07 21:00:00,1.91382,1.91408,1.91361,1.91378,2970299992.0
2005-03-07 21:15:00,1.91382,1.91416,1.91347,1.91369,2331399991.0
2005-03-07 21:30:00,1.91365,1.91394,1.91296,1.91323,2081200002.0
2005-03-07 21:45:00,1.91324,1.91374,1.91307,1.91357,1799500003.0
2005-03-07 22:00:00,1.91363,1.91388,1.91309,1.91309,1591816993.0
2005-03-07 22:15:00,1.91328,1.9138,1.91318,1.91365,1685399996.0
2005-03-07 22:30:00,1.91379,1.91402,1.91355,1.91384,1285199999.0
2005-03-07 22:45:00,1.91396,1.91409,1.9136,1.9139,798870004.0
2005-03-07 23:00:00,1.91356,1.91378,1.91328,1.91349,818099998.0
2005-03-07 23:15:00,1.91347,1.915,1.91325,1.91359,885049999.0
2005-03-07 23:30:00,1.91362,1.91443,1.9134,1.91419,987300008.0
2005-03-07 23:45:00,1.9142,1.9156,1.91373,1.91405,639399996.0
2005-03-08 00:00:00,1.91403,1.91533,1.91401,1.91516,1078399991.0
2005-03-08 00:15:00,1.91525,1.9155,1.91429,1.91451,815699998.0
2005-03-08 00:30:00,1.91453,1.91521,1.91453,1.91521,800500000.0
2005-03-08 00:45:00,1.91522,1.91559,1.91469,1.9149,821200001.0
2005-03-08 01:00:00,1.91488,1.91528,1.91485,1.91505,818199988.0
2005-03-08 01:15:00,1.91492,1.91549,1.9149,1.91512,861299997.0
2005-03-08 01:30:00,1.91517,1.91523,1.91436,1.91454,735200003.0
2005-03-08 01:45:00,1.91455,1.91463,1.91348,1.91444,696600002.0
2005-03-08 02:00:00,1.91461,1.91503,1.91346,1.91492,898599999.0
2005-03-08 02:15:00,1.9151,1.91568,1.9142,1.91462,790499998.0
2005-03-08 02:30:00,1.9146,1.9147,1.91391,1.91458,822299997.0
2005-03-08 02:45:00,1.91454,1.91468,1.91347,1.91384,883199998.0
2005-03-08 03:00:00,1.91406,1.91463,1.91378,1.91455,763800002.0
2005-03-08 03:15:00,1.91464,1.91464,1.91406,1.91446,745399994.0
2005-03-08 03:30:00,1.91439,1.91597,1.91411,1.9155,958899996.0
2005-03-08 03:45:00,1.91552,1.91606,1.91487,1.91588,825399996.0
2005-03-08 04:00:00,1.91575,1.91575,1.91482,1.91492,914900004.0
2005-03-08 04:15:00,1.91512,1.91512,1.91314,1.91445,989499991.0
2005-03-08 04:30:00,1.91433,1.91535,1.91426,1.91513,891899998.0
2005-03-08 04:45:00,1.91522,1.91559,1.91506,1.91513,717499999.0
2005-03-08 05:00:00,1.9153,1.91551,1.91475,1.9151,670100004.0
2005-03-08 05:15:00,1.91513,1.91528,1.91451,1.91466,726099999.0
2005-03-08 05:30:00,1.91488,1.91536,1.91447,1.91498,900000004.0
2005-03-08 05:45:00,1.91515,1.91524,1.91485,1.91511,703999996.0
2005-03-08 06:00:00,1.91543,1.91544,1.91492,1.91508,814399997.0
2005-03-08 06:15:00,1.91517,1.91521,1.91458,1.91467,766399998.0
2005-03-08 06:30:00,1.9147,1.91504,1.91447,1.91447,599050001.0
2005-03-08 06:45:00,1.9147,1.91513,1.9144,1.91501,817199994.0
2005-03-08 07:00:00,1.91532,1.91541,1.91495,1.9151,572246992.0
2005-03-08 07:15:00,1.91501,1.91525,1.91467,1.91518,885849999.0
2005-03-08 07:30:00,1.91525,1.91533,1.91492,1.91526,667746995.0
2005-03-08 07:45:00,1.91515,1.91564,1.91505,1.91557,771500003.0
2005-03-08 08:00:00,1.91557,1.91559,1.91518,1.9152,750399998.0
2005-03-08 08:15:00,1.91525,1.91532,1.91475,1.91485,1001200002.0
2005-03-08 08:30:00,1.91482,1.91493,1.9141,1.91425,951699999.0
2005-03-08 08:45:00,1.91435,1.91489,1.91404,1.91432,1035400005.0
2005-03-08 09:00:00,1.91446,1.9147,1.91295,1.91319,895369998.0
2005-03-08 09:15:00,1.91298,1.91502,1.91265,1.91369,935600003.0
2005-03-08 09:30:00,1.91357,1.91427,1.91337,1.91424,1102400002.0
2005-03-08 09:45:00,1.91436,1.91638,1.91436,1.91638,987999997.0
2005-03-08 10:00:00,1.9165,1.9178,1.91563,1.91723,865199999.0
2005-03-08 10:15:00,1.91732,1.91918,1.91706,1.91804,1126099995.0
2005-03-08 10:30:00,1.91805,1.92018,1.91803,1.91969,901700001.0
2005-03-08 10:45:00,1.91994,1.9212,1.91981,1.9212,1046100003.0
2005-03-08 11:00:00,1.92127,1.92167,1.91974,1.92166,878899997.0
2005-03-08 11:15:00,1.92173,1.92173,1.91928,1.91953,844446992.0
2005-03-08 11:30:00,1.91961,1.92062,1.91953,1.91979,1156999997.0
2005-03-08 11:45:00,1.91975,1.92076,1.91938,1.91975,1090950001.0
2005-03-08 12:00:00,1.91987,1.9203,1.91894,1.91903,929300004.0
2005-03-08 12:15:00,1.91911,1.91945,1.91865,1.91899,971500004.0
2005-03-08 12:30:00,1.91904,1.92011,1.91852,1.91915,1074500002.0
2005-03-08 12:45:00,1.91932,1.92116,1.91931,1.92015,950299998.0
2005-03-08 13:00:00,1.9203,1.92143,1.92024,1.92121,1124999996.0
2005-03-08 13:15:00,1.92118,1.92168,1.92054,1.92142,1090000000.0
2005-03-08 13:30:00,1.92151,1.92327,1.92133,1.92291,1049499991.0
2005-03-08 13:45:00,1.92275,1.92348,1.92258,1.92299,909399995.0
2005-03-08 14:00:00,1.92278,1.92347,1.92277,1.92313,1155500006.0
2005-03-08 14:15:00,1.92324,1.92332,1.92192,1.92192,644900002.0
2005-03-08 14:30:00,1.92197,1.92247,1.92178,1.92215,870799999.0
2005-03-08 14:45:00,1.92222,1.92286,1.92182,1.92285,1035150000.0
2005-03-08 15:00:00,1.92288,1.92335,1.9224,1.92261,1023850000.0
2005-03-08 15:15:00,1.92249,1.92288,1.92201,1.92206,933000001.0
2005-03-08 15:30:00,1.9221,1.92269,1.92197,1.92211,978699998.0
2005-03-08 15:45:00,1.92217,1.92337,1.92217,1.92317,1145600008.0
2005-03-08 16:00:00,1.92336,1.92555,1.92309,1.92534,1203799996.0
2005-03-08 16:15:00,1.92541,1.92776,1.92523,1.92772,927099992.0
2005-03-08 16:30:00,1.92787,1.92828,1.9263,1.92637,963099997.0
2005-03-08 16:45:00,1.92665,1.9302,1.9264,1.93,1016300000.0
2005-03-08 17:00:00,1.92972,1.9308,1.92814,1.92814,1065599999.0
2005-03-08 17:15:00,1.92825,1.92906,1.9282,1.92888,1075900002.0
2005-03-08 17:30:00,1.92902,1.93001,1.92884,1.92943,890169996.0
2005-03-08 17:45:00,1.92978,1.93107,1.92941,1.93068,1090699994.0
2005-03-08 18:00:00,1.9308,1.93105,1.93029,1.9307,12534489986.0
2005-03-08 18:15:00,1.93078,1.93231,1.93043,1.93115,9393099977.0
2005-03-08 18:30:00,1.93123,1.93134,1.92955,1.92955,5311099990.0
2005-03-08 18:45:00,1.92965,1.92965,1.92787,1.92882,5221099997.0
2005-03-08 19:00:00,1.92903,1.92956,1.92795,1.92954,4735699992.0
2005-03-08 19:15:00,1.92952,1.92952,1.92752,1.92818,4366000001.0
2005-03-08 19:30:00,1.92813,1.92838,1.92752,1.92762,4430249991.0
2005-03-08 19:45:00,1.92761,1.92838,1.92738,1.92738,3516369997.0
2005-03-08 20:00:00,1.92758,1.92914,1.92736,1.9288,2668599999.0
2005-03-08 20:15:00,1.92878,1.92909,1.9285,1.92851,3582799993.0
2005-03-08 20:30:00,1.92855,1.92855,1.92784,1.92813,4195546986.0
2005-03-08 20:45:00,1.92812,1.92812,1.92696,1.9277,4731199998.0
2005-03-08 21:00:00,1.92772,1.92874,1.92751,1.9285,2940349993.0
2005-03-08 21:15:00,1.9287,1.92982,1.92801,1.9283,2014100001.0
2005-03-08 21:30:00,1.92818,1.92822,1.92782,1.92796,2035989997.0
2005-03-08 21:45:00,1.92794,1.92899,1.92747,1.9281,1750900006.0
2005-03-08 22:00:00,1.92837,1.92839,1.92775,1.92824,1662400006.0
2005-03-08 22:15:00,1.92815,1.9286,1.92787,1.92794,2147499996.0
2005-03-08 22:30:00,1.928,1.92865,1.92789,1.9282,1542800001.0
2005-03-08 22:45:00,1.92846,1.9286,1.92779,1.928,1042499995.0
2005-03-08 23:00:00,1.928,1.92859,1.92783,1.92817,1051099995.0
2005-03-08 23:15:00,1.92845,1.9286,1.92759,1.92787,930800002.0
2005-03-08 23:30:00,1.92799,1.92805,1.92717,1.92759,908900001.0
2005-03-08 23:45:00,1.92764,1.92872,1.92745,1.9286,705399999.0
2005-03-09 00:00:00,1.92873,1.92942,1.92873,1.9292,755600001.0
2005-03-09 00:15:00,1.9293,1.92999,1.92886,1.92948,887600002.0
2005-03-09 00:30:00,1.92941,1.92941,1.92879,1.92902,782399996.0
2005-03-09 00:45:00,1.92907,1.93,1.92895,1.9294,838600005.0
2005-03-09 01:00:00,1.92945,1.92948,1.9275,1.92839,673000003.0
2005-03-09 01:15:00,1.9283,1.92841,1.9278,1.92803,934400002.0
2005-03-09 01:30:00,1.9283,1.92832,1.92691,1.92711,874499992.0
2005-03-09 01:45:00,1.92712,1.92805,1.92701,1.928,807300001.0
2005-03-09 02:00:00,1.92807,1.92915,1.92711,1.92793,717900004.0
2005-03-09 02:15:00,1.92803,1.92855,1.92705,1.92815,877749997.0
2005-03-09 02:30:00,1.92794,1.92794,1.92706,1.92737,788599999.0
2005-03-09 02:45:00,1.92733,1.928,1.92707,1.92763,889749998.0
2005-03-09 03:00:00,1.92767,1.92777,1.92717,1.92728,816300000.0
2005-03-09 03:15:00,1.92729,1.9273,1.92689,1.927,734000003.0
2005-03-09 03:30:00,1.92708,1.92749,1.92685,1.92738,672499998.0
2005-03-09 03:45:00,1.92727,1.92752,1.92706,1.92733,799199994.0
2005-03-09 04:00:00,1.92725,1.92757,1.9271,1.92712,921000009.0
2005-03-09 04:15:00,1.92723,1.92769,1.92703,1.92707,829100000.0
2005-03-09 04:30:00,1.92706,1.92797,1.927,1.92737,683199998.0
2005-03-09 04:45:00,1.92736,1.92765,1.92697,1.92697,758500002.0
2005-03-09 05:00:00,1.92698,1.92764,1.92696,1.92743,523100001.0
2005-03-09 05:15:00,1.92752,1.92752,1.92688,1.92702,625200000.0
2005-03-09 05:30:00,1.927,1.92728,1.92669,1.92702,823499997.0
2005-03-09 05:45:00,1.92712,1.92755,1.9271,1.92742,984099996.0
2005-03-09 06:00:00,1.92748,1.92789,1.92736,1.92776,887999996.0
2005-03-09 06:15:00,1.92774,1.92832,1.92757,1.92808,1041149997.0
2005-03-09 06:30:00,1.92807,1.92836,1.92779,1.92782,670299998.0
2005-03-09 06:45:00,1.9278,1.92866,1.9277,1.92828,769049996.0
2005-03-09 07:00:00,1.92845,1.92865,1.92787,1.92799,810350002.0
2005-03-09 07:15:00,1.92803,1.92836,1.92785,1.92811,964599996.0
2005-03-09 07:30:00,1.92808,1.92809,1.92774,1.92804,773600002.0
2005-03-09 07:45:00,1.92784,1.92822,1.92747,1.92762,930999996.0
2005-03-09 08:00:00,1.92745,1.92774,1.92734,1.92753,991999989.0
2005-03-09 08:15:00,1.92757,1.92794,1.92727,1.92745,966869991.0
2005-03-09 08:30:00,1.92747,1.92791,1.92734,1.9277,889099999.0
2005-03-09 08:45:00,1.92783,1.92833,1.92778,1.92833,985600000.0
2005-03-09 09:00:00,1.92847,1.92905,1.9284,1.92867,1073446989.0
2005-03-09 09:15:00,1.92854,1.92873,1.92737,1.92762,922999997.0
2005-03-09 09:30:00,1.92767,1.92804,1.92692,1.92803,1067449997.0
2005-03-09 09:45:00,1.92822,1.92937,1.92742,1.92931,979850009.0
2005-03-09 10:00:00,1.9293,1.92947,1.92705,1.92756,1041999994.0
2005-03-09 10:15:00,1.9277,1.93113,1.9276,1.93113,1141499993.0
2005-03-09 10:30:00,1.93131,1.93168,1.92957,1.92976,941200002.0
2005-03-09 10:45:00,1.92981,1.93003,1.9294,1.92995,983369992.0
2005-03-09 11:00:00,1.92996,1.93065,1.92968,1.92986,881599999.0
2005-03-09 11:15:00,1.9299,1.93023,1.92921,1.92927,1020946995.0
2005-03-09 11:30:00,1.92908,1.92993,1.92579,1.92593,967500004.0
2005-03-09 11:45:00,1.92598,1.92674,1.92484,1.9262,1328800005.0
2005-03-09 12:00:00,1.92627,1.92648,1.92494,1.92608,1119600003.0
2005-03-09 12:15:00,1.92617,1.92683,1.92471,1.92645,881699996.0
2005-03-09 12:30:00,1.92643,1.92667,1.92559,1.92598,1039449996.0
2005-03-09 12:45:00,1.92605,1.92642,1.92579,1.9262,1144200004.0
2005-03-09 13:00:00,1.92635,1.92666,1.92507,1.92556,843499998.0
2005-03-09 13:15:00,1.92561,1.92729,1.92561,1.9269,937999992.0
2005-03-09 13:30:00,1.92683,1.92797,1.92669,1.92769,1106700001.0
2005-03-09 13:45:00,1.92772,1.92784,1.92702,1.92702,1125899991.0
2005-03-09 14:00:00,1.92703,1.92763,1.92534,1.92551,923550000.0
2005-03-09 14:15:00,1.92557,1.92595,1.92502,1.92505,967799999.0
2005-03-09 14:30:00,1.92525,1.92582,1.92463,1.92505,845499995.0
2005-03-09 14:45:00,1.92512,1.92518,1.92392,1.92392,1091520003.0
2005-03-09 15:00:00,1.92398,1.92439,1.92284,1.92297,1044199994.0
2005-03-09 15:15:00,1.92298,1.92384,1.92229,1.92371,1091199998.0
2005-03-09 15:30:00,1.9238,1.92396,1.92273,1.92285,1044599999.0
2005-03-09 15:45:00,1.92276,1.92328,1.92244,1.92245,1110699994.0
2005-03-09 16:00:00,1.92237,1.92239,1.92058,1.92092,1068700002.0
2005-03-09 16:15:00,1.92099,1.92188,1.92072,1.9208,921169998.0
2005-03-09 16:30:00,1.9206,1.92175,1.91975,1.9213,1102900004.0
2005-03-09 16:45:00,1.92143,1.92268,1.92143,1.92221,1087500000.0
2005-03-09 17:00:00,1.92212,1.92383,1.92178,1.92297,945749996.0
2005-03-09 17:15:00,1.92304,1.92331,1.92167,1.92167,855099999.0
2005-03-09 17:30:00,1.92132,1.9231,1.92131,1.9223,915999998.0
2005-03-09 17:45:00,1.92212,1.92253,1.92087,1.92087,845100006.0
2005-03-09 18:00:00,1.92088,1.92187,1.92073,1.92144,12262139995.0
2005-03-09 18:15:00,1.92144,1.9225,1.92111,1.92227,10059889977.0
2005-03-09 18:30:00,1.92241,1.92357,1.92217,1.92348,5394446997.0
2005-03-09 18:45:00,1.92348,1.92417,1.92334,1.92386,5638150002.0
2005-03-09 19:00:00,1.92385,1.92439,1.9232,1.92347,5109949988.0
2005-03-09 19:15:00,1.9238,1.92597,1.9238,1.92533,4279399976.0
2005-03-09 19:30:00,1.92538,1.92773,1.92538,1.92742,4234600003.0
2005-03-09 19:45:00,1.92756,1.92855,1.92591,1.92664,3722099998.0
2005-03-09 20:00:00,1.92658,1.92814,1.92553,1.92741,2921669993.0
2005-03-09 20:15:00,1.92773,1.92854,1.92701,1.92701,3807799998.0
2005-03-09 20:30:00,1.927,1.9272,1.92602,1.92705,4340950007.0
2005-03-09 20:45:00,1.92712,1.92768,1.92683,1.92687,4867496985.0
2005-03-09 21:00:00,1.92695,1.92753,1.92663,1.9274,3029770008.0
2005-03-09 21:15:00,1.92738,1.92781,1.92705,1.92729,2235299998.0
2005-03-09 21:30:00,1.92725,1.92725,1.92657,1.92681,1818999999.0
2005-03-09 21:45:00,1.92679,1.92695,1.92568,1.92583,2085199998.0
2005-03-09 22:00:00,1.926,1.92664,1.92595,1.92662,1662499991.0
2005-03-09 22:15:00,1.92665,1.92715,1.92604,1.92655,1589900005.0
2005-03-09 22:30:00,1.92665,1.92675,1.92272,1.92446,1522099999.0
2005-03-09 22:45:00,1.92452,1.92463,1.92263,1.92307,1009100004.0
2005-03-09 23:00:00,1.92282,1.9242,1.92238,1.92388,826200003.0
2005-03-09 23:15:00,1.92383,1.92421,1.92294,1.92358,899800000.0
2005-03-09 23:30:00,1.92373,1.92479,1.92295,1.9247,917299992.0
2005-03-09 23:45:00,1.9247,1.92519,1.92422,1.92516,960299998.0
2005-03-10 00:00:00,1.92512,1.92586,1.9248,1.9253,1018400011.0
2005-03-10 00:15:00,1.92523,1.9258,1.92485,1.92525,766699995.0
2005-03-10 00:30:00,1.92518,1.92545,1.92444,1.92444,626900000.0
2005-03-10 00:45:00,1.92452,1.92457,1.92381,1.92447,838000001.0
2005-03-10 01:00:00,1.92411,1.92425,1.9238,1.92397,556799999.0
2005-03-10 01:15:00,1.924,1.92437,1.92352,1.92385,648399998.0
2005-03-10 01:30:00,1.92372,1.92373,1.92257,1.92314,904000000.0
2005-03-10 01:45:00,1.92275,1.92303,1.92191,1.92202,684669995.0
2005-03-10 02:00:00,1.92207,1.92247,1.92187,1.92192,858800003.0
2005-03-10 02:15:00,1.92193,1.92222,1.9213,1.92215,650800003.0
2005-03-10 02:30:00,1.9222,1.92299,1.9222,1.92239,993750003.0
2005-03-10 02:45:00,1.92248,1.92322,1.92238,1.92288,628899998.0
2005-03-10 03:00:00,1.92295,1.92333,1.92237,1.92295,814099999.0
2005-03-10 03:15:00,1.92297,1.92301,1.92231,1.92242,736700001.0
2005-03-10 03:30:00,1.92268,1.9234,1.92234,1.9233,946149992.0
2005-03-10 03:45:00,1.92328,1.92588,1.92305,1.92588,1009899999.0
2005-03-10 04:00:00,1.92592,1.92715,1.92517,1.92703,817499998.0
2005-03-10 04:15:00,1.92725,1.92944,1.92715,1.92816,977499996.0
2005-03-10 04:30:00,1.92848,1.92897,1.92432,1.92688,707799998.0
2005-03-10 04:45:00,1.9271,1.9271,1.92495,1.92603,890550002.0
2005-03-10 05:00:00,1.9262,1.92647,1.9252,1.92546,774200000.0
2005-03-10 05:15:00,1.92565,1.92785,1.92544,1.92736,887019997.0
2005-03-10 05:30:00,1.92745,1.92798,1.92692,1.9275,958599993.0
2005-03-10 05:45:00,1.92786,1.92798,1.92704,1.92746,931900005.0
2005-03-10 06:00:00,1.92782,1.92847,1.92691,1.92693,1013200005.0
2005-03-10 06:15:00,1.92685,1.9277,1.92657,1.9274,824699997.0
2005-03-10 06:30:00,1.92724,1.92817,1.92691,1.92806,989200000.0
2005-03-10 06:45:00,1.92818,1.92869,1.92691,1.92762,759300005.0
2005-03-10 07:00:00,1.9276,1.92791,1.92683,1.92788,954899993.0
2005-03-10 07:15:00,1.9281,1.9281,1.92637,1.9274,1068100002.0
2005-03-10 07:30:00,1.92754,1.92761,1.92655,1.92758,988150004.0
2005-03-10 07:45:00,1.92767,1.92815,1.92743,1.92789,941300002.0
2005-03-10 08:00:00,1.92797,1.92811,1.92623,1.92749,1021500000.0
2005-03-10 08:15:00,1.92763,1.92804,1.92741,1.92798,897599999.0
2005-03-10 08:30:00,1.92796,1.92796,1.92658,1.92776,946369997.0
2005-03-10 08:45:00,1.9279,1.9279,1.92693,1.92706,971300009.0
2005-03-10 09:00:00,1.92706,1.92805,1.92693,1.92772,1141599997.0
2005-03-10 09:15:00,1.9277,1.92905,1.92729,1.92817,870600005.0
2005-03-10 09:30:00,1.92815,1.92899,1.92796,1.9285,1014899999.0
2005-03-10 09:45:00,1.92845,1.92934,1.92789,1.92845,942400002.0
2005-03-10 10:00:00,1.92848,1.92935,1.92754,1.9279,984049997.0
2005-03-10 10:15:00,1.92818,1.93028,1.92803,1.92943,1042299993.0
2005-03-10 10:30:00,1.9297,1.92974,1.92748,1.92771,904799998.0
2005-03-10 10:45:00,1.92792,1.92807,1.92704,1.92708,906700003.0
2005-03-10 11:00:00,1.92702,1.92898,1.92519,1.92893,1094800000.0
2005-03-10 11:15:00,1.92883,1.92988,1.92867,1.92907,1022300006.0
2005-03-10 11:30:00,1.9291,1.9294,1.92745,1.92779,1189600002.0
2005-03-10 11:45:00,1.92783,1.92925,1.92765,1.92908,1057800006.0
2005-03-10 12:00:00,1.9293,1.92989,1.92787,1.92793,1037199998.0
2005-03-10 12:15:00,1.92798,1.92905,1.92785,1.92786,1056899995.0
2005-03-10 12:30:00,1.9281,1.92818,1.92664,1.92686,1183100000.0
2005-03-10 12:45:00,1.92692,1.92767,1.92639,1.92653,892499999.0
2005-03-10 13:00:00,1.92687,1.92833,1.92652,1.92773,1025900007.0
2005-03-10 13:15:00,1.92797,1.92896,1.92762,1.92833,971700002.0
2005-03-10 13:30:00,1.92839,1.9294,1.92825,1.92886,1087299991.0
2005-03-10 13:45:00,1.92885,1.92925,1.92804,1.92836,911450002.0
2005-03-10 14:00:00,1.92812,1.92812,1.9251,1.9271,1131600001.0
2005-03-10 14:15:00,1.92709,1.92763,1.92686,1.92721,962399999.0
2005-03-10 14:30:00,1.92731,1.92806,1.92591,1.92599,937400001.0
2005-03-10 14:45:00,1.92623,1.92665,1.92572,1.92599,1035700002.0
2005-03-10 15:00:00,1.92602,1.92602,1.92438,1.92505,972250001.0
2005-03-10 15:15:00,1.92505,1.92548,1.92405,1.92546,1114099999.0
2005-03-10 15:30:00,1.92587,1.9272,1.92492,1.92623,1106900002.0
2005-03-10 15:45:00,1.92638,1.9271,1.9261,1.9265,1122650003.0
2005-03-10 16:00:00,1.92667,1.92696,1.92557,1.92607,867100002.0
2005-03-10 16:15:00,1.92647,1.92697,1.92593,1.92638,1042700003.0
2005-03-10 16:30:00,1.92646,1.92667,1.92525,1.92562,956399993.0
2005-03-10 16:45:00,1.92553,1.92598,1.92312,1.92454,1122499999.0
2005-03-10 17:00:00,1.92455,1.92467,1.92347,1.92442,1039399994.0
2005-03-10 17:15:00,1.92482,1.92647,1.92457,1.9251,893700001.0
2005-03-10 17:30:00,1.92527,1.92592,1.9249,1.92547,897099993.0
2005-03-10 17:45:00,1.92549,1.92553,1.92277,1.92327,959900008.0
2005-03-10 18:00:00,1.92327,1.92479,1.92264,1.92402,12809946994.0
2005-03-10 18:15:00,1.92416,1.92421,1.92257,1.92337,9270099993.0
2005-03-10 18:30:00,1.9234,1.92369,1.92242,1.92242,5475749996.0
2005-03-10 18:45:00,1.92261,1.92417,1.9225,1.92336,5699000004.0
2005-03-10 19:00:00,1.92333,1.92344,1.9211,1.92301,4949046996.0
2005-03-10 19:15:00,1.92305,1.92347,1.92145,1.92145,4641999993.0
2005-03-10 19:30:00,1.92145,1.92294,1.92133,1.92213,4587299998.0
2005-03-10 19:45:00,1.92215,1.92295,1.92215,1.92238,3304870002.0
2005-03-10 20:00:00,1.92232,1.92327,1.92071,1.92088,3017299989.0
2005-03-10 20:15:00,1.92093,1.92207,1.92025,1.92182,3786499991.0
2005-03-10 20:30:00,1.92193,1.92436,1.92174,1.92385,4561044000.0
2005-03-10 20:45:00,1.92387,1.92514,1.92387,1.92503,4819699994.0
2005-03-10 21:00:00,1.92533,1.92587,1.9234,1.9235,2987299993.0
2005-03-10 21:15:00,1.92359,1.92368,1.9229,1.92347,2252300007.0
2005-03-10 21:30:00,1.92342,1.924,1.92318,1.92325,2082799995.0
2005-03-10 21:45:00,1.92322,1.92331,1.92154,1.92164,2030599994.0
2005-03-10 22:00:00,1.92188,1.92244,1.92181,1.92218,1572999998.0
2005-03-10 22:15:00,1.9223,1.92288,1.92208,1.92256,1614150000.0
2005-03-10 22:30:00,1.9226,1.92309,1.92226,1.92226,1440800005.0
2005-03-10 22:45:00,1.92227,1.9231,1.92202,1.92256,1017746996.0
2005-03-10 23:00:00,1.92252,1.92272,1.92212,1.92228,890599999.0
2005-03-10 23:15:00,1.92216,1.92269,1.92153,1.92177,965799997.0
2005-03-10 23:30:00,1.92187,1.92287,1.92187,1.92238,892350002.0
2005-03-10 23:45:00,1.92243,1.92254,1.92169,1.92235,603100001.0
2005-03-11 00:00:00,1.92233,1.92268,1.9222,1.92244,912000000.0
2005-03-11 00:15:00,1.92238,1.92261,1.92167,1.92195,814800005.0
2005-03-11 00:30:00,1.92191,1.92193,1.92116,1.9214,853899995.0
2005-03-11 00:45:00,1.9213,1.92176,1.9207,1.9214,799100003.0
2005-03-11 01:00:00,1.92143,1.92228,1.92113,1.922,1020649996.0
2005-03-11 01:15:00,1.92209,1.92313,1.92209,1.92301,990099999.0
2005-03-11 01:30:00,1.92339,1.92364,1.92245,1.92343,844100004.0
2005-03-11 01:45:00,1.9238,1.92411,1.92243,1.92313,988049999.0
2005-03-11 02:00:00,1.92336,1.92341,1.92096,1.92222,657600002.0
2005-03-11 02:15:00,1.92227,1.9226,1.92101,1.92119,793149998.0
2005-03-11 02:30:00,1.92112,1.92198,1.92079,1.92187,762100003.0
2005-03-11 02:45:00,1.92178,1.92242,1.92132,1.92229,721900004.0
2005-03-11 03:00:00,1.92227,1.92338,1.92178,1.92273,887300005.0
2005-03-11 03:15:00,1.92273,1.92313,1.92238,1.92244,510100001.0
2005-03-11 03:30:00,1.92247,1.92255,1.92204,1.9222,824499997.0
2005-03-11 03:45:00,1.92228,1.92275,1.92225,1.92264,870700002.0
2005-03-11 04:00:00,1.92266,1.92337,1.92203,1.92203,938499994.0
2005-03-11 04:15:00,1.92234,1.92261,1.92173,1.92203,1186600001.0
2005-03-11 04:30:00,1.92209,1.92281,1.922,1.92208,802599997.0
2005-03-11 04:45:00,1.92211,1.92261,1.92123,1.92243,774599997.0
2005-03-11 05:00:00,1.9225,1.92278,1.92218,1.92232,623600001.0
2005-03-11 05:15:00,1.92243,1.92255,1.92162,1.92254,798800003.0
2005-03-11 05:30:00,1.9224,1.92259,1.92205,1.92231,715000001.0
2005-03-11 05:45:00,1.92232,1.92354,1.92158,1.9235,876099996.0
2005-03-11 06:00:00,1.92357,1.92372,1.9229,1.92325,844099999.0
2005-03-11 06:15:00,1.92328,1.92368,1.92303,1.9235,1083199995.0
2005-03-11 06:30:00,1.92353,1.9238,1.92326,1.9236,839699996.0
2005-03-11 06:45:00,1.92348,1.9239,1.92318,1.92353,828950001.0
2005-03-11 07:00:00,1.92367,1.92396,1.92353,1.92382,823246990.0
2005-03-11 07:15:00,1.92387,1.92421,1.9235,1.92404,792299999.0
2005-03-11 07:30:00,1.92423,1.9246,1.92315,1.92378,901649998.0
2005-03-11 07:45:00,1.92382,1.924,1.92366,1.92385,813900002.0
2005-03-11 08:00:00,1.9238,1.92383,1.92283,1.9232,967700006.0
2005-03-11 08:15:00,1.92312,1.92346,1.92294,1.92341,854700001.0
2005-03-11 08:30:00,1.92355,1.9239,1.92314,1.92345,807999995.0
2005-03-11 08:45:00,1.92355,1.92402,1.92335,1.92341,881450009.0
2005-03-11 09:00:00,1.92368,1.92432,1.92225,1.92253,921000000.0
2005-03-11 09:15:00,1.9225,1.92335,1.92231,1.92327,828100000.0
2005-03-11 09:30:00,1.92331,1.92379,1.92213,1.92272,896199994.0
2005-03-11 09:45:00,1.92273,1.92283,1.92096,1.92166,927999998.0
2005-03-11 10:00:00,1.92164,1.92223,1.92083,1.92178,852400002.0
2005-03-11 10:15:00,1.92167,1.92216,1.92067,1.92125,1030699991.0
2005-03-11 10:30:00,1.92121,1.9213,1.92017,1.9207,921300003.0
2005-03-11 10:45:00,1.9207,1.92176,1.91774,1.91803,978699996.0
2005-03-11 11:00:00,1.91793,1.91802,1.91621,1.91628,982899996.0
2005-03-11 11:15:00,1.91637,1.91813,1.91637,1.91697,1097239999.0
2005-03-11 11:30:00,1.91691,1.91787,1.91649,1.9176,1090200005.0
2005-03-11 11:45:00,1.91793,1.919,1.91793,1.91805,1212299993.0
2005-03-11 12:00:00,1.91807,1.91821,1.91732,1.91787,1124770001.0
2005-03-11 12:15:00,1.91795,1.91841,1.9171,1.91828,799900001.0
2005-03-11 12:30:00,1.91846,1.91947,1.91799,1.91913,1105000001.0
2005-03-11 12:45:00,1.91908,1.91954,1.91852,1.91908,1043099996.0
2005-03-11 13:00:00,1.91918,1.91986,1.91906,1.91968,975499998.0
2005-03-11 13:15:00,1.91973,1.92019,1.91927,1.92001,928700001.0
2005-03-11 13:30:00,1.92014,1.92033,1.91945,1.91947,915650001.0
2005-03-11 13:45:00,1.91951,1.91999,1.91884,1.91918,968670000.0
2005-03-11 14:00:00,1.91959,1.91959,1.91877,1.91924,897000006.0
2005-03-11 14:15:00,1.91923,1.9203,1.91923,1.91988,1114299998.0
2005-03-11 14:30:00,1.91988,1.92009,1.91913,1.91924,968100007.0
2005-03-11 14:45:00,1.91915,1.91993,1.91897,1.91939,1038799994.0
2005-03-11 15:00:00,1.91941,1.9208,1.91936,1.92,966199997.0
2005-03-11 15:15:00,1.92003,1.92166,1.91998,1.92104,1135699998.0
2005-03-11 15:30:00,1.9221,1.92874,1.92095,1.92763,970999999.0
2005-03-11 15:45:00,1.92787,1.92795,1.92193,1.92197,1048499998.0
2005-03-11 16:00:00,1.92228,1.92337,1.92054,1.92301,1098250000.0
2005-03-11 16:15:00,1.9231,1.92543,1.92244,1.92422,1106199996.0
2005-03-11 16:30:00,1.92405,1.926,1.92348,1.92446,1069599998.0
2005-03-11 16:45:00,1.9248,1.92563,1.92395,1.92395,1051200005.0
2005-03-11 17:00:00,1.92377,1.92666,1.92358,1.92558,983150001.0
2005-03-11 17:15:00,1.92571,1.92621,1.92495,1.92614,983199998.0
2005-03-11 17:30:00,1.92629,1.92699,1.92519,1.9268,1213650003.0
2005-03-11 17:45:00,1.92693,1.92702,1.92596,1.92663,804199996.0
2005-03-11 18:00:00,1.92663,1.92768,1.92566,1.9274,12830036978.0
2005-03-11 18:15:00,1.92747,1.92788,1.92565,1.92677,10189449985.0
2005-03-11 18:30:00,1.92675,1.92716,1.92427,1.92555,5205050011.0
2005-03-11 18:45:00,1.92547,1.92664,1.92535,1.92645,5400899998.0
2005-03-11 19:00:00,1.92672,1.92695,1.92424,1.92424,4897319985.0
2005-03-11 19:15:00,1.92483,1.9257,1.92418,1.9253,4668249989.0
2005-03-11 19:30:00,1.92531,1.92623,1.92491,1.92607,4715866994.0
2005-03-11 19:45:00,1.9261,1.9264,1.92575,1.92576,3404519996.0
2005-03-11 20:00:00,1.92571,1.92639,1.92545,1.92623,2858499999.0
2005-03-11 20:15:00,1.9262,1.92654,1.92616,1.92632,3652099996.0
2005-03-11 20:30:00,1.92638,1.92647,1.92577,1.92592,4617899993.0
2005-03-11 20:45:00,1.92597,1.92645,1.92587,1.92623,4997499987.0
2005-03-11 21:00:00,1.92617,1.92644,1.92566,1.92588,2936099990.0
2005-03-11 21:15:00,1.92595,1.92615,1.92499,1.92567,2331850006.0
2005-03-11 21:30:00,1.92585,1.92698,1.92581,1.92623,2228949993.0
2005-03-11 21:45:00,1.92628,1.92641,1.92495,1.92528,2066599998.0
2005-03-11 22:00:00,1.92539,1.92554,1.92424,1.92464,1659850003.0
2005-03-11 22:15:00,1.92502,1.92527,1.92383,1.92387,1879100002.0
2005-03-11 22:30:00,1.92385,1.92385,1.92239,1.92344,1400150002.0
2005-03-11 22:45:00,1.92374,1.924,1.92324,1.92337,943270002.0
2005-03-11 23:00:00,1.92352,1.9241,1.92318,1.92397,785300001.0
2005-03-11 23:15:00,1.92395,1.92507,1.92395,1.92481,974800003.0
2005-03-11 23:30:00,1.92477,1.92503,1.92427,1.92443,735400000.0
2005-03-11 23:45:00,1.92454,1.92583,1.92432,1.92583,647500003.0
2005-03-14 00:00:00,1.9264,1.927,1.9261,1.927,808499985.0
2005-03-14 00:15:00,1.9269,1.9273,1.9269,1.9269,754599986.0
2005-03-14 00:30:00,1.927,1.9273,1.9268,1.9271,538999990.0
2005-03-14 00:45:00,1.9272,1.9275,1.927,1.9272,754599986.0
2005-03-14 01:00:00,1.9271,1.9274,1.9267,1.9271,700699987.0
2005-03-14 01:15:00,1.927,1.9275,1.9266,1.9266,646799988.0
2005-03-14 01:30:00,1.9267,1.9267,1.9256,1.9256,700699987.0
2005-03-14 01:45:00,1.9257,1.9258,1.925,1.9251,754599986.0
2005-03-14 02:00:00,1.92716,1.92731,1.92645,1.92696,803599994.0
2005-03-14 02:15:00,1.92705,1.92722,1.92615,1.9264,921599999.0
2005-03-14 02:30:00,1.92634,1.92649,1.92512,1.92512,819799999.0
2005-03-14 02:45:00,1.9253,1.92544,1.92472,1.92472,1008499995.0
2005-03-14 03:00:00,1.92497,1.92504,1.92342,1.92359,998199998.0
2005-03-14 03:15:00,1.92361,1.92409,1.92357,1.9236,685200002.0
2005-03-14 03:30:00,1.92365,1.92365,1.92188,1.92347,961899997.0
2005-03-14 03:45:00,1.92363,1.92431,1.92325,1.92368,778800000.0
2005-03-14 04:00:00,1.92343,1.92343,1.92243,1.92307,820099998.0
2005-03-14 04:15:00,1.92335,1.9238,1.92282,1.92296,989499995.0
2005-03-14 04:30:00,1.92292,1.92376,1.92267,1.92292,857699996.0
2005-03-14 04:45:00,1.92297,1.9233,1.92281,1.92323,822600000.0
2005-03-14 05:00:00,1.92322,1.92376,1.9225,1.92323,751570000.0
2005-03-14 05:15:00,1.92333,1.92377,1.92282,1.92286,640199997.0
2005-03-14 05:30:00,1.92283,1.92331,1.92272,1.92288,776099999.0
2005-03-14 05:45:00,1.92293,1.92308,1.92219,1.9225,689799999.0
2005-03-14 06:00:00,1.92256,1.92284,1.92217,1.92244,1068200008.0
2005-03-14 06:15:00,1.92257,1.92339,1.92247,1.92339,907299999.0
2005-03-14 06:30:00,1.92334,1.92437,1.92334,1.92418,650270002.0
2005-03-14 06:45:00,1.924,1.92422,1.92351,1.924,588799996.0
2005-03-14 07:00:00,1.92411,1.9242,1.9224,1.92318,727800002.0
2005-03-14 07:15:00,1.92323,1.92394,1.9228,1.92389,968900011.0
2005-03-14 07:30:00,1.9241,1.92445,1.92283,1.92368,799199996.0
2005-03-14 07:45:00,1.92374,1.92393,1.92226,1.92356,596800001.0
2005-03-14 08:00:00,1.92337,1.92355,1.92235,1.92282,1017499997.0
2005-03-14 08:15:00,1.92287,1.923,1.92207,1.92293,1044299998.0
2005-03-14 08:30:00,1.92282,1.92303,1.92234,1.92234,1065299997.0
2005-03-14 08:45:00,1.92241,1.92243,1.92227,1.92232,885899996.0
2005-03-14 09:00:00,1.92232,1.92255,1.9188,1.92172,1059899999.0
2005-03-14 09:15:00,1.92176,1.9223,1.92145,1.92216,723346993.0
2005-03-14 09:30:00,1.922,1.92207,1.92052,1.92072,842900000.0
2005-03-14 09:45:00,1.92095,1.9211,1.91897,1.91927,1058700001.0
2005-03-14 10:00:00,1.91915,1.91931,1.91808,1.91895,909599998.0
2005-03-14 10:15:00,1.9191,1.9191,1.91719,1.91733,831549998.0
2005-03-14 10:30:00,1.9174,1.9182,1.91705,1.91779,1044699996.0
2005-03-14 10:45:00,1.91782,1.91825,1.91678,1.91796,1155300005.0
2005-03-14 11:00:00,1.9182,1.91904,1.91766,1.91861,1063299998.0
2005-03-14 11:15:00,1.91862,1.9187,1.9173,1.9173,851899995.0
2005-03-14 11:30:00,1.91728,1.92082,1.91721,1.92082,1147699999.0
2005-03-14 11:45:00,1.9209,1.92095,1.91941,1.91949,991750003.0
2005-03-14 12:00:00,1.91957,1.91962,1.9185,1.91857,896699999.0
2005-03-14 12:15:00,1.91862,1.92,1.91832,1.91944,1210699998.0
2005-03-14 12:30:00,1.91955,1.91999,1.91908,1.91916,822850000.0
2005-03-14 12:45:00,1.91921,1.91921,1.91819,1.91896,898199995.0
2005-03-14 13:00:00,1.91897,1.92057,1.91874,1.92026,1055599996.0
2005-03-14 13:15:00,1.92043,1.92172,1.92017,1.92103,922199995.0
2005-03-14 13:30:00,1.92106,1.9211,1.92,1.92027,975399997.0
2005-03-14 13:45:00,1.92028,1.92099,1.91978,1.91984,758849996.0
2005-03-14 14:00:00,1.91973,1.92113,1.91963,1.92094,935000002.0
2005-03-14 14:15:00,1.92098,1.92137,1.91935,1.91982,825700003.0
2005-03-14 14:30:00,1.91999,1.92017,1.91737,1.9183,891100004.0
2005-03-14 14:45:00,1.91832,1.91854,1.91729,1.91834,984200004.0
2005-03-14 15:00:00,1.9184,1.91893,1.9174,1.91752,934299997.0
2005-03-14 15:15:00,1.91769,1.91803,1.91693,1.91767,1095900000.0
2005-03-14 15:30:00,1.91777,1.91822,1.91734,1.91734,1061800002.0
2005-03-14 15:45:00,1.91739,1.91755,1.91684,1.91733,962349993.0
2005-03-14 16:00:00,1.9175,1.91756,1.91678,1.91714,915500000.0
2005-03-14 16:15:00,1.91721,1.91735,1.91431,1.91457,978099996.0
2005-03-14 16:30:00,1.91443,1.915,1.91395,1.9149,915100001.0
2005-03-14 16:45:00,1.91497,1.91511,1.91417,1.91493,939800007.0
2005-03-14 17:00:00,1.91478,1.91543,1.914,1.9143,1182199994.0
2005-03-14 17:15:00,1.91433,1.91448,1.91215,1.91239,821699994.0
2005-03-14 17:30:00,1.91247,1.91259,1.91097,1.91179,885699998.0
2005-03-14 17:45:00,1.9117,1.91186,1.91056,1.91161,1006599997.0
2005-03-14 18:00:00,1.91177,1.91287,1.91141,1.9122,12834019990.0
2005-03-14 18:15:00,1.91225,1.91237,1.91096,1.91155,9327119988.0
2005-03-14 18:30:00,1.91163,1.91186,1.90982,1.91089,5501049993.0
2005-03-14 18:45:00,1.91088,1.91166,1.91031,1.91095,5443087000.0
2005-03-14 19:00:00,1.91095,1.91201,1.91082,1.91133,5054100013.0
2005-03-14 19:15:00,1.91138,1.91138,1.90991,1.91085,4508750002.0
2005-03-14 19:30:00,1.91087,1.91165,1.91003,1.91141,4517799986.0
2005-03-14 19:45:00,1.91146,1.91312,1.91141,1.91235,3527346982.0
2005-03-14 20:00:00,1.9123,1.9123,1.91102,1.91162,2835050004.0
2005-03-14 20:15:00,1.91156,1.91157,1.90999,1.91096,3701150002.0
2005-03-14 20:30:00,1.91085,1.91273,1.9108,1.91268,4581619998.0
2005-03-14 20:45:00,1.91261,1.91261,1.9105,1.91191,5040200008.0
2005-03-14 21:00:00,1.912,1.91256,1.91191,1.9124,3103499997.0
2005-03-14 21:15:00,1.91247,1.91391,1.91223,1.91358,2330200000.0
2005-03-14 21:30:00,1.91367,1.91399,1.9134,1.91372,2029800006.0
2005-03-14 21:45:00,1.91371,1.91406,1.91298,1.91334,2098099999.0
2005-03-14 22:00:00,1.91362,1.91474,1.91343,1.91459,1694549989.0
2005-03-14 22:15:00,1.91464,1.91496,1.9135,1.91437,1666199998.0
2005-03-14 22:30:00,1.91441,1.91457,1.91349,1.91349,1352599996.0
2005-03-14 22:45:00,1.91346,1.91382,1.91332,1.91355,859500002.0
2005-03-14 23:00:00,1.91335,1.91401,1.91335,1.91393,783850005.0
2005-03-14 23:15:00,1.91392,1.91392,1.91322,1.91336,927500005.0
2005-03-14 23:30:00,1.91333,1.91367,1.9132,1.9134,587650004.0
2005-03-14 23:45:00,1.91347,1.91351,1.91302,1.91331,574600006.0
2005-03-15 00:00:00,1.91343,1.91362,1.91305,1.9135,818749998.0
2005-03-15 00:15:00,1.91332,1.91348,1.91258,1.9126,689399999.0
2005-03-15 00:30:00,1.91259,1.91261,1.91215,1.91239,732800001.0
2005-03-15 00:45:00,1.91293,1.91335,1.91217,1.91289,923900003.0
2005-03-15 01:00:00,1.91278,1.91286,1.91224,1.91265,702299997.0
2005-03-15 01:15:00,1.91265,1.91297,1.91261,1.91289,743999996.0
2005-03-15 01:30:00,1.91273,1.91296,1.91042,1.9127,868800004.0
2005-03-15 01:45:00,1.91275,1.91317,1.91249,1.91306,687599995.0
2005-03-15 02:00:00,1.9132,1.91373,1.91102,1.91296,847999998.0
2005-03-15 02:15:00,1.91303,1.91317,1.91225,1.91245,1005200000.0
2005-03-15 02:30:00,1.9125,1.91273,1.91157,1.91273,962270007.0
2005-03-15 02:45:00,1.91278,1.91339,1.91256,1.91309,888149997.0
2005-03-15 03:00:00,1.9132,1.91354,1.91215,1.91312,987099998.0
2005-03-15 03:15:00,1.91312,1.91377,1.9131,1.91351,765100003.0
2005-03-15 03:30:00,1.9135,1.91427,1.91322,1.91423,885200004.0
2005-03-15 03:45:00,1.91428,1.91457,1.91395,1.91444,1000600004.0
2005-03-15 04:00:00,1.91447,1.91452,1.91393,1.91428,1068499997.0
2005-03-15 04:15:00,1.91442,1.91549,1.91442,1.91515,922400001.0
2005-03-15 04:30:00,1.91512,1.91525,1.91414,1.91425,563600000.0
2005-03-15 04:45:00,1.91446,1.91493,1.91401,1.91433,614199999.0
2005-03-15 05:00:00,1.91438,1.91444,1.91406,1.9142,688450001.0
2005-03-15 05:15:00,1.91433,1.91501,1.91424,1.91483,878300003.0
2005-03-15 05:30:00,1.9149,1.9153,1.91459,1.91516,846100003.0
2005-03-15 05:45:00,1.91522,1.9157,1.91513,1.9155,761500000.0
2005-03-15 06:00:00,1.9155,1.91562,1.91523,1.91536,739600000.0
2005-03-15 06:15:00,1.9154,1.9155,1.91507,1.91537,857000000.0
2005-03-15 06:30:00,1.91508,1.91573,1.91465,1.91552,657600000.0
2005-03-15 06:45:00,1.91552,1.91613,1.91529,1.91564,743600002.0
2005-03-15 07:00:00,1.91577,1.916,1.91546,1.9156,917099993.0
2005-03-15 07:15:00,1.91573,1.91579,1.91455,1.91565,784599996.0
2005-03-15 07:30:00,1.91561,1.91561,1.91423,1.9144,885199998.0
2005-03-15 07:45:00,1.91435,1.91454,1.91388,1.91406,667570003.0
2005-03-15 08:00:00,1.91405,1.9145,1.91367,1.91425,992500001.0
2005-03-15 08:15:00,1.9142,1.9142,1.91359,1.91392,957949997.0
2005-03-15 08:30:00,1.91376,1.91539,1.91333,1.91441,936999999.0
2005-03-15 08:45:00,1.91446,1.91537,1.91435,1.9146,772399998.0
2005-03-15 09:00:00,1.91464,1.91537,1.91346,1.91354,884000005.0
2005-03-15 09:15:00,1.91363,1.91483,1.91306,1.91312,851499999.0
2005-03-15 09:30:00,1.91316,1.91418,1.91301,1.91303,947899996.0
2005-03-15 09:45:00,1.9128,1.91298,1.91105,1.91151,1056400003.0
2005-03-15 10:00:00,1.91165,1.91367,1.9116,1.91349,877499998.0
2005-03-15 10:15:00,1.91362,1.91538,1.91313,1.91521,1154670000.0
2005-03-15 10:30:00,1.91543,1.91595,1.91445,1.9145,840200004.0
2005-03-15 10:45:00,1.9145,1.91486,1.91156,1.91158,1003400001.0
2005-03-15 11:00:00,1.91168,1.91266,1.91106,1.91244,1028700007.0
2005-03-15 11:15:00,1.91261,1.91275,1.91174,1.91239,1091900003.0
2005-03-15 11:30:00,1.9124,1.91337,1.91224,1.91284,986349997.0
2005-03-15 11:45:00,1.9131,1.9142,1.91297,1.9142,1112650003.0
2005-03-15 12:00:00,1.91322,1.91516,1.91322,1.91429,988400003.0
2005-03-15 12:15:00,1.91437,1.91527,1.91389,1.91511,993299997.0
2005-03-15 12:30:00,1.91523,1.91792,1.91514,1.91765,950816998.0
2005-03-15 12:45:00,1.91795,1.91924,1.91761,1.91877,970449998.0
2005-03-15 13:00:00,1.91903,1.91999,1.91843,1.91959,1097449992.0
2005-03-15 13:15:00,1.9196,1.9216,1.91958,1.92126,1120950004.0
2005-03-15 13:30:00,1.92107,1.92253,1.92083,1.92103,1072349997.0
2005-03-15 13:45:00,1.92093,1.92115,1.92061,1.92087,992599995.0
2005-03-15 14:00:00,1.92105,1.92143,1.9201,1.92075,825799996.0
2005-03-15 14:15:00,1.92088,1.92158,1.92066,1.9208,856399994.0
2005-03-15 14:30:00,1.92092,1.92116,1.92044,1.92111,1085469998.0
2005-03-15 14:45:00,1.9211,1.92226,1.92105,1.92114,1031299995.0
2005-03-15 15:00:00,1.92112,1.9234,1.92112,1.92232,955100004.0
2005-03-15 15:15:00,1.92233,1.9243,1.92208,1.92351,1005500003.0
2005-03-15 15:30:00,1.9237,1.92514,1.92275,1.92328,819500002.0
2005-03-15 15:45:00,1.92339,1.92428,1.92309,1.9234,985599997.0
2005-03-15 16:00:00,1.9211,1.92211,1.91802,1.91862,1166849994.0
2005-03-15 16:15:00,1.91867,1.91914,1.9178,1.91853,861299996.0
2005-03-15 16:30:00,1.91836,1.91855,1.91512,1.91526,1000869995.0
2005-03-15 16:45:00,1.91533,1.91557,1.91386,1.91553,1101399992.0
2005-03-15 17:00:00,1.91555,1.91607,1.91465,1.91552,1178899997.0
2005-03-15 17:15:00,1.91573,1.91679,1.91524,1.91609,940900004.0
2005-03-15 17:30:00,1.91617,1.9165,1.91538,1.9154,972500000.0
2005-03-15 17:45:00,1.91529,1.91608,1.91433,1.91524,865399997.0
2005-03-15 18:00:00,1.91582,1.91584,1.91237,1.91253,11886170004.0
2005-03-15 18:15:00,1.91263,1.91343,1.91186,1.91301,9533070001.0
2005-03-15 18:30:00,1.91315,1.91418,1.91264,1.91352,5473970004.0
2005-03-15 18:45:00,1.91348,1.91368,1.91177,1.91262,5617999996.0
2005-03-15 19:00:00,1.9127,1.9141,1.91255,1.91384,4839399995.0
2005-03-15 19:15:00,1.9138,1.91397,1.91297,1.91368,4551250000.0
2005-03-15 19:30:00,1.91372,1.91418,1.9131,1.91395,4558000000.0
2005-03-15 19:45:00,1.91382,1.91452,1.91317,1.91406,3282549995.0
2005-03-15 20:00:00,1.91411,1.91457,1.91402,1.91432,2648899998.0
2005-03-15 20:15:00,1.9143,1.91438,1.91308,1.9135,3706900000.0
2005-03-15 20:30:00,1.91344,1.91376,1.91323,1.91367,4430899993.0
2005-03-15 20:45:00,1.91358,1.91394,1.91347,1.91347,5259700009.0
2005-03-15 21:00:00,1.9134,1.9136,1.91288,1.91302,2944300002.0
2005-03-15 21:15:00,1.91302,1.91317,1.91261,1.91307,2280600006.0
2005-03-15 21:30:00,1.91302,1.91333,1.91257,1.91265,1928000010.0
2005-03-15 21:45:00,1.91267,1.91289,1.91198,1.91206,2125149997.0
2005-03-15 22:00:00,1.91212,1.91238,1.91202,1.91202,1594749995.0
2005-03-15 22:15:00,1.91208,1.91228,1.9116,1.91199,1979400002.0
2005-03-15 22:30:00,1.91205,1.91245,1.91196,1.91213,1414599998.0
2005-03-15 22:45:00,1.91213,1.91242,1.91165,1.91167,739770000.0
2005-03-15 23:00:00,1.91163,1.91218,1.91137,1.91178,767800000.0
2005-03-15 23:15:00,1.91177,1.91184,1.9113,1.91137,819600003.0
2005-03-15 23:30:00,1.91147,1.91229,1.91119,1.91202,823699999.0
2005-03-15 23:45:00,1.91208,1.91293,1.91185,1.91269,673699997.0
2005-03-16 00:00:00,1.91265,1.913,1.9114,1.9117,848199994.0
2005-03-16 00:15:00,1.91163,1.91251,1.91157,1.91237,737699999.0
2005-03-16 00:30:00,1.91242,1.91289,1.91219,1.9128,703599999.0
2005-03-16 00:45:00,1.9128,1.91318,1.91106,1.9124,998369995.0
2005-03-16 01:00:00,1.91238,1.91264,1.91175,1.91256,847650001.0
2005-03-16 01:15:00,1.91249,1.91277,1.91212,1.9124,897799999.0
2005-03-16 01:30:00,1.91269,1.91269,1.91212,1.91259,698400004.0
2005-03-16 01:45:00,1.91258,1.91288,1.91235,1.9126,632849994.0
2005-03-16 02:00:00,1.91268,1.91302,1.91203,1.91222,815399995.0
2005-03-16 02:15:00,1.91221,1.91282,1.91208,1.91272,785600005.0
2005-03-16 02:30:00,1.91276,1.91336,1.91233,1.91298,897700003.0
2005-03-16 02:45:00,1.91303,1.91311,1.91258,1.91294,893300000.0
2005-03-16 03:00:00,1.91285,1.91285,1.91201,1.91203,654049998.0
2005-03-16 03:15:00,1.91204,1.91225,1.91131,1.91139,764300003.0
2005-03-16 03:30:00,1.91143,1.91155,1.91046,1.9113,961349997.0
2005-03-16 03:45:00,1.91133,1.91238,1.91131,1.91238,683000000.0
2005-03-16 04:00:00,1.91222,1.9127,1.91212,1.91212,724799997.0
2005-03-16 04:15:00,1.91219,1.91241,1.91133,1.91153,873070006.0
2005-03-16 04:30:00,1.91146,1.91194,1.91136,1.91175,666899997.0
2005-03-16 04:45:00,1.91188,1.91241,1.91182,1.91196,603170002.0
2005-03-16 05:00:00,1.91207,1.91211,1.91145,1.91156,702946996.0
2005-03-16 05:15:00,1.91163,1.91165,1.91125,1.91142,713799994.0
2005-03-16 05:30:00,1.91163,1.91198,1.91117,1.91188,1034400001.0
2005-03-16 05:45:00,1.91197,1.91251,1.91194,1.91228,1001800002.0
2005-03-16 06:00:00,1.91208,1.91246,1.91073,1.91073,814499997.0
2005-03-16 06:15:00,1.91071,1.91315,1.91071,1.91277,956400000.0
2005-03-16 06:30:00,1.9127,1.91347,1.91238,1.91321,967900003.0
2005-03-16 06:45:00,1.91328,1.91385,1.91257,1.91371,785649995.0
2005-03-16 07:00:00,1.913,1.91403,1.91169,1.91363,771950005.0
2005-03-16 07:15:00,1.91373,1.91399,1.91322,1.91396,1027299998.0
2005-03-16 07:30:00,1.91399,1.91443,1.91297,1.91338,936099998.0
2005-03-16 07:45:00,1.91345,1.91354,1.91312,1.91328,590199995.0
2005-03-16 08:00:00,1.91332,1.91378,1.91322,1.9135,878999997.0
2005-03-16 08:15:00,1.9136,1.91399,1.91304,1.91384,1018199995.0
2005-03-16 08:30:00,1.91389,1.91459,1.91362,1.91392,939299996.0
2005-03-16 08:45:00,1.91401,1.91459,1.91161,1.91447,946399994.0
2005-03-16 09:00:00,1.9146,1.91511,1.91424,1.915,939599993.0
2005-03-16 09:15:00,1.91513,1.91696,1.9125,1.91674,903499997.0
2005-03-16 09:30:00,1.91686,1.91976,1.91686,1.91949,950899997.0
2005-03-16 09:45:00,1.91946,1.92115,1.91902,1.91973,931699998.0
2005-03-16 10:00:00,1.91968,1.92192,1.91968,1.92076,1046800002.0
2005-03-16 10:15:00,1.92082,1.92181,1.92057,1.92094,963200006.0
2005-03-16 10:30:00,1.92103,1.92114,1.92038,1.92042,974900002.0
2005-03-16 10:45:00,1.92053,1.92114,1.92036,1.9207,1106600002.0
2005-03-16 11:00:00,1.92101,1.92135,1.92077,1.92077,886350001.0
2005-03-16 11:15:00,1.92067,1.92098,1.91907,1.91965,1017500002.0
2005-03-16 11:30:00,1.91897,1.92066,1.91897,1.92007,977999997.0
2005-03-16 11:45:00,1.92012,1.92081,1.91989,1.92033,1134049997.0
2005-03-16 12:00:00,1.9204,1.92157,1.92018,1.92095,1166070001.0
2005-03-16 12:15:00,1.92098,1.92214,1.92088,1.9217,981399995.0
2005-03-16 12:30:00,1.92167,1.92358,1.92164,1.92309,1061949995.0
2005-03-16 12:45:00,1.9232,1.9232,1.92084,1.92145,873299998.0
2005-03-16 13:00:00,1.9216,1.92199,1.92094,1.92123,960700001.0
2005-03-16 13:15:00,1.92142,1.92179,1.92095,1.92134,896200002.0
2005-03-16 13:30:00,1.9213,1.92424,1.9213,1.92342,1212769999.0
2005-03-16 13:45:00,1.92355,1.92482,1.92188,1.92281,1096600001.0
2005-03-16 14:00:00,1.92275,1.9239,1.92193,1.92334,1023999994.0
2005-03-16 14:15:00,1.92337,1.92476,1.92321,1.92412,901700001.0
2005-03-16 14:30:00,1.92406,1.92408,1.92311,1.92377,1138999999.0
2005-03-16 14:45:00,1.92377,1.92415,1.9217,1.92316,932749997.0
2005-03-16 15:00:00,1.92315,1.92316,1.92106,1.9211,1058600002.0
2005-03-16 15:15:00,1.92105,1.92229,1.92098,1.92188,1104300004.0
2005-03-16 15:30:00,1.92195,1.9273,1.92113,1.92702,1084200002.0
2005-03-16 15:45:00,1.92705,1.92822,1.92685,1.9271,1168999997.0
2005-03-16 16:00:00,1.92704,1.92744,1.92485,1.92528,1060000000.0
2005-03-16 16:15:00,1.9253,1.92666,1.92491,1.92615,1251600000.0
2005-03-16 16:30:00,1.92602,1.92745,1.92559,1.92664,1049269997.0
2005-03-16 16:45:00,1.92678,1.9279,1.92665,1.92734,1019900001.0
2005-03-16 17:00:00,1.92728,1.92791,1.92608,1.92625,991800002.0
2005-03-16 17:15:00,1.92632,1.92743,1.92609,1.92725,995899995.0
2005-03-16 17:30:00,1.92729,1.92897,1.92701,1.92842,985399999.0
2005-03-16 17:45:00,1.92835,1.92857,1.9278,1.92781,888000000.0
2005-03-16 18:00:00,1.92803,1.92862,1.92642,1.92679,12445420018.0
2005-03-16 18:15:00,1.92667,1.9269,1.92507,1.92616,10335369977.0
2005-03-16 18:30:00,1.92614,1.92671,1.92579,1.92613,5320519997.0
2005-03-16 18:45:00,1.92613,1.92636,1.92475,1.92539,5448199992.0
2005-03-16 19:00:00,1.92552,1.92667,1.92514,1.92626,5011199990.0
2005-03-16 19:15:00,1.92643,1.92643,1.92518,1.92581,4115099991.0
2005-03-16 19:30:00,1.92585,1.92603,1.92438,1.9251,4431050002.0
2005-03-16 19:45:00,1.92523,1.92587,1.92515,1.92548,3344150006.0
2005-03-16 20:00:00,1.9254,1.92553,1.92489,1.9254,2795699993.0
2005-03-16 20:15:00,1.92539,1.92545,1.92466,1.9249,3461596995.0
2005-03-16 20:30:00,1.92491,1.92593,1.92489,1.92567,4321249992.0
2005-03-16 20:45:00,1.92567,1.92692,1.92547,1.92672,5006099993.0
2005-03-16 21:00:00,1.9268,1.92691,1.92608,1.9262,2917899987.0
2005-03-16 21:15:00,1.92625,1.92626,1.92562,1.92562,2119699994.0
2005-03-16 21:30:00,1.92562,1.92562,1.92474,1.92495,1728799996.0
2005-03-16 21:45:00,1.92499,1.92527,1.92435,1.92508,2006299997.0
2005-03-16 22:00:00,1.92511,1.92597,1.92499,1.92594,1618949994.0
2005-03-16 22:15:00,1.92623,1.92637,1.92555,1.92595,1789299995.0
2005-03-16 22:30:00,1.92579,1.92698,1.92579,1.92625,1339400002.0
2005-03-16 22:45:00,1.92625,1.92667,1.92614,1.92645,844400005.0
2005-03-16 23:00:00,1.92636,1.92672,1.92611,1.92635,825699995.0
2005-03-16 23:15:00,1.92627,1.92633,1.92515,1.92552,871700001.0
2005-03-16 23:30:00,1.92556,1.92619,1.92556,1.92596,720699996.0
2005-03-16 23:45:00,1.92609,1.92615,1.92559,1.92592,623399998.0
2005-03-17 00:00:00,1.92595,1.92791,1.92582,1.92675,1004299996.0
2005-03-17 00:15:00,1.92676,1.92748,1.9261,1.92744,996099999.0
2005-03-17 00:30:00,1.92753,1.92777,1.92742,1.92743,356100002.0
2005-03-17 00:45:00,1.92742,1.92781,1.92686,1.92703,699099999.0
2005-03-17 01:00:00,1.92701,1.92734,1.92647,1.92691,661000001.0
2005-03-17 01:15:00,1.9271,1.9273,1.92676,1.92687,842399995.0
2005-03-17 01:30:00,1.92702,1.92811,1.92669,1.9272,799500000.0
2005-03-17 01:45:00,1.92719,1.92735,1.92569,1.92673,779700002.0
2005-03-17 02:00:00,1.92682,1.92703,1.92633,1.92634,806100003.0
2005-03-17 02:15:00,1.92642,1.92642,1.92557,1.92603,834170004.0
2005-03-17 02:30:00,1.92577,1.92642,1.92556,1.9262,816799999.0
2005-03-17 02:45:00,1.92617,1.92617,1.92441,1.92454,998499997.0
2005-03-17 03:00:00,1.9246,1.92505,1.92423,1.92423,792099998.0
2005-03-17 03:15:00,1.92421,1.9244,1.92405,1.92426,586499997.0
2005-03-17 03:30:00,1.92431,1.92492,1.92404,1.92471,657900000.0
2005-03-17 03:45:00,1.92471,1.9261,1.92455,1.92543,905999993.0
2005-03-17 04:00:00,1.92535,1.92571,1.92521,1.92541,759000002.0
2005-03-17 04:15:00,1.92553,1.92576,1.92541,1.92565,938499997.0
2005-03-17 04:30:00,1.9257,1.92593,1.92535,1.92547,685100000.0
2005-03-17 04:45:00,1.92551,1.92569,1.92471,1.92471,759200002.0
2005-03-17 05:00:00,1.92487,1.92491,1.92419,1.92434,715199996.0
2005-03-17 05:15:00,1.92471,1.92471,1.92175,1.92261,699750003.0
2005-03-17 05:30:00,1.9233,1.92411,1.92312,1.92387,975999996.0
2005-03-17 05:45:00,1.92397,1.9242,1.92362,1.92383,744399999.0
2005-03-17 06:00:00,1.92392,1.92461,1.92371,1.92428,775300001.0
2005-03-17 06:15:00,1.92435,1.92458,1.92415,1.92437,703499998.0
2005-03-17 06:30:00,1.92427,1.92427,1.92284,1.92351,768950001.0
2005-03-17 06:45:00,1.92352,1.92374,1.92296,1.92296,783899995.0
2005-03-17 07:00:00,1.92321,1.92341,1.92188,1.92193,973700001.0
2005-03-17 07:15:00,1.92205,1.92317,1.92192,1.92306,933399999.0
2005-03-17 07:30:00,1.92323,1.92334,1.92245,1.9226,1145399996.0
2005-03-17 07:45:00,1.92262,1.92279,1.92215,1.92238,631200000.0
2005-03-17 08:00:00,1.92222,1.92438,1.92222,1.92375,1096450007.0
2005-03-17 08:15:00,1.92378,1.92521,1.92373,1.92485,1075400005.0
2005-03-17 08:30:00,1.92552,1.92583,1.92494,1.92555,1104400008.0
2005-03-17 08:45:00,1.92556,1.92562,1.92452,1.92452,696250003.0
2005-03-17 09:00:00,1.92452,1.92479,1.92395,1.92431,1045969996.0
2005-03-17 09:15:00,1.9244,1.92462,1.92329,1.92443,943469999.0
2005-03-17 09:30:00,1.92423,1.92456,1.92357,1.92422,1008999998.0
2005-03-17 09:45:00,1.9243,1.9243,1.9227,1.92291,843100000.0
2005-03-17 10:00:00,1.92289,1.92417,1.92264,1.92329,1015899998.0
2005-03-17 10:15:00,1.92334,1.92555,1.92323,1.92524,944800001.0
2005-03-17 10:30:00,1.92533,1.92568,1.92475,1.92502,971100003.0
2005-03-17 10:45:00,1.92499,1.92524,1.92476,1.92478,985299997.0
2005-03-17 11:00:00,1.9249,1.92499,1.92428,1.92445,950300003.0
2005-03-17 11:15:00,1.92458,1.92464,1.92295,1.92365,989900006.0
2005-03-17 11:30:00,1.92342,1.92418,1.92209,1.92231,1078199995.0
2005-03-17 11:45:00,1.9224,1.92655,1.92228,1.92515,1223799996.0
2005-03-17 12:00:00,1.92515,1.92547,1.92408,1.92519,784999998.0
2005-03-17 12:15:00,1.92521,1.92567,1.92447,1.92447,1207999993.0
2005-03-17 12:30:00,1.92443,1.92495,1.92354,1.92476,951549995.0
2005-03-17 12:45:00,1.92492,1.92561,1.92337,1.92348,854070000.0
2005-03-17 13:00:00,1.92358,1.92459,1.9235,1.92459,936899996.0
2005-03-17 13:15:00,1.92442,1.92446,1.92372,1.92432,1088900000.0
2005-03-17 13:30:00,1.92426,1.92574,1.92411,1.92549,953699997.0
2005-03-17 13:45:00,1.92542,1.92566,1.92429,1.92559,916100000.0
2005-03-17 14:00:00,1.92551,1.92567,1.92477,1.92485,897800007.0
2005-03-17 14:15:00,1.92481,1.92481,1.92335,1.9241,858099999.0
2005-03-17 14:30:00,1.92432,1.92499,1.92421,1.92478,1124700000.0
2005-03-17 14:45:00,1.92491,1.92527,1.92307,1.92372,993999998.0
2005-03-17 15:00:00,1.92382,1.92389,1.92201,1.92219,1084450007.0
2005-03-17 15:15:00,1.92213,1.92282,1.92134,1.92191,1170900000.0
2005-03-17 15:30:00,1.92192,1.9221,1.91848,1.91848,824300005.0
2005-03-17 15:45:00,1.91855,1.92008,1.91816,1.91931,788970003.0
2005-03-17 16:00:00,1.91957,1.92063,1.91877,1.92054,1052550003.0
2005-03-17 16:15:00,1.92077,1.92165,1.92037,1.92055,1029299996.0
2005-03-17 16:30:00,1.9207,1.92124,1.919,1.92038,982600005.0
2005-03-17 16:45:00,1.92028,1.9224,1.92021,1.9224,1001399998.0
2005-03-17 17:00:00,1.92236,1.92342,1.92074,1.92276,1040999997.0
2005-03-17 17:15:00,1.92283,1.92306,1.92156,1.92213,774899999.0
2005-03-17 17:30:00,1.92225,1.92315,1.92169,1.92243,809499993.0
2005-03-17 17:45:00,1.9225,1.92333,1.92143,1.92333,842099998.0
2005-03-17 18:00:00,1.92352,1.92369,1.92253,1.92253,12758740006.0
2005-03-17 18:15:00,1.92262,1.92278,1.92223,1.92227,9259697002.0
2005-03-17 18:30:00,1.92241,1.92412,1.92225,1.92359,5634899983.0
2005-03-17 18:45:00,1.92352,1.9241,1.92306,1.92365,5334146989.0
2005-03-17 19:00:00,1.9238,1.92622,1.92365,1.92473,5032669980.0
2005-03-17 19:15:00,1.92472,1.92488,1.92409,1.92457,4270299995.0
2005-03-17 19:30:00,1.9246,1.92497,1.92395,1.92497,4550369994.0
2005-03-17 19:45:00,1.92497,1.92497,1.92311,1.92333,3475799996.0
2005-03-17 20:00:00,1.92327,1.92399,1.92317,1.92358,2734249995.0
2005-03-17 20:15:00,1.9236,1.9242,1.92339,1.924,3783869991.0
2005-03-17 20:30:00,1.92404,1.92407,1.92334,1.92376,4466469988.0
2005-03-17 20:45:00,1.92377,1.92385,1.92283,1.92305,4883049991.0
2005-03-17 21:00:00,1.92303,1.92317,1.92218,1.92309,2967499988.0
2005-03-17 21:15:00,1.92318,1.92374,1.9229,1.92355,2101899990.0
2005-03-17 21:30:00,1.92355,1.92359,1.92284,1.92315,2065700002.0
2005-03-17 21:45:00,1.9232,1.92321,1.9227,1.92303,1740999998.0
2005-03-17 22:00:00,1.92319,1.92408,1.9231,1.92408,1552349997.0
2005-03-17 22:15:00,1.92403,1.9242,1.92331,1.92365,1964099996.0
2005-03-17 22:30:00,1.92366,1.92405,1.9234,1.92375,1324569995.0
2005-03-17 22:45:00,1.92403,1.92409,1.92368,1.92374,954099992.0
2005-03-17 23:00:00,1.9237,1.92463,1.92355,1.92447,702500000.0
2005-03-17 23:15:00,1.92442,1.92482,1.92425,1.92466,869700000.0
2005-03-17 23:30:00,1.92468,1.9249,1.92456,1.9247,889700003.0
2005-03-17 23:45:00,1.92465,1.92529,1.92445,1.92496,635199999.0
2005-03-18 00:00:00,1.92492,1.92542,1.92469,1.92503,842799998.0
2005-03-18 00:15:00,1.92473,1.92506,1.9243,1.92503,826499996.0
2005-03-18 00:30:00,1.92504,1.92524,1.92472,1.925,753300000.0
2005-03-18 00:45:00,1.92495,1.92533,1.92445,1.92445,1080500003.0
2005-03-18 01:00:00,1.92481,1.92492,1.9242,1.92439,821800000.0
2005-03-18 01:15:00,1.92425,1.925,1.92422,1.92452,747599996.0
2005-03-18 01:30:00,1.92464,1.92478,1.92437,1.92457,693499998.0
2005-03-18 01:45:00,1.92485,1.92487,1.92437,1.92453,760300000.0
2005-03-18 02:00:00,1.92458,1.92469,1.92083,1.9242,828499999.0
2005-03-18 02:15:00,1.92415,1.92425,1.92347,1.92357,913199998.0
2005-03-18 02:30:00,1.92358,1.92361,1.92236,1.92322,1042750005.0
2005-03-18 02:45:00,1.92322,1.92402,1.92312,1.92389,1009270004.0
2005-03-18 03:00:00,1.9238,1.92383,1.92298,1.92331,980200002.0
2005-03-18 03:15:00,1.92339,1.92346,1.92223,1.92245,628099999.0
2005-03-18 03:30:00,1.92238,1.92251,1.92189,1.9224,679999994.0
2005-03-18 03:45:00,1.9224,1.92308,1.92213,1.92304,872599998.0
2005-03-18 04:00:00,1.92314,1.92341,1.92231,1.9232,820849998.0
2005-03-18 04:15:00,1.92332,1.92356,1.92244,1.92305,835799995.0
2005-03-18 04:30:00,1.92288,1.92359,1.92288,1.92317,832000000.0
2005-03-18 04:45:00,1.9234,1.92357,1.92201,1.92267,635199993.0
2005-03-18 05:00:00,1.92247,1.92288,1.92209,1.92268,726300003.0
2005-03-18 05:15:00,1.92267,1.923,1.92241,1.92274,785400007.0
2005-03-18 05:30:00,1.9225,1.92298,1.92238,1.9227,837999998.0
2005-03-18 05:45:00,1.92277,1.9229,1.9222,1.92235,837500003.0
2005-03-18 06:00:00,1.92267,1.92267,1.92218,1.92225,888999994.0
2005-03-18 06:15:00,1.92231,1.92231,1.92167,1.92207,773399998.0
2005-03-18 06:30:00,1.922,1.92221,1.92141,1.92141,691500005.0
2005-03-18 06:45:00,1.92159,1.92219,1.92152,1.92156,760700000.0
2005-03-18 07:00:00,1.92173,1.9219,1.92089,1.92128,904200000.0
2005-03-18 07:15:00,1.92131,1.9217,1.92099,1.92103,901400003.0
2005-03-18 07:30:00,1.92107,1.92111,1.92049,1.92049,745000003.0
2005-03-18 07:45:00,1.92052,1.92052,1.91993,1.9204,706299995.0
2005-03-18 08:00:00,1.92047,1.92114,1.92039,1.92071,908400001.0
2005-03-18 08:15:00,1.92078,1.92082,1.92034,1.92045,751750003.0
2005-03-18 08:30:00,1.92043,1.92164,1.92032,1.92156,972699996.0
2005-03-18 08:45:00,1.92175,1.92229,1.92137,1.92139,852899995.0
2005-03-18 09:00:00,1.92175,1.92179,1.92081,1.92118,979549999.0
2005-03-18 09:15:00,1.92105,1.92158,1.91994,1.9202,699200001.0
2005-03-18 09:30:00,1.9202,1.92139,1.92004,1.92005,704600001.0
2005-03-18 09:45:00,1.92012,1.9204,1.91955,1.92009,856099998.0
2005-03-18 10:00:00,1.91998,1.92028,1.91826,1.91899,977799997.0
2005-03-18 10:15:00,1.9192,1.9192,1.91776,1.91824,918699996.0
2005-03-18 10:30:00,1.91831,1.92061,1.91824,1.91916,954099998.0
2005-03-18 10:45:00,1.91912,1.91917,1.91457,1.91582,1006800011.0
2005-03-18 11:00:00,1.91584,1.91599,1.91467,1.91467,868570002.0
2005-03-18 11:15:00,1.91489,1.91543,1.91461,1.91477,887147002.0
2005-03-18 11:30:00,1.91493,1.91659,1.91493,1.91619,1186669998.0
2005-03-18 11:45:00,1.91631,1.9168,1.91585,1.91665,1215200010.0
2005-03-18 12:00:00,1.91669,1.9171,1.91642,1.91644,968599996.0
2005-03-18 12:15:00,1.91634,1.91741,1.91598,1.91715,967699993.0
2005-03-18 12:30:00,1.91683,1.91777,1.91683,1.91709,1120499994.0
2005-03-18 12:45:00,1.91712,1.91712,1.91585,1.91648,798149996.0
2005-03-18 13:00:00,1.91648,1.91705,1.91554,1.91599,929800001.0
2005-03-18 13:15:00,1.91602,1.91685,1.91588,1.91685,1013046997.0
2005-03-18 13:30:00,1.91685,1.91734,1.91652,1.917,1398200000.0
2005-03-18 13:45:00,1.91681,1.9174,1.91578,1.91578,762699998.0
2005-03-18 14:00:00,1.91611,1.91612,1.9153,1.91591,1071299996.0
2005-03-18 14:15:00,1.91593,1.91593,1.91519,1.91519,912799997.0
2005-03-18 14:30:00,1.91534,1.91553,1.9149,1.91513,956100000.0
2005-03-18 14:45:00,1.91529,1.91624,1.91509,1.91529,1089599996.0
2005-03-18 15:00:00,1.91535,1.91618,1.91471,1.91485,1058899997.0
2005-03-18 15:15:00,1.9148,1.91537,1.91386,1.91519,1268000000.0
2005-03-18 15:30:00,1.91529,1.91561,1.91424,1.9146,1174669998.0
2005-03-18 15:45:00,1.91466,1.91536,1.91404,1.91413,933950001.0
2005-03-18 16:00:00,1.91426,1.91428,1.91303,1.91341,1160800004.0
2005-03-18 16:15:00,1.91329,1.91377,1.91296,1.91365,986699998.0
2005-03-18 16:30:00,1.91362,1.91481,1.91222,1.91472,801069997.0
2005-03-18 16:45:00,1.91455,1.91455,1.91249,1.91373,965219998.0
2005-03-18 17:00:00,1.91385,1.91651,1.91365,1.91651,902000001.0
2005-03-18 17:15:00,1.91649,1.91649,1.91297,1.91335,965499996.0
2005-03-18 17:30:00,1.91342,1.91482,1.91338,1.91479,974050006.0
2005-03-18 17:45:00,1.91479,1.91533,1.91416,1.9152,797200005.0
2005-03-18 18:00:00,1.91536,1.91576,1.91364,1.9139,12568549971.0
2005-03-18 18:15:00,1.91404,1.91605,1.91356,1.91595,10194239995.0
2005-03-18 18:30:00,1.9162,1.91852,1.91611,1.9181,5364299994.0
2005-03-18 18:45:00,1.9181,1.91976,1.91803,1.9188,5592299990.0
2005-03-18 19:00:00,1.91894,1.92098,1.91875,1.92014,4631400000.0
2005-03-18 19:15:00,1.92015,1.92124,1.92004,1.92055,4535519992.0
2005-03-18 19:30:00,1.92047,1.92065,1.91711,1.92011,4308400005.0
2005-03-18 19:45:00,1.92013,1.92037,1.91975,1.91995,3047699992.0
2005-03-18 20:00:00,1.92001,1.9204,1.91986,1.9202,2789599997.0
2005-03-18 20:15:00,1.92018,1.92027,1.91927,1.91993,3813050016.0
2005-03-18 20:30:00,1.9199,1.9201,1.91873,1.91951,4409000011.0
2005-03-18 20:45:00,1.9195,1.92017,1.91939,1.92007,5196099985.0
2005-03-18 21:00:00,1.92009,1.9202,1.91971,1.9199,3082200001.0
2005-03-18 21:15:00,1.91995,1.92,1.91871,1.9188,2315500005.0
2005-03-18 21:30:00,1.91886,1.91934,1.91876,1.91915,1802600002.0
2005-03-18 21:45:00,1.91906,1.91942,1.91836,1.9187,1980100004.0
2005-03-18 22:00:00,1.91874,1.91951,1.9184,1.91944,1835399999.0
2005-03-18 22:15:00,1.91947,1.91998,1.91889,1.91948,1913249997.0
2005-03-18 22:30:00,1.91955,1.91986,1.91737,1.91973,1411949998.0
2005-03-18 22:45:00,1.91973,1.92017,1.91962,1.92005,910900001.0
2005-03-18 23:00:00,1.91999,1.92071,1.91984,1.92065,845599994.0
2005-03-18 23:15:00,1.9206,1.9214,1.92055,1.92105,747199998.0
2005-03-18 23:30:00,1.92123,1.9219,1.92097,1.9213,707199995.0
2005-03-18 23:45:00,1.9214,1.922,1.92117,1.92191,733599993.0
2005-03-21 00:00:00,1.9196,1.9198,1.9195,1.9198,95000000.0
2005-03-21 00:15:00,1.9199,1.9199,1.9195,1.9196,133000000.0
2005-03-21 00:30:00,1.9195,1.9198,1.9185,1.9188,152000000.0
2005-03-21 00:45:00,1.9188,1.9196,1.9187,1.9195,133000000.0
2005-03-21 01:00:00,1.9196,1.9196,1.9192,1.9195,209000000.0
2005-03-21 01:15:00,1.9198,1.9199,1.9195,1.9195,133000000.0
2005-03-21 01:30:00,1.9192,1.9195,1.9191,1.9192,76000000.0
2005-03-21 01:45:00,1.9194,1.9195,1.9178,1.9182,209000000.0
2005-03-21 02:00:00,1.91952,1.91952,1.91909,1.91936,654700001.0
2005-03-21 02:15:00,1.91945,1.91972,1.91927,1.91945,769499997.0
2005-03-21 02:30:00,1.91965,1.91965,1.91885,1.91895,695400001.0
2005-03-21 02:45:00,1.91897,1.91938,1.9173,1.91809,902500000.0
2005-03-21 03:00:00,1.91817,1.91826,1.91676,1.91687,925400000.0
2005-03-21 03:15:00,1.91702,1.91707,1.91594,1.91612,697400002.0
2005-03-21 03:30:00,1.91619,1.91659,1.91597,1.91597,870499998.0
2005-03-21 03:45:00,1.91596,1.91617,1.91584,1.91612,903499998.0
2005-03-21 04:00:00,1.91601,1.91601,1.91317,1.9138,782400000.0
2005-03-21 04:15:00,1.91378,1.9145,1.91368,1.91421,1007599999.0
2005-03-21 04:30:00,1.9141,1.91448,1.91398,1.91415,783800001.0
2005-03-21 04:45:00,1.91409,1.91409,1.91262,1.91274,792600000.0
2005-03-21 05:00:00,1.9128,1.91302,1.91238,1.91272,963300002.0
2005-03-21 05:15:00,1.913,1.91337,1.91234,1.91276,879699997.0
2005-03-21 05:30:00,1.91304,1.91495,1.91287,1.91482,1095650001.0
2005-03-21 05:45:00,1.91504,1.9151,1.91228,1.91262,971499993.0
2005-03-21 06:00:00,1.9128,1.91391,1.9127,1.91387,975849997.0
2005-03-21 06:15:00,1.91381,1.91387,1.9133,1.91345,1009700002.0
2005-03-21 06:30:00,1.91336,1.91399,1.91328,1.9139,652199998.0
2005-03-21 06:45:00,1.91386,1.91399,1.91279,1.91291,732800001.0
2005-03-21 07:00:00,1.91313,1.9134,1.91302,1.9131,1077399994.0
2005-03-21 07:15:00,1.91317,1.91337,1.91258,1.91299,785100002.0
2005-03-21 07:30:00,1.91316,1.91351,1.9129,1.9135,1035800004.0
2005-03-21 07:45:00,1.91352,1.91363,1.91322,1.91344,569299997.0
2005-03-21 08:00:00,1.91336,1.91437,1.91326,1.91433,961450000.0
2005-03-21 08:15:00,1.91448,1.91509,1.914,1.91493,831899997.0
2005-03-21 08:30:00,1.91531,1.91602,1.91479,1.9155,1233170001.0
2005-03-21 08:45:00,1.91556,1.91622,1.91543,1.91572,780099998.0
2005-03-21 09:00:00,1.9159,1.91747,1.91585,1.91735,1043600001.0
2005-03-21 09:15:00,1.91718,1.91731,1.91528,1.91579,816399993.0
2005-03-21 09:30:00,1.91611,1.91676,1.91329,1.91368,1132499998.0
2005-03-21 09:45:00,1.91372,1.91391,1.90915,1.90964,1019699998.0
2005-03-21 10:00:00,1.90943,1.91055,1.909,1.91026,1075799998.0
2005-03-21 10:15:00,1.91024,1.91074,1.90709,1.90802,918600000.0
2005-03-21 10:30:00,1.90809,1.90809,1.90662,1.90788,986500000.0
2005-03-21 10:45:00,1.90787,1.90787,1.90503,1.90603,1141600006.0
2005-03-21 11:00:00,1.90578,1.90609,1.90505,1.90578,1081699997.0
2005-03-21 11:15:00,1.90569,1.90569,1.90506,1.90517,957550003.0
2005-03-21 11:30:00,1.90514,1.90631,1.90496,1.90574,1188149988.0
2005-03-21 11:45:00,1.90591,1.906,1.90503,1.90537,1227900000.0
2005-03-21 12:00:00,1.90545,1.90639,1.90544,1.90556,930700003.0
2005-03-21 12:15:00,1.90563,1.90665,1.90563,1.90635,944849998.0
2005-03-21 12:30:00,1.90642,1.90648,1.9034,1.9034,1270500001.0
2005-03-21 12:45:00,1.90343,1.90343,1.90235,1.90258,972599995.0
2005-03-21 13:00:00,1.90257,1.90259,1.90205,1.90225,954200003.0
2005-03-21 13:15:00,1.90232,1.90259,1.90109,1.90113,1010999998.0
2005-03-21 13:30:00,1.9011,1.90282,1.90107,1.90272,1028499999.0
2005-03-21 13:45:00,1.90272,1.90272,1.90043,1.90043,1188569996.0
2005-03-21 14:00:00,1.90055,1.90103,1.90024,1.90046,1004870000.0
2005-03-21 14:15:00,1.90032,1.90223,1.90029,1.90192,809900003.0
2005-03-21 14:30:00,1.90203,1.9021,1.90086,1.90091,925799994.0
2005-03-21 14:45:00,1.90086,1.9018,1.90028,1.90171,1146296987.0
2005-03-21 15:00:00,1.9018,1.90238,1.90136,1.90136,982450009.0
2005-03-21 15:15:00,1.9012,1.9012,1.89892,1.89892,1083299995.0
2005-03-21 15:30:00,1.89892,1.90031,1.89892,1.89953,903649997.0
2005-03-21 15:45:00,1.89954,1.89963,1.89777,1.89872,1219899996.0
2005-03-21 16:00:00,1.89865,1.89917,1.89808,1.89879,1154099993.0
2005-03-21 16:15:00,1.8988,1.89956,1.8986,1.89926,927200007.0
2005-03-21 16:30:00,1.89909,1.89929,1.89811,1.89838,1019699999.0
2005-03-21 16:45:00,1.89843,1.89885,1.89806,1.89863,1073600003.0
2005-03-21 17:00:00,1.89876,1.8996,1.89796,1.89814,1045900001.0
2005-03-21 17:15:00,1.89817,1.89847,1.89669,1.89782,946199999.0
2005-03-21 17:30:00,1.89789,1.89849,1.89638,1.89719,885600000.0
2005-03-21 17:45:00,1.8971,1.89739,1.89589,1.89589,935300010.0
2005-03-21 18:00:00,1.896,1.89704,1.89597,1.89688,13548799977.0
2005-03-21 18:15:00,1.89706,1.89749,1.89583,1.89625,10120046987.0
2005-03-21 18:30:00,1.89652,1.89659,1.89513,1.89548,5292850005.0
2005-03-21 18:45:00,1.89549,1.89779,1.89542,1.89707,5143749999.0
2005-03-21 19:00:00,1.89713,1.89724,1.89422,1.89458,5148150010.0
2005-03-21 19:15:00,1.89464,1.89542,1.89447,1.89518,4532269989.0
2005-03-21 19:30:00,1.89517,1.89607,1.89456,1.89585,4334249999.0
2005-03-21 19:45:00,1.89598,1.89674,1.89579,1.89654,3704800004.0
2005-03-21 20:00:00,1.89658,1.8968,1.89546,1.89669,2873100001.0
2005-03-21 20:15:00,1.89652,1.89739,1.89652,1.897,3736300013.0
2005-03-21 20:30:00,1.897,1.89852,1.89695,1.89819,4552196999.0
2005-03-21 20:45:00,1.89822,1.89831,1.89799,1.8981,4871419985.0
2005-03-21 21:00:00,1.89818,1.89836,1.89702,1.89781,2772970000.0
2005-03-21 21:15:00,1.8979,1.8982,1.89699,1.89725,2016499998.0
2005-03-21 21:30:00,1.89721,1.89776,1.89707,1.89743,1891599999.0
2005-03-21 21:45:00,1.8974,1.89809,1.8972,1.89794,1746399988.0
2005-03-21 22:00:00,1.89798,1.89875,1.89786,1.89845,1432700001.0
2005-03-21 22:15:00,1.89843,1.89877,1.89816,1.89877,1567249997.0
2005-03-21 22:30:00,1.8985,1.89867,1.89792,1.89833,1351599994.0
2005-03-21 22:45:00,1.89832,1.89865,1.89793,1.89836,902200005.0
2005-03-21 23:00:00,1.89816,1.89831,1.89747,1.89765,686700001.0
2005-03-21 23:15:00,1.89767,1.89778,1.89716,1.89721,700600001.0
2005-03-21 23:30:00,1.89727,1.89734,1.89643,1.89652,844699997.0
2005-03-21 23:45:00,1.89665,1.89667,1.89536,1.89633,713599997.0
2005-03-22 00:00:00,1.89629,1.89695,1.89626,1.89661,829200004.0
2005-03-22 00:15:00,1.89657,1.8971,1.89636,1.89657,717900002.0
2005-03-22 00:30:00,1.89651,1.89702,1.89637,1.89683,584700000.0
2005-03-22 00:45:00,1.8967,1.89675,1.89642,1.8965,693149998.0
2005-03-22 01:00:00,1.89621,1.8965,1.8951,1.89645,903739998.0
2005-03-22 01:15:00,1.8964,1.89645,1.89506,1.89523,729999999.0
2005-03-22 01:30:00,1.89534,1.89574,1.89502,1.89514,757700001.0
2005-03-22 01:45:00,1.89517,1.89544,1.89494,1.89515,632199999.0
2005-03-22 02:00:00,1.89535,1.89575,1.89489,1.89497,898499999.0
2005-03-22 02:15:00,1.895,1.89532,1.8949,1.89506,1047099998.0
2005-03-22 02:30:00,1.89507,1.8953,1.89443,1.89482,937100001.0
2005-03-22 02:45:00,1.89483,1.89512,1.89449,1.89495,982400004.0
2005-03-22 03:00:00,1.89504,1.8955,1.89493,1.89545,845400000.0
2005-03-22 03:15:00,1.89547,1.89626,1.89538,1.89617,672399996.0
2005-03-22 03:30:00,1.89617,1.89672,1.89617,1.8965,766049997.0
2005-03-22 03:45:00,1.89655,1.89694,1.89649,1.89688,837600003.0
2005-03-22 04:00:00,1.89678,1.89712,1.89633,1.89669,764500003.0
2005-03-22 04:15:00,1.89681,1.8969,1.89651,1.89666,773099998.0
2005-03-22 04:30:00,1.89664,1.89731,1.89663,1.89704,977249997.0
2005-03-22 04:45:00,1.89714,1.89754,1.89714,1.89722,861799999.0
2005-03-22 05:00:00,1.89733,1.89733,1.89668,1.89693,655600002.0
2005-03-22 05:15:00,1.89701,1.89735,1.89689,1.89734,756400003.0
2005-03-22 05:30:00,1.8973,1.89755,1.89699,1.89728,740500005.0
2005-03-22 05:45:00,1.89733,1.8975,1.89711,1.89724,1014299994.0
2005-03-22 06:00:00,1.89741,1.89744,1.89386,1.89737,939650000.0
2005-03-22 06:15:00,1.89743,1.89751,1.89719,1.89747,816150004.0
2005-03-22 06:30:00,1.8974,1.89781,1.89712,1.8976,567000000.0
2005-03-22 06:45:00,1.89762,1.89778,1.89689,1.89711,954269996.0
2005-03-22 07:00:00,1.89717,1.89718,1.8962,1.8964,754400000.0
2005-03-22 07:15:00,1.89647,1.89729,1.89635,1.8967,772600001.0
2005-03-22 07:30:00,1.89672,1.89672,1.89604,1.89638,867499998.0
2005-03-22 07:45:00,1.89633,1.89692,1.89626,1.89665,682800002.0
2005-03-22 08:00:00,1.89682,1.89733,1.89668,1.89683,1066099998.0
2005-03-22 08:15:00,1.89688,1.89688,1.89592,1.89592,828700000.0
2005-03-22 08:30:00,1.89578,1.89622,1.89532,1.89609,984400002.0
2005-03-22 08:45:00,1.89623,1.89765,1.89619,1.89741,775700003.0
2005-03-22 09:00:00,1.8975,1.8981,1.89402,1.8978,982900006.0
2005-03-22 09:15:00,1.89758,1.89758,1.89512,1.89512,1021500000.0
2005-03-22 09:30:00,1.89516,1.8964,1.89508,1.89517,832999997.0
2005-03-22 09:45:00,1.89524,1.89757,1.89517,1.89666,1019599996.0
2005-03-22 10:00:00,1.89643,1.89904,1.89626,1.89879,1014299998.0
2005-03-22 10:15:00,1.89905,1.90017,1.89898,1.89973,1013500002.0
2005-03-22 10:30:00,1.89981,1.90075,1.89961,1.90051,901600000.0
2005-03-22 10:45:00,1.90063,1.90106,1.90002,1.90008,1059199996.0
2005-03-22 11:00:00,1.90015,1.90037,1.89922,1.89938,961399998.0
2005-03-22 11:15:00,1.89947,1.89947,1.89841,1.89902,1000400003.0
2005-03-22 11:30:00,1.89886,1.89888,1.89704,1.89888,995099998.0
2005-03-22 11:45:00,1.8989,1.90089,1.89885,1.90069,1166400003.0
2005-03-22 12:00:00,1.90058,1.90065,1.89827,1.89955,990699996.0
2005-03-22 12:15:00,1.89968,1.9,1.89793,1.89879,1013899996.0
2005-03-22 12:30:00,1.8989,1.89908,1.89785,1.89806,1280800005.0
2005-03-22 12:45:00,1.89817,1.89941,1.89806,1.89848,989999999.0
2005-03-22 13:00:00,1.8984,1.89971,1.89823,1.89944,930720001.0
2005-03-22 13:15:00,1.89963,1.90039,1.89914,1.89914,1276600000.0
2005-03-22 13:30:00,1.89904,1.89936,1.89757,1.89776,1237999992.0
2005-03-22 13:45:00,1.89775,1.89937,1.89775,1.89893,808199995.0
2005-03-22 14:00:00,1.89889,1.89913,1.89827,1.89852,906299999.0
2005-03-22 14:15:00,1.89855,1.90034,1.89855,1.89873,895700000.0
2005-03-22 14:30:00,1.89882,1.89882,1.89757,1.89777,923800002.0
2005-03-22 14:45:00,1.8977,1.89823,1.89751,1.89789,1040300002.0
2005-03-22 15:00:00,1.89786,1.89818,1.89741,1.89789,1021799996.0
2005-03-22 15:15:00,1.8979,1.89842,1.89767,1.8979,1103800000.0
2005-03-22 15:30:00,1.89768,1.8995,1.89761,1.89932,1084399997.0
2005-03-22 15:45:00,1.89926,1.89951,1.89888,1.89892,1082000002.0
2005-03-22 16:00:00,1.89912,1.90014,1.89889,1.89999,952199996.0
2005-03-22 16:15:00,1.89987,1.89987,1.89908,1.89938,1020800002.0
2005-03-22 16:30:00,1.89935,1.90041,1.89914,1.90037,1032000001.0
2005-03-22 16:45:00,1.90039,1.90039,1.89954,1.89975,1012299999.0
2005-03-22 17:00:00,1.89982,1.90024,1.89932,1.89974,1072799995.0
2005-03-22 17:15:00,1.89966,1.90028,1.89935,1.8997,975700005.0
2005-03-22 17:30:00,1.89976,1.90057,1.89971,1.9005,876599995.0
2005-03-22 17:45:00,1.90051,1.90067,1.89884,1.89884,698749996.0
2005-03-22 18:00:00,1.89904,1.89939,1.8988,1.89908,12533669973.0
2005-03-22 18:15:00,1.89912,1.90005,1.89897,1.89945,9599016979.0
2005-03-22 18:30:00,1.89947,1.8996,1.89927,1.89947,5370700003.0
2005-03-22 18:45:00,1.89951,1.89964,1.89913,1.89915,5442799990.0
2005-03-22 19:00:00,1.89922,1.90014,1.89918,1.89997,4918950002.0
2005-03-22 19:15:00,1.90015,1.90025,1.89911,1.89918,4317743992.0
2005-03-22 19:30:00,1.89925,1.89961,1.899,1.89909,4449719993.0
2005-03-22 19:45:00,1.89908,1.89915,1.89792,1.89803,3539969992.0
2005-03-22 20:00:00,1.89801,1.89861,1.89801,1.8982,2794217001.0
2005-03-22 20:15:00,1.89818,1.8983,1.89779,1.898,3699700014.0
2005-03-22 20:30:00,1.89798,1.89898,1.89765,1.89878,4503869994.0
2005-03-22 20:45:00,1.89883,1.8998,1.89801,1.89862,4772099994.0
2005-03-22 21:00:00,1.89865,1.89879,1.8977,1.89782,3049750002.0
2005-03-22 21:15:00,1.89792,1.90104,1.8905,1.89113,2487300007.0
2005-03-22 21:30:00,1.8914,1.8934,1.89071,1.89076,2220800004.0
2005-03-22 21:45:00,1.89079,1.8909,1.88298,1.88415,2002099995.0
2005-03-22 22:00:00,1.88345,1.8844,1.8798,1.88299,1731399993.0
2005-03-22 22:15:00,1.8833,1.8849,1.88192,1.88351,2042699993.0
2005-03-22 22:30:00,1.88352,1.88479,1.88347,1.88422,1587300002.0
2005-03-22 22:45:00,1.88418,1.88548,1.88418,1.88476,1018600002.0
2005-03-22 23:00:00,1.88476,1.88543,1.8846,1.88509,889799995.0
2005-03-22 23:15:00,1.88512,1.88587,1.88462,1.8849,812146992.0
2005-03-22 23:30:00,1.88497,1.88505,1.88432,1.88441,826499996.0
2005-03-22 23:45:00,1.88447,1.88595,1.88397,1.88588,793400002.0
2005-03-23 00:00:00,1.88585,1.88598,1.88353,1.88386,759300002.0
2005-03-23 00:15:00,1.88363,1.88484,1.88337,1.88465,1016950002.0
2005-03-23 00:30:00,1.88432,1.88557,1.88416,1.88443,797300000.0
2005-03-23 00:45:00,1.88505,1.88577,1.88467,1.88576,985500000.0
2005-03-23 01:00:00,1.88548,1.88557,1.88453,1.88508,722999997.0
2005-03-23 01:15:00,1.88507,1.88554,1.88466,1.88543,932399999.0
2005-03-23 01:30:00,1.88551,1.88598,1.88542,1.8857,649649997.0
2005-03-23 01:45:00,1.8858,1.88585,1.88426,1.88508,817600001.0
2005-03-23 02:00:00,1.88504,1.88533,1.88454,1.88478,864399996.0
2005-03-23 02:15:00,1.88479,1.88517,1.88386,1.884,881400000.0
2005-03-23 02:30:00,1.88417,1.88513,1.88371,1.88493,967200001.0
2005-03-23 02:45:00,1.88489,1.88552,1.88443,1.88534,1190000008.0
2005-03-23 03:00:00,1.88565,1.88643,1.88549,1.88585,930049993.0
2005-03-23 03:15:00,1.88598,1.88637,1.88564,1.88628,983500001.0
2005-03-23 03:30:00,1.88643,1.88649,1.88584,1.88631,943699999.0
2005-03-23 03:45:00,1.88634,1.88658,1.8859,1.88629,878999999.0
2005-03-23 04:00:00,1.88629,1.88652,1.88566,1.88595,875899998.0
2005-03-23 04:15:00,1.88594,1.88642,1.8857,1.88609,1120200003.0
2005-03-23 04:30:00,1.88614,1.88646,1.88569,1.88606,952400001.0
2005-03-23 04:45:00,1.88603,1.88651,1.88586,1.88614,1103500004.0
2005-03-23 05:00:00,1.88616,1.88711,1.88601,1.88671,1057099999.0
2005-03-23 05:15:00,1.88674,1.88684,1.8864,1.88651,889369999.0
2005-03-23 05:30:00,1.88661,1.88673,1.88619,1.88651,1050000009.0
2005-03-23 05:45:00,1.88655,1.88674,1.88623,1.88662,900499996.0
2005-03-23 06:00:00,1.88667,1.88667,1.8857,1.88608,705799996.0
2005-03-23 06:15:00,1.88613,1.88623,1.8854,1.88571,949300001.0
2005-03-23 06:30:00,1.88566,1.88623,1.88549,1.88595,1123299999.0
2005-03-23 06:45:00,1.88599,1.88649,1.88561,1.88631,1118099996.0
2005-03-23 07:00:00,1.88609,1.88633,1.8854,1.88541,1064299998.0
2005-03-23 07:15:00,1.8854,1.88583,1.8853,1.88552,965269999.0
2005-03-23 07:30:00,1.8854,1.88595,1.88532,1.88578,1031999995.0
2005-03-23 07:45:00,1.88559,1.88618,1.88541,1.88564,1090199993.0
2005-03-23 08:00:00,1.88566,1.88659,1.88554,1.8865,992700003.0
2005-03-23 08:15:00,1.88657,1.88692,1.88616,1.88632,1058400004.0
2005-03-23 08:30:00,1.88616,1.88677,1.88528,1.88585,1452199995.0
2005-03-23 08:45:00,1.88592,1.88672,1.88562,1.8864,1068299999.0
2005-03-23 09:00:00,1.88634,1.88803,1.88633,1.88803,999200004.0
2005-03-23 09:15:00,1.88761,1.88795,1.88695,1.88753,1132800003.0
2005-03-23 09:30:00,1.88758,1.88813,1.88723,1.88728,1040200004.0
2005-03-23 09:45:00,1.8873,1.88748,1.88527,1.88564,859649996.0
2005-03-23 10:00:00,1.88549,1.88601,1.88535,1.88565,863500002.0
2005-03-23 10:15:00,1.88583,1.88583,1.88473,1.88486,1181000004.0
2005-03-23 10:30:00,1.88492,1.88548,1.88451,1.88499,1106399997.0
2005-03-23 10:45:00,1.88499,1.88506,1.8826,1.88349,1208400006.0
2005-03-23 11:00:00,1.88346,1.88397,1.88011,1.88011,975100003.0
2005-03-23 11:15:00,1.88001,1.88066,1.87834,1.88066,1152500004.0
2005-03-23 11:30:00,1.88131,1.88204,1.88062,1.88114,998500004.0
2005-03-23 11:45:00,1.88131,1.88152,1.87803,1.87846,1011800000.0
2005-03-23 12:00:00,1.87856,1.87869,1.87816,1.8785,1018800007.0
2005-03-23 12:15:00,1.87866,1.88132,1.87859,1.88111,1176646991.0
2005-03-23 12:30:00,1.88114,1.88137,1.88007,1.88091,1218400003.0
2005-03-23 12:45:00,1.88094,1.88117,1.87922,1.88075,1173400000.0
2005-03-23 13:00:00,1.88056,1.88141,1.88011,1.88117,1002600001.0
2005-03-23 13:15:00,1.88116,1.88167,1.88001,1.88008,1031300000.0
2005-03-23 13:30:00,1.87973,1.87988,1.87874,1.87931,1264999996.0
2005-03-23 13:45:00,1.87933,1.87965,1.87847,1.87925,1089150000.0
2005-03-23 14:00:00,1.87936,1.87973,1.87849,1.87865,918900004.0
2005-03-23 14:15:00,1.8785,1.87956,1.87818,1.87923,1056300006.0
2005-03-23 14:30:00,1.87917,1.87949,1.87752,1.87807,1110769995.0
2005-03-23 14:45:00,1.87804,1.87806,1.87629,1.87714,1053900001.0
2005-03-23 15:00:00,1.87714,1.8784,1.877,1.87815,1255199998.0
2005-03-23 15:15:00,1.87834,1.87845,1.87667,1.8771,1166999994.0
2005-03-23 15:30:00,1.87614,1.87614,1.86973,1.87126,1077700000.0
2005-03-23 15:45:00,1.8712,1.87246,1.86962,1.87213,1080899995.0
2005-03-23 16:00:00,1.87201,1.87269,1.87091,1.87218,1221999999.0
2005-03-23 16:15:00,1.87219,1.87354,1.87213,1.87341,1174099994.0
2005-03-23 16:30:00,1.87323,1.87334,1.87176,1.87263,1311999998.0
2005-03-23 16:45:00,1.87273,1.87557,1.87245,1.87374,981496994.0
2005-03-23 17:00:00,1.87344,1.87442,1.87283,1.87391,1033549999.0
2005-03-23 17:15:00,1.87409,1.87634,1.87406,1.87594,1026099998.0
2005-03-23 17:30:00,1.87606,1.8767,1.87516,1.87616,973800004.0
2005-03-23 17:45:00,1.87614,1.87629,1.87324,1.87335,1032649999.0
2005-03-23 18:00:00,1.87363,1.87408,1.87305,1.87386,12791820006.0
2005-03-23 18:15:00,1.8738,1.87386,1.87209,1.87254,9865689999.0
2005-03-23 18:30:00,1.87255,1.8731,1.87172,1.87288,5233046994.0
2005-03-23 18:45:00,1.87284,1.87284,1.87034,1.87081,5271070004.0
2005-03-23 19:00:00,1.87083,1.87099,1.8676,1.86775,4614870001.0
2005-03-23 19:15:00,1.86796,1.86871,1.86715,1.86851,4326199992.0
2005-03-23 19:30:00,1.86843,1.86931,1.86795,1.86914,4219999988.0
2005-03-23 19:45:00,1.86912,1.87105,1.86878,1.87019,3874069990.0
2005-03-23 20:00:00,1.87003,1.87124,1.86956,1.87099,2466970002.0
2005-03-23 20:15:00,1.87096,1.87135,1.87047,1.87058,3804450005.0
2005-03-23 20:30:00,1.87054,1.87068,1.86955,1.86992,4361919993.0
2005-03-23 20:45:00,1.86992,1.87005,1.86906,1.86946,4951569987.0
2005-03-23 21:00:00,1.86947,1.86965,1.8671,1.86719,2972699997.0
2005-03-23 21:15:00,1.86707,1.8677,1.8665,1.86683,2196300007.0
2005-03-23 21:30:00,1.86683,1.86728,1.86645,1.86679,1825670010.0
2005-03-23 21:45:00,1.86696,1.86735,1.86578,1.86686,1913299998.0
2005-03-23 22:00:00,1.86676,1.86744,1.86636,1.86691,1745646988.0
2005-03-23 22:15:00,1.86681,1.86713,1.86659,1.86666,1863749995.0
2005-03-23 22:30:00,1.86686,1.86747,1.86641,1.86686,1691700002.0
2005-03-23 22:45:00,1.86689,1.86792,1.86652,1.86728,978999996.0
2005-03-23 23:00:00,1.86709,1.86853,1.86697,1.86833,1178900000.0
2005-03-23 23:15:00,1.86836,1.86975,1.8682,1.86951,874699999.0
2005-03-23 23:30:00,1.86953,1.87004,1.86907,1.86991,971300001.0
2005-03-23 23:45:00,1.86979,1.87021,1.86841,1.86869,798999999.0
2005-03-24 00:00:00,1.86882,1.86902,1.86841,1.86846,981599998.0
2005-03-24 00:15:00,1.86852,1.86896,1.86842,1.86874,1038649997.0
2005-03-24 00:30:00,1.86885,1.86904,1.86849,1.86852,770799998.0
2005-03-24 00:45:00,1.86841,1.86912,1.86838,1.86869,837000000.0
2005-03-24 01:00:00,1.86893,1.87067,1.86873,1.87051,817999998.0
2005-03-24 01:15:00,1.87048,1.87087,1.86968,1.87013,976599997.0
2005-03-24 01:30:00,1.87024,1.87035,1.8699,1.87025,871400004.0
2005-03-24 01:45:00,1.8702,1.87031,1.86972,1.87001,867270004.0
2005-03-24 02:00:00,1.87019,1.87059,1.86983,1.87019,938699997.0
2005-03-24 02:15:00,1.87011,1.87018,1.86838,1.86948,1297000001.0
2005-03-24 02:30:00,1.86951,1.86981,1.8686,1.86863,955049994.0
2005-03-24 02:45:00,1.86883,1.86905,1.86821,1.86851,1085899995.0
2005-03-24 03:00:00,1.86867,1.86886,1.86796,1.86826,954100005.0
2005-03-24 03:15:00,1.86809,1.86887,1.86806,1.86878,993800005.0
2005-03-24 03:30:00,1.86862,1.86878,1.86834,1.86862,969799987.0
2005-03-24 03:45:00,1.86862,1.87003,1.86844,1.87003,955100001.0
2005-03-24 04:00:00,1.86989,1.87009,1.86919,1.86924,1020499999.0
2005-03-24 04:15:00,1.86939,1.87039,1.86928,1.86999,876800005.0
2005-03-24 04:30:00,1.87016,1.8706,1.86991,1.86996,1063999995.0
2005-03-24 04:45:00,1.87019,1.87056,1.86991,1.87048,711699999.0
2005-03-24 05:00:00,1.87043,1.87063,1.86991,1.87026,898569995.0
2005-03-24 05:15:00,1.87036,1.87086,1.87015,1.87086,765100004.0
2005-03-24 05:30:00,1.87092,1.87138,1.87046,1.87116,1125200001.0
2005-03-24 05:45:00,1.87111,1.87132,1.87015,1.87035,1060399996.0
2005-03-24 06:00:00,1.87053,1.871,1.8702,1.87087,928799992.0
2005-03-24 06:15:00,1.87096,1.87104,1.87029,1.87071,1035699996.0
2005-03-24 06:30:00,1.87089,1.87175,1.87054,1.87173,715746996.0
2005-03-24 06:45:00,1.87181,1.87253,1.87147,1.87147,1091849994.0
2005-03-24 07:00:00,1.87164,1.87164,1.87062,1.8709,885100004.0
2005-03-24 07:15:00,1.87108,1.87148,1.87023,1.87115,853149998.0
2005-03-24 07:30:00,1.87115,1.87137,1.87087,1.87115,1218399997.0
2005-03-24 07:45:00,1.87131,1.87197,1.87103,1.87163,1184899993.0
2005-03-24 08:00:00,1.87168,1.87171,1.8712,1.87133,1177400004.0
2005-03-24 08:15:00,1.87175,1.87191,1.87115,1.87158,1195799994.0
2005-03-24 08:30:00,1.87141,1.87283,1.87134,1.87219,1061899997.0
2005-03-24 08:45:00,1.87241,1.87257,1.8718,1.87183,1051799995.0
2005-03-24 09:00:00,1.87221,1.87225,1.86986,1.87105,1044600003.0
2005-03-24 09:15:00,1.87101,1.87271,1.8709,1.87219,1027800005.0
2005-03-24 09:30:00,1.87186,1.87271,1.8709,1.87098,1084350000.0
2005-03-24 09:45:00,1.87106,1.87176,1.87026,1.87174,1051799996.0
2005-03-24 10:00:00,1.87191,1.87321,1.8719,1.87225,1016199999.0
2005-03-24 10:15:00,1.87239,1.87282,1.87174,1.87228,1008750002.0
2005-03-24 10:30:00,1.87239,1.87288,1.87115,1.87149,1106199993.0
2005-03-24 10:45:00,1.87148,1.87189,1.87049,1.8711,1440549999.0
2005-03-24 11:00:00,1.87108,1.87231,1.87026,1.87146,1043700003.0
2005-03-24 11:15:00,1.87136,1.87157,1.86976,1.87039,1016199998.0
2005-03-24 11:30:00,1.87038,1.87091,1.86958,1.87022,1037199993.0
2005-03-24 11:45:00,1.87006,1.8702,1.86829,1.86999,1134449999.0
2005-03-24 12:00:00,1.87001,1.87012,1.8682,1.86834,1090899994.0
2005-03-24 12:15:00,1.86843,1.86883,1.86756,1.86836,1103199999.0
2005-03-24 12:30:00,1.86834,1.86863,1.8675,1.86848,1067500001.0
2005-03-24 12:45:00,1.86814,1.86849,1.86692,1.86795,910199996.0
2005-03-24 13:00:00,1.86793,1.86922,1.86775,1.86894,1003550001.0
2005-03-24 13:15:00,1.86883,1.86924,1.86776,1.86786,1081399995.0
2005-03-24 13:30:00,1.86779,1.87014,1.86779,1.86989,1322600002.0
2005-03-24 13:45:00,1.86973,1.87009,1.86902,1.86902,1216700000.0
2005-03-24 14:00:00,1.86886,1.87097,1.86878,1.87053,962100001.0
2005-03-24 14:15:00,1.87068,1.87148,1.87057,1.87092,966449999.0
2005-03-24 14:30:00,1.87078,1.87105,1.87029,1.87059,1118999998.0
2005-03-24 14:45:00,1.8706,1.87066,1.86935,1.86939,967746999.0
2005-03-24 15:00:00,1.86938,1.86944,1.86767,1.869,1010799998.0
2005-03-24 15:15:00,1.86884,1.86909,1.86773,1.86887,1074700002.0
2005-03-24 15:30:00,1.86916,1.87282,1.86822,1.87252,1074770001.0
2005-03-24 15:45:00,1.87233,1.87239,1.8701,1.87176,1124099999.0
2005-03-24 16:00:00,1.87191,1.87353,1.87164,1.87215,1167500010.0
2005-03-24 16:15:00,1.87233,1.87233,1.87083,1.87101,1027499998.0
2005-03-24 16:30:00,1.87086,1.8714,1.87011,1.87029,1144299992.0
2005-03-24 16:45:00,1.8703,1.87151,1.86978,1.87123,1133946997.0
2005-03-24 17:00:00,1.87121,1.87164,1.87015,1.87055,1010299996.0
2005-03-24 17:15:00,1.87061,1.87083,1.8687,1.87008,1045799997.0
2005-03-24 17:30:00,1.8702,1.87061,1.86899,1.8691,1136050001.0
2005-03-24 17:45:00,1.86909,1.86992,1.86793,1.86976,1102799995.0
2005-03-24 18:00:00,1.86969,1.87182,1.86962,1.87111,12705347001.0
2005-03-24 18:15:00,1.87122,1.87173,1.8704,1.87063,10116149973.0
2005-03-24 18:30:00,1.87053,1.8706,1.86887,1.86954,5237070003.0
2005-03-24 18:45:00,1.86956,1.87108,1.8695,1.87041,5121699985.0
2005-03-24 19:00:00,1.87051,1.8708,1.86864,1.8701,4924249985.0
2005-03-24 19:15:00,1.87004,1.87029,1.8694,1.87005,4195099997.0
2005-03-24 19:30:00,1.86996,1.87089,1.86989,1.8702,4192350010.0
2005-03-24 19:45:00,1.86993,1.87051,1.86923,1.86951,4012749997.0
2005-03-24 20:00:00,1.86938,1.86994,1.86883,1.86981,2780499992.0
2005-03-24 20:15:00,1.86978,1.87008,1.86876,1.86915,3846469997.0
2005-03-24 20:30:00,1.86899,1.86941,1.86828,1.86891,4556949992.0
2005-03-24 20:45:00,1.86903,1.86934,1.86861,1.86861,4931549997.0
2005-03-24 21:00:00,1.86894,1.86908,1.86815,1.86866,2989150002.0
2005-03-24 21:15:00,1.86859,1.86944,1.86846,1.86915,1997299999.0
2005-03-24 21:30:00,1.86921,1.8696,1.86892,1.86929,2149499993.0
2005-03-24 21:45:00,1.86953,1.86961,1.86877,1.86877,1881449993.0
2005-03-24 22:00:00,1.86896,1.86936,1.86865,1.8691,1575800000.0
2005-03-24 22:15:00,1.86932,1.86955,1.86896,1.86914,1771499990.0
2005-03-24 22:30:00,1.86911,1.86955,1.8689,1.86925,1467000000.0
2005-03-24 22:45:00,1.86936,1.86949,1.86886,1.86921,1045169996.0
2005-03-24 23:00:00,1.86919,1.86935,1.86864,1.86883,1137900003.0
2005-03-24 23:15:00,1.86884,1.86914,1.86845,1.86871,988200004.0
2005-03-24 23:30:00,1.86881,1.86926,1.86867,1.86878,782100002.0
2005-03-24 23:45:00,1.86871,1.86931,1.86807,1.86828,852800002.0
2005-03-25 00:00:00,1.86836,1.86933,1.86811,1.86896,881349994.0
2005-03-25 00:15:00,1.86875,1.86942,1.86874,1.86922,1034799999.0
2005-03-25 00:30:00,1.86929,1.86954,1.86862,1.86942,838200000.0
2005-03-25 00:45:00,1.86918,1.86935,1.86856,1.86902,906300000.0
2005-03-25 01:00:00,1.86872,1.86906,1.868,1.86805,827300003.0
2005-03-25 01:15:00,1.86825,1.86845,1.86763,1.86788,1023800000.0
2005-03-25 01:30:00,1.86815,1.86824,1.86756,1.86766,999599998.0
2005-03-25 01:45:00,1.86764,1.86806,1.86722,1.86786,868599995.0
2005-03-25 02:00:00,1.86782,1.8679,1.86741,1.86771,1038500002.0
2005-03-25 02:15:00,1.86769,1.86836,1.86739,1.86822,968169992.0
2005-03-25 02:30:00,1.86824,1.86839,1.86769,1.86802,1002099995.0
2005-03-25 02:45:00,1.86805,1.86826,1.86742,1.86745,1159600002.0
2005-03-25 03:00:00,1.86753,1.86849,1.86753,1.86804,994600003.0
2005-03-25 03:15:00,1.86814,1.86836,1.86763,1.86786,942400007.0
2005-03-25 03:30:00,1.86792,1.86834,1.86774,1.86811,938799997.0
2005-03-25 03:45:00,1.86799,1.86876,1.8679,1.86861,910199995.0
2005-03-25 04:00:00,1.86843,1.86893,1.86828,1.86876,932300002.0
2005-03-25 04:15:00,1.86878,1.86905,1.86851,1.86905,1067400003.0
2005-03-25 04:30:00,1.86869,1.8689,1.86841,1.86883,992699998.0
2005-03-25 04:45:00,1.86894,1.86899,1.86859,1.86873,597499997.0
2005-03-25 05:00:00,1.86876,1.86901,1.86863,1.86901,808400001.0
2005-03-25 05:15:00,1.86889,1.86889,1.86817,1.86846,880100003.0
2005-03-25 05:30:00,1.86859,1.86867,1.86794,1.86837,738000003.0
2005-03-25 05:45:00,1.86843,1.86898,1.86824,1.86843,921650002.0
2005-03-25 06:00:00,1.86848,1.86897,1.86821,1.86821,835900000.0
2005-03-25 06:15:00,1.86863,1.86903,1.86811,1.86897,929799998.0
2005-03-25 06:30:00,1.86889,1.86915,1.8686,1.86898,880599995.0
2005-03-25 06:45:00,1.86881,1.86933,1.86836,1.86883,822120000.0
2005-03-25 07:00:00,1.86874,1.86915,1.86843,1.86871,1026199999.0
2005-03-25 07:15:00,1.86876,1.86905,1.86851,1.86871,829699997.0
2005-03-25 07:30:00,1.86869,1.86913,1.86835,1.86899,982150002.0
2005-03-25 07:45:00,1.86886,1.86918,1.86824,1.86843,789700001.0
2005-03-25 08:00:00,1.86871,1.86887,1.86779,1.8683,1117900001.0
2005-03-25 08:15:00,1.86841,1.86865,1.86776,1.86847,1026500000.0
2005-03-25 08:30:00,1.86838,1.86869,1.86746,1.86797,1032500000.0
2005-03-25 08:45:00,1.86839,1.86857,1.86772,1.86847,976099995.0
2005-03-25 09:00:00,1.86832,1.86857,1.86786,1.86857,913900002.0
2005-03-25 09:15:00,1.86841,1.86901,1.86802,1.86875,943170001.0
2005-03-25 09:30:00,1.86861,1.86944,1.86842,1.86916,978500003.0
2005-03-25 09:45:00,1.86908,1.87001,1.86908,1.86975,1171300002.0
2005-03-25 10:00:00,1.86953,1.87039,1.86914,1.87022,1050899995.0
2005-03-25 10:15:00,1.86993,1.87011,1.86942,1.86975,837499998.0
2005-03-25 10:30:00,1.86944,1.87093,1.86918,1.87037,1005899999.0
2005-03-25 10:45:00,1.87033,1.87167,1.87031,1.87152,899499993.0
2005-03-25 11:00:00,1.87153,1.87183,1.8711,1.87131,979000003.0
2005-03-25 11:15:00,1.87136,1.87171,1.87107,1.87147,1305499999.0
2005-03-25 11:30:00,1.87138,1.87178,1.87086,1.87123,995200001.0
2005-03-25 11:45:00,1.87119,1.87136,1.8706,1.87094,1073099997.0
2005-03-25 12:00:00,1.87094,1.87141,1.86891,1.87061,981400001.0
2005-03-25 12:15:00,1.87063,1.87081,1.87011,1.87046,1012000001.0
2005-03-25 12:30:00,1.87059,1.87091,1.86928,1.8697,1030499997.0
2005-03-25 12:45:00,1.86991,1.87005,1.86929,1.8694,1057800002.0
2005-03-25 13:00:00,1.86963,1.87002,1.86905,1.86988,921999997.0
2005-03-25 13:15:00,1.86988,1.87048,1.86855,1.86909,977799996.0
2005-03-25 13:30:00,1.86901,1.87071,1.86901,1.8691,1140599999.0
2005-03-25 13:45:00,1.86988,1.87045,1.86933,1.86992,1030599996.0
2005-03-25 14:00:00,1.8699,1.87038,1.86925,1.87007,1005550000.0
2005-03-25 14:15:00,1.87034,1.87091,1.87013,1.87081,877750002.0
2005-03-25 14:30:00,1.87083,1.87087,1.86954,1.86963,1064746999.0
2005-03-25 14:45:00,1.86951,1.86953,1.868,1.86842,1169400003.0
2005-03-25 15:00:00,1.86842,1.86894,1.8681,1.86825,930199998.0
2005-03-25 15:15:00,1.86826,1.86841,1.86788,1.86829,1068200007.0
2005-03-25 15:30:00,1.86821,1.8684,1.86787,1.86821,1023369995.0
2005-03-25 15:45:00,1.86831,1.86836,1.8671,1.86754,1063699998.0
2005-03-25 16:00:00,1.86758,1.86846,1.86742,1.86826,1158400002.0
2005-03-25 16:15:00,1.86852,1.86911,1.86804,1.86903,1076919997.0
2005-03-25 16:30:00,1.86892,1.86933,1.86855,1.86923,889199994.0
2005-03-25 16:45:00,1.86913,1.86968,1.8688,1.86938,913050003.0
2005-03-25 17:00:00,1.8692,1.86982,1.86883,1.86946,948069999.0
2005-03-25 17:15:00,1.86949,1.86956,1.86884,1.86918,932499994.0
2005-03-25 17:30:00,1.86901,1.86934,1.8687,1.86917,841300001.0
2005-03-25 17:45:00,1.86906,1.86922,1.86837,1.86838,838500000.0
2005-03-25 18:00:00,1.86866,1.86898,1.86833,1.86841,12141870007.0
2005-03-25 18:15:00,1.86851,1.8689,1.86794,1.86869,10254400011.0
2005-03-25 18:30:00,1.86882,1.86916,1.86856,1.86885,5672799993.0
2005-03-25 18:45:00,1.86864,1.86902,1.86763,1.86764,5307199978.0
2005-03-25 19:00:00,1.86783,1.86856,1.8677,1.86848,4837619981.0
2005-03-25 19:15:00,1.86848,1.86863,1.86778,1.86828,4166970002.0
2005-03-25 19:30:00,1.86853,1.86877,1.86807,1.86852,4102999995.0
2005-03-25 19:45:00,1.86854,1.86896,1.8681,1.86849,3597469998.0
2005-03-25 20:00:00,1.86825,1.86855,1.86775,1.86798,2811999993.0
2005-03-25 20:15:00,1.86797,1.86822,1.86724,1.86786,3940649982.0
2005-03-25 20:30:00,1.86795,1.86853,1.86759,1.8681,4661899995.0
2005-03-25 20:45:00,1.86807,1.86875,1.8675,1.86841,4790450000.0
2005-03-25 21:00:00,1.86842,1.86903,1.86807,1.86874,3069649994.0
2005-03-25 21:15:00,1.86858,1.86924,1.86853,1.8688,1924799999.0
2005-03-25 21:30:00,1.86908,1.86939,1.86866,1.86906,1989699997.0
2005-03-25 21:45:00,1.86901,1.86931,1.86882,1.86906,1788700002.0
2005-03-25 22:00:00,1.86912,1.86925,1.86846,1.86916,1425000002.0
2005-03-25 22:15:00,1.86921,1.86934,1.86876,1.86898,1794100000.0
2005-03-25 22:30:00,1.86882,1.86941,1.8687,1.86936,1804700002.0
2005-03-25 22:45:00,1.86918,1.86963,1.86894,1.86937,1043899997.0
2005-03-25 23:00:00,1.86945,1.86977,1.86909,1.86968,1039299989.0
2005-03-25 23:15:00,1.86966,1.86978,1.86924,1.86962,908300004.0
2005-03-25 23:30:00,1.8697,1.8702,1.86912,1.86947,1043300002.0
2005-03-25 23:45:00,1.86976,1.87027,1.86912,1.87026,1190600008.0
2005-03-28 00:00:00,1.8701,1.8703,1.8701,1.8703,75600002.0
2005-03-28 00:15:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:30:00,1.8703,1.8703,1.8698,1.8701,75600002.0
2005-03-28 00:45:00,1.87,1.8701,1.8698,1.8701,75600002.0
2005-03-28 01:00:00,1.87,1.87,1.8693,1.8693,378000010.0
2005-03-28 01:15:00,1.8695,1.8695,1.8689,1.8692,302400008.0
2005-03-28 01:30:00,1.8691,1.8694,1.869,1.8691,302400008.0
2005-03-28 01:45:00,1.8695,1.8696,1.869,1.8692,415800011.0
2005-03-28 02:00:00,1.86891,1.86972,1.86823,1.8688,1014299999.0
2005-03-28 02:15:00,1.86866,1.86972,1.8683,1.86943,934500002.0
2005-03-28 02:30:00,1.86949,1.86959,1.86771,1.8681,1143900003.0
2005-03-28 02:45:00,1.86801,1.86827,1.86659,1.86665,1129599998.0
2005-03-28 03:00:00,1.86661,1.86699,1.8651,1.86553,1114199995.0
2005-03-28 03:15:00,1.86563,1.86573,1.85966,1.86034,1038800001.0
2005-03-28 03:30:00,1.86049,1.86089,1.85987,1.86071,1033399996.0
2005-03-28 03:45:00,1.86056,1.86064,1.85919,1.85948,1346700009.0
2005-03-28 04:00:00,1.85964,1.86008,1.85903,1.85958,1064199996.0
2005-03-28 04:15:00,1.85944,1.86059,1.8594,1.86022,1140000004.0
2005-03-28 04:30:00,1.86028,1.86101,1.86001,1.86051,1010999999.0
2005-03-28 04:45:00,1.86035,1.86115,1.86035,1.86086,1181099999.0
2005-03-28 05:00:00,1.86086,1.86204,1.86037,1.86203,1117399996.0
2005-03-28 05:15:00,1.86196,1.86345,1.86168,1.86215,1199900002.0
2005-03-28 05:30:00,1.86221,1.86309,1.86203,1.86275,1168699999.0
2005-03-28 05:45:00,1.86276,1.86289,1.86224,1.8627,1015600000.0
2005-03-28 06:00:00,1.86286,1.86301,1.86184,1.86196,1181299989.0
2005-03-28 06:15:00,1.862,1.86245,1.8616,1.86217,1136300003.0
2005-03-28 06:30:00,1.86205,1.86264,1.86187,1.86207,1041799998.0
2005-03-28 06:45:00,1.86206,1.86236,1.86145,1.86164,1279899999.0
2005-03-28 07:00:00,1.86185,1.86256,1.86156,1.86201,1192700002.0
2005-03-28 07:15:00,1.86199,1.86388,1.86193,1.86353,1080250002.0
2005-03-28 07:30:00,1.86361,1.86371,1.86257,1.86279,1157570005.0
2005-03-28 07:45:00,1.86283,1.86287,1.86234,1.86247,1092450002.0
2005-03-28 08:00:00,1.86224,1.86279,1.86208,1.86242,1152699999.0
2005-03-28 08:15:00,1.86234,1.86265,1.86124,1.86175,875050002.0
2005-03-28 08:30:00,1.86179,1.86197,1.86088,1.86126,1169299998.0
2005-03-28 08:45:00,1.86166,1.86191,1.86113,1.86173,1048100003.0
2005-03-28 09:00:00,1.86153,1.86202,1.86125,1.86186,1093500001.0
2005-03-28 09:15:00,1.86181,1.86203,1.86121,1.86161,1038200000.0
2005-03-28 09:30:00,1.8615,1.86197,1.86137,1.86176,1265399999.0
2005-03-28 09:45:00,1.86166,1.86236,1.86162,1.86197,946769999.0
2005-03-28 10:00:00,1.8622,1.86249,1.86184,1.86232,1224799999.0
2005-03-28 10:15:00,1.86239,1.863,1.86199,1.8628,986100000.0
2005-03-28 10:30:00,1.86274,1.8629,1.86184,1.86237,1141699999.0
2005-03-28 10:45:00,1.86227,1.86273,1.86172,1.86241,1290700001.0
2005-03-28 11:00:00,1.86243,1.86294,1.86211,1.86267,1135699992.0
2005-03-28 11:15:00,1.86268,1.86336,1.86225,1.86312,1068100000.0
2005-03-28 11:30:00,1.86321,1.86333,1.86289,1.86307,1026099998.0
2005-03-28 11:45:00,1.86319,1.86392,1.86311,1.86346,1207400003.0
2005-03-28 12:00:00,1.86356,1.86383,1.86307,1.86356,1129800002.0
2005-03-28 12:15:00,1.86345,1.86367,1.86302,1.86324,1169500001.0
2005-03-28 12:30:00,1.86331,1.86346,1.86201,1.86249,1067400003.0
2005-03-28 12:45:00,1.86274,1.86315,1.86257,1.86306,1038050000.0
2005-03-28 13:00:00,1.8629,1.86413,1.8629,1.86379,1104399993.0
2005-03-28 13:15:00,1.86346,1.86432,1.86313,1.8639,1281600000.0
2005-03-28 13:30:00,1.86389,1.8645,1.86347,1.86374,1341970001.0
2005-03-28 13:45:00,1.86363,1.86431,1.86341,1.86373,1051700000.0
2005-03-28 14:00:00,1.86373,1.86414,1.86331,1.86378,1253750004.0
2005-03-28 14:15:00,1.86384,1.86438,1.86363,1.86422,1059799994.0
2005-03-28 14:30:00,1.86414,1.865,1.86399,1.86478,1064899999.0
2005-03-28 14:45:00,1.86493,1.86501,1.86395,1.86464,1178099998.0
2005-03-28 15:00:00,1.86451,1.86521,1.86394,1.86404,1107500005.0
2005-03-28 15:15:00,1.86391,1.86443,1.86218,1.86242,1291299998.0
2005-03-28 15:30:00,1.86221,1.86292,1.86166,1.86176,1224499997.0
2005-03-28 15:45:00,1.86184,1.86189,1.85964,1.86093,884499996.0
2005-03-28 16:00:00,1.86092,1.86336,1.86059,1.86334,1010649994.0
2005-03-28 16:15:00,1.86315,1.86551,1.86294,1.86377,1085999998.0
2005-03-28 16:30:00,1.86353,1.86678,1.86351,1.86603,1039900003.0
2005-03-28 16:45:00,1.86601,1.86672,1.86527,1.8655,1346699996.0
2005-03-28 17:00:00,1.86529,1.86576,1.86459,1.86535,1259900001.0
2005-03-28 17:15:00,1.86539,1.8655,1.8638,1.8638,1208299999.0
2005-03-28 17:30:00,1.8636,1.86378,1.86251,1.86251,1045600003.0
2005-03-28 17:45:00,1.86266,1.86341,1.8625,1.86332,1312600000.0
2005-03-28 18:00:00,1.86342,1.86379,1.8628,1.86296,13071599997.0
2005-03-28 18:15:00,1.86299,1.8662,1.86276,1.86561,10221699980.0
2005-03-28 18:30:00,1.8657,1.86582,1.86451,1.86513,5292596991.0
2005-03-28 18:45:00,1.86518,1.86593,1.86476,1.86493,5592599995.0
2005-03-28 19:00:00,1.86486,1.86557,1.86441,1.86544,5194269999.0
2005-03-28 19:15:00,1.86543,1.86611,1.86489,1.86516,4669999991.0
2005-03-28 19:30:00,1.86521,1.86559,1.86447,1.86536,4202300005.0
2005-03-28 19:45:00,1.86544,1.86587,1.86497,1.86549,3540649995.0
2005-03-28 20:00:00,1.86529,1.86571,1.86487,1.86532,3033719991.0
2005-03-28 20:15:00,1.86541,1.86588,1.86485,1.86528,3781696977.0
2005-03-28 20:30:00,1.86507,1.86538,1.86452,1.86508,4082649989.0
2005-03-28 20:45:00,1.86493,1.8652,1.86363,1.86414,5082449993.0
2005-03-28 21:00:00,1.86419,1.86501,1.86392,1.86444,2672349997.0
2005-03-28 21:15:00,1.8642,1.86508,1.86391,1.86458,2312219993.0
2005-03-28 21:30:00,1.86449,1.86595,1.86421,1.86552,2118499987.0
2005-03-28 21:45:00,1.86548,1.86642,1.86426,1.86426,1669119992.0
2005-03-28 22:00:00,1.86431,1.86559,1.86414,1.86516,1743647003.0
2005-03-28 22:15:00,1.86491,1.86533,1.86444,1.86493,1901000005.0
2005-03-28 22:30:00,1.86478,1.86528,1.86455,1.86455,1568449997.0
2005-03-28 22:45:00,1.86497,1.866,1.8647,1.86538,1153216992.0
2005-03-28 23:00:00,1.86529,1.86603,1.86506,1.86571,1006699996.0
2005-03-28 23:15:00,1.86553,1.86611,1.86521,1.86552,1042350004.0
2005-03-28 23:30:00,1.86576,1.86662,1.86555,1.8659,1229400002.0
2005-03-28 23:45:00,1.86599,1.86658,1.86535,1.86641,1225399994.0
2005-03-29 00:00:00,1.86656,1.86666,1.86548,1.86604,1093700000.0
2005-03-29 00:15:00,1.86628,1.86641,1.86517,1.86568,1027400006.0
2005-03-29 00:30:00,1.86581,1.86611,1.86515,1.86577,1172500004.0
2005-03-29 00:45:00,1.86578,1.86597,1.86548,1.86566,1086296990.0
2005-03-29 01:00:00,1.86559,1.866,1.86539,1.8654,960699999.0
2005-03-29 01:15:00,1.86542,1.86569,1.8648,1.86501,1180700003.0
2005-03-29 01:30:00,1.86519,1.86556,1.86506,1.8653,1183299999.0
2005-03-29 01:45:00,1.86526,1.86629,1.86519,1.86599,1015199993.0
2005-03-29 02:00:00,1.86615,1.8664,1.86561,1.86605,1126999999.0
2005-03-29 02:15:00,1.86603,1.86732,1.86602,1.86665,1175346982.0
2005-03-29 02:30:00,1.86686,1.86782,1.86677,1.86717,1152399990.0
2005-03-29 02:45:00,1.86709,1.86779,1.86659,1.86701,1088100001.0
2005-03-29 03:00:00,1.86693,1.86845,1.86668,1.868,990400003.0
2005-03-29 03:15:00,1.86798,1.8684,1.86772,1.86801,1180150001.0
2005-03-29 03:30:00,1.86796,1.86848,1.86776,1.86799,1080800003.0
2005-03-29 03:45:00,1.86799,1.86824,1.86731,1.86752,1203599998.0
2005-03-29 04:00:00,1.86739,1.86777,1.86647,1.86758,1071170001.0
2005-03-29 04:15:00,1.86768,1.86812,1.86746,1.86779,1120570001.0
2005-03-29 04:30:00,1.86782,1.86831,1.86759,1.86814,1144149997.0
2005-03-29 04:45:00,1.86817,1.8696,1.86804,1.86818,1064200005.0
2005-03-29 05:00:00,1.86828,1.87023,1.8681,1.86875,1251799999.0
2005-03-29 05:15:00,1.86886,1.86914,1.86829,1.86893,965349990.0
2005-03-29 05:30:00,1.86889,1.86936,1.86839,1.86859,1027400002.0
2005-03-29 05:45:00,1.86864,1.86903,1.86826,1.86863,1077499999.0
2005-03-29 06:00:00,1.86879,1.86896,1.86793,1.86807,1126299995.0
2005-03-29 06:15:00,1.86797,1.86887,1.86788,1.86848,1109499998.0
2005-03-29 06:30:00,1.86853,1.86868,1.86791,1.86845,955950007.0
2005-03-29 06:45:00,1.86856,1.86887,1.86793,1.8683,1112700001.0
2005-03-29 07:00:00,1.86851,1.86891,1.86776,1.86803,1169449999.0
2005-03-29 07:15:00,1.86826,1.86852,1.8678,1.86835,1061399998.0
2005-03-29 07:30:00,1.86838,1.8693,1.86812,1.86879,1018999996.0
2005-03-29 07:45:00,1.86868,1.86886,1.86727,1.86754,1185699998.0
2005-03-29 08:00:00,1.86764,1.86926,1.86717,1.86906,1463699994.0
2005-03-29 08:15:00,1.86943,1.86958,1.86854,1.86871,1102300002.0
2005-03-29 08:30:00,1.86851,1.87097,1.86818,1.87089,1308099999.0
2005-03-29 08:45:00,1.87084,1.87222,1.86994,1.87154,1162700001.0
2005-03-29 09:00:00,1.87151,1.87267,1.87049,1.87263,1315199999.0
2005-03-29 09:15:00,1.87269,1.87326,1.87187,1.87214,1038049997.0
2005-03-29 09:30:00,1.87233,1.87262,1.87063,1.87134,1123400002.0
2005-03-29 09:45:00,1.87138,1.87192,1.87036,1.87061,1051600002.0
2005-03-29 10:00:00,1.87056,1.87264,1.86993,1.87205,1055549999.0
2005-03-29 10:15:00,1.87211,1.87303,1.87189,1.87275,1098100001.0
2005-03-29 10:30:00,1.87264,1.87435,1.87246,1.87406,1120699992.0
2005-03-29 10:45:00,1.87406,1.87451,1.87277,1.8733,1201799998.0
2005-03-29 11:00:00,1.87333,1.87358,1.87289,1.87347,896700001.0
2005-03-29 11:15:00,1.87338,1.87393,1.87278,1.873,1167299995.0
2005-03-29 11:30:00,1.87303,1.8739,1.87284,1.87371,1186200000.0
2005-03-29 11:45:00,1.87398,1.874,1.8727,1.87292,1191000003.0
2005-03-29 12:00:00,1.87296,1.87316,1.87245,1.87283,1125350000.0
2005-03-29 12:15:00,1.87274,1.87402,1.87251,1.87374,1139150003.0
2005-03-29 12:30:00,1.87359,1.87417,1.87293,1.87346,1231000001.0
2005-03-29 12:45:00,1.87343,1.87414,1.87314,1.87414,1190299995.0
2005-03-29 13:00:00,1.87391,1.87423,1.87266,1.87317,938400004.0
2005-03-29 13:15:00,1.87304,1.87336,1.87206,1.87209,966770003.0
2005-03-29 13:30:00,1.87211,1.87299,1.87176,1.87276,1192500004.0
2005-03-29 13:45:00,1.87273,1.87318,1.87213,1.87296,1209249990.0
2005-03-29 14:00:00,1.87323,1.8733,1.87142,1.87277,1177799994.0
2005-03-29 14:15:00,1.87291,1.87459,1.87285,1.87355,1015299999.0
2005-03-29 14:30:00,1.87371,1.87545,1.8735,1.87435,992199997.0
2005-03-29 14:45:00,1.87419,1.87459,1.8735,1.8735,1051999996.0
2005-03-29 15:00:00,1.87346,1.87443,1.87328,1.87388,1178900002.0
2005-03-29 15:15:00,1.87382,1.87412,1.87242,1.87324,1330070007.0
2005-03-29 15:30:00,1.87309,1.8744,1.87304,1.87369,1094699999.0
2005-03-29 15:45:00,1.87359,1.87376,1.87225,1.87271,1089399998.0
2005-03-29 16:00:00,1.87257,1.87335,1.87097,1.87316,1229299995.0
2005-03-29 16:15:00,1.87294,1.87315,1.87154,1.87215,1297499997.0
2005-03-29 16:30:00,1.87186,1.87245,1.87105,1.87173,1209499995.0
2005-03-29 16:45:00,1.87186,1.87436,1.87175,1.87436,1224399997.0
2005-03-29 17:00:00,1.87385,1.8742,1.8731,1.87365,1154700001.0
2005-03-29 17:15:00,1.87374,1.87421,1.87288,1.87389,1334500002.0
2005-03-29 17:30:00,1.87404,1.87482,1.87359,1.87375,983799999.0
2005-03-29 17:45:00,1.87388,1.87548,1.87361,1.87524,999799995.0
2005-03-29 18:00:00,1.87548,1.87548,1.87357,1.87385,12430250012.0
2005-03-29 18:15:00,1.87389,1.87453,1.87322,1.87439,10008469983.0
2005-03-29 18:30:00,1.87446,1.87459,1.87237,1.87239,5142239998.0
2005-03-29 18:45:00,1.87239,1.87484,1.87187,1.8747,5458196976.0
2005-03-29 19:00:00,1.8747,1.87505,1.87383,1.87411,4602849993.0
2005-03-29 19:15:00,1.87406,1.87448,1.87339,1.87406,4004950003.0
2005-03-29 19:30:00,1.87403,1.87442,1.87374,1.87393,4641247003.0
2005-03-29 19:45:00,1.87416,1.87492,1.87376,1.87457,3582399986.0
2005-03-29 20:00:00,1.87439,1.87501,1.87408,1.87429,2852066996.0
2005-03-29 20:15:00,1.87438,1.87497,1.87402,1.87484,3797446985.0
2005-03-29 20:30:00,1.87479,1.87499,1.87394,1.87479,4365099986.0
2005-03-29 20:45:00,1.87481,1.8756,1.87405,1.87517,4613570002.0
2005-03-29 21:00:00,1.87515,1.87547,1.87467,1.87521,2890669998.0
2005-03-29 21:15:00,1.87538,1.87607,1.875,1.87527,2312749986.0
2005-03-29 21:30:00,1.87519,1.8765,1.87499,1.87597,2180550006.0
2005-03-29 21:45:00,1.87613,1.87622,1.87488,1.87497,1880299993.0
2005-03-29 22:00:00,1.87502,1.87539,1.87385,1.87398,1728050008.0
2005-03-29 22:15:00,1.87403,1.87466,1.87364,1.87415,1773247002.0
2005-03-29 22:30:00,1.87416,1.87416,1.87291,1.87347,1510699993.0
2005-03-29 22:45:00,1.87337,1.87386,1.87316,1.87343,1009300000.0
2005-03-29 23:00:00,1.87324,1.87418,1.87315,1.87371,1012200001.0
2005-03-29 23:15:00,1.87364,1.87369,1.87303,1.87357,1051799998.0
2005-03-29 23:30:00,1.87342,1.87416,1.87325,1.87403,1178469998.0
2005-03-29 23:45:00,1.87399,1.87431,1.87331,1.87381,1046100002.0
2005-03-30 00:00:00,1.87384,1.87494,1.87346,1.87478,1083899996.0
2005-03-30 00:15:00,1.87483,1.87542,1.87439,1.87493,1110299999.0
2005-03-30 00:30:00,1.87502,1.87539,1.8747,1.87537,1026849998.0
2005-03-30 00:45:00,1.87509,1.87578,1.87483,1.87497,999600005.0
2005-03-30 01:00:00,1.87484,1.87544,1.87453,1.87486,1091719998.0
2005-03-30 01:15:00,1.87488,1.87488,1.87351,1.87399,1030550002.0
2005-03-30 01:30:00,1.87421,1.87507,1.87377,1.87429,1067699997.0
2005-03-30 01:45:00,1.87446,1.87515,1.87398,1.87478,1243199997.0
2005-03-30 02:00:00,1.87486,1.87556,1.87436,1.8753,1168100002.0
2005-03-30 02:15:00,1.87526,1.87563,1.87465,1.8748,1042199997.0
2005-03-30 02:30:00,1.87488,1.87488,1.87377,1.87444,939699998.0
2005-03-30 02:45:00,1.87451,1.87552,1.87418,1.87534,972799997.0
2005-03-30 03:00:00,1.87531,1.87542,1.87445,1.87524,1116199998.0
2005-03-30 03:15:00,1.87523,1.87553,1.87501,1.87539,1092969992.0
2005-03-30 03:30:00,1.87546,1.87601,1.87514,1.87577,1018100005.0
2005-03-30 03:45:00,1.8757,1.87653,1.87557,1.87627,990699996.0
2005-03-30 04:00:00,1.87616,1.87663,1.87601,1.87624,953099998.0
2005-03-30 04:15:00,1.87634,1.87741,1.8763,1.87662,925149999.0
2005-03-30 04:30:00,1.87642,1.87714,1.87622,1.87678,1006799995.0
2005-03-30 04:45:00,1.87699,1.87731,1.87671,1.87706,1118900006.0
2005-03-30 05:00:00,1.87718,1.87766,1.87655,1.87698,1133650000.0
2005-03-30 05:15:00,1.87699,1.87764,1.87678,1.87726,932199998.0
2005-03-30 05:30:00,1.87736,1.87839,1.87707,1.87791,1042999997.0
2005-03-30 05:45:00,1.87808,1.87836,1.87723,1.87786,1199100004.0
2005-03-30 06:00:00,1.87795,1.87964,1.87772,1.87951,1084900000.0
2005-03-30 06:15:00,1.87936,1.88051,1.87809,1.87853,1381899996.0
2005-03-30 06:30:00,1.87854,1.87895,1.87776,1.87804,1143500000.0
2005-03-30 06:45:00,1.87796,1.87855,1.87778,1.87842,1039400002.0
2005-03-30 07:00:00,1.87838,1.87875,1.87809,1.87843,1003999999.0
2005-03-30 07:15:00,1.87846,1.87891,1.87807,1.87844,1038099993.0
2005-03-30 07:30:00,1.87836,1.87889,1.8781,1.87861,1137800001.0
2005-03-30 07:45:00,1.87864,1.87962,1.87845,1.87925,997049998.0
2005-03-30 08:00:00,1.87917,1.87966,1.87798,1.87856,1047800001.0
2005-03-30 08:15:00,1.87856,1.87913,1.87749,1.87877,900969998.0
2005-03-30 08:30:00,1.87891,1.88009,1.87859,1.87955,1182650003.0
2005-03-30 08:45:00,1.87984,1.88009,1.87852,1.87971,1153299994.0
2005-03-30 09:00:00,1.8797,1.87991,1.87895,1.87969,1320599996.0
2005-03-30 09:15:00,1.87983,1.88045,1.87875,1.87994,968850010.0
2005-03-30 09:30:00,1.87983,1.88048,1.87942,1.88044,1086120008.0
2005-03-30 09:45:00,1.88039,1.88042,1.87871,1.87908,1168599998.0
2005-03-30 10:00:00,1.87896,1.87983,1.87878,1.87902,1161249995.0
2005-03-30 10:15:00,1.87908,1.87928,1.87871,1.87903,1026400002.0
2005-03-30 10:30:00,1.87902,1.87916,1.87757,1.87773,1127899997.0
2005-03-30 10:45:00,1.87792,1.87843,1.87734,1.87779,1189799991.0
2005-03-30 11:00:00,1.87754,1.88237,1.87754,1.88235,1108346997.0
2005-03-30 11:15:00,1.88246,1.8831,1.88154,1.88203,831650001.0
2005-03-30 11:30:00,1.88198,1.88205,1.88065,1.88083,1353850003.0
2005-03-30 11:45:00,1.88103,1.88169,1.87942,1.88051,1248249996.0
2005-03-30 12:00:00,1.88016,1.8817,1.87953,1.88059,1151000004.0
2005-03-30 12:15:00,1.88058,1.88115,1.8801,1.88032,893299999.0
2005-03-30 12:30:00,1.88037,1.88078,1.8799,1.87999,1082800001.0
2005-03-30 12:45:00,1.88006,1.88021,1.87884,1.88009,984700003.0
2005-03-30 13:00:00,1.88004,1.8806,1.87974,1.87995,1035500000.0
2005-03-30 13:15:00,1.87999,1.88082,1.87978,1.8798,907000000.0
2005-03-30 13:30:00,1.87969,1.88056,1.8796,1.88053,1300699994.0
2005-03-30 13:45:00,1.88029,1.882,1.88026,1.88099,1278150002.0
2005-03-30 14:00:00,1.88084,1.88219,1.88035,1.88212,1110999995.0
2005-03-30 14:15:00,1.88209,1.8828,1.88158,1.88179,1058549996.0
2005-03-30 14:30:00,1.88183,1.88316,1.88109,1.88197,1037400003.0
2005-03-30 14:45:00,1.88189,1.88227,1.88098,1.881,1049449992.0
2005-03-30 15:00:00,1.88118,1.88123,1.8805,1.88074,1141799990.0
2005-03-30 15:15:00,1.88066,1.88082,1.87972,1.87986,1062620000.0
2005-03-30 15:30:00,1.87966,1.88229,1.87962,1.88148,1096000003.0
2005-03-30 15:45:00,1.88123,1.8827,1.88123,1.8818,1106799999.0
2005-03-30 16:00:00,1.88183,1.88419,1.88101,1.88355,1074769998.0
2005-03-30 16:15:00,1.88361,1.88378,1.88263,1.88311,1255600000.0
2005-03-30 16:30:00,1.88294,1.88322,1.88161,1.88195,1162399992.0
2005-03-30 16:45:00,1.88194,1.88299,1.88154,1.88278,1046300000.0
2005-03-30 17:00:00,1.88264,1.8832,1.88184,1.88206,1198649996.0
2005-03-30 17:15:00,1.88194,1.88442,1.88176,1.88326,973599994.0
2005-03-30 17:30:00,1.88318,1.88367,1.88237,1.88239,1134599997.0
2005-03-30 17:45:00,1.88241,1.88246,1.88121,1.88149,976699995.0
2005-03-30 18:00:00,1.88163,1.8825,1.88071,1.88105,12861019998.0
2005-03-30 18:15:00,1.88108,1.88196,1.88036,1.88107,10111069998.0
2005-03-30 18:30:00,1.88101,1.88129,1.87935,1.88084,5019550007.0
2005-03-30 18:45:00,1.88092,1.88128,1.87977,1.88082,5308516989.0
2005-03-30 19:00:00,1.88072,1.88116,1.87994,1.88059,4841249984.0
2005-03-30 19:15:00,1.88051,1.88118,1.88013,1.88034,4466199992.0
2005-03-30 19:30:00,1.88029,1.88101,1.87979,1.88048,4178200005.0
2005-03-30 19:45:00,1.88056,1.88142,1.88002,1.88134,3548949996.0
2005-03-30 20:00:00,1.88124,1.88133,1.88027,1.88047,2898650003.0
2005-03-30 20:15:00,1.8804,1.88071,1.87986,1.88024,3747099990.0
2005-03-30 20:30:00,1.88023,1.88076,1.87984,1.88038,4656699989.0
2005-03-30 20:45:00,1.88021,1.88045,1.87917,1.87983,5137319993.0
2005-03-30 21:00:00,1.87988,1.88019,1.87903,1.87912,2950199997.0
2005-03-30 21:15:00,1.8791,1.87986,1.87838,1.87952,2267599994.0
2005-03-30 21:30:00,1.87956,1.87985,1.87906,1.87958,2020300008.0
2005-03-30 21:45:00,1.87953,1.88026,1.8793,1.87984,2012099990.0
2005-03-30 22:00:00,1.8798,1.88,1.87806,1.87806,1912500003.0
2005-03-30 22:15:00,1.87809,1.8792,1.87764,1.879,1850400005.0
2005-03-30 22:30:00,1.87917,1.8793,1.87785,1.87827,1406100000.0
2005-03-30 22:45:00,1.87824,1.87862,1.87754,1.87829,1308900007.0
2005-03-30 23:00:00,1.87811,1.87906,1.87778,1.87861,1051399998.0
2005-03-30 23:15:00,1.87869,1.87915,1.87848,1.87908,1103700003.0
2005-03-30 23:30:00,1.87908,1.87939,1.87845,1.87854,1098300000.0
2005-03-30 23:45:00,1.87872,1.87903,1.87764,1.87803,1223699991.0
2005-03-31 00:00:00,1.87808,1.87836,1.87767,1.87793,982600001.0
2005-03-31 00:15:00,1.87803,1.87861,1.87775,1.87821,989300002.0
2005-03-31 00:30:00,1.87834,1.8785,1.87636,1.87683,1125699992.0
2005-03-31 00:45:00,1.87698,1.87716,1.87608,1.87624,931299996.0
2005-03-31 01:00:00,1.87632,1.87752,1.87632,1.87715,1039800004.0
2005-03-31 01:15:00,1.87768,1.87945,1.87768,1.87879,1267600000.0
2005-03-31 01:30:00,1.87908,1.87937,1.87851,1.87894,1010699997.0
2005-03-31 01:45:00,1.87886,1.87924,1.87814,1.87893,1111799998.0
2005-03-31 02:00:00,1.87904,1.87913,1.87837,1.87903,1143699996.0
2005-03-31 02:15:00,1.87911,1.88008,1.87875,1.87938,1279900004.0
2005-03-31 02:30:00,1.87948,1.87996,1.87905,1.87981,1079050004.0
2005-03-31 02:45:00,1.87969,1.88055,1.87938,1.88012,1207400003.0
2005-03-31 03:00:00,1.88028,1.88135,1.87985,1.8799,974100000.0
2005-03-31 03:15:00,1.8798,1.88065,1.87874,1.87912,1121699998.0
2005-03-31 03:30:00,1.87921,1.87969,1.87866,1.87965,1021649997.0
2005-03-31 03:45:00,1.87936,1.87965,1.87832,1.87915,982500003.0
2005-03-31 04:00:00,1.87906,1.87941,1.87866,1.87913,1360799996.0
2005-03-31 04:15:00,1.87912,1.87946,1.87862,1.87906,1014100008.0
2005-03-31 04:30:00,1.87908,1.87909,1.87826,1.87851,951299999.0
2005-03-31 04:45:00,1.87869,1.87877,1.87789,1.87844,1168500004.0
2005-03-31 05:00:00,1.87856,1.87916,1.87832,1.87856,1015499997.0
2005-03-31 05:15:00,1.87861,1.87896,1.87822,1.87856,1098000004.0
2005-03-31 05:30:00,1.87866,1.8792,1.87842,1.87902,1135600006.0
2005-03-31 05:45:00,1.87903,1.87918,1.8785,1.87909,1199449995.0
2005-03-31 06:00:00,1.87916,1.87933,1.87876,1.87886,1105599999.0
2005-03-31 06:15:00,1.87906,1.87939,1.87856,1.87923,1017149999.0
2005-03-31 06:30:00,1.87919,1.87954,1.87888,1.8794,1209169995.0
2005-03-31 06:45:00,1.8793,1.87945,1.87841,1.87855,1064999994.0
2005-03-31 07:00:00,1.87848,1.87871,1.87777,1.87816,1172199998.0
2005-03-31 07:15:00,1.87824,1.87873,1.87773,1.8786,1066549998.0
2005-03-31 07:30:00,1.87869,1.87926,1.87831,1.87897,1040199995.0
2005-03-31 07:45:00,1.87894,1.88001,1.87871,1.87889,978099997.0
2005-03-31 08:00:00,1.87815,1.87858,1.87626,1.87768,1201000002.0
2005-03-31 08:15:00,1.87766,1.87845,1.87659,1.87684,1304469993.0
2005-03-31 08:30:00,1.87686,1.87736,1.87519,1.87629,1160400006.0
2005-03-31 08:45:00,1.87634,1.87712,1.876,1.87712,893600004.0
2005-03-31 09:00:00,1.87726,1.87805,1.8767,1.87733,1191899995.0
2005-03-31 09:15:00,1.87724,1.87852,1.87689,1.87829,1130299998.0
2005-03-31 09:30:00,1.87823,1.87937,1.87804,1.87923,1112149999.0
2005-03-31 09:45:00,1.8794,1.87969,1.87834,1.87956,1202299996.0
2005-03-31 10:00:00,1.87943,1.88168,1.87899,1.88036,1148949992.0
2005-03-31 10:15:00,1.88049,1.88068,1.8797,1.87992,1058500003.0
2005-03-31 10:30:00,1.88014,1.88035,1.87931,1.8795,1069346992.0
2005-03-31 10:45:00,1.87951,1.88007,1.87944,1.88007,1085649995.0
2005-03-31 11:00:00,1.88006,1.88067,1.87946,1.88002,990099999.0
2005-03-31 11:15:00,1.88006,1.88113,1.8797,1.88043,934700000.0
2005-03-31 11:30:00,1.88048,1.8812,1.87981,1.88093,1044099995.0
2005-03-31 11:45:00,1.88113,1.88213,1.88095,1.88196,1113000006.0
2005-03-31 12:00:00,1.88194,1.88212,1.88028,1.88106,1201499996.0
2005-03-31 12:15:00,1.88111,1.88146,1.88056,1.88101,1302800003.0
2005-03-31 12:30:00,1.88107,1.88282,1.88102,1.88252,1334200001.0
2005-03-31 12:45:00,1.88264,1.88271,1.88189,1.88218,963699997.0
2005-03-31 13:00:00,1.88241,1.88271,1.88151,1.88196,1129700003.0
2005-03-31 13:15:00,1.88193,1.8836,1.88135,1.88187,1007099991.0
2005-03-31 13:30:00,1.88191,1.88251,1.88163,1.88232,1306800011.0
2005-03-31 13:45:00,1.88218,1.88284,1.88181,1.88217,1156199997.0
2005-03-31 14:00:00,1.88211,1.88279,1.88192,1.88267,1041699991.0
2005-03-31 14:15:00,1.88253,1.88268,1.8813,1.8819,926450001.0
2005-03-31 14:30:00,1.88211,1.88286,1.88191,1.88279,1098600003.0
2005-03-31 14:45:00,1.88268,1.88329,1.8821,1.88284,961299998.0
2005-03-31 15:00:00,1.88291,1.88299,1.88124,1.88169,1184999998.0
2005-03-31 15:15:00,1.88171,1.88261,1.88171,1.88225,1224699994.0
2005-03-31 15:30:00,1.88226,1.88729,1.88226,1.88666,1094050001.0
2005-03-31 15:45:00,1.88656,1.88682,1.88572,1.8862,1098600005.0
2005-03-31 16:00:00,1.88611,1.88967,1.88594,1.88964,1129100003.0
2005-03-31 16:15:00,1.88966,1.891,1.88935,1.89093,1096249996.0
2005-03-31 16:30:00,1.89098,1.89156,1.89037,1.89043,1026800005.0
2005-03-31 16:45:00,1.89019,1.89089,1.88766,1.8892,1321900006.0
2005-03-31 17:00:00,1.88933,1.88997,1.88605,1.8875,1219800008.0
2005-03-31 17:15:00,1.88759,1.88845,1.88648,1.88725,1181800006.0
2005-03-31 17:30:00,1.88718,1.88793,1.88669,1.88739,1229700001.0
2005-03-31 17:45:00,1.88748,1.88888,1.88645,1.88871,1131700004.0
2005-03-31 18:00:00,1.88854,1.88881,1.88781,1.88842,12469766991.0
2005-03-31 18:15:00,1.88848,1.8892,1.88783,1.88833,10362016995.0
2005-03-31 18:30:00,1.88859,1.88915,1.8881,1.88884,5158099995.0
2005-03-31 18:45:00,1.88873,1.88905,1.88756,1.88817,5224696979.0
2005-03-31 19:00:00,1.88813,1.88853,1.8878,1.88853,4891520009.0
2005-03-31 19:15:00,1.88852,1.88911,1.88814,1.88856,4397849997.0
2005-03-31 19:30:00,1.88872,1.88892,1.88766,1.88786,4386719994.0
2005-03-31 19:45:00,1.8878,1.88871,1.88779,1.88791,3699089995.0
2005-03-31 20:00:00,1.88803,1.88875,1.88771,1.88858,2911269991.0
2005-03-31 20:15:00,1.88886,1.88942,1.88852,1.88895,3522799995.0
2005-03-31 20:30:00,1.88892,1.88916,1.88764,1.88793,4678469992.0
2005-03-31 20:45:00,1.88791,1.88821,1.88701,1.88757,5102499993.0
2005-03-31 21:00:00,1.88748,1.88857,1.88725,1.88823,3055999986.0
2005-03-31 21:15:00,1.88821,1.88856,1.88772,1.88841,2229100002.0
2005-03-31 21:30:00,1.88824,1.8889,1.88794,1.88838,2147300001.0
2005-03-31 21:45:00,1.88827,1.88961,1.88797,1.88895,2029799996.0
2005-03-31 22:00:00,1.88895,1.89089,1.8888,1.89029,1748400000.0
2005-03-31 22:15:00,1.89025,1.8904,1.88939,1.88999,1690699999.0
2005-03-31 22:30:00,1.88981,1.89025,1.88887,1.88924,1559299999.0
2005-03-31 22:45:00,1.88925,1.88981,1.88911,1.88923,1230499992.0
2005-03-31 23:00:00,1.88915,1.88971,1.88879,1.88967,964599999.0
2005-03-31 23:15:00,1.88957,1.88992,1.88934,1.8897,1280300001.0
2005-03-31 23:30:00,1.88982,1.89015,1.88938,1.89,1118100000.0
2005-03-31 23:45:00,1.88996,1.89032,1.8895,1.89017,1385599998.0
2005-04-01 00:00:00,1.89014,1.89015,1.8892,1.88928,1275000005.0
2005-04-01 00:15:00,1.88938,1.88966,1.88884,1.88921,1062049995.0
2005-04-01 00:30:00,1.88916,1.88969,1.88874,1.88969,1084700005.0
2005-04-01 00:45:00,1.88956,1.88985,1.88872,1.88879,1134000004.0
2005-04-01 01:00:00,1.88906,1.88914,1.88848,1.889,1239650001.0
2005-04-01 01:15:00,1.88889,1.88931,1.88799,1.88842,1205200004.0
2005-04-01 01:30:00,1.88849,1.88962,1.88845,1.88939,924349999.0
2005-04-01 01:45:00,1.88928,1.88962,1.88688,1.88698,1158699997.0
2005-04-01 02:00:00,1.88691,1.88769,1.88631,1.88721,1075099997.0
2005-04-01 02:15:00,1.88737,1.88881,1.88702,1.88877,1157800003.0
2005-04-01 02:30:00,1.88861,1.88909,1.88791,1.88841,929300004.0
2005-04-01 02:45:00,1.88851,1.88859,1.88722,1.88737,1036099999.0
2005-04-01 03:00:00,1.88728,1.88754,1.88659,1.88724,1187670005.0
2005-04-01 03:15:00,1.88706,1.88724,1.8865,1.88688,1075600001.0
2005-04-01 03:30:00,1.88693,1.88693,1.88569,1.88583,1341349998.0
2005-04-01 03:45:00,1.88579,1.88616,1.88526,1.88609,1010999996.0
2005-04-01 04:00:00,1.88599,1.88662,1.88581,1.8864,1200200001.0
2005-04-01 04:15:00,1.88654,1.88688,1.88632,1.88673,1114999997.0
2005-04-01 04:30:00,1.88693,1.88696,1.88585,1.88593,1185899999.0
2005-04-01 04:45:00,1.88582,1.88646,1.88573,1.88622,1122199998.0
2005-04-01 05:00:00,1.88617,1.88654,1.88589,1.88632,1380699997.0
2005-04-01 05:15:00,1.88644,1.88645,1.88515,1.8855,914199999.0
2005-04-01 05:30:00,1.88556,1.88599,1.88532,1.8857,1090199998.0
2005-04-01 05:45:00,1.88581,1.88624,1.88548,1.88589,1015799995.0
2005-04-01 06:00:00,1.88618,1.88632,1.88534,1.8854,1091199998.0
2005-04-01 06:15:00,1.88531,1.88573,1.88513,1.8857,964399991.0
2005-04-01 06:30:00,1.88546,1.88597,1.8852,1.88563,1111599996.0
2005-04-01 06:45:00,1.88553,1.88593,1.88518,1.8856,1185699995.0
2005-04-01 07:00:00,1.88553,1.886,1.88531,1.88574,1362500001.0
2005-04-01 07:15:00,1.88575,1.88651,1.88549,1.88613,1096549999.0
2005-04-01 07:30:00,1.88631,1.88744,1.88592,1.88728,1208699997.0
2005-04-01 07:45:00,1.88714,1.88737,1.88671,1.88685,995500003.0
2005-04-01 08:00:00,1.88698,1.88744,1.88517,1.88714,1180900000.0
2005-04-01 08:15:00,1.88736,1.88827,1.8864,1.88738,1010900000.0
2005-04-01 08:30:00,1.88734,1.8883,1.88706,1.88762,1172270003.0
2005-04-01 08:45:00,1.88761,1.88903,1.88701,1.88891,958899995.0
2005-04-01 09:00:00,1.88893,1.88905,1.88738,1.88785,1269500001.0
2005-04-01 09:15:00,1.88773,1.88847,1.88766,1.88844,1018399998.0
2005-04-01 09:30:00,1.88821,1.88867,1.88698,1.88726,1107700007.0
2005-04-01 09:45:00,1.88716,1.88774,1.88649,1.88767,1165346995.0
2005-04-01 10:00:00,1.88739,1.88784,1.88638,1.88684,1074799998.0
2005-04-01 10:15:00,1.88688,1.88688,1.8863,1.88645,1247499999.0
2005-04-01 10:30:00,1.88664,1.88688,1.88581,1.88592,1085599997.0
2005-04-01 10:45:00,1.88583,1.88704,1.88561,1.88619,1255250000.0
2005-04-01 11:00:00,1.88585,1.88668,1.88551,1.88649,1168350000.0
2005-04-01 11:15:00,1.88629,1.88677,1.88602,1.88654,1072600002.0
2005-04-01 11:30:00,1.88653,1.88703,1.88577,1.88679,1158399999.0
2005-04-01 11:45:00,1.88683,1.88748,1.88643,1.88691,1038200004.0
2005-04-01 12:00:00,1.88686,1.88766,1.88679,1.88729,934399998.0
2005-04-01 12:15:00,1.88709,1.88746,1.88681,1.88728,1213999998.0
2005-04-01 12:30:00,1.88732,1.88747,1.88644,1.88696,1066169998.0
2005-04-01 12:45:00,1.88703,1.88734,1.88628,1.88706,1232499998.0
2005-04-01 13:00:00,1.88699,1.88731,1.88633,1.88696,1161399996.0
2005-04-01 13:15:00,1.88674,1.88702,1.88654,1.88666,944799999.0
2005-04-01 13:30:00,1.88676,1.88684,1.8859,1.88614,1013600004.0
2005-04-01 13:45:00,1.88616,1.88642,1.88555,1.88612,1051499987.0
2005-04-01 14:00:00,1.88617,1.88699,1.886,1.88671,1026300001.0
2005-04-01 14:15:00,1.88681,1.88783,1.88641,1.88734,1296400001.0
2005-04-01 14:30:00,1.88724,1.88812,1.88709,1.88761,1080199992.0
2005-04-01 14:45:00,1.88783,1.8885,1.88741,1.88779,1085850004.0
2005-04-01 15:00:00,1.88759,1.88953,1.88754,1.88802,920750003.0
2005-04-01 15:15:00,1.88806,1.88947,1.88738,1.88947,1134699997.0
2005-04-01 15:30:00,1.89168,1.89656,1.89168,1.89421,1134299996.0
2005-04-01 15:45:00,1.89439,1.89628,1.89377,1.8941,883299993.0
2005-04-01 16:00:00,1.89431,1.8944,1.88868,1.88877,1174999999.0
2005-04-01 16:15:00,1.88873,1.88937,1.88809,1.8887,1196099992.0
2005-04-01 16:30:00,1.88828,1.88998,1.88807,1.88936,1296800001.0
2005-04-01 16:45:00,1.88926,1.88929,1.88733,1.88861,1255699993.0
2005-04-01 17:00:00,1.88756,1.88802,1.88091,1.88117,1430699996.0
2005-04-01 17:15:00,1.88072,1.88112,1.87613,1.87672,1223100003.0
2005-04-01 17:30:00,1.87678,1.87917,1.87674,1.87818,1075700003.0
2005-04-01 17:45:00,1.87812,1.87852,1.87602,1.87778,1160900006.0
2005-04-01 18:00:00,1.87774,1.87801,1.87618,1.87786,12751749998.0
2005-04-01 18:15:00,1.87791,1.87972,1.87758,1.87859,9816800000.0
2005-04-01 18:30:00,1.87873,1.88017,1.87817,1.87912,5245799996.0
2005-04-01 18:45:00,1.87905,1.87997,1.8782,1.87856,4990869986.0
2005-04-01 19:00:00,1.87826,1.87885,1.87796,1.87814,5052420005.0
2005-04-01 19:15:00,1.8782,1.87922,1.87796,1.87884,4326200001.0
2005-04-01 19:30:00,1.87869,1.87949,1.87836,1.87933,4378100010.0
2005-04-01 19:45:00,1.87927,1.87937,1.87846,1.87869,3513850017.0
2005-04-01 20:00:00,1.87872,1.88067,1.87825,1.88033,2890999998.0
2005-04-01 20:15:00,1.88036,1.88071,1.87929,1.87988,3557099991.0
2005-04-01 20:30:00,1.87985,1.88046,1.87902,1.8798,4742469988.0
2005-04-01 20:45:00,1.87993,1.8828,1.87945,1.88256,4794139994.0
2005-04-01 21:00:00,1.88252,1.88278,1.88063,1.88112,2868550012.0
2005-04-01 21:15:00,1.88129,1.88137,1.88053,1.88108,2331000003.0
2005-04-01 21:30:00,1.8813,1.88143,1.88055,1.88112,1980300002.0
2005-04-01 21:45:00,1.88091,1.88173,1.88075,1.88083,1734699994.0
2005-04-01 22:00:00,1.88098,1.88128,1.88032,1.88062,1871800004.0
2005-04-01 22:15:00,1.88065,1.88076,1.87967,1.87967,1847600002.0
2005-04-01 22:30:00,1.88004,1.88074,1.87992,1.88019,1441599998.0
2005-04-01 22:45:00,1.88024,1.88062,1.8796,1.88047,1191500002.0
2005-04-01 23:00:00,1.88053,1.88062,1.87946,1.88035,1259149994.0
2005-04-01 23:15:00,1.88022,1.88082,1.88,1.8803,1072000003.0
2005-04-01 23:30:00,1.88016,1.88098,1.88009,1.8806,1100199997.0
2005-04-01 23:45:00,1.88073,1.88178,1.88033,1.88178,1051299995.0
2005-04-04 00:00:00,1.8774,1.8787,1.8774,1.8778,720499989.0
2005-04-04 00:15:00,1.8778,1.8779,1.8776,1.8778,392999994.0
2005-04-04 00:30:00,1.8778,1.8782,1.8778,1.8781,392999994.0
2005-04-04 00:45:00,1.8781,1.8786,1.8778,1.8786,458499993.0
2005-04-04 01:00:00,1.8787,1.8792,1.8782,1.8789,720499989.0
2005-04-04 01:15:00,1.8788,1.8789,1.8785,1.8786,261999996.0
2005-04-04 01:30:00,1.8787,1.8789,1.8785,1.8787,523999992.0
2005-04-04 01:45:00,1.8785,1.8789,1.8775,1.8776,523999992.0
2005-04-04 02:00:00,1.87749,1.87942,1.87744,1.87826,1324399992.0
2005-04-04 02:15:00,1.87826,1.87862,1.87763,1.87819,1068700002.0
2005-04-04 02:30:00,1.87774,1.88018,1.87774,1.87966,1040899997.0
2005-04-04 02:45:00,1.87961,1.87977,1.87884,1.87903,1091900000.0
2005-04-04 03:00:00,1.87906,1.8794,1.87828,1.8784,1046199996.0
2005-04-04 03:15:00,1.87868,1.87899,1.87811,1.87846,1028900003.0
2005-04-04 03:30:00,1.87849,1.87906,1.87817,1.87869,1147800002.0
2005-04-04 03:45:00,1.87862,1.87943,1.87832,1.87897,1189299995.0
2005-04-04 04:00:00,1.87889,1.8797,1.87845,1.87853,1253899996.0
2005-04-04 04:15:00,1.87874,1.87894,1.8783,1.87852,905599998.0
2005-04-04 04:30:00,1.87841,1.87866,1.87762,1.87795,1132599997.0
2005-04-04 04:45:00,1.87791,1.87867,1.87784,1.8782,1152899994.0
2005-04-04 05:00:00,1.8783,1.87897,1.87804,1.87833,1292899997.0
2005-04-04 05:15:00,1.87832,1.87885,1.87812,1.87848,1132600005.0
2005-04-04 05:30:00,1.87854,1.87881,1.87764,1.87797,1193699997.0
2005-04-04 05:45:00,1.87777,1.87851,1.87763,1.87804,1041699999.0
2005-04-04 06:00:00,1.87813,1.87852,1.87799,1.8783,1187100005.0
2005-04-04 06:15:00,1.87829,1.87857,1.87796,1.8781,1094849999.0
2005-04-04 06:30:00,1.87806,1.87837,1.87763,1.87813,1134599997.0
2005-04-04 06:45:00,1.8783,1.87899,1.87792,1.87899,1340199996.0
2005-04-04 07:00:00,1.87879,1.87929,1.8786,1.87906,1061499996.0
2005-04-04 07:15:00,1.87918,1.87926,1.8786,1.87894,1192900003.0
2005-04-04 07:30:00,1.87901,1.87918,1.8785,1.87883,1160000000.0
2005-04-04 07:45:00,1.87903,1.8794,1.87851,1.87876,1192599998.0
2005-04-04 08:00:00,1.87885,1.87897,1.87738,1.87778,1265600000.0
2005-04-04 08:15:00,1.87803,1.87861,1.87587,1.87641,1265899994.0
2005-04-04 08:30:00,1.87673,1.87691,1.87574,1.87618,1148900004.0
2005-04-04 08:45:00,1.87635,1.87731,1.87589,1.87674,1303299995.0
2005-04-04 09:00:00,1.87683,1.87834,1.87646,1.87817,1069700000.0
2005-04-04 09:15:00,1.87797,1.87845,1.87752,1.87819,1246900003.0
2005-04-04 09:30:00,1.87823,1.87826,1.87609,1.8761,1109800009.0
2005-04-04 09:45:00,1.87607,1.87683,1.87396,1.87416,1204100000.0
2005-04-04 10:00:00,1.87438,1.87562,1.87431,1.87525,1120599995.0
2005-04-04 10:15:00,1.87533,1.87533,1.87347,1.87434,1137800001.0
2005-04-04 10:30:00,1.87449,1.87474,1.87314,1.87409,1135900001.0
2005-04-04 10:45:00,1.87411,1.87411,1.87288,1.87351,1251300001.0
2005-04-04 11:00:00,1.87376,1.87403,1.87303,1.87359,920699995.0
2005-04-04 11:15:00,1.87343,1.87468,1.87337,1.87451,1258100004.0
2005-04-04 11:30:00,1.87471,1.87761,1.87446,1.87674,1240049998.0
2005-04-04 11:45:00,1.87683,1.87683,1.87523,1.87526,1143499999.0
2005-04-04 12:00:00,1.87511,1.8754,1.87456,1.87514,1042199999.0
2005-04-04 12:15:00,1.87524,1.87541,1.87454,1.87494,965900002.0
2005-04-04 12:30:00,1.87461,1.87511,1.87354,1.8737,978900000.0
2005-04-04 12:45:00,1.87383,1.87396,1.8734,1.87379,975800003.0
2005-04-04 13:00:00,1.87391,1.87496,1.87365,1.87471,884999998.0
2005-04-04 13:15:00,1.87449,1.87506,1.87441,1.8747,995349998.0
2005-04-04 13:30:00,1.87478,1.87513,1.87433,1.87502,1023199995.0
2005-04-04 13:45:00,1.87491,1.8759,1.87467,1.87494,1263800004.0
2005-04-04 14:00:00,1.87486,1.87527,1.87451,1.87494,1233399996.0
2005-04-04 14:15:00,1.87496,1.87545,1.87441,1.8745,987799999.0
2005-04-04 14:30:00,1.87478,1.87512,1.87434,1.87459,1299399995.0
2005-04-04 14:45:00,1.87464,1.87502,1.87428,1.87439,998400005.0
2005-04-04 15:00:00,1.87431,1.87437,1.87283,1.87361,1107296992.0
2005-04-04 15:15:00,1.87366,1.87366,1.87173,1.87197,1250050002.0
2005-04-04 15:30:00,1.87193,1.87286,1.87065,1.8727,1074399995.0
2005-04-04 15:45:00,1.87281,1.87452,1.87226,1.87388,1006499998.0
2005-04-04 16:00:00,1.87378,1.87385,1.87288,1.8731,1214200005.0
2005-04-04 16:15:00,1.87315,1.87399,1.87156,1.87191,1064899999.0
2005-04-04 16:30:00,1.87198,1.8726,1.87067,1.8719,1181600008.0
2005-04-04 16:45:00,1.87198,1.87264,1.87136,1.87194,1054769995.0
2005-04-04 17:00:00,1.87191,1.87282,1.87147,1.87182,905150000.0
2005-04-04 17:15:00,1.87186,1.87224,1.87127,1.87184,997199996.0
2005-04-04 17:30:00,1.87175,1.87353,1.87168,1.87329,1142799995.0
2005-04-04 17:45:00,1.87326,1.87348,1.87229,1.87242,1097899999.0
2005-04-04 18:00:00,1.87239,1.87272,1.87183,1.87246,13431949987.0
2005-04-04 18:15:00,1.87254,1.87333,1.87237,1.87301,9847749982.0
2005-04-04 18:30:00,1.87303,1.87352,1.87264,1.87291,5309449994.0
2005-04-04 18:45:00,1.87293,1.87415,1.8727,1.87343,5405999999.0
2005-04-04 19:00:00,1.87343,1.87413,1.8729,1.8734,4714200000.0
2005-04-04 19:15:00,1.87331,1.87441,1.87301,1.87396,4445849996.0
2005-04-04 19:30:00,1.87397,1.87462,1.87324,1.87442,4642996984.0
2005-04-04 19:45:00,1.87413,1.87471,1.874,1.87441,3658969994.0
2005-04-04 20:00:00,1.87438,1.8749,1.87403,1.87451,2761969995.0
2005-04-04 20:15:00,1.87448,1.87514,1.87411,1.87495,3671749991.0
2005-04-04 20:30:00,1.87511,1.876,1.87503,1.87566,4229700003.0
2005-04-04 20:45:00,1.87573,1.87591,1.87482,1.87556,4651496992.0
2005-04-04 21:00:00,1.8754,1.8758,1.87491,1.87533,2906549994.0
2005-04-04 21:15:00,1.87541,1.87566,1.87495,1.87545,2331799993.0
2005-04-04 21:30:00,1.87531,1.87569,1.87506,1.87539,2149049989.0
2005-04-04 21:45:00,1.87531,1.87566,1.87452,1.87532,1997699996.0
2005-04-04 22:00:00,1.87554,1.8756,1.87493,1.8752,1746250003.0
2005-04-04 22:15:00,1.87528,1.87553,1.87477,1.87507,2095370005.0
2005-04-04 22:30:00,1.87515,1.8752,1.87441,1.875,1577199990.0
2005-04-04 22:45:00,1.87505,1.87519,1.87413,1.87496,1295000003.0
2005-04-04 23:00:00,1.87494,1.87556,1.8746,1.87496,1033799991.0
2005-04-04 23:15:00,1.87463,1.87524,1.87433,1.87458,874600002.0
2005-04-04 23:30:00,1.87431,1.87567,1.87431,1.87541,1083300004.0
2005-04-04 23:45:00,1.87564,1.8762,1.87532,1.87588,995400000.0
2005-04-05 00:00:00,1.87596,1.87604,1.8752,1.8753,1211400003.0
2005-04-05 00:15:00,1.87548,1.87646,1.87533,1.87609,872600000.0
2005-04-05 00:30:00,1.87616,1.8764,1.87587,1.8763,1260599995.0
2005-04-05 00:45:00,1.87624,1.87642,1.87546,1.87586,1254399990.0
2005-04-05 01:00:00,1.87591,1.87635,1.87564,1.87614,1129669997.0
2005-04-05 01:15:00,1.87618,1.87701,1.87602,1.87673,1212199994.0
2005-04-05 01:30:00,1.87677,1.87721,1.87658,1.87715,1020600002.0
2005-04-05 01:45:00,1.87689,1.87731,1.87619,1.87627,1232850002.0
2005-04-05 02:00:00,1.87644,1.87669,1.87585,1.87624,1108100008.0
2005-04-05 02:15:00,1.87621,1.87699,1.87611,1.87621,1090500002.0
2005-04-05 02:30:00,1.87631,1.87636,1.87575,1.87613,986100000.0
2005-04-05 02:45:00,1.87621,1.87627,1.87527,1.87597,1123299999.0
2005-04-05 03:00:00,1.87573,1.87616,1.8737,1.8744,1098899999.0
2005-04-05 03:15:00,1.87448,1.87499,1.8743,1.87438,1126000005.0
2005-04-05 03:30:00,1.87453,1.87476,1.87374,1.87405,988599991.0
2005-04-05 03:45:00,1.87402,1.87467,1.87375,1.87423,1047200000.0
2005-04-05 04:00:00,1.87443,1.87511,1.874,1.87496,1137699999.0
2005-04-05 04:15:00,1.875,1.8771,1.87483,1.87703,1170099997.0
2005-04-05 04:30:00,1.87716,1.87826,1.87691,1.87709,1220499999.0
2005-04-05 04:45:00,1.87694,1.87733,1.87621,1.87637,1048000003.0
2005-04-05 05:00:00,1.87636,1.87642,1.87481,1.87558,1366349997.0
2005-04-05 05:15:00,1.87562,1.87596,1.87525,1.87565,1132699998.0
2005-04-05 05:30:00,1.87569,1.87725,1.87555,1.87643,1136950000.0
2005-04-05 05:45:00,1.87666,1.87696,1.8763,1.87648,1124700005.0
2005-04-05 06:00:00,1.87659,1.87713,1.8762,1.8765,1038999999.0
2005-04-05 06:15:00,1.87639,1.8773,1.8763,1.87721,1117349997.0
2005-04-05 06:30:00,1.87715,1.87725,1.87637,1.87664,1151300002.0
2005-04-05 06:45:00,1.87652,1.87708,1.87625,1.87625,1110400000.0
2005-04-05 07:00:00,1.87644,1.87678,1.87576,1.87607,1005700000.0
2005-04-05 07:15:00,1.87608,1.87623,1.87553,1.8757,1146000003.0
2005-04-05 07:30:00,1.87573,1.87579,1.87492,1.87531,1071200005.0
2005-04-05 07:45:00,1.87536,1.87549,1.8746,1.87488,1038600000.0
2005-04-05 08:00:00,1.87486,1.87559,1.87407,1.87554,1107999997.0
2005-04-05 08:15:00,1.87576,1.87602,1.87478,1.87555,1203399996.0
2005-04-05 08:30:00,1.87549,1.87576,1.8738,1.87385,1195299999.0
2005-04-05 08:45:00,1.87399,1.87433,1.8733,1.87341,1200500001.0
2005-04-05 09:00:00,1.87383,1.87453,1.87347,1.87417,1194399995.0
2005-04-05 09:15:00,1.87418,1.87461,1.87381,1.87398,1174299995.0
2005-04-05 09:30:00,1.87379,1.87499,1.87327,1.87354,1258700001.0
2005-04-05 09:45:00,1.87341,1.87382,1.87276,1.87319,1073999998.0
2005-04-05 10:00:00,1.87348,1.87526,1.87252,1.87428,1144899990.0
2005-04-05 10:15:00,1.87438,1.87474,1.87402,1.87441,1120600003.0
2005-04-05 10:30:00,1.87459,1.8765,1.87453,1.87534,1212299993.0
2005-04-05 10:45:00,1.87538,1.87546,1.87351,1.87354,1297250000.0
2005-04-05 11:00:00,1.87373,1.87465,1.87348,1.87451,1090800006.0
2005-04-05 11:15:00,1.87456,1.87459,1.87388,1.87441,1015200000.0
2005-04-05 11:30:00,1.87448,1.87494,1.87353,1.87494,1211999999.0
2005-04-05 11:45:00,1.87496,1.87585,1.87451,1.87486,1371500006.0
2005-04-05 12:00:00,1.87463,1.87532,1.8737,1.874,1180600005.0
2005-04-05 12:15:00,1.87399,1.87474,1.87385,1.87439,1125900006.0
2005-04-05 12:30:00,1.87422,1.87463,1.8739,1.87409,1139099998.0
2005-04-05 12:45:00,1.87394,1.8741,1.87314,1.87349,1119500000.0
2005-04-05 13:00:00,1.87354,1.87381,1.87328,1.87356,957399997.0
2005-04-05 13:15:00,1.87373,1.87386,1.873,1.87316,1053899998.0
2005-04-05 13:30:00,1.8732,1.87367,1.8717,1.87275,1242299991.0
2005-04-05 13:45:00,1.87254,1.87272,1.8717,1.87191,1126699996.0
2005-04-05 14:00:00,1.87194,1.87234,1.87154,1.87215,1171099998.0
2005-04-05 14:15:00,1.87206,1.87482,1.87203,1.87478,1069349998.0
2005-04-05 14:30:00,1.87464,1.87639,1.87385,1.87615,1038499999.0
2005-04-05 14:45:00,1.87585,1.87777,1.87514,1.87711,986100006.0
2005-04-05 15:00:00,1.87719,1.87795,1.87648,1.87668,1183399993.0
2005-04-05 15:15:00,1.87677,1.87811,1.87637,1.87759,1194549996.0
2005-04-05 15:30:00,1.87791,1.87991,1.87791,1.87884,1196899995.0
2005-04-05 15:45:00,1.87898,1.87921,1.87746,1.87754,1334969990.0
2005-04-05 16:00:00,1.87738,1.87789,1.87607,1.8761,1095200004.0
2005-04-05 16:15:00,1.87587,1.87744,1.87577,1.87691,1405799995.0
2005-04-05 16:30:00,1.87688,1.87718,1.8765,1.87696,1164250010.0
2005-04-05 16:45:00,1.87704,1.87802,1.87633,1.87644,1022099998.0
2005-04-05 17:00:00,1.8764,1.87769,1.87635,1.87742,1048899999.0
2005-04-05 17:15:00,1.87738,1.87795,1.87676,1.87692,909800002.0
2005-04-05 17:30:00,1.87688,1.87754,1.87687,1.87703,1217999997.0
2005-04-05 17:45:00,1.87704,1.87706,1.87616,1.87689,1141899993.0
2005-04-05 18:00:00,1.8768,1.87707,1.87619,1.87656,12583019987.0
2005-04-05 18:15:00,1.87664,1.87701,1.87616,1.87669,10021649998.0
2005-04-05 18:30:00,1.87661,1.87712,1.87613,1.87642,5265299988.0
2005-04-05 18:45:00,1.87642,1.87796,1.87623,1.87698,5307000001.0
2005-04-05 19:00:00,1.87692,1.87752,1.87629,1.87685,5100220015.0
2005-04-05 19:15:00,1.87669,1.87712,1.8763,1.87703,4201999992.0
2005-04-05 19:30:00,1.87689,1.87805,1.87672,1.87776,4583366991.0
2005-04-05 19:45:00,1.87784,1.87821,1.87733,1.87777,3227049993.0
2005-04-05 20:00:00,1.87769,1.87864,1.87739,1.87836,2944250007.0
2005-04-05 20:15:00,1.87818,1.87977,1.87811,1.87845,3608119986.0
2005-04-05 20:30:00,1.87855,1.8797,1.87823,1.87951,4371044001.0
2005-04-05 20:45:00,1.87949,1.88148,1.87883,1.88042,5197186979.0
2005-04-05 21:00:00,1.88027,1.88066,1.87954,1.87984,2951900004.0
2005-04-05 21:15:00,1.87979,1.88048,1.87968,1.8802,2238499996.0
2005-04-05 21:30:00,1.87994,1.88045,1.87968,1.88014,1970046981.0
2005-04-05 21:45:00,1.88015,1.8805,1.87982,1.88036,2015599998.0
2005-04-05 22:00:00,1.88039,1.8808,1.87987,1.88023,1864699993.0
2005-04-05 22:15:00,1.88034,1.88058,1.87992,1.8804,1976396994.0
2005-04-05 22:30:00,1.88018,1.88059,1.87989,1.88004,1617249999.0
2005-04-05 22:45:00,1.88011,1.88104,1.87983,1.88083,1191399995.0
2005-04-05 23:00:00,1.88084,1.88087,1.87913,1.87984,1077999994.0
2005-04-05 23:15:00,1.87982,1.88024,1.8786,1.8797,1314800001.0
2005-04-05 23:30:00,1.87979,1.88064,1.87873,1.87889,1079299997.0
2005-04-05 23:45:00,1.87926,1.88009,1.87894,1.87954,1094200000.0
2005-04-06 00:00:00,1.87934,1.8799,1.87899,1.87962,1011200006.0
2005-04-06 00:15:00,1.87969,1.87997,1.87889,1.87961,1087299995.0
2005-04-06 00:30:00,1.87971,1.87997,1.87901,1.87915,984069999.0
2005-04-06 00:45:00,1.87951,1.87957,1.87869,1.87919,908150006.0
2005-04-06 01:00:00,1.87958,1.87959,1.87887,1.87908,1032799996.0
2005-04-06 01:15:00,1.87911,1.87956,1.87881,1.87949,1069999995.0
2005-04-06 01:30:00,1.87938,1.87947,1.87813,1.87848,1075000002.0
2005-04-06 01:45:00,1.87846,1.87989,1.87813,1.87925,1113470006.0
2005-04-06 02:00:00,1.87938,1.87954,1.87814,1.87841,1218920000.0
2005-04-06 02:15:00,1.87871,1.87887,1.87796,1.87836,1012849995.0
2005-04-06 02:30:00,1.87821,1.879,1.87812,1.87839,1286399999.0
2005-04-06 02:45:00,1.87866,1.87945,1.87805,1.87922,968000003.0
2005-04-06 03:00:00,1.87918,1.87954,1.87894,1.87903,1209969998.0
2005-04-06 03:15:00,1.87933,1.87966,1.87876,1.87944,1113299997.0
2005-04-06 03:30:00,1.87934,1.88061,1.87934,1.88004,1037499996.0
2005-04-06 03:45:00,1.87989,1.88034,1.87906,1.87954,1092699992.0
2005-04-06 04:00:00,1.87944,1.87968,1.87889,1.879,1048599999.0
2005-04-06 04:15:00,1.87919,1.88102,1.87889,1.88058,1172200001.0
2005-04-06 04:30:00,1.88068,1.88194,1.88047,1.88146,1084199999.0
2005-04-06 04:45:00,1.88171,1.88232,1.88102,1.88184,1227849998.0
2005-04-06 05:00:00,1.88198,1.88205,1.88108,1.88142,1359300003.0
2005-04-06 05:15:00,1.88135,1.88157,1.88008,1.88043,900900000.0
2005-04-06 05:30:00,1.88057,1.88116,1.88003,1.88083,1289800003.0
2005-04-06 05:45:00,1.88113,1.88118,1.88036,1.88082,1230669996.0
2005-04-06 06:00:00,1.8806,1.88177,1.88024,1.88175,969119999.0
2005-04-06 06:15:00,1.88181,1.88283,1.88119,1.88235,1044699999.0
2005-04-06 06:30:00,1.88229,1.88237,1.88133,1.88161,1109900000.0
2005-04-06 06:45:00,1.88163,1.88231,1.8814,1.88192,1081400002.0
2005-04-06 07:00:00,1.8821,1.88235,1.88172,1.88194,1018000000.0
2005-04-06 07:15:00,1.88206,1.88236,1.88163,1.88181,1189099995.0
2005-04-06 07:30:00,1.88191,1.88228,1.88086,1.88136,1013469997.0
2005-04-06 07:45:00,1.88139,1.88237,1.88118,1.88155,1200299996.0
2005-04-06 08:00:00,1.88157,1.88259,1.88129,1.88193,1082200001.0
2005-04-06 08:15:00,1.88221,1.88328,1.88145,1.88286,1397600007.0
2005-04-06 08:30:00,1.88281,1.8844,1.88277,1.88426,1183149998.0
2005-04-06 08:45:00,1.88422,1.88426,1.88217,1.88252,1033400005.0
2005-04-06 09:00:00,1.88251,1.88292,1.88128,1.88268,1294799998.0
2005-04-06 09:15:00,1.88259,1.88291,1.88192,1.88244,1053099996.0
2005-04-06 09:30:00,1.8825,1.8825,1.88136,1.88206,1094800003.0
2005-04-06 09:45:00,1.88194,1.88269,1.88174,1.8818,1223999993.0
2005-04-06 10:00:00,1.88201,1.88252,1.8802,1.88027,1259199997.0
2005-04-06 10:15:00,1.88044,1.88098,1.8797,1.88043,1069500002.0
2005-04-06 10:30:00,1.88039,1.88156,1.88036,1.88102,1010299997.0
2005-04-06 10:45:00,1.88098,1.88232,1.88078,1.8817,1338299997.0
2005-04-06 11:00:00,1.88157,1.88248,1.88119,1.88222,1316600000.0
2005-04-06 11:15:00,1.88209,1.88272,1.8814,1.88264,792200004.0
2005-04-06 11:30:00,1.88285,1.88326,1.88183,1.88234,1081899998.0
2005-04-06 11:45:00,1.88236,1.88246,1.88075,1.88102,1176500000.0
2005-04-06 12:00:00,1.88108,1.88123,1.87971,1.88007,976399997.0
2005-04-06 12:15:00,1.88024,1.88091,1.88002,1.88067,1254000000.0
2005-04-06 12:30:00,1.88081,1.88145,1.88047,1.88084,1069299999.0
2005-04-06 12:45:00,1.88095,1.881,1.87958,1.88035,1071899998.0
2005-04-06 13:00:00,1.88021,1.88066,1.87993,1.88046,1268349989.0
2005-04-06 13:15:00,1.88076,1.88076,1.87919,1.87919,1020899996.0
2005-04-06 13:30:00,1.87913,1.87994,1.87858,1.87957,1152070002.0
2005-04-06 13:45:00,1.87951,1.87971,1.87849,1.87886,1088699995.0
2005-04-06 14:00:00,1.87891,1.87944,1.87656,1.87702,1001799995.0
2005-04-06 14:15:00,1.87691,1.87707,1.87491,1.87532,951650001.0
2005-04-06 14:30:00,1.87526,1.8755,1.87413,1.87494,1158100003.0
2005-04-06 14:45:00,1.87501,1.87639,1.8742,1.8761,1188299999.0
2005-04-06 15:00:00,1.87609,1.87698,1.87592,1.87635,1218199995.0
2005-04-06 15:15:00,1.87631,1.87747,1.87631,1.87715,1310350002.0
2005-04-06 15:30:00,1.87721,1.87917,1.87712,1.87813,1145299993.0
2005-04-06 15:45:00,1.87821,1.87858,1.87792,1.87831,1081599996.0
2005-04-06 16:00:00,1.87821,1.87899,1.87735,1.87738,1254599999.0
2005-04-06 16:15:00,1.87736,1.87799,1.87588,1.87664,1209699997.0
2005-04-06 16:30:00,1.87666,1.8768,1.87571,1.87575,943499998.0
2005-04-06 16:45:00,1.87581,1.87701,1.87512,1.87672,1080649995.0
2005-04-06 17:00:00,1.87676,1.87776,1.87644,1.87651,1236346999.0
2005-04-06 17:15:00,1.87656,1.87733,1.87634,1.87657,1146899996.0
2005-04-06 17:30:00,1.87658,1.87746,1.87607,1.87733,1208499995.0
2005-04-06 17:45:00,1.87736,1.87845,1.87719,1.87828,1032599995.0
2005-04-06 18:00:00,1.8781,1.87846,1.8764,1.87794,12495969985.0
2005-04-06 18:15:00,1.87804,1.88064,1.87796,1.88022,9767720008.0
2005-04-06 18:30:00,1.88016,1.88172,1.87978,1.8807,5398200001.0
2005-04-06 18:45:00,1.88068,1.88255,1.88053,1.88218,5391349986.0
2005-04-06 19:00:00,1.88213,1.88224,1.88083,1.88095,4844599992.0
2005-04-06 19:15:00,1.88095,1.88133,1.88049,1.88103,4662049993.0
2005-04-06 19:30:00,1.88114,1.88157,1.8806,1.88142,4305349990.0
2005-04-06 19:45:00,1.88159,1.88274,1.8807,1.88239,3584700007.0
2005-04-06 20:00:00,1.88222,1.88237,1.88115,1.88156,3015199996.0
2005-04-06 20:15:00,1.88155,1.882,1.88089,1.88104,3661099995.0
2005-04-06 20:30:00,1.88107,1.88137,1.88059,1.88099,4319549996.0
2005-04-06 20:45:00,1.88086,1.88132,1.88029,1.88055,4979900001.0
2005-04-06 21:00:00,1.88056,1.88111,1.87952,1.87984,2805549994.0
2005-04-06 21:15:00,1.87986,1.88021,1.87878,1.87889,2312649988.0
2005-04-06 21:30:00,1.87883,1.88002,1.87864,1.87959,2021699997.0
2005-04-06 21:45:00,1.87953,1.87987,1.87904,1.87938,1862000001.0
2005-04-06 22:00:00,1.87936,1.87956,1.87877,1.87906,1758599991.0
2005-04-06 22:15:00,1.87899,1.87946,1.87861,1.87921,1700900005.0
2005-04-06 22:30:00,1.87909,1.87986,1.87896,1.87932,1733700000.0
2005-04-06 22:45:00,1.87931,1.88077,1.87926,1.88031,1091099996.0
2005-04-06 23:00:00,1.88007,1.88066,1.87988,1.88019,1082100003.0
2005-04-06 23:15:00,1.88003,1.88039,1.87975,1.88036,1007999999.0
2005-04-06 23:30:00,1.88043,1.88062,1.87979,1.88033,1280400000.0
2005-04-06 23:45:00,1.88043,1.88066,1.87992,1.88046,1046519998.0
2005-04-07 00:00:00,1.88036,1.88064,1.88006,1.88038,1233070006.0
2005-04-07 00:15:00,1.88027,1.88063,1.87943,1.87961,1048200000.0
2005-04-07 00:30:00,1.87944,1.87977,1.87873,1.87909,979450002.0
2005-04-07 00:45:00,1.87882,1.87922,1.87857,1.879,1100200001.0
2005-04-07 01:00:00,1.87893,1.87934,1.87757,1.87907,1123600001.0
2005-04-07 01:15:00,1.87905,1.87996,1.87869,1.87972,1091999993.0
2005-04-07 01:30:00,1.87976,1.87995,1.87843,1.87855,978199989.0
2005-04-07 01:45:00,1.87903,1.8791,1.87853,1.87876,932800000.0
2005-04-07 02:00:00,1.87896,1.87904,1.87821,1.87857,1659550003.0
2005-04-07 02:15:00,1.87854,1.87922,1.87831,1.87861,1883450003.0
2005-04-07 02:30:00,1.8786,1.87956,1.87819,1.87909,1930449999.0
2005-04-07 02:45:00,1.87917,1.87952,1.87874,1.8791,1573249997.0
2005-04-07 03:00:00,1.87907,1.8799,1.87884,1.87953,1766199996.0
2005-04-07 03:15:00,1.87965,1.88012,1.87927,1.87961,1281199996.0
2005-04-07 03:30:00,1.87968,1.8806,1.8796,1.88034,1517749994.0
2005-04-07 03:45:00,1.88015,1.88132,1.88008,1.8809,1866299996.0
2005-04-07 04:00:00,1.88081,1.88223,1.88076,1.88196,1681050002.0
2005-04-07 04:15:00,1.88206,1.88266,1.88152,1.88209,1697750004.0
2005-04-07 04:30:00,1.88198,1.88248,1.88149,1.88149,1644770000.0
2005-04-07 04:45:00,1.88175,1.88222,1.88137,1.88205,1489500005.0
2005-04-07 05:00:00,1.88179,1.88219,1.88164,1.88198,1251849996.0
2005-04-07 05:15:00,1.88193,1.8825,1.88156,1.88186,1722799995.0
2005-04-07 05:30:00,1.8821,1.8825,1.88161,1.88164,1645399998.0
2005-04-07 05:45:00,1.88174,1.88217,1.88119,1.8813,1473850004.0
2005-04-07 06:00:00,1.88138,1.88233,1.88119,1.88211,1430999998.0
2005-04-07 06:15:00,1.88218,1.88227,1.88155,1.88194,1970199993.0
2005-04-07 06:30:00,1.88172,1.88224,1.88149,1.88212,1714199992.0
2005-04-07 06:45:00,1.88201,1.88345,1.88175,1.88282,1815799991.0
2005-04-07 07:00:00,1.8829,1.88325,1.88183,1.88203,1751200001.0
2005-04-07 07:15:00,1.88205,1.88294,1.88176,1.88276,1779649994.0
2005-04-07 07:30:00,1.88293,1.88354,1.88258,1.88314,1768199993.0
2005-04-07 07:45:00,1.88312,1.88398,1.88263,1.88339,1339900003.0
2005-04-07 08:00:00,1.8834,1.88415,1.88293,1.884,1846450002.0
2005-04-07 08:15:00,1.88395,1.88525,1.88272,1.8842,1762800001.0
2005-04-07 08:30:00,1.8844,1.8848,1.88327,1.88381,1718900000.0
2005-04-07 08:45:00,1.88386,1.88434,1.88202,1.88254,1621449995.0
2005-04-07 09:00:00,1.88238,1.88318,1.88194,1.88258,1821499992.0
2005-04-07 09:15:00,1.88267,1.88343,1.88229,1.88302,1814799996.0
2005-04-07 09:30:00,1.88305,1.88465,1.88255,1.88453,1759999995.0
2005-04-07 09:45:00,1.88444,1.88499,1.88374,1.88471,1612700005.0
2005-04-07 10:00:00,1.88469,1.88528,1.88348,1.88364,1673799996.0
2005-04-07 10:15:00,1.88364,1.88412,1.88299,1.88304,2043850001.0
2005-04-07 10:30:00,1.88234,1.88234,1.87847,1.88021,1885399995.0
2005-04-07 10:45:00,1.88017,1.8814,1.87999,1.88023,1705049997.0
2005-04-07 11:00:00,1.88024,1.88039,1.87889,1.87915,1771399996.0
2005-04-07 11:15:00,1.87923,1.87931,1.87726,1.87772,1892800002.0
2005-04-07 11:30:00,1.87776,1.8785,1.87752,1.87803,1893399999.0
2005-04-07 11:45:00,1.8781,1.87841,1.8773,1.87758,1955700006.0
2005-04-07 12:00:00,1.87756,1.87838,1.8769,1.87723,1807000004.0
2005-04-07 12:15:00,1.87716,1.87809,1.87678,1.87772,2063000001.0
2005-04-07 12:30:00,1.87772,1.87831,1.87741,1.87805,1655849997.0
2005-04-07 12:45:00,1.87805,1.87897,1.87765,1.87841,1882699985.0
2005-04-07 13:00:00,1.87838,1.87853,1.8753,1.87633,2079800005.0
2005-04-07 13:15:00,1.87632,1.87806,1.87607,1.87775,1857869996.0
2005-04-07 13:30:00,1.87771,1.8781,1.87629,1.87643,2133500002.0
2005-04-07 13:45:00,1.87634,1.87927,1.87598,1.87894,1820319996.0
2005-04-07 14:00:00,1.87901,1.88088,1.87833,1.87975,1841100004.0
2005-04-07 14:15:00,1.87972,1.88014,1.87907,1.87949,1747600000.0
2005-04-07 14:30:00,1.87963,1.87979,1.87712,1.8787,1799099990.0
2005-04-07 14:45:00,1.87866,1.87924,1.87782,1.87877,2072650004.0
2005-04-07 15:00:00,1.87858,1.87883,1.87789,1.87812,1812950000.0
2005-04-07 15:15:00,1.87813,1.87966,1.87809,1.87946,2053143988.0
2005-04-07 15:30:00,1.87956,1.87983,1.87791,1.87791,1149499996.0
2005-04-07 15:45:00,1.87787,1.87857,1.87787,1.87857,1023200005.0
2005-04-07 16:00:00,1.87851,1.87862,1.87626,1.87688,1198400005.0
2005-04-07 16:15:00,1.87696,1.87842,1.87688,1.878,1024200000.0
2005-04-07 16:30:00,1.87803,1.87836,1.87686,1.87701,1205799995.0
2005-04-07 16:45:00,1.87691,1.87712,1.87607,1.87647,1204400001.0
2005-04-07 17:00:00,1.87648,1.87679,1.87557,1.87597,1224799999.0
2005-04-07 17:15:00,1.87604,1.87752,1.8758,1.87747,1260019996.0
2005-04-07 17:30:00,1.87728,1.87782,1.87693,1.87739,1033200006.0
2005-04-07 17:45:00,1.87734,1.87751,1.87607,1.87631,1101700001.0
2005-04-07 18:00:00,1.87611,1.87672,1.87544,1.87641,12752196993.0
2005-04-07 18:15:00,1.87655,1.87767,1.87608,1.87743,9756136991.0
2005-04-07 18:30:00,1.87743,1.87806,1.87665,1.87701,5162449997.0
2005-04-07 18:45:00,1.87701,1.87723,1.87648,1.87689,5346100000.0
2005-04-07 19:00:00,1.87676,1.87703,1.87322,1.87372,4955999998.0
2005-04-07 19:15:00,1.87373,1.87442,1.87171,1.87284,4303399999.0
2005-04-07 19:30:00,1.87288,1.87305,1.87183,1.87234,4568566991.0
2005-04-07 19:45:00,1.87235,1.87253,1.86988,1.87151,3416470004.0
2005-04-07 20:00:00,1.87146,1.8719,1.87065,1.87114,2804869996.0
2005-04-07 20:15:00,1.87118,1.87187,1.86834,1.86926,3533639996.0
2005-04-07 20:30:00,1.86922,1.86953,1.86761,1.86829,4571719998.0
2005-04-07 20:45:00,1.86836,1.86895,1.86805,1.86861,4706119996.0
2005-04-07 21:00:00,1.86877,1.86939,1.86828,1.86907,2683270000.0
2005-04-07 21:15:00,1.86909,1.86968,1.8685,1.86954,2319849995.0
2005-04-07 21:30:00,1.86946,1.86961,1.86853,1.86915,1741799999.0
2005-04-07 21:45:00,1.86908,1.8696,1.86877,1.86913,1918099998.0
2005-04-07 22:00:00,1.86929,1.86973,1.86908,1.86945,1666570000.0
2005-04-07 22:15:00,1.86943,1.86977,1.86902,1.86941,1734049997.0
2005-04-07 22:30:00,1.86921,1.87012,1.86914,1.86966,1562700006.0
2005-04-07 22:45:00,1.86944,1.87005,1.86906,1.86921,1157500002.0
2005-04-07 23:00:00,1.86927,1.86928,1.86871,1.86915,1064800000.0
2005-04-07 23:15:00,1.86894,1.8702,1.86888,1.87011,1005400002.0
2005-04-07 23:30:00,1.87028,1.87077,1.86989,1.87026,1149600001.0
2005-04-07 23:45:00,1.87049,1.8708,1.87011,1.87023,1209399993.0
2005-04-08 00:00:00,1.87024,1.87047,1.86932,1.87003,1096200000.0
2005-04-08 00:15:00,1.86982,1.87054,1.86934,1.87022,1075699998.0
2005-04-08 00:30:00,1.87026,1.87057,1.86986,1.87019,1052200005.0
2005-04-08 00:45:00,1.87028,1.87029,1.86985,1.87014,1125800004.0
2005-04-08 01:00:00,1.87007,1.87086,1.87004,1.87063,992199991.0
2005-04-08 01:15:00,1.87056,1.87093,1.87015,1.87031,951949999.0
2005-04-08 01:30:00,1.87036,1.87058,1.8697,1.87024,1099399999.0
2005-04-08 01:45:00,1.87041,1.87072,1.86895,1.86916,1092050004.0
2005-04-08 02:00:00,1.86926,1.86926,1.86822,1.86842,1130800001.0
2005-04-08 02:15:00,1.86851,1.86853,1.86761,1.8682,1082570001.0
2005-04-08 02:30:00,1.86833,1.86891,1.86762,1.86781,1101799998.0
2005-04-08 02:45:00,1.86798,1.86833,1.86686,1.8673,1378399999.0
2005-04-08 03:00:00,1.86735,1.8693,1.86689,1.86892,993200003.0
2005-04-08 03:15:00,1.86886,1.86919,1.8685,1.8689,1114450001.0
2005-04-08 03:30:00,1.86875,1.86918,1.86857,1.86911,1144649998.0
2005-04-08 03:45:00,1.86887,1.86927,1.86862,1.86909,1008200002.0
2005-04-08 04:00:00,1.86899,1.87007,1.86872,1.86969,1072700000.0
2005-04-08 04:15:00,1.86968,1.86997,1.86903,1.86934,1175400004.0
2005-04-08 04:30:00,1.86916,1.86973,1.86892,1.86934,1096800007.0
2005-04-08 04:45:00,1.86953,1.86975,1.86907,1.86942,1073399996.0
2005-04-08 05:00:00,1.86929,1.86985,1.86917,1.8695,1238819992.0
2005-04-08 05:15:00,1.86964,1.86966,1.86905,1.86922,1253200004.0
2005-04-08 05:30:00,1.86916,1.86962,1.86866,1.86901,1017499996.0
2005-04-08 05:45:00,1.86879,1.86954,1.86873,1.86902,1183099995.0
2005-04-08 06:00:00,1.86922,1.86956,1.86883,1.86947,1041700001.0
2005-04-08 06:15:00,1.86941,1.8695,1.86851,1.86881,1370100001.0
2005-04-08 06:30:00,1.86873,1.86916,1.86858,1.86886,1223299999.0
2005-04-08 06:45:00,1.86878,1.86955,1.86859,1.86911,1104599998.0
2005-04-08 07:00:00,1.86918,1.86928,1.86851,1.86866,1103149997.0
2005-04-08 07:15:00,1.86879,1.8694,1.86847,1.86914,1061999998.0
2005-04-08 07:30:00,1.86909,1.86958,1.8687,1.86894,1149499995.0
2005-04-08 07:45:00,1.86908,1.86916,1.86843,1.86877,1077199996.0
2005-04-08 08:00:00,1.8687,1.86926,1.86823,1.86853,1248000001.0
2005-04-08 08:15:00,1.86856,1.86977,1.86831,1.86873,1070969998.0
2005-04-08 08:30:00,1.86896,1.86922,1.86822,1.86884,1218200000.0
2005-04-08 08:45:00,1.86898,1.86907,1.86692,1.86701,1102799998.0
2005-04-08 09:00:00,1.86699,1.86913,1.86689,1.86892,1075600003.0
2005-04-08 09:15:00,1.86839,1.86973,1.86829,1.86914,1084500002.0
2005-04-08 09:30:00,1.86866,1.86945,1.86816,1.86943,1015100003.0
2005-04-08 09:45:00,1.86943,1.8699,1.86831,1.86854,1064350001.0
2005-04-08 10:00:00,1.86846,1.86961,1.86843,1.86921,1089650003.0
2005-04-08 10:15:00,1.86909,1.86909,1.86798,1.86823,1065299998.0
2005-04-08 10:30:00,1.86816,1.86868,1.86746,1.86765,960499995.0
2005-04-08 10:45:00,1.86777,1.86864,1.86745,1.86816,1319700006.0
2005-04-08 11:00:00,1.86804,1.86933,1.86792,1.86853,1088900001.0
2005-04-08 11:15:00,1.86841,1.8696,1.86827,1.86929,1200470001.0
2005-04-08 11:30:00,1.86918,1.87066,1.86844,1.87025,1049399999.0
2005-04-08 11:45:00,1.87011,1.87025,1.86925,1.87,1303846991.0
2005-04-08 12:00:00,1.86984,1.87032,1.86921,1.86946,1137669997.0
2005-04-08 12:15:00,1.86948,1.87013,1.86942,1.86998,1192799993.0
2005-04-08 12:30:00,1.86974,1.87017,1.86912,1.86923,1205350002.0
2005-04-08 12:45:00,1.86926,1.86974,1.86858,1.86866,1062420007.0
2005-04-08 13:00:00,1.86883,1.87025,1.86869,1.86978,1094149999.0
2005-04-08 13:15:00,1.86974,1.87012,1.86956,1.86979,1165199999.0
2005-04-08 13:30:00,1.86968,1.87012,1.86851,1.86984,1076900000.0
2005-04-08 13:45:00,1.86971,1.87004,1.86871,1.86905,1045400003.0
2005-04-08 14:00:00,1.8691,1.86944,1.86813,1.86843,1049749997.0
2005-04-08 14:15:00,1.86844,1.86957,1.86787,1.86946,1000799999.0
2005-04-08 14:30:00,1.86976,1.87034,1.86876,1.86889,983199994.0
2005-04-08 14:45:00,1.86886,1.86976,1.86875,1.86929,1041146990.0
2005-04-08 15:00:00,1.86917,1.87068,1.86864,1.87031,1058999994.0
2005-04-08 15:15:00,1.87001,1.87023,1.86871,1.86915,1175999998.0
2005-04-08 15:30:00,1.86906,1.8707,1.86906,1.8699,1076299995.0
2005-04-08 15:45:00,1.86992,1.87031,1.86928,1.86935,953946997.0
2005-04-08 16:00:00,1.86941,1.87066,1.86923,1.87021,1100200004.0
2005-04-08 16:15:00,1.87028,1.87037,1.86953,1.87,1124999997.0
2005-04-08 16:30:00,1.87013,1.87057,1.86957,1.87048,1225099999.0
2005-04-08 16:45:00,1.87061,1.87552,1.8704,1.87427,1190400000.0
2005-04-08 17:00:00,1.87451,1.8762,1.87393,1.87613,1239649999.0
2005-04-08 17:15:00,1.87594,1.87807,1.8759,1.87741,1132949998.0
2005-04-08 17:30:00,1.87738,1.88149,1.87728,1.88045,1193499995.0
2005-04-08 17:45:00,1.88058,1.88251,1.87979,1.88223,1308600006.0
2005-04-08 18:00:00,1.88233,1.88415,1.88199,1.88339,12377089995.0
2005-04-08 18:15:00,1.88332,1.88415,1.88245,1.883,9818647009.0
2005-04-08 18:30:00,1.88281,1.88313,1.881,1.88192,5445199998.0
2005-04-08 18:45:00,1.88195,1.88255,1.88158,1.88205,5246899990.0
2005-04-08 19:00:00,1.88206,1.88248,1.88137,1.88201,5302350013.0
2005-04-08 19:15:00,1.88211,1.88234,1.88136,1.88166,4829999995.0
2005-04-08 19:30:00,1.88156,1.88301,1.88138,1.88259,4352246977.0
2005-04-08 19:45:00,1.8827,1.8828,1.88196,1.88239,3591669994.0
2005-04-08 20:00:00,1.8823,1.88339,1.88217,1.88308,2553746986.0
2005-04-08 20:15:00,1.88306,1.88351,1.88231,1.88258,3529649993.0
2005-04-08 20:30:00,1.88247,1.88348,1.88237,1.88325,4284900012.0
2005-04-08 20:45:00,1.88324,1.88443,1.883,1.8841,5079850003.0
2005-04-08 21:00:00,1.88404,1.88425,1.88315,1.88345,3124599996.0
2005-04-08 21:15:00,1.88358,1.88461,1.88316,1.88423,1994400002.0
2005-04-08 21:30:00,1.88436,1.88501,1.88399,1.88454,2048900008.0
2005-04-08 21:45:00,1.88443,1.88516,1.88427,1.88454,1918399995.0
2005-04-08 22:00:00,1.88461,1.88518,1.88432,1.88513,1896899997.0
2005-04-08 22:15:00,1.88515,1.88526,1.88461,1.88483,1803599996.0
2005-04-08 22:30:00,1.88512,1.88543,1.88466,1.88491,1665749996.0
2005-04-08 22:45:00,1.88512,1.88549,1.88463,1.88499,1256250000.0
2005-04-11 00:00:00,1.8843,1.8849,1.8843,1.8844,542399994.0
2005-04-11 00:15:00,1.8838,1.8848,1.8833,1.8843,723199992.0
2005-04-11 00:30:00,1.8842,1.8842,1.8835,1.8835,361599996.0
2005-04-11 00:45:00,1.8833,1.8835,1.8827,1.8827,1084799988.0
2005-04-11 01:00:00,1.8827,1.8827,1.8818,1.8821,903999990.0
2005-04-11 01:15:00,1.8821,1.8821,1.8817,1.8819,1084799988.0
2005-04-11 01:30:00,1.8819,1.8824,1.8818,1.8821,1175199987.0
2005-04-11 01:45:00,1.882,1.8828,1.8816,1.8825,1175199987.0
2005-04-11 02:00:00,1.88219,1.88265,1.8815,1.8823,1295499993.0
2005-04-11 02:15:00,1.88229,1.8828,1.88177,1.88232,1326299997.0
2005-04-11 02:30:00,1.88231,1.88289,1.88205,1.88265,1281399999.0
2005-04-11 02:45:00,1.88264,1.88316,1.88237,1.88274,1268299997.0
2005-04-11 03:00:00,1.88281,1.883,1.88153,1.88168,1422899995.0
2005-04-11 03:15:00,1.88178,1.88195,1.88094,1.88136,1037900001.0
2005-04-11 03:30:00,1.88156,1.88198,1.88125,1.88164,1246399991.0
2005-04-11 03:45:00,1.88166,1.88238,1.88143,1.8821,1353699989.0
2005-04-11 04:00:00,1.88208,1.88311,1.88195,1.88257,1296199999.0
2005-04-11 04:15:00,1.88261,1.88318,1.88237,1.88307,1467199996.0
2005-04-11 04:30:00,1.88308,1.88343,1.88271,1.88326,1139800000.0
2005-04-11 04:45:00,1.88351,1.88412,1.88314,1.88397,1251849999.0
2005-04-11 05:00:00,1.88386,1.88502,1.88337,1.88487,1117999999.0
2005-04-11 05:15:00,1.88484,1.88495,1.88329,1.88359,1404500000.0
2005-04-11 05:30:00,1.88358,1.88372,1.88311,1.88365,1184599997.0
2005-04-11 05:45:00,1.88363,1.88363,1.88248,1.88281,1448899986.0
2005-04-11 06:00:00,1.88296,1.88319,1.88185,1.88293,1131899999.0
2005-04-11 06:15:00,1.88279,1.88321,1.88238,1.88307,1400950000.0
2005-04-11 06:30:00,1.88301,1.88309,1.88223,1.8827,1270299993.0
2005-04-11 06:45:00,1.88264,1.88282,1.88221,1.88264,974149998.0
2005-04-11 07:00:00,1.88266,1.88335,1.88215,1.88246,1035999996.0
2005-04-11 07:15:00,1.88268,1.88282,1.88229,1.88247,1135670004.0
2005-04-11 07:30:00,1.88263,1.88301,1.88202,1.88257,1029200003.0
2005-04-11 07:45:00,1.88293,1.88296,1.882,1.88243,1137000000.0
2005-04-11 08:00:00,1.88251,1.88323,1.88229,1.88291,1095400001.0
2005-04-11 08:15:00,1.88301,1.88379,1.88263,1.88349,1146499999.0
2005-04-11 08:30:00,1.88326,1.88371,1.88269,1.8828,1135000001.0
2005-04-11 08:45:00,1.88282,1.8841,1.8827,1.88401,1020500002.0
2005-04-11 09:00:00,1.88411,1.8842,1.88284,1.88383,1236249999.0
2005-04-11 09:15:00,1.88376,1.884,1.88331,1.88374,1196000001.0
2005-04-11 09:30:00,1.8839,1.88485,1.88383,1.88418,1085646995.0
2005-04-11 09:45:00,1.88413,1.88717,1.88372,1.88685,1148169999.0
2005-04-11 10:00:00,1.88686,1.88945,1.88666,1.88808,1115400001.0
2005-04-11 10:15:00,1.88821,1.88924,1.88786,1.8892,1118699993.0
2005-04-11 10:30:00,1.88942,1.89118,1.88935,1.89022,1011600002.0
2005-04-11 10:45:00,1.89028,1.89135,1.88997,1.89036,1205800007.0
2005-04-11 11:00:00,1.89029,1.89087,1.88954,1.89037,1227599997.0
2005-04-11 11:15:00,1.89024,1.89031,1.889,1.88941,986999994.0
2005-04-11 11:30:00,1.88941,1.88997,1.88897,1.88959,1130200000.0
2005-04-11 11:45:00,1.88968,1.88988,1.88904,1.88946,1322899998.0
2005-04-11 12:00:00,1.88953,1.88955,1.8878,1.88826,1157400001.0
2005-04-11 12:15:00,1.88856,1.88939,1.8882,1.88886,1269849998.0
2005-04-11 12:30:00,1.8888,1.88926,1.88824,1.88911,1171100000.0
2005-04-11 12:45:00,1.88909,1.88941,1.88769,1.88798,1080899999.0
2005-04-11 13:00:00,1.88781,1.89055,1.8877,1.89043,1038999994.0
2005-04-11 13:15:00,1.89053,1.89168,1.88988,1.89094,920949995.0
2005-04-11 13:30:00,1.89083,1.89131,1.89053,1.89117,1322950011.0
2005-04-11 13:45:00,1.89118,1.89124,1.89024,1.8906,1104070001.0
2005-04-11 14:00:00,1.89083,1.89093,1.88874,1.88931,967999996.0
2005-04-11 14:15:00,1.8893,1.88998,1.88809,1.88834,969000004.0
2005-04-11 14:30:00,1.88845,1.88878,1.88747,1.88844,1236299997.0
2005-04-11 14:45:00,1.88851,1.88996,1.88828,1.88924,1214850009.0
2005-04-11 15:00:00,1.88933,1.88946,1.88851,1.8891,1132699994.0
2005-04-11 15:15:00,1.88911,1.89057,1.88911,1.88997,1298000002.0
2005-04-11 15:30:00,1.89003,1.89094,1.88964,1.88995,1214400002.0
2005-04-11 15:45:00,1.88997,1.89097,1.88985,1.89058,1104599995.0
2005-04-11 16:00:00,1.89049,1.89064,1.8888,1.8889,1115400000.0
2005-04-11 16:15:00,1.88908,1.88913,1.88765,1.88909,1263499998.0
2005-04-11 16:30:00,1.88926,1.89036,1.88833,1.89036,1110999997.0
2005-04-11 16:45:00,1.89034,1.89073,1.88908,1.88995,1206099998.0
2005-04-11 17:00:00,1.88969,1.8909,1.88826,1.89007,1058400004.0
2005-04-11 17:15:00,1.89002,1.89109,1.88988,1.89092,1147600003.0
2005-04-11 17:30:00,1.89068,1.89148,1.88982,1.89046,1092700001.0
2005-04-11 17:45:00,1.8904,1.8908,1.88971,1.89028,1241900011.0
2005-04-11 18:00:00,1.89056,1.89306,1.89028,1.89278,12514329987.0
2005-04-11 18:15:00,1.89291,1.89316,1.89136,1.89183,9866646975.0
2005-04-11 18:30:00,1.89188,1.89249,1.89116,1.89198,5334799993.0
2005-04-11 18:45:00,1.89199,1.89261,1.89147,1.8917,5358539992.0
2005-04-11 19:00:00,1.89151,1.89206,1.89103,1.8918,4892399994.0
2005-04-11 19:15:00,1.89182,1.89224,1.89079,1.89106,4436100001.0
2005-04-11 19:30:00,1.89106,1.89153,1.8909,1.89126,4107499990.0
2005-04-11 19:45:00,1.89136,1.89153,1.89036,1.89079,3431049999.0
2005-04-11 20:00:00,1.89075,1.89105,1.89016,1.89064,2927169995.0
2005-04-11 20:15:00,1.8904,1.89123,1.89032,1.89064,3409399996.0
2005-04-11 20:30:00,1.8906,1.891,1.8901,1.89098,4390599977.0
2005-04-11 20:45:00,1.89103,1.8911,1.8902,1.89027,5121099983.0
2005-04-11 21:00:00,1.89056,1.89089,1.89012,1.89054,2807000001.0
2005-04-11 21:15:00,1.89052,1.89076,1.89008,1.89069,2198370010.0
2005-04-11 21:30:00,1.89064,1.89107,1.89014,1.89072,1931100002.0
2005-04-11 21:45:00,1.89047,1.89121,1.89047,1.89091,1934799999.0
2005-04-11 22:00:00,1.89081,1.89114,1.89005,1.89024,1928300008.0
2005-04-11 22:15:00,1.89022,1.89055,1.8897,1.89008,1757099991.0
2005-04-11 22:30:00,1.89008,1.89032,1.88944,1.89001,1345500007.0
2005-04-11 22:45:00,1.88985,1.89057,1.88946,1.89041,1240969996.0
2005-04-11 23:00:00,1.89034,1.8908,1.88998,1.89042,1214500000.0
2005-04-11 23:15:00,1.8904,1.89061,1.88964,1.88982,1001499997.0
2005-04-11 23:30:00,1.88996,1.89019,1.88968,1.88983,1136949999.0
2005-04-11 23:45:00,1.8899,1.89055,1.88962,1.89051,1170399997.0
2005-04-12 00:00:00,1.89024,1.8904,1.8896,1.88982,1111849999.0
2005-04-12 00:15:00,1.88995,1.8902,1.88901,1.88916,1305900003.0
2005-04-12 00:30:00,1.88933,1.88999,1.88916,1.88963,944799999.0
2005-04-12 00:45:00,1.88949,1.89022,1.88902,1.88991,1075299996.0
2005-04-12 01:00:00,1.89003,1.89034,1.88951,1.89029,1101399998.0
2005-04-12 01:15:00,1.89023,1.89082,1.89,1.89079,1224499996.0
2005-04-12 01:30:00,1.89079,1.89128,1.8904,1.89073,1030500003.0
2005-04-12 01:45:00,1.89086,1.89134,1.89048,1.89134,1230599996.0
2005-04-12 02:00:00,1.89158,1.89221,1.89085,1.89121,1064500002.0
2005-04-12 02:15:00,1.89101,1.89126,1.88975,1.89002,1167200003.0
2005-04-12 02:30:00,1.89033,1.89057,1.88958,1.89039,1161000001.0
2005-04-12 02:45:00,1.89014,1.89045,1.88902,1.88969,910599999.0
2005-04-12 03:00:00,1.88966,1.89017,1.88908,1.88931,1023099999.0
2005-04-12 03:15:00,1.88953,1.89058,1.88943,1.89035,1039900001.0
2005-04-12 03:30:00,1.8902,1.89053,1.88988,1.89049,1012399998.0
2005-04-12 03:45:00,1.89034,1.89131,1.89022,1.89131,992469996.0
2005-04-12 04:00:00,1.89123,1.89131,1.8907,1.8907,1013400002.0
2005-04-12 04:15:00,1.89086,1.8912,1.89056,1.89091,1009500001.0
2005-04-12 04:30:00,1.89113,1.89172,1.89066,1.89138,1132400000.0
2005-04-12 04:45:00,1.89148,1.89162,1.89068,1.89156,1236200000.0
2005-04-12 05:00:00,1.89119,1.89195,1.89114,1.89128,1127499994.0
2005-04-12 05:15:00,1.89129,1.89135,1.89039,1.89101,867300002.0
2005-04-12 05:30:00,1.89113,1.89113,1.89037,1.89081,1317900006.0
2005-04-12 05:45:00,1.89081,1.89091,1.89014,1.89035,1188799999.0
2005-04-12 06:00:00,1.89034,1.89068,1.89013,1.8906,948800001.0
2005-04-12 06:15:00,1.89073,1.89083,1.8902,1.89068,1104399998.0
2005-04-12 06:30:00,1.8905,1.89075,1.89016,1.89055,1164099995.0
2005-04-12 06:45:00,1.89063,1.89112,1.89041,1.8906,1012849993.0
2005-04-12 07:00:00,1.89074,1.89083,1.89011,1.89026,1145200001.0
2005-04-12 07:15:00,1.89016,1.89097,1.89008,1.89078,1099600003.0
2005-04-12 07:30:00,1.89061,1.89107,1.8902,1.89034,1193500001.0
2005-04-12 07:45:00,1.89051,1.89076,1.88971,1.89026,1334300005.0
2005-04-12 08:00:00,1.89037,1.89197,1.89031,1.8918,1146399996.0
2005-04-12 08:15:00,1.89184,1.89307,1.89159,1.89266,1302300000.0
2005-04-12 08:30:00,1.89271,1.89371,1.89223,1.89361,1277350005.0
2005-04-12 08:45:00,1.89386,1.89392,1.8925,1.89283,1224299993.0
2005-04-12 09:00:00,1.89273,1.89338,1.89085,1.89171,1136199998.0
2005-04-12 09:15:00,1.8915,1.89255,1.8911,1.89228,1283999992.0
2005-04-12 09:30:00,1.89228,1.8926,1.89163,1.89176,1110870000.0
2005-04-12 09:45:00,1.89187,1.89226,1.89121,1.89168,1039500007.0
2005-04-12 10:00:00,1.89163,1.89232,1.89116,1.89178,1032699994.0
2005-04-12 10:15:00,1.89169,1.89211,1.89142,1.89181,926600002.0
2005-04-12 10:30:00,1.89195,1.89245,1.89166,1.89224,1176800001.0
2005-04-12 10:45:00,1.89196,1.89207,1.89097,1.89103,1172099995.0
2005-04-12 11:00:00,1.89084,1.8934,1.8906,1.89302,1173820005.0
2005-04-12 11:15:00,1.89291,1.89391,1.89287,1.89353,1011700001.0
2005-04-12 11:30:00,1.89348,1.89354,1.89248,1.89296,1220349996.0
2005-04-12 11:45:00,1.89298,1.89314,1.89182,1.8922,1174700004.0
2005-04-12 12:00:00,1.89218,1.89272,1.89192,1.89208,1069349991.0
2005-04-12 12:15:00,1.89238,1.89244,1.89158,1.89165,1214699995.0
2005-04-12 12:30:00,1.89126,1.89293,1.89106,1.8926,1058100000.0
2005-04-12 12:45:00,1.89284,1.89337,1.89235,1.89318,922019999.0
2005-04-12 13:00:00,1.89316,1.89366,1.89249,1.89298,1073199994.0
2005-04-12 13:15:00,1.89284,1.89337,1.89241,1.8926,1154700003.0
2005-04-12 13:30:00,1.89249,1.89279,1.89191,1.89269,1171149997.0
2005-04-12 13:45:00,1.89278,1.89454,1.89263,1.89389,1081999996.0
2005-04-12 14:00:00,1.89371,1.89499,1.89367,1.89424,1201770003.0
2005-04-12 14:15:00,1.89393,1.89503,1.89383,1.89483,1006400000.0
2005-04-12 14:30:00,1.89459,1.8964,1.89012,1.89194,1388200000.0
2005-04-12 14:45:00,1.89141,1.89196,1.88793,1.88884,1079299994.0
2005-04-12 15:00:00,1.88871,1.88967,1.88715,1.88719,1106000000.0
2005-04-12 15:15:00,1.88699,1.88708,1.88434,1.88526,1127250005.0
2005-04-12 15:30:00,1.88523,1.88723,1.88419,1.88639,1192299988.0
2005-04-12 15:45:00,1.8864,1.88666,1.87594,1.88641,980349997.0
2005-04-12 16:00:00,1.8862,1.88631,1.8835,1.88394,949746993.0
2005-04-12 16:15:00,1.88392,1.88556,1.88392,1.88465,1092600000.0
2005-04-12 16:30:00,1.88469,1.886,1.88462,1.88599,916600006.0
2005-04-12 16:45:00,1.8862,1.88682,1.88557,1.8856,978599996.0
2005-04-12 17:00:00,1.8856,1.88584,1.88382,1.88509,1013919992.0
2005-04-12 17:15:00,1.88513,1.88618,1.88442,1.88617,1051600003.0
2005-04-12 17:30:00,1.88612,1.88612,1.88451,1.88501,942100004.0
2005-04-12 17:45:00,1.88505,1.88505,1.88279,1.88387,869700002.0
2005-04-12 18:00:00,1.88378,1.88474,1.88376,1.88449,12959666995.0
2005-04-12 18:15:00,1.88453,1.88524,1.88374,1.88507,10122849998.0
2005-04-12 18:30:00,1.88513,1.88524,1.88477,1.88497,5205799986.0
2005-04-12 18:45:00,1.885,1.88566,1.88493,1.88503,5304299991.0
2005-04-12 19:00:00,1.88503,1.88567,1.88495,1.88563,4965400001.0
2005-04-12 19:15:00,1.8856,1.8856,1.88469,1.88479,4395199991.0
2005-04-12 19:30:00,1.88488,1.88575,1.88479,1.88551,4356000007.0
2005-04-12 19:45:00,1.88547,1.88657,1.88479,1.88547,3776900004.0
2005-04-12 20:00:00,1.88561,1.88819,1.88353,1.88689,2813199997.0
2005-04-12 20:15:00,1.88673,1.88979,1.88644,1.88905,3571299991.0
2005-04-12 20:30:00,1.88905,1.88905,1.88766,1.88857,4362099993.0
2005-04-12 20:45:00,1.88845,1.89108,1.88833,1.89061,5122499997.0
2005-04-12 21:00:00,1.89085,1.89097,1.89005,1.89005,2799549997.0
2005-04-12 21:15:00,1.89016,1.89114,1.89007,1.89065,2075600001.0
2005-04-12 21:30:00,1.89062,1.89131,1.89047,1.89104,1980249998.0
2005-04-12 21:45:00,1.89101,1.8914,1.89087,1.89107,1637700003.0
2005-04-12 22:00:00,1.8912,1.8917,1.8911,1.89153,1279299987.0
2005-04-12 22:15:00,1.89158,1.89172,1.89097,1.89112,1747549987.0
2005-04-12 22:30:00,1.89128,1.8917,1.89111,1.89153,1373400001.0
2005-04-12 22:45:00,1.8916,1.89203,1.89151,1.89175,1036899997.0
2005-04-12 23:00:00,1.89155,1.89234,1.89155,1.89198,1115799999.0
2005-04-12 23:15:00,1.8921,1.8924,1.89176,1.89192,943999996.0
2005-04-12 23:30:00,1.89192,1.89213,1.8916,1.8917,702500000.0
2005-04-12 23:45:00,1.89178,1.89189,1.8915,1.89165,639000004.0
2005-04-13 00:00:00,1.89162,1.89175,1.89142,1.89152,587000000.0
2005-04-13 00:15:00,1.89148,1.89166,1.88982,1.8909,1001100000.0
2005-04-13 00:30:00,1.89107,1.89139,1.88967,1.89051,917999999.0
2005-04-13 00:45:00,1.89052,1.89135,1.89026,1.89095,960899997.0
2005-04-13 01:00:00,1.89078,1.89109,1.8907,1.89095,698400000.0
2005-04-13 01:15:00,1.89111,1.89127,1.89078,1.89098,908799995.0
2005-04-13 01:30:00,1.89097,1.89138,1.89068,1.89075,655499998.0
2005-04-13 01:45:00,1.89077,1.89083,1.88451,1.88903,944699993.0
2005-04-13 02:00:00,1.8892,1.89064,1.88916,1.8905,712219997.0
2005-04-13 02:15:00,1.89056,1.8915,1.89052,1.89062,1016600000.0
2005-04-13 02:30:00,1.89074,1.89145,1.89021,1.89119,774700002.0
2005-04-13 02:45:00,1.89129,1.89129,1.89006,1.89027,882700001.0
2005-04-13 03:00:00,1.89034,1.8906,1.88957,1.88985,755149999.0
2005-04-13 03:15:00,1.88992,1.89103,1.88961,1.89078,873900001.0
2005-04-13 03:30:00,1.89067,1.89101,1.89002,1.89074,990999997.0
2005-04-13 03:45:00,1.89103,1.89133,1.89064,1.89128,1042200005.0
2005-04-13 04:00:00,1.8911,1.89161,1.89008,1.89092,920300001.0
2005-04-13 04:15:00,1.89095,1.89163,1.89077,1.89142,882800002.0
2005-04-13 04:30:00,1.89135,1.89148,1.89109,1.89121,774299998.0
2005-04-13 04:45:00,1.8913,1.89162,1.89112,1.89162,485900003.0
2005-04-13 05:00:00,1.89165,1.89283,1.89132,1.89283,742199997.0
2005-04-13 05:15:00,1.89297,1.89314,1.89178,1.89191,885600003.0
2005-04-13 05:30:00,1.892,1.89267,1.89181,1.89232,958700000.0
2005-04-13 05:45:00,1.89255,1.8928,1.89222,1.89245,708000001.0
2005-04-13 06:00:00,1.89249,1.89286,1.89208,1.89252,927899998.0
2005-04-13 06:15:00,1.89257,1.89283,1.89214,1.89283,880500001.0
2005-04-13 06:30:00,1.89275,1.89307,1.89198,1.89225,689199998.0
2005-04-13 06:45:00,1.89222,1.89249,1.89194,1.89197,720619996.0
2005-04-13 07:00:00,1.89213,1.89302,1.89205,1.89291,911599996.0
2005-04-13 07:15:00,1.89317,1.8932,1.89267,1.89307,931500004.0
2005-04-13 07:30:00,1.89311,1.89325,1.89237,1.89263,747000001.0
2005-04-13 07:45:00,1.8927,1.89274,1.89061,1.89232,909999997.0
2005-04-13 08:00:00,1.89237,1.8931,1.89213,1.89295,835099998.0
2005-04-13 08:15:00,1.89297,1.89453,1.89273,1.8934,1007400002.0
2005-04-13 08:30:00,1.89343,1.89408,1.89307,1.89347,1184099995.0
2005-04-13 08:45:00,1.89364,1.89446,1.89327,1.89397,905099995.0
2005-04-13 09:00:00,1.89395,1.89451,1.89302,1.89315,977750000.0
2005-04-13 09:15:00,1.89314,1.89354,1.89253,1.89354,847000002.0
2005-04-13 09:30:00,1.89347,1.89395,1.89307,1.89349,944899996.0
2005-04-13 09:45:00,1.89355,1.89387,1.89301,1.89335,997299997.0
2005-04-13 10:00:00,1.8937,1.89522,1.89353,1.89413,1120299998.0
2005-04-13 10:15:00,1.89417,1.89468,1.89344,1.89344,848299998.0
2005-04-13 10:30:00,1.89368,1.89482,1.89287,1.89336,985600001.0
2005-04-13 10:45:00,1.89347,1.89349,1.89231,1.89281,1068099995.0
2005-04-13 11:00:00,1.89278,1.89407,1.89245,1.89378,1092770007.0
2005-04-13 11:15:00,1.89387,1.8939,1.89339,1.89357,1003100000.0
2005-04-13 11:30:00,1.89353,1.89397,1.89325,1.89336,1041900002.0
2005-04-13 11:45:00,1.89343,1.89343,1.89198,1.892,1253099995.0
2005-04-13 12:00:00,1.89186,1.89238,1.89137,1.89182,953799998.0
2005-04-13 12:15:00,1.89188,1.89289,1.89168,1.89216,987800004.0
2005-04-13 12:30:00,1.89231,1.89255,1.8912,1.89168,1040699999.0
2005-04-13 12:45:00,1.89183,1.89202,1.89133,1.89133,892100000.0
2005-04-13 13:00:00,1.89143,1.89201,1.89034,1.89164,1029800001.0
2005-04-13 13:15:00,1.89158,1.89206,1.89113,1.89113,931599995.0
2005-04-13 13:30:00,1.89106,1.8922,1.89092,1.89217,942000003.0
2005-04-13 13:45:00,1.8921,1.89217,1.89059,1.89106,916500002.0
2005-04-13 14:00:00,1.89118,1.89153,1.8906,1.8906,753449996.0
2005-04-13 14:15:00,1.89062,1.89099,1.8899,1.89093,788100003.0
2005-04-13 14:30:00,1.89135,1.89459,1.89135,1.89374,1296899999.0
2005-04-13 14:45:00,1.8937,1.8937,1.88801,1.88802,1199750001.0
2005-04-13 15:00:00,1.88814,1.88978,1.88729,1.88945,970400003.0
2005-04-13 15:15:00,1.88941,1.88967,1.88791,1.88823,1104099996.0
2005-04-13 15:30:00,1.88803,1.88899,1.88704,1.88899,1032300005.0
2005-04-13 15:45:00,1.88905,1.88905,1.88783,1.88861,988399998.0
2005-04-13 16:00:00,1.88857,1.89101,1.88806,1.89051,984299994.0
2005-04-13 16:15:00,1.89066,1.8915,1.89027,1.89098,1074500005.0
2005-04-13 16:30:00,1.89072,1.89076,1.88889,1.8899,954299996.0
2005-04-13 16:45:00,1.8902,1.89245,1.88977,1.8919,1045099993.0
2005-04-13 17:00:00,1.89182,1.89483,1.89166,1.89441,1036199998.0
2005-04-13 17:15:00,1.8943,1.89527,1.89311,1.89325,1071700002.0
2005-04-13 17:30:00,1.89329,1.89354,1.89282,1.89304,888549998.0
2005-04-13 17:45:00,1.89302,1.89355,1.89204,1.89267,816399999.0
2005-04-13 18:00:00,1.89255,1.893,1.89211,1.89287,12753499970.0
2005-04-13 18:15:00,1.89297,1.8931,1.89186,1.89215,9767169999.0
2005-04-13 18:30:00,1.89209,1.89248,1.89127,1.89184,5169569993.0
2005-04-13 18:45:00,1.8919,1.89196,1.89101,1.89122,4969949982.0
2005-04-13 19:00:00,1.89125,1.89353,1.891,1.89333,4859949990.0
2005-04-13 19:15:00,1.89329,1.89329,1.8926,1.89304,4658599994.0
2005-04-13 19:30:00,1.89303,1.89324,1.89104,1.8929,4591799992.0
2005-04-13 19:45:00,1.893,1.89351,1.89196,1.89298,3381599997.0
2005-04-13 20:00:00,1.89197,1.89325,1.89197,1.8929,2894449990.0
2005-04-13 20:15:00,1.89291,1.89337,1.89256,1.893,3455400004.0
2005-04-13 20:30:00,1.89292,1.89344,1.8929,1.89323,4745700000.0
2005-04-13 20:45:00,1.89333,1.8937,1.89321,1.89342,5355050007.0
2005-04-13 21:00:00,1.89345,1.89356,1.8929,1.8931,2770699996.0
2005-04-13 21:15:00,1.8932,1.89344,1.89268,1.89294,2315399995.0
2005-04-13 21:30:00,1.89277,1.89354,1.89277,1.89342,2030899995.0
2005-04-13 21:45:00,1.8934,1.89343,1.89297,1.8931,1947500005.0
2005-04-13 22:00:00,1.89323,1.89369,1.89298,1.89353,1853299998.0
2005-04-13 22:15:00,1.89355,1.89414,1.89318,1.89394,1818049999.0
2005-04-13 22:30:00,1.89397,1.89469,1.89388,1.89423,1500899993.0
2005-04-13 22:45:00,1.89431,1.89442,1.8939,1.89407,1015499995.0
2005-04-13 23:00:00,1.89403,1.89414,1.89354,1.89405,1013099993.0
2005-04-13 23:15:00,1.89417,1.89426,1.89368,1.89413,891150001.0
2005-04-13 23:30:00,1.89408,1.89436,1.89383,1.8942,511900002.0
2005-04-13 23:45:00,1.89415,1.89437,1.89285,1.89418,790799997.0
2005-04-14 00:00:00,1.89408,1.89463,1.89367,1.89422,709500001.0
2005-04-14 00:15:00,1.89428,1.89466,1.89412,1.89435,703299997.0
2005-04-14 00:30:00,1.89438,1.89446,1.89405,1.89418,570099996.0
2005-04-14 00:45:00,1.89397,1.8946,1.89347,1.89382,888499997.0
2005-04-14 01:00:00,1.894,1.89408,1.89335,1.89347,796639999.0
2005-04-14 01:15:00,1.8934,1.89365,1.89273,1.89336,751699999.0
2005-04-14 01:30:00,1.89341,1.8935,1.89266,1.89313,922550004.0
2005-04-14 01:45:00,1.89317,1.8938,1.89267,1.89342,762400002.0
2005-04-14 02:00:00,1.89352,1.89403,1.89292,1.89313,863500001.0
2005-04-14 02:15:00,1.89313,1.89341,1.89247,1.89299,770699999.0
2005-04-14 02:30:00,1.89278,1.89335,1.89259,1.89319,1086000003.0
2005-04-14 02:45:00,1.8931,1.89353,1.89301,1.89311,862499999.0
2005-04-14 03:00:00,1.89329,1.89345,1.89257,1.89257,773700001.0
2005-04-14 03:15:00,1.89267,1.8929,1.8919,1.8919,569700001.0
2005-04-14 03:30:00,1.89162,1.89168,1.89109,1.89111,914300002.0
2005-04-14 03:45:00,1.8911,1.89123,1.89049,1.89088,953300002.0
2005-04-14 04:00:00,1.89087,1.89092,1.8899,1.89023,778300000.0
2005-04-14 04:15:00,1.89055,1.89089,1.89012,1.89034,799100004.0
2005-04-14 04:30:00,1.89017,1.89017,1.88836,1.8885,960700003.0
2005-04-14 04:45:00,1.88861,1.88983,1.88851,1.88893,922899998.0
2005-04-14 05:00:00,1.88904,1.88927,1.88864,1.889,822500008.0
2005-04-14 05:15:00,1.889,1.88994,1.88852,1.88879,848446991.0
2005-04-14 05:30:00,1.88871,1.88943,1.8886,1.8886,800100002.0
2005-04-14 05:45:00,1.88875,1.88934,1.88861,1.88902,1042500000.0
2005-04-14 06:00:00,1.88907,1.88931,1.88889,1.88902,775799996.0
2005-04-14 06:15:00,1.88912,1.88947,1.88884,1.88904,1052499999.0
2005-04-14 06:30:00,1.88907,1.88925,1.88845,1.88862,781469997.0
2005-04-14 06:45:00,1.88858,1.88888,1.88819,1.88879,796799997.0
2005-04-14 07:00:00,1.88878,1.88944,1.88858,1.88892,863700000.0
2005-04-14 07:15:00,1.88902,1.88976,1.88866,1.88895,1047100000.0
2005-04-14 07:30:00,1.88915,1.88956,1.88863,1.88906,967800001.0
2005-04-14 07:45:00,1.88904,1.88946,1.88765,1.88804,706699992.0
2005-04-14 08:00:00,1.88802,1.88832,1.88679,1.88721,1071750006.0
2005-04-14 08:15:00,1.8874,1.88773,1.88693,1.8872,927000000.0
2005-04-14 08:30:00,1.8873,1.88807,1.8855,1.88807,1037950003.0
2005-04-14 08:45:00,1.88821,1.88821,1.88684,1.88722,930599998.0
2005-04-14 09:00:00,1.88734,1.88849,1.88711,1.88822,1128299997.0
2005-04-14 09:15:00,1.8881,1.88943,1.88792,1.88929,1003800005.0
2005-04-14 09:30:00,1.8893,1.88958,1.88744,1.88757,1082499997.0
2005-04-14 09:45:00,1.88769,1.88812,1.88736,1.88778,905250002.0
2005-04-14 10:00:00,1.88775,1.88832,1.88735,1.88747,935700000.0
2005-04-14 10:15:00,1.8875,1.88781,1.88678,1.88724,959099998.0
2005-04-14 10:30:00,1.8872,1.88752,1.8869,1.88732,1020999997.0
2005-04-14 10:45:00,1.88757,1.88788,1.88703,1.88742,1117400001.0
2005-04-14 11:00:00,1.88757,1.88781,1.88581,1.88614,945299997.0
2005-04-14 11:15:00,1.88626,1.8872,1.88602,1.88649,910600003.0
2005-04-14 11:30:00,1.88654,1.88709,1.885,1.88558,942500001.0
2005-04-14 11:45:00,1.88568,1.88568,1.88415,1.88486,1120049994.0
2005-04-14 12:00:00,1.88488,1.88527,1.88405,1.88487,1027600006.0
2005-04-14 12:15:00,1.88497,1.88521,1.88447,1.88466,873200006.0
2005-04-14 12:30:00,1.8847,1.88497,1.88313,1.884,1148649998.0
2005-04-14 12:45:00,1.8845,1.88467,1.88313,1.88343,747350002.0
2005-04-14 13:00:00,1.88377,1.88379,1.88158,1.88205,950550001.0
2005-04-14 13:15:00,1.8821,1.88271,1.88094,1.88236,954300000.0
2005-04-14 13:30:00,1.88251,1.88335,1.8819,1.88293,1134299997.0
2005-04-14 13:45:00,1.88275,1.88275,1.88189,1.88252,1055399996.0
2005-04-14 14:00:00,1.88271,1.8832,1.88148,1.88152,929699998.0
2005-04-14 14:15:00,1.88161,1.88256,1.88074,1.88074,1090799999.0
2005-04-14 14:30:00,1.8815,1.88353,1.88061,1.88207,986800003.0
2005-04-14 14:45:00,1.88204,1.88209,1.87966,1.8801,988150004.0
2005-04-14 15:00:00,1.88048,1.88174,1.87999,1.8803,923700008.0
2005-04-14 15:15:00,1.88063,1.88108,1.87958,1.87974,1080149992.0
2005-04-14 15:30:00,1.87985,1.88053,1.87747,1.87775,892099997.0
2005-04-14 15:45:00,1.8778,1.879,1.87744,1.87779,1016700000.0
2005-04-14 16:00:00,1.87771,1.87876,1.87539,1.87827,977199997.0
2005-04-14 16:15:00,1.8778,1.87845,1.87725,1.87807,848299998.0
2005-04-14 16:30:00,1.87836,1.88036,1.87801,1.87822,1003299993.0
2005-04-14 16:45:00,1.8784,1.88109,1.87796,1.88102,1075599994.0
2005-04-14 17:00:00,1.8812,1.88123,1.88021,1.88077,1110800001.0
2005-04-14 17:15:00,1.88065,1.88193,1.87916,1.88149,1024600000.0
2005-04-14 17:30:00,1.88132,1.8826,1.88096,1.88108,846299999.0
2005-04-14 17:45:00,1.88074,1.88084,1.87929,1.87969,1150599995.0
2005-04-14 18:00:00,1.88038,1.88135,1.87968,1.88094,13192646978.0
2005-04-14 18:15:00,1.88107,1.88142,1.88033,1.88097,9404440005.0
2005-04-14 18:30:00,1.88102,1.88139,1.88051,1.8811,5087620005.0
2005-04-14 18:45:00,1.88116,1.8812,1.88044,1.88065,5630149997.0
2005-04-14 19:00:00,1.88064,1.88105,1.88007,1.88018,4904199981.0
2005-04-14 19:15:00,1.8802,1.88035,1.87861,1.8803,4303450000.0
2005-04-14 19:30:00,1.88023,1.88036,1.87776,1.87872,4494499999.0
2005-04-14 19:45:00,1.87874,1.87933,1.87873,1.87923,3519299984.0
2005-04-14 20:00:00,1.8792,1.87931,1.87826,1.87844,2766949992.0
2005-04-14 20:15:00,1.87852,1.87936,1.87846,1.87892,3868600005.0
2005-04-14 20:30:00,1.87895,1.88053,1.87893,1.88053,4300139996.0
2005-04-14 20:45:00,1.8806,1.88135,1.88023,1.88104,5379050000.0
2005-04-14 21:00:00,1.88115,1.88151,1.88073,1.88105,2952800007.0
2005-04-14 21:15:00,1.88122,1.88159,1.88101,1.88155,2059550007.0
2005-04-14 21:30:00,1.88154,1.88211,1.881,1.88112,1980050002.0
2005-04-14 21:45:00,1.88113,1.88141,1.88099,1.88127,1867700005.0
2005-04-14 22:00:00,1.88137,1.88161,1.8812,1.88131,1746299995.0
2005-04-14 22:15:00,1.88118,1.88158,1.88086,1.88102,1864800001.0
2005-04-14 22:30:00,1.88108,1.88151,1.8784,1.87849,1414049996.0
2005-04-14 22:45:00,1.87871,1.88123,1.87871,1.88107,1087700001.0
2005-04-14 23:00:00,1.8811,1.88125,1.88035,1.88049,887599999.0
2005-04-14 23:15:00,1.8804,1.88117,1.88024,1.88047,843446986.0
2005-04-14 23:30:00,1.8805,1.88054,1.87861,1.87938,850199999.0
2005-04-14 23:45:00,1.87905,1.87986,1.87864,1.87952,749499996.0
2005-04-15 00:00:00,1.87953,1.87972,1.87925,1.87952,768800001.0
2005-04-15 00:15:00,1.87948,1.87967,1.87921,1.8793,932399999.0
2005-04-15 00:30:00,1.87929,1.8799,1.87926,1.87988,835000001.0
2005-04-15 00:45:00,1.87967,1.87977,1.87891,1.87916,974899999.0
2005-04-15 01:00:00,1.87911,1.87974,1.87911,1.8796,678150000.0
2005-04-15 01:15:00,1.87965,1.88043,1.87949,1.8801,752399995.0
2005-04-15 01:30:00,1.88018,1.88066,1.87954,1.88009,674249997.0
2005-04-15 01:45:00,1.88087,1.88106,1.88011,1.88061,847349997.0
2005-04-15 02:00:00,1.88065,1.88106,1.87985,1.88076,659000000.0
2005-04-15 02:15:00,1.88075,1.88114,1.88033,1.88065,1025549995.0
2005-04-15 02:30:00,1.88058,1.88125,1.88036,1.88099,800300002.0
2005-04-15 02:45:00,1.88099,1.88104,1.87998,1.88062,1006600003.0
2005-04-15 03:00:00,1.88065,1.88092,1.88037,1.88083,828249999.0
2005-04-15 03:15:00,1.88091,1.88126,1.88081,1.88114,752999996.0
2005-04-15 03:30:00,1.88114,1.88119,1.88029,1.88041,708399999.0
2005-04-15 03:45:00,1.88034,1.88076,1.88018,1.88018,874299999.0
2005-04-15 04:00:00,1.88001,1.88022,1.87952,1.87952,869999998.0
2005-04-15 04:15:00,1.87972,1.87992,1.87932,1.87959,833850002.0
2005-04-15 04:30:00,1.87963,1.87989,1.87963,1.87975,653100002.0
2005-04-15 04:45:00,1.87987,1.8806,1.87987,1.88034,735199994.0
2005-04-15 05:00:00,1.88053,1.88059,1.8793,1.8793,787699998.0
2005-04-15 05:15:00,1.8795,1.87974,1.87929,1.8796,680900003.0
2005-04-15 05:30:00,1.87959,1.87986,1.87931,1.87948,671100002.0
2005-04-15 05:45:00,1.87947,1.87975,1.87924,1.87975,567799999.0
2005-04-15 06:00:00,1.87977,1.87985,1.8793,1.87958,937399998.0
2005-04-15 06:15:00,1.8797,1.87985,1.87872,1.87883,951200000.0
2005-04-15 06:30:00,1.87876,1.87925,1.87721,1.87805,849249998.0
2005-04-15 06:45:00,1.878,1.87851,1.87717,1.87763,943499998.0
2005-04-15 07:00:00,1.8778,1.87883,1.87774,1.87792,799899999.0
2005-04-15 07:15:00,1.87801,1.87827,1.87759,1.87818,925699998.0
2005-04-15 07:30:00,1.87841,1.87841,1.87765,1.87794,1080399995.0
2005-04-15 07:45:00,1.87788,1.87863,1.87767,1.87788,896849993.0
2005-04-15 08:00:00,1.87797,1.87857,1.87779,1.87793,873599999.0
2005-04-15 08:15:00,1.87796,1.87825,1.87535,1.87819,794200005.0
2005-04-15 08:30:00,1.87843,1.88025,1.87835,1.87975,971599999.0
2005-04-15 08:45:00,1.88003,1.88095,1.8761,1.87982,854900003.0
2005-04-15 09:00:00,1.87992,1.88023,1.87812,1.88017,1257946988.0
2005-04-15 09:15:00,1.8802,1.88235,1.87985,1.88127,971499996.0
2005-04-15 09:30:00,1.88144,1.88255,1.88134,1.882,970747001.0
2005-04-15 09:45:00,1.88207,1.88255,1.88133,1.88145,932200002.0
2005-04-15 10:00:00,1.88142,1.88327,1.88087,1.88299,1039949997.0
2005-04-15 10:15:00,1.88301,1.88301,1.88212,1.88263,988200004.0
2005-04-15 10:30:00,1.88275,1.88522,1.88227,1.88359,980199997.0
2005-04-15 10:45:00,1.88375,1.88497,1.8832,1.8832,1019199999.0
2005-04-15 11:00:00,1.88337,1.8834,1.88257,1.88324,1157399997.0
2005-04-15 11:15:00,1.88328,1.88333,1.8825,1.8825,953446990.0
2005-04-15 11:30:00,1.88255,1.88308,1.88106,1.88108,970600000.0
2005-04-15 11:45:00,1.88123,1.88156,1.88052,1.88103,1168099997.0
2005-04-15 12:00:00,1.88125,1.88231,1.88105,1.88231,1105150005.0
2005-04-15 12:15:00,1.88243,1.88293,1.8818,1.8828,948169996.0
2005-04-15 12:30:00,1.88275,1.88355,1.88258,1.88338,972950000.0
2005-04-15 12:45:00,1.8836,1.88411,1.88306,1.88403,895000004.0
2005-04-15 13:00:00,1.88389,1.8841,1.88174,1.88256,970899997.0
2005-04-15 13:15:00,1.88263,1.8844,1.8825,1.88396,849950002.0
2005-04-15 13:30:00,1.88407,1.88722,1.88356,1.88641,1019400006.0
2005-04-15 13:45:00,1.88638,1.88808,1.88631,1.88717,1043000000.0
2005-04-15 14:00:00,1.88742,1.88835,1.88592,1.8863,990950007.0
2005-04-15 14:15:00,1.88621,1.88701,1.8859,1.88688,829749999.0
2005-04-15 14:30:00,1.8865,1.88887,1.8862,1.88705,1038949993.0
2005-04-15 14:45:00,1.88719,1.88855,1.88659,1.88782,1303399999.0
2005-04-15 15:00:00,1.88615,1.88649,1.8837,1.88505,1141246988.0
2005-04-15 15:15:00,1.88483,1.88845,1.88481,1.88845,1229846990.0
2005-04-15 15:30:00,1.88842,1.89031,1.88816,1.88968,1055399993.0
2005-04-15 15:45:00,1.88974,1.89017,1.88652,1.88842,1066599996.0
2005-04-15 16:00:00,1.8892,1.89103,1.88873,1.89022,1147199998.0
2005-04-15 16:15:00,1.89044,1.8942,1.89044,1.8928,1069099998.0
2005-04-15 16:30:00,1.8929,1.89378,1.89284,1.89378,1175769995.0
2005-04-15 16:45:00,1.89394,1.89465,1.89297,1.89317,941299999.0
2005-04-15 17:00:00,1.89288,1.89396,1.89288,1.89391,991749991.0
2005-04-15 17:15:00,1.89377,1.89377,1.89238,1.89251,967350003.0
2005-04-15 17:30:00,1.89246,1.89282,1.89147,1.89177,1031599997.0
2005-04-15 17:45:00,1.8916,1.89269,1.89139,1.8926,879200005.0
2005-04-15 18:00:00,1.89268,1.89284,1.89184,1.89269,13071170011.0
2005-04-15 18:15:00,1.8925,1.89265,1.89149,1.89242,10122549979.0
2005-04-15 18:30:00,1.89221,1.89235,1.89162,1.89215,5413699976.0
2005-04-15 18:45:00,1.89207,1.89241,1.89144,1.89166,5445199994.0
2005-04-15 19:00:00,1.89142,1.89173,1.89029,1.89078,5128699990.0
2005-04-15 19:15:00,1.89073,1.89111,1.88975,1.89053,4206999999.0
2005-04-15 19:30:00,1.8906,1.89111,1.88895,1.88895,4493899997.0
2005-04-15 19:45:00,1.88943,1.89019,1.88907,1.89011,3655549990.0
2005-04-15 20:00:00,1.89003,1.89037,1.88925,1.88968,2684500002.0
2005-04-15 20:15:00,1.8894,1.89052,1.88897,1.89009,3704169997.0
2005-04-15 20:30:00,1.89018,1.89133,1.88933,1.89073,4755247006.0
2005-04-15 20:45:00,1.89097,1.8916,1.8906,1.89112,4849950011.0
2005-04-15 21:00:00,1.89114,1.89146,1.89034,1.89085,2847400000.0
2005-04-15 21:15:00,1.89101,1.89128,1.89081,1.89121,2129599996.0
2005-04-15 21:30:00,1.89098,1.89215,1.89083,1.89205,2108749997.0
2005-04-15 21:45:00,1.89181,1.89267,1.8917,1.89193,2184199986.0
2005-04-15 22:00:00,1.89208,1.89256,1.89182,1.89252,1518949999.0
2005-04-15 22:15:00,1.89256,1.89266,1.8914,1.89153,2059349997.0
2005-04-15 22:30:00,1.89155,1.8916,1.891,1.89109,1423549993.0
2005-04-15 22:45:00,1.89113,1.89262,1.89095,1.89238,1250199996.0
2005-04-18 00:00:00,1.8936,1.8944,1.8936,1.8942,338000000.0
2005-04-18 00:15:00,1.8944,1.8944,1.8936,1.8937,439400000.0
2005-04-18 00:30:00,1.8938,1.894,1.8934,1.8937,304200000.0
2005-04-18 00:45:00,1.8936,1.894,1.8936,1.8936,405600000.0
2005-04-18 01:00:00,1.8936,1.8937,1.8933,1.8937,439400000.0
2005-04-18 01:15:00,1.8936,1.8939,1.8934,1.8936,405600000.0
2005-04-18 01:30:00,1.8936,1.8936,1.8934,1.8934,67600000.0
2005-04-18 01:45:00,1.8933,1.8936,1.893,1.8934,439400000.0
2005-04-18 02:00:00,1.89336,1.89343,1.89282,1.89283,798400004.0
2005-04-18 02:15:00,1.89268,1.89274,1.89206,1.89209,908699996.0
2005-04-18 02:30:00,1.89207,1.89236,1.89102,1.89124,857599999.0
2005-04-18 02:45:00,1.88839,1.89137,1.88839,1.89029,1074899998.0
2005-04-18 03:00:00,1.89028,1.8903,1.88948,1.88979,734400003.0
2005-04-18 03:15:00,1.88972,1.8899,1.88864,1.8888,718600000.0
2005-04-18 03:30:00,1.88887,1.88933,1.88861,1.8893,849700005.0
2005-04-18 03:45:00,1.88903,1.88965,1.88884,1.8895,875846996.0
2005-04-18 04:00:00,1.88942,1.8903,1.88895,1.889,1191499991.0
2005-04-18 04:15:00,1.88911,1.8893,1.88813,1.88845,862100001.0
2005-04-18 04:30:00,1.88854,1.8896,1.88835,1.88904,803550000.0
2005-04-18 04:45:00,1.88922,1.88927,1.88881,1.88897,612800003.0
2005-04-18 05:00:00,1.88895,1.88932,1.88885,1.88928,624800001.0
2005-04-18 05:15:00,1.88935,1.88941,1.88831,1.8884,719499996.0
2005-04-18 05:30:00,1.8884,1.88901,1.88829,1.88894,768149999.0
2005-04-18 05:45:00,1.88894,1.88932,1.88853,1.88883,733199999.0
2005-04-18 06:00:00,1.88892,1.88933,1.8884,1.8893,803899996.0
2005-04-18 06:15:00,1.88923,1.88942,1.88869,1.88895,784799998.0
2005-04-18 06:30:00,1.88887,1.88902,1.88849,1.88888,868399997.0
2005-04-18 06:45:00,1.88878,1.88901,1.88847,1.88866,804899992.0
2005-04-18 07:00:00,1.88888,1.88903,1.8884,1.88889,703900000.0
2005-04-18 07:15:00,1.88897,1.88951,1.88859,1.88902,945100001.0
2005-04-18 07:30:00,1.88909,1.8894,1.88848,1.8894,848899999.0
2005-04-18 07:45:00,1.88942,1.88989,1.8891,1.88985,952599999.0
2005-04-18 08:00:00,1.88979,1.89017,1.8886,1.89007,1085199999.0
2005-04-18 08:15:00,1.8902,1.8908,1.89006,1.89074,977399997.0
2005-04-18 08:30:00,1.89068,1.89179,1.89043,1.89141,931199998.0
2005-04-18 08:45:00,1.89143,1.89255,1.89089,1.89199,1021400002.0
2005-04-18 09:00:00,1.89198,1.89265,1.89177,1.89215,991899994.0
2005-04-18 09:15:00,1.89218,1.89495,1.89214,1.89495,887999999.0
2005-04-18 09:30:00,1.89502,1.89639,1.89486,1.89612,1024149998.0
2005-04-18 09:45:00,1.89615,1.89656,1.89546,1.89589,925049997.0
2005-04-18 10:00:00,1.8957,1.89605,1.89547,1.8956,830999994.0
2005-04-18 10:15:00,1.8956,1.89701,1.89546,1.89697,976150000.0
2005-04-18 10:30:00,1.89733,1.89996,1.89733,1.89891,967749999.0
2005-04-18 10:45:00,1.8991,1.9,1.89871,1.89956,1111200002.0
2005-04-18 11:00:00,1.89967,1.90007,1.89822,1.89853,917300002.0
2005-04-18 11:15:00,1.89849,1.89958,1.89846,1.89906,923499996.0
2005-04-18 11:30:00,1.89916,1.9005,1.89908,1.90004,1022949997.0
2005-04-18 11:45:00,1.89996,1.90013,1.89883,1.89983,1134800001.0
2005-04-18 12:00:00,1.89981,1.89991,1.89877,1.8991,888099995.0
2005-04-18 12:15:00,1.8991,1.89921,1.89847,1.89921,965100004.0
2005-04-18 12:30:00,1.89957,1.90049,1.89948,1.9002,1203499991.0
2005-04-18 12:45:00,1.90057,1.90068,1.89917,1.89921,913300001.0
2005-04-18 13:00:00,1.8992,1.89982,1.89798,1.89869,1078449998.0
2005-04-18 13:15:00,1.89852,1.89904,1.89802,1.8983,911899997.0
2005-04-18 13:30:00,1.89829,1.8984,1.89652,1.89835,1035800001.0
2005-04-18 13:45:00,1.89835,1.8991,1.89831,1.89839,874299997.0
2005-04-18 14:00:00,1.89835,1.89835,1.89653,1.89757,1104400002.0
2005-04-18 14:15:00,1.89747,1.89765,1.89654,1.89745,985899995.0
2005-04-18 14:30:00,1.89755,1.89834,1.8974,1.89761,914246994.0
2005-04-18 14:45:00,1.89762,1.89931,1.89728,1.89855,1016799996.0
2005-04-18 15:00:00,1.89844,1.90136,1.89808,1.90126,1021299997.0
2005-04-18 15:15:00,1.90114,1.90135,1.89909,1.89917,1060250005.0
2005-04-18 15:30:00,1.89905,1.9001,1.89776,1.89916,1022300000.0
2005-04-18 15:45:00,1.89919,1.9,1.89856,1.89995,1119799998.0
2005-04-18 16:00:00,1.89978,1.90026,1.8985,1.90026,1179199999.0
2005-04-18 16:15:00,1.90034,1.90139,1.89979,1.90103,968500000.0
2005-04-18 16:30:00,1.90083,1.90237,1.90046,1.90208,1036946986.0
2005-04-18 16:45:00,1.90198,1.90398,1.90162,1.90398,922946994.0
2005-04-18 17:00:00,1.9037,1.9039,1.90178,1.90183,983000000.0
2005-04-18 17:15:00,1.90208,1.90413,1.90208,1.90377,1090300000.0
2005-04-18 17:30:00,1.90372,1.90457,1.90322,1.90407,1030099993.0
2005-04-18 17:45:00,1.90395,1.90548,1.90348,1.90476,904100000.0
2005-04-18 18:00:00,1.90455,1.90503,1.90413,1.90448,12742950005.0
2005-04-18 18:15:00,1.90448,1.9046,1.90364,1.90397,9532069994.0
2005-04-18 18:30:00,1.90389,1.90446,1.90377,1.90388,5206769996.0
2005-04-18 18:45:00,1.9039,1.90393,1.90326,1.90343,5369500005.0
2005-04-18 19:00:00,1.90345,1.90347,1.90181,1.90313,4835046993.0
2005-04-18 19:15:00,1.90332,1.90412,1.90271,1.9041,4457800001.0
2005-04-18 19:30:00,1.90405,1.90451,1.90384,1.9044,4166600006.0
2005-04-18 19:45:00,1.9044,1.90482,1.90418,1.90443,3335799989.0
2005-04-18 20:00:00,1.90437,1.9045,1.90337,1.9034,2900299997.0
2005-04-18 20:15:00,1.9035,1.90412,1.90331,1.90393,3563899992.0
2005-04-18 20:30:00,1.9039,1.90418,1.9037,1.90407,4456999997.0
2005-04-18 20:45:00,1.90414,1.90421,1.90314,1.90337,4882499985.0
2005-04-18 21:00:00,1.90327,1.90359,1.90286,1.90328,2780100005.0
2005-04-18 21:15:00,1.90332,1.9035,1.90301,1.90334,2026149998.0
2005-04-18 21:30:00,1.90335,1.90368,1.90309,1.90334,1849000001.0
2005-04-18 21:45:00,1.90327,1.90346,1.90265,1.90265,1650099994.0
2005-04-18 22:00:00,1.90266,1.90336,1.90257,1.90331,1583799999.0
2005-04-18 22:15:00,1.90342,1.90342,1.90282,1.90303,1936099998.0
2005-04-18 22:30:00,1.90317,1.9034,1.90291,1.90329,1203799998.0
2005-04-18 22:45:00,1.90327,1.90396,1.90312,1.90335,1061499996.0
2005-04-18 23:00:00,1.90326,1.90392,1.90298,1.90383,1074299992.0
2005-04-18 23:15:00,1.9036,1.90399,1.90338,1.90382,878099997.0
2005-04-18 23:30:00,1.90344,1.90393,1.90344,1.90363,631200000.0
2005-04-18 23:45:00,1.90363,1.9039,1.90332,1.9039,866770006.0
2005-04-19 00:00:00,1.90382,1.90393,1.9035,1.90355,664299995.0
2005-04-19 00:15:00,1.90353,1.90425,1.90338,1.90412,872100002.0
2005-04-19 00:30:00,1.90395,1.90419,1.90372,1.90379,446199999.0
2005-04-19 00:45:00,1.9039,1.90403,1.90363,1.90387,1054499996.0
2005-04-19 01:00:00,1.90381,1.90404,1.90337,1.90357,774800000.0
2005-04-19 01:15:00,1.90348,1.90397,1.90335,1.90355,635599997.0
2005-04-19 01:30:00,1.90323,1.90323,1.90101,1.90122,719969995.0
2005-04-19 01:45:00,1.90127,1.90132,1.90004,1.90041,755900003.0
2005-04-19 02:00:00,1.89987,1.90243,1.89977,1.90193,1064899998.0
2005-04-19 02:15:00,1.90193,1.90252,1.9018,1.90211,772900005.0
2005-04-19 02:30:00,1.90187,1.90225,1.90175,1.90215,785800000.0
2005-04-19 02:45:00,1.90222,1.90272,1.90184,1.9027,947946989.0
2005-04-19 03:00:00,1.90289,1.90304,1.90226,1.90282,886400004.0
2005-04-19 03:15:00,1.90298,1.90327,1.90183,1.90223,942250001.0
2005-04-19 03:30:00,1.90235,1.90287,1.90229,1.9027,776400000.0
2005-04-19 03:45:00,1.90266,1.90294,1.9024,1.90279,799599992.0
2005-04-19 04:00:00,1.90278,1.90354,1.9026,1.90326,906499999.0
2005-04-19 04:15:00,1.90328,1.90351,1.90261,1.90351,1039999997.0
2005-04-19 04:30:00,1.90342,1.90345,1.90164,1.90164,823099995.0
2005-04-19 04:45:00,1.90169,1.90212,1.90129,1.90178,870099997.0
2005-04-19 05:00:00,1.90188,1.9026,1.90175,1.9022,810999996.0
2005-04-19 05:15:00,1.90223,1.90244,1.90194,1.90232,846599998.0
2005-04-19 05:30:00,1.90225,1.90282,1.90195,1.90264,864899996.0
2005-04-19 05:45:00,1.90266,1.90343,1.90247,1.90309,961900004.0
2005-04-19 06:00:00,1.90313,1.90357,1.90246,1.90324,688299996.0
2005-04-19 06:15:00,1.90335,1.90368,1.90265,1.90308,864599997.0
2005-04-19 06:30:00,1.90297,1.90464,1.90245,1.90371,717600005.0
2005-04-19 06:45:00,1.9041,1.90457,1.90338,1.90369,921799999.0
2005-04-19 07:00:00,1.90369,1.9043,1.90342,1.90345,864299998.0
2005-04-19 07:15:00,1.90347,1.90379,1.90339,1.90365,728600000.0
2005-04-19 07:30:00,1.90363,1.90437,1.90353,1.90423,1061300001.0
2005-04-19 07:45:00,1.90418,1.90526,1.90354,1.90382,753250001.0
2005-04-19 08:00:00,1.90395,1.90511,1.90372,1.905,837669995.0
2005-04-19 08:15:00,1.90501,1.90517,1.90434,1.90467,938846996.0
2005-04-19 08:30:00,1.90472,1.90548,1.90469,1.90493,1012200002.0
2005-04-19 08:45:00,1.90514,1.90588,1.90418,1.90564,1021499999.0
2005-04-19 09:00:00,1.90552,1.90729,1.90461,1.90726,976700004.0
2005-04-19 09:15:00,1.90698,1.9087,1.9067,1.9076,831269997.0
2005-04-19 09:30:00,1.90763,1.90835,1.90662,1.90717,1054999997.0
2005-04-19 09:45:00,1.90715,1.90917,1.9071,1.90898,975149996.0
2005-04-19 10:00:00,1.90875,1.90921,1.90802,1.90864,952550008.0
2005-04-19 10:15:00,1.90863,1.90866,1.90674,1.90674,772199997.0
2005-04-19 10:30:00,1.90813,1.90985,1.90708,1.90768,1100699998.0
2005-04-19 10:45:00,1.90762,1.90787,1.90623,1.90627,1061849998.0
2005-04-19 11:00:00,1.90592,1.90748,1.905,1.90744,1071400000.0
2005-04-19 11:15:00,1.9074,1.9074,1.90617,1.90725,1018200000.0
2005-04-19 11:30:00,1.90724,1.90821,1.90711,1.9077,1018999998.0
2005-04-19 11:45:00,1.90773,1.91086,1.90755,1.91086,1079799999.0
2005-04-19 12:00:00,1.9107,1.9111,1.90918,1.91093,942899994.0
2005-04-19 12:15:00,1.91103,1.91261,1.91098,1.91202,904700000.0
2005-04-19 12:30:00,1.91213,1.91247,1.90909,1.90933,1025400003.0
2005-04-19 12:45:00,1.90945,1.90992,1.90744,1.90802,844969999.0
2005-04-19 13:00:00,1.90844,1.91043,1.90772,1.91043,1073099999.0
2005-04-19 13:15:00,1.91048,1.91102,1.90871,1.9088,954799997.0
2005-04-19 13:30:00,1.90853,1.90961,1.90835,1.90923,1168800005.0
2005-04-19 13:45:00,1.90902,1.91011,1.90881,1.91002,987000003.0
2005-04-19 14:00:00,1.91021,1.91047,1.90871,1.90903,945299999.0
2005-04-19 14:15:00,1.90878,1.91003,1.90872,1.90991,1023599988.0
2005-04-19 14:30:00,1.9089,1.91081,1.9089,1.91071,812699996.0
2005-04-19 14:45:00,1.91056,1.91247,1.91052,1.91117,1050700004.0
2005-04-19 15:00:00,1.91104,1.91197,1.91076,1.91128,1059550002.0
2005-04-19 15:15:00,1.91121,1.91157,1.9107,1.9107,1102400002.0
2005-04-19 15:30:00,1.91077,1.91089,1.90994,1.91028,919800001.0
2005-04-19 15:45:00,1.91023,1.91173,1.91017,1.91158,839199990.0
2005-04-19 16:00:00,1.91158,1.91407,1.91134,1.91276,1027599990.0
2005-04-19 16:15:00,1.91269,1.91432,1.91268,1.91432,944999995.0
2005-04-19 16:30:00,1.91431,1.91594,1.91415,1.91591,1020399996.0
2005-04-19 16:45:00,1.91607,1.91633,1.91485,1.9161,843700002.0
2005-04-19 17:00:00,1.91587,1.91739,1.91532,1.91646,1205999998.0
2005-04-19 17:15:00,1.91638,1.91654,1.91578,1.91587,694200005.0
2005-04-19 17:30:00,1.91559,1.91648,1.91559,1.91621,995370000.0
2005-04-19 17:45:00,1.91602,1.91631,1.91542,1.91616,843700001.0
2005-04-19 18:00:00,1.91632,1.91639,1.91585,1.91605,12950599984.0
2005-04-19 18:15:00,1.91603,1.91603,1.91453,1.91517,9890870004.0
2005-04-19 18:30:00,1.91522,1.91568,1.91495,1.91527,5401949999.0
2005-04-19 18:45:00,1.91526,1.91562,1.91496,1.91496,5358299988.0
2005-04-19 19:00:00,1.91498,1.91525,1.91489,1.91523,4851500017.0
2005-04-19 19:15:00,1.91523,1.91563,1.91504,1.91541,4477850015.0
2005-04-19 19:30:00,1.91528,1.91548,1.91505,1.9153,4375699996.0
2005-04-19 19:45:00,1.91521,1.9154,1.91466,1.91493,3294299990.0
2005-04-19 20:00:00,1.91501,1.91529,1.91475,1.91511,2517300000.0
2005-04-19 20:15:00,1.9152,1.91659,1.91512,1.91641,3478300002.0
2005-04-19 20:30:00,1.91638,1.91646,1.91597,1.91645,4288949997.0
2005-04-19 20:45:00,1.91644,1.91724,1.91634,1.917,4780300000.0
2005-04-19 21:00:00,1.91699,1.91875,1.91686,1.91862,2733199999.0
2005-04-19 21:15:00,1.9187,1.92009,1.91704,1.91873,2395499980.0
2005-04-19 21:30:00,1.91882,1.92011,1.91869,1.91928,1978650003.0
2005-04-19 21:45:00,1.91935,1.91965,1.91866,1.91905,1817800000.0
2005-04-19 22:00:00,1.9191,1.91916,1.91708,1.91728,1565050002.0
2005-04-19 22:15:00,1.9174,1.91763,1.91718,1.91735,1649999999.0
2005-04-19 22:30:00,1.91737,1.91786,1.91714,1.91782,1328919997.0
2005-04-19 22:45:00,1.91776,1.91818,1.91744,1.91806,961800000.0
2005-04-19 23:00:00,1.91795,1.91839,1.91778,1.91792,988100004.0
2005-04-19 23:15:00,1.91778,1.91865,1.91765,1.91784,897800002.0
2005-04-19 23:30:00,1.91783,1.91786,1.91723,1.9174,762099994.0
2005-04-19 23:45:00,1.91742,1.91755,1.9164,1.91643,512600000.0
2005-04-20 00:00:00,1.91657,1.91806,1.91642,1.91777,875050004.0
2005-04-20 00:15:00,1.91788,1.91809,1.91699,1.91745,672600000.0
2005-04-20 00:30:00,1.9174,1.91747,1.91671,1.9172,917199997.0
2005-04-20 00:45:00,1.91704,1.91715,1.91637,1.91668,939000003.0
2005-04-20 01:00:00,1.9167,1.9171,1.91657,1.91695,723299994.0
2005-04-20 01:15:00,1.9169,1.91712,1.91662,1.91689,548100000.0
2005-04-20 01:30:00,1.91695,1.91706,1.91647,1.9166,896900002.0
2005-04-20 01:45:00,1.91672,1.9168,1.91595,1.91628,843500000.0
2005-04-20 02:00:00,1.91625,1.91735,1.91625,1.91717,731099997.0
2005-04-20 02:15:00,1.91718,1.9175,1.91705,1.91722,777500004.0
2005-04-20 02:30:00,1.91707,1.91722,1.91626,1.91675,976499995.0
2005-04-20 02:45:00,1.91674,1.91728,1.91626,1.91719,952300008.0
2005-04-20 03:00:00,1.91718,1.918,1.917,1.91757,898100001.0
2005-04-20 03:15:00,1.9175,1.91781,1.9174,1.9176,765069996.0
2005-04-20 03:30:00,1.91769,1.91853,1.91731,1.91826,816399997.0
2005-04-20 03:45:00,1.91818,1.91843,1.91726,1.91772,728850000.0
2005-04-20 04:00:00,1.91772,1.91794,1.91716,1.9178,971300001.0
2005-04-20 04:15:00,1.91775,1.91817,1.91763,1.91815,973399998.0
2005-04-20 04:30:00,1.91803,1.91899,1.91777,1.91806,697799999.0
2005-04-20 04:45:00,1.91822,1.91849,1.91788,1.91834,838899998.0
2005-04-20 05:00:00,1.91835,1.91839,1.91687,1.91718,641900006.0
2005-04-20 05:15:00,1.91725,1.9176,1.91677,1.91694,751900000.0
2005-04-20 05:30:00,1.9169,1.91736,1.91653,1.91716,851599999.0
2005-04-20 05:45:00,1.91723,1.91757,1.91702,1.91722,826999997.0
2005-04-20 06:00:00,1.91731,1.91735,1.91693,1.91698,727399999.0
2005-04-20 06:15:00,1.91705,1.91751,1.9166,1.91737,1135899997.0
2005-04-20 06:30:00,1.91729,1.91733,1.91687,1.91697,820899998.0
2005-04-20 06:45:00,1.917,1.91738,1.91655,1.9171,753299993.0
2005-04-20 07:00:00,1.91729,1.91732,1.91666,1.91694,738999996.0
2005-04-20 07:15:00,1.91698,1.91739,1.91665,1.91695,923400006.0
2005-04-20 07:30:00,1.91717,1.91766,1.9168,1.91766,978899995.0
2005-04-20 07:45:00,1.91762,1.91811,1.91726,1.91782,857199990.0
2005-04-20 08:00:00,1.91785,1.91809,1.91711,1.91711,1126199989.0
2005-04-20 08:15:00,1.91707,1.91815,1.91671,1.91779,1043400005.0
2005-04-20 08:30:00,1.91772,1.91869,1.91727,1.918,1176599998.0
2005-04-20 08:45:00,1.91807,1.9197,1.91795,1.91842,936700000.0
2005-04-20 09:00:00,1.91832,1.91853,1.91683,1.91695,1002050002.0
2005-04-20 09:15:00,1.91708,1.91767,1.91685,1.91724,896900002.0
2005-04-20 09:30:00,1.91719,1.91729,1.9156,1.91613,1039149989.0
2005-04-20 09:45:00,1.91598,1.917,1.91586,1.91629,948400005.0
2005-04-20 10:00:00,1.9163,1.91716,1.91564,1.91572,932000005.0
2005-04-20 10:15:00,1.9158,1.91587,1.91486,1.91533,891099998.0
2005-04-20 10:30:00,1.91513,1.91513,1.91342,1.91437,1006800000.0
2005-04-20 10:45:00,1.91428,1.91445,1.91352,1.91422,883349998.0
2005-04-20 11:00:00,1.91416,1.91434,1.91344,1.91398,959550003.0
2005-04-20 11:15:00,1.91375,1.91391,1.91313,1.91355,1022599995.0
2005-04-20 11:30:00,1.91349,1.91368,1.9121,1.91247,1147799998.0
2005-04-20 11:45:00,1.91272,1.91402,1.91259,1.91382,1193900007.0
2005-04-20 12:00:00,1.91383,1.91418,1.91287,1.91418,862599999.0
2005-04-20 12:15:00,1.91409,1.91435,1.913,1.91322,862850003.0
2005-04-20 12:30:00,1.91315,1.91326,1.91264,1.91324,947200000.0
2005-04-20 12:45:00,1.91328,1.91453,1.91249,1.91282,1021400001.0
2005-04-20 13:00:00,1.91302,1.91354,1.91238,1.91354,1032600005.0
2005-04-20 13:15:00,1.91377,1.91462,1.91355,1.91431,1100800000.0
2005-04-20 13:30:00,1.91443,1.91471,1.91354,1.91462,1022299996.0
2005-04-20 13:45:00,1.91465,1.91506,1.91419,1.91427,1100170006.0
2005-04-20 14:00:00,1.91426,1.91501,1.91417,1.91501,763899996.0
2005-04-20 14:15:00,1.9153,1.91546,1.91454,1.91464,1135800005.0
2005-04-20 14:30:00,1.91447,1.91447,1.91061,1.91202,1302200004.0
2005-04-20 14:45:00,1.91175,1.91243,1.91121,1.912,1150900001.0
2005-04-20 15:00:00,1.91205,1.91232,1.90981,1.91026,1078349997.0
2005-04-20 15:15:00,1.91035,1.91063,1.90954,1.91033,1091099996.0
2005-04-20 15:30:00,1.91042,1.91206,1.91038,1.91191,1212446994.0
2005-04-20 15:45:00,1.91195,1.91474,1.91167,1.91428,1113799999.0
2005-04-20 16:00:00,1.9144,1.91683,1.9141,1.91683,901000004.0
2005-04-20 16:15:00,1.91685,1.91699,1.91555,1.91584,1059299998.0
2005-04-20 16:30:00,1.91556,1.91836,1.91545,1.91757,1041499997.0
2005-04-20 16:45:00,1.91751,1.91788,1.91615,1.91651,1088399994.0
2005-04-20 17:00:00,1.91666,1.91753,1.91599,1.91696,997599996.0
2005-04-20 17:15:00,1.91688,1.92044,1.9168,1.91954,903949996.0
2005-04-20 17:30:00,1.91953,1.92137,1.91927,1.92079,879400002.0
2005-04-20 17:45:00,1.92055,1.92124,1.91911,1.91936,956349996.0
2005-04-20 18:00:00,1.91936,1.91995,1.91824,1.91832,12384150000.0
2005-04-20 18:15:00,1.9182,1.91836,1.91725,1.91819,10152000015.0
2005-04-20 18:30:00,1.91812,1.91933,1.9178,1.91927,5287900005.0
2005-04-20 18:45:00,1.91925,1.91938,1.91765,1.9189,5218270014.0
2005-04-20 19:00:00,1.91878,1.91909,1.91829,1.91895,4915769995.0
2005-04-20 19:15:00,1.91897,1.91939,1.91876,1.91937,4342999986.0
2005-04-20 19:30:00,1.9193,1.91961,1.9189,1.91958,4419799999.0
2005-04-20 19:45:00,1.91939,1.91944,1.91869,1.91921,3321199996.0
2005-04-20 20:00:00,1.91918,1.91943,1.91805,1.91805,2622469993.0
2005-04-20 20:15:00,1.91698,1.91924,1.91698,1.91911,3600793985.0
2005-04-20 20:30:00,1.91907,1.91967,1.91855,1.9192,4568419987.0
2005-04-20 20:45:00,1.91925,1.91953,1.91838,1.91876,5209169994.0
2005-04-20 21:00:00,1.91889,1.91938,1.91851,1.91909,2841899995.0
2005-04-20 21:15:00,1.91909,1.91968,1.91897,1.91952,2200049997.0
2005-04-20 21:30:00,1.91947,1.921,1.91888,1.92073,1841899997.0
2005-04-20 21:45:00,1.92067,1.92112,1.91953,1.91956,1822170000.0
2005-04-20 22:00:00,1.91957,1.91972,1.91851,1.91935,1644199994.0
2005-04-20 22:15:00,1.91943,1.9199,1.91912,1.91957,1835746988.0
2005-04-20 22:30:00,1.91963,1.91986,1.91929,1.91973,1342020000.0
2005-04-20 22:45:00,1.91967,1.91974,1.91896,1.91898,893249999.0
2005-04-20 23:00:00,1.9189,1.91974,1.91859,1.91961,1077799997.0
2005-04-20 23:15:00,1.91952,1.91982,1.91906,1.91953,900750005.0
2005-04-20 23:30:00,1.91952,1.91976,1.91929,1.9195,486099998.0
2005-04-20 23:45:00,1.91955,1.91962,1.91792,1.9193,648999998.0
2005-04-21 00:00:00,1.91938,1.9194,1.9189,1.91895,686199998.0
2005-04-21 00:15:00,1.9191,1.91918,1.918,1.91851,866599996.0
2005-04-21 00:30:00,1.91855,1.91863,1.91795,1.91807,746899998.0
2005-04-21 00:45:00,1.91805,1.91821,1.91776,1.91789,962500003.0
2005-04-21 01:00:00,1.91774,1.9181,1.9175,1.91806,881899997.0
2005-04-21 01:15:00,1.918,1.91833,1.91791,1.91818,771999996.0
2005-04-21 01:30:00,1.91813,1.91954,1.91811,1.91873,875799999.0
2005-04-21 01:45:00,1.9186,1.91882,1.91764,1.91849,915299998.0
2005-04-21 02:00:00,1.91845,1.91952,1.91745,1.91944,835200003.0
2005-04-21 02:15:00,1.91927,1.92084,1.91845,1.92084,1137699988.0
2005-04-21 02:30:00,1.92056,1.9207,1.91833,1.91845,922100002.0
2005-04-21 02:45:00,1.91845,1.91935,1.91823,1.91935,895199996.0
2005-04-21 03:00:00,1.91957,1.92018,1.91929,1.9201,877200000.0
2005-04-21 03:15:00,1.92012,1.92028,1.91941,1.91989,919600001.0
2005-04-21 03:30:00,1.91985,1.92002,1.91835,1.91948,719200001.0
2005-04-21 03:45:00,1.91946,1.92003,1.91935,1.91995,846199994.0
2005-04-21 04:00:00,1.91994,1.92028,1.91938,1.91947,968699997.0
2005-04-21 04:15:00,1.9195,1.91958,1.91905,1.91955,776099996.0
2005-04-21 04:30:00,1.91956,1.91979,1.91924,1.91954,941100001.0
2005-04-21 04:45:00,1.9196,1.92012,1.91947,1.91982,642199999.0
2005-04-21 05:00:00,1.91976,1.91976,1.91901,1.91915,498400002.0
2005-04-21 05:15:00,1.91921,1.91941,1.91892,1.91899,979899994.0
2005-04-21 05:30:00,1.91878,1.9192,1.91805,1.91906,820000001.0
2005-04-21 05:45:00,1.91914,1.91954,1.91851,1.9188,748300003.0
2005-04-21 06:00:00,1.91887,1.9191,1.91875,1.91898,671399997.0
2005-04-21 06:15:00,1.91903,1.91989,1.91899,1.91923,816899997.0
2005-04-21 06:30:00,1.91918,1.91918,1.91845,1.9185,714350002.0
2005-04-21 06:45:00,1.91848,1.91895,1.91815,1.91857,754049998.0
2005-04-21 07:00:00,1.91882,1.91889,1.91754,1.91792,957700001.0
2005-04-21 07:15:00,1.91783,1.91868,1.91777,1.91861,918999999.0
2005-04-21 07:30:00,1.91857,1.9189,1.91822,1.9189,630770000.0
2005-04-21 07:45:00,1.9189,1.9212,1.91857,1.92061,724800002.0
2005-04-21 08:00:00,1.92004,1.9204,1.91888,1.9191,985550003.0
2005-04-21 08:15:00,1.91913,1.91987,1.91796,1.91889,1118199996.0
2005-04-21 08:30:00,1.91905,1.9194,1.91794,1.91899,1077100003.0
2005-04-21 08:45:00,1.91913,1.91954,1.91709,1.91746,975400001.0
2005-04-21 09:00:00,1.91743,1.91782,1.91688,1.9176,819799997.0
2005-04-21 09:15:00,1.91762,1.91765,1.91575,1.9162,831400004.0
2005-04-21 09:30:00,1.91623,1.9163,1.91534,1.9159,1224300001.0
2005-04-21 09:45:00,1.91592,1.91606,1.91527,1.9157,736500002.0
2005-04-21 10:00:00,1.91558,1.9166,1.91546,1.91644,970600004.0
2005-04-21 10:15:00,1.91625,1.9171,1.91521,1.9155,1013500000.0
2005-04-21 10:30:00,1.9145,1.9145,1.91147,1.91237,1090100002.0
2005-04-21 10:45:00,1.91248,1.91284,1.91149,1.91267,1166999999.0
2005-04-21 11:00:00,1.91269,1.91269,1.91165,1.91176,1021319996.0
2005-04-21 11:15:00,1.91187,1.91226,1.91104,1.91226,947299996.0
2005-04-21 11:30:00,1.91234,1.91297,1.9112,1.91297,981099994.0
2005-04-21 11:45:00,1.91308,1.91348,1.91247,1.91333,1065200001.0
2005-04-21 12:00:00,1.91342,1.91401,1.91263,1.91317,890300000.0
2005-04-21 12:15:00,1.91325,1.9135,1.9121,1.91219,785699995.0
2005-04-21 12:30:00,1.91214,1.91271,1.91126,1.91139,1188899992.0
2005-04-21 12:45:00,1.91123,1.91172,1.91038,1.91069,919800001.0
2005-04-21 13:00:00,1.91099,1.9112,1.91012,1.91073,900299999.0
2005-04-21 13:15:00,1.91068,1.9109,1.90934,1.91007,821600000.0
2005-04-21 13:30:00,1.91023,1.91025,1.90733,1.9077,1114399999.0
2005-04-21 13:45:00,1.90757,1.90797,1.90678,1.90687,1002000004.0
2005-04-21 14:00:00,1.90695,1.90785,1.90637,1.90689,1020899992.0
2005-04-21 14:15:00,1.90703,1.9095,1.9068,1.9087,904600006.0
2005-04-21 14:30:00,1.9083,1.90944,1.90711,1.90928,930900006.0
2005-04-21 14:45:00,1.90933,1.90959,1.90755,1.9081,929799997.0
2005-04-21 15:00:00,1.90797,1.90829,1.90667,1.90752,912800001.0
2005-04-21 15:15:00,1.90763,1.90907,1.90756,1.90844,1151400002.0
2005-04-21 15:30:00,1.90845,1.90938,1.9082,1.90848,779700003.0
2005-04-21 15:45:00,1.90858,1.90892,1.90797,1.90891,915399998.0
2005-04-21 16:00:00,1.90918,1.90983,1.90808,1.90945,1026999995.0
2005-04-21 16:15:00,1.90953,1.91203,1.90947,1.912,980800000.0
2005-04-21 16:30:00,1.91192,1.91321,1.91123,1.91282,1018299993.0
2005-04-21 16:45:00,1.91305,1.91313,1.91185,1.91226,1133600002.0
2005-04-21 17:00:00,1.91207,1.91371,1.91189,1.91293,1054749998.0
2005-04-21 17:15:00,1.91283,1.91303,1.91012,1.91071,998800003.0
2005-04-21 17:30:00,1.91052,1.91089,1.90909,1.9095,1007850002.0
2005-04-21 17:45:00,1.90962,1.90981,1.90839,1.90968,1177100009.0
2005-04-21 18:00:00,1.90928,1.90928,1.90652,1.90879,12751296968.0
2005-04-21 18:15:00,1.90897,1.9092,1.90657,1.90715,9483850007.0
2005-04-21 18:30:00,1.90744,1.90762,1.90607,1.90626,4955169995.0
2005-04-21 18:45:00,1.90631,1.90794,1.90621,1.90783,5396200008.0
2005-04-21 19:00:00,1.90792,1.91028,1.90759,1.90869,4750800006.0
2005-04-21 19:15:00,1.90875,1.9089,1.9083,1.90844,4257499985.0
2005-04-21 19:30:00,1.90845,1.90883,1.90822,1.90838,4137666984.0
2005-04-21 19:45:00,1.90831,1.9084,1.9077,1.90773,3389200002.0
2005-04-21 20:00:00,1.9077,1.9078,1.9072,1.90762,2558099992.0
2005-04-21 20:15:00,1.90758,1.90802,1.90721,1.90798,3784049990.0
2005-04-21 20:30:00,1.908,1.90889,1.90781,1.90876,4189169998.0
2005-04-21 20:45:00,1.90872,1.90874,1.90737,1.90755,5468099996.0
2005-04-21 21:00:00,1.90762,1.90849,1.9076,1.90828,2903949995.0
2005-04-21 21:15:00,1.90835,1.90856,1.90754,1.90828,2246699996.0
2005-04-21 21:30:00,1.90823,1.90885,1.90806,1.90863,2172250009.0
2005-04-21 21:45:00,1.90862,1.90906,1.90842,1.90895,1998549997.0
2005-04-21 22:00:00,1.90903,1.90953,1.90902,1.9092,1588999991.0
2005-04-21 22:15:00,1.90922,1.90932,1.90837,1.90912,1854049999.0
2005-04-21 22:30:00,1.90904,1.90916,1.90871,1.90884,1772650001.0
2005-04-21 22:45:00,1.90883,1.90901,1.90826,1.90827,967499997.0
2005-04-21 23:00:00,1.90797,1.90902,1.90774,1.90896,1269700001.0
2005-04-21 23:15:00,1.90872,1.90911,1.9083,1.90873,739500000.0
2005-04-21 23:30:00,1.90871,1.90884,1.90643,1.90709,883200002.0
2005-04-21 23:45:00,1.90696,1.90743,1.90691,1.90725,730699999.0
2005-04-22 00:00:00,1.90722,1.90745,1.90703,1.9073,588169998.0
2005-04-22 00:15:00,1.90738,1.90838,1.90722,1.90776,946149997.0
2005-04-22 00:30:00,1.90797,1.90849,1.90768,1.90832,787100005.0
2005-04-22 00:45:00,1.90833,1.90854,1.90765,1.90834,848399996.0
2005-04-22 01:00:00,1.90838,1.9087,1.90796,1.90835,813800003.0
2005-04-22 01:15:00,1.9083,1.90834,1.90776,1.90776,828499995.0
2005-04-22 01:30:00,1.9079,1.90825,1.90744,1.908,698600003.0
2005-04-22 01:45:00,1.90805,1.90827,1.90748,1.90754,725469999.0
2005-04-22 02:00:00,1.90764,1.90817,1.90727,1.9079,892500001.0
2005-04-22 02:15:00,1.90789,1.90799,1.90702,1.90745,976600000.0
2005-04-22 02:30:00,1.90735,1.90738,1.90647,1.90702,928800000.0
2005-04-22 02:45:00,1.90696,1.90728,1.90668,1.90685,970249997.0
2005-04-22 03:00:00,1.90692,1.90783,1.90654,1.90769,1131499994.0
2005-04-22 03:15:00,1.90774,1.90774,1.90723,1.90756,713699995.0
2005-04-22 03:30:00,1.90755,1.90755,1.90717,1.90744,706700000.0
2005-04-22 03:45:00,1.90736,1.90774,1.90727,1.90747,789699996.0
2005-04-22 04:00:00,1.90745,1.9079,1.9074,1.90758,744699997.0
2005-04-22 04:15:00,1.90785,1.90809,1.9073,1.90763,1003700000.0
2005-04-22 04:30:00,1.90762,1.908,1.90749,1.90775,885799999.0
2005-04-22 04:45:00,1.90778,1.90831,1.90761,1.9081,735600004.0
2005-04-22 05:00:00,1.90815,1.90815,1.90727,1.90766,700000000.0
2005-04-22 05:15:00,1.90768,1.90811,1.90752,1.90776,827500001.0
2005-04-22 05:30:00,1.90775,1.90781,1.90743,1.90767,658570000.0
2005-04-22 05:45:00,1.90767,1.90779,1.90721,1.90739,796499998.0
2005-04-22 06:00:00,1.9074,1.90775,1.9072,1.90767,840570000.0
2005-04-22 06:15:00,1.90775,1.90808,1.90733,1.90774,843900000.0
2005-04-22 06:30:00,1.90748,1.90809,1.90687,1.90698,1000400001.0
2005-04-22 06:45:00,1.90696,1.90742,1.9054,1.90708,780970002.0
2005-04-22 07:00:00,1.90727,1.90768,1.90715,1.90744,685699998.0
2005-04-22 07:15:00,1.90747,1.9081,1.90727,1.90771,898900001.0
2005-04-22 07:30:00,1.9078,1.90793,1.9073,1.90761,1067200001.0
2005-04-22 07:45:00,1.90762,1.90876,1.90758,1.90866,750549999.0
2005-04-22 08:00:00,1.9086,1.90907,1.90817,1.90868,1003300007.0
2005-04-22 08:15:00,1.90862,1.90915,1.9084,1.90858,948900004.0
2005-04-22 08:30:00,1.90858,1.91049,1.90855,1.91014,970339999.0
2005-04-22 08:45:00,1.90993,1.90993,1.90803,1.90828,819596998.0
2005-04-22 09:00:00,1.90806,1.90957,1.90794,1.90949,946099993.0
2005-04-22 09:15:00,1.90953,1.9108,1.90903,1.90993,886999999.0
2005-04-22 09:30:00,1.90978,1.91156,1.90966,1.91147,971300001.0
2005-04-22 09:45:00,1.91145,1.91226,1.91124,1.91226,1077299999.0
2005-04-22 10:00:00,1.91232,1.91337,1.91227,1.91335,967699993.0
2005-04-22 10:15:00,1.91325,1.91381,1.91113,1.91113,945600006.0
2005-04-22 10:30:00,1.91241,1.91411,1.91233,1.9126,913399996.0
2005-04-22 10:45:00,1.91235,1.91247,1.90925,1.90945,1190700000.0
2005-04-22 11:00:00,1.9094,1.91084,1.90925,1.91075,1055699997.0
2005-04-22 11:15:00,1.91063,1.91163,1.91063,1.91138,912000001.0
2005-04-22 11:30:00,1.9114,1.91237,1.91116,1.91135,1066399995.0
2005-04-22 11:45:00,1.91137,1.91372,1.91073,1.91273,1157899999.0
2005-04-22 12:00:00,1.91293,1.91512,1.91293,1.91448,861699996.0
2005-04-22 12:15:00,1.91454,1.91601,1.91394,1.91521,991170004.0
2005-04-22 12:30:00,1.91518,1.91658,1.91469,1.91562,917249997.0
2005-04-22 12:45:00,1.91577,1.9158,1.91372,1.91408,1057849998.0
2005-04-22 13:00:00,1.91437,1.9164,1.9138,1.91478,1028799997.0
2005-04-22 13:15:00,1.91463,1.91513,1.91418,1.9151,800100005.0
2005-04-22 13:30:00,1.91523,1.91556,1.91485,1.91539,1051899997.0
2005-04-22 13:45:00,1.9153,1.91553,1.91426,1.91427,994100000.0
2005-04-22 14:00:00,1.91434,1.91484,1.9141,1.91483,987049995.0
2005-04-22 14:15:00,1.91471,1.91517,1.91365,1.91448,886300002.0
2005-04-22 14:30:00,1.91443,1.915,1.91408,1.91492,745499997.0
2005-04-22 14:45:00,1.91468,1.91665,1.91465,1.91638,1005600000.0
2005-04-22 15:00:00,1.91627,1.91647,1.91523,1.91534,1077999996.0
2005-04-22 15:15:00,1.91533,1.91571,1.91493,1.91493,1032369999.0
2005-04-22 15:30:00,1.91491,1.91641,1.91491,1.91624,970899995.0
2005-04-22 15:45:00,1.9163,1.91652,1.91526,1.91547,838399996.0
2005-04-22 16:00:00,1.91573,1.91649,1.91513,1.91605,878549998.0
2005-04-22 16:15:00,1.9159,1.91638,1.91533,1.91592,1034500001.0
2005-04-22 16:30:00,1.91576,1.91578,1.91527,1.9155,1121499998.0
2005-04-22 16:45:00,1.91545,1.91545,1.91463,1.91512,877800001.0
2005-04-22 17:00:00,1.91512,1.91666,1.91502,1.91655,935499998.0
2005-04-22 17:15:00,1.9164,1.91649,1.91401,1.91438,840800000.0
2005-04-22 17:30:00,1.91423,1.91496,1.91393,1.91479,878849996.0
2005-04-22 17:45:00,1.9146,1.9151,1.91395,1.91467,840099999.0
2005-04-22 18:00:00,1.91472,1.91512,1.91433,1.9148,12516336977.0
2005-04-22 18:15:00,1.91482,1.91499,1.91421,1.91456,9733400000.0
2005-04-22 18:30:00,1.91454,1.91483,1.9141,1.91417,4749300000.0
2005-04-22 18:45:00,1.91397,1.9141,1.91314,1.91341,5139399993.0
2005-04-22 19:00:00,1.91336,1.9134,1.91196,1.91225,4891339997.0
2005-04-22 19:15:00,1.91217,1.91227,1.9115,1.91219,4105749998.0
2005-04-22 19:30:00,1.91214,1.91285,1.91184,1.91285,4656299987.0
2005-04-22 19:45:00,1.91294,1.914,1.91281,1.91308,3575900000.0
2005-04-22 20:00:00,1.91308,1.91308,1.91201,1.91227,2524200003.0
2005-04-22 20:15:00,1.91243,1.91319,1.91196,1.91317,3203400007.0
2005-04-22 20:30:00,1.91319,1.91469,1.91208,1.91447,4473249990.0
2005-04-22 20:45:00,1.91444,1.91512,1.91431,1.91465,5230999989.0
2005-04-22 21:00:00,1.91459,1.91519,1.9137,1.91453,3089699984.0
2005-04-22 21:15:00,1.91483,1.91483,1.91368,1.91408,2070599992.0
2005-04-22 21:30:00,1.9141,1.91456,1.9121,1.91393,2290300004.0
2005-04-22 21:45:00,1.91394,1.91453,1.91319,1.91374,2274099994.0
2005-04-22 22:00:00,1.91376,1.91445,1.91168,1.91427,1842999993.0
2005-04-22 22:15:00,1.91431,1.91457,1.91341,1.91355,1777700003.0
2005-04-22 22:30:00,1.91355,1.9143,1.91344,1.91409,1532100000.0
2005-04-22 22:45:00,1.91388,1.91448,1.91277,1.91414,1183099999.0
2005-04-25 00:00:00,1.9167,1.9167,1.9164,1.9167,396900009.0
2005-04-25 00:15:00,1.9167,1.9171,1.9166,1.9171,661500015.0
2005-04-25 00:30:00,1.9169,1.9171,1.9167,1.9169,396900009.0
2005-04-25 00:45:00,1.9167,1.9169,1.916,1.9165,485100011.0
2005-04-25 01:00:00,1.9166,1.9167,1.9163,1.9163,396900009.0
2005-04-25 01:15:00,1.9164,1.9164,1.915,1.9154,485100011.0
2005-04-25 01:30:00,1.9154,1.9156,1.9148,1.915,396900009.0
2005-04-25 01:45:00,1.9148,1.915,1.9141,1.9145,529200012.0
2005-04-25 02:00:00,1.91422,1.91437,1.91175,1.912,885400004.0
2005-04-25 02:15:00,1.91178,1.91238,1.91136,1.91178,915399996.0
2005-04-25 02:30:00,1.91178,1.91193,1.91028,1.91081,967399997.0
2005-04-25 02:45:00,1.911,1.91158,1.91068,1.91115,889299997.0
2005-04-25 03:00:00,1.91128,1.91266,1.9109,1.91266,862499998.0
2005-04-25 03:15:00,1.91269,1.91272,1.91172,1.9121,800000001.0
2005-04-25 03:30:00,1.91206,1.91251,1.91193,1.91235,710399997.0
2005-04-25 03:45:00,1.91228,1.91245,1.91093,1.91121,882099998.0
2005-04-25 04:00:00,1.9112,1.91143,1.91088,1.91088,953899995.0
2005-04-25 04:15:00,1.911,1.91105,1.90946,1.91003,1077200000.0
2005-04-25 04:30:00,1.91017,1.91097,1.90939,1.91003,1169699994.0
2005-04-25 04:45:00,1.91006,1.91037,1.90944,1.90951,826999999.0
2005-04-25 05:00:00,1.90953,1.91044,1.90949,1.91023,870500006.0
2005-04-25 05:15:00,1.91023,1.91074,1.90948,1.91053,874250002.0
2005-04-25 05:30:00,1.91058,1.91072,1.91011,1.91048,782200002.0
2005-04-25 05:45:00,1.91048,1.91059,1.90997,1.91033,864500002.0
2005-04-25 06:00:00,1.9104,1.91085,1.90974,1.91027,834899996.0
2005-04-25 06:15:00,1.91045,1.91125,1.9099,1.91123,822900004.0
2005-04-25 06:30:00,1.91133,1.91161,1.91001,1.91119,726100001.0
2005-04-25 06:45:00,1.91122,1.91141,1.91087,1.91099,779900000.0
2005-04-25 07:00:00,1.9111,1.9111,1.91004,1.91105,780900001.0
2005-04-25 07:15:00,1.91119,1.91139,1.91047,1.9113,775200005.0
2005-04-25 07:30:00,1.91155,1.91225,1.91145,1.91225,925299999.0
2005-04-25 07:45:00,1.91226,1.91234,1.91133,1.91178,678700001.0
2005-04-25 08:00:00,1.91186,1.91246,1.91151,1.91217,1183600002.0
2005-04-25 08:15:00,1.91192,1.91414,1.91146,1.91375,877100003.0
2005-04-25 08:30:00,1.91355,1.91488,1.91355,1.91414,983000004.0
2005-04-25 08:45:00,1.9143,1.9143,1.91326,1.9137,1003800009.0
2005-04-25 09:00:00,1.91343,1.91379,1.91296,1.91365,1136100007.0
2005-04-25 09:15:00,1.91375,1.91489,1.91372,1.9145,960000000.0
2005-04-25 09:30:00,1.91443,1.91493,1.9142,1.9145,825500002.0
2005-04-25 09:45:00,1.91449,1.91526,1.91393,1.91424,796899998.0
2005-04-25 10:00:00,1.91388,1.91469,1.91339,1.91395,780600002.0
2005-04-25 10:15:00,1.9138,1.91387,1.91224,1.91241,1159399996.0
2005-04-25 10:30:00,1.91251,1.91259,1.91039,1.91079,1106300005.0
2005-04-25 10:45:00,1.91076,1.91103,1.90964,1.91033,1093600000.0
2005-04-25 11:00:00,1.90983,1.90983,1.90814,1.9087,1010299999.0
2005-04-25 11:15:00,1.90857,1.90952,1.90806,1.90952,977700005.0
2005-04-25 11:30:00,1.90936,1.91065,1.90877,1.9104,949019997.0
2005-04-25 11:45:00,1.91025,1.91276,1.90983,1.91263,1198699997.0
2005-04-25 12:00:00,1.9126,1.91262,1.91131,1.91186,856299991.0
2005-04-25 12:15:00,1.91184,1.91184,1.91093,1.91183,931469999.0
2005-04-25 12:30:00,1.91199,1.91275,1.91197,1.91246,961199994.0
2005-04-25 12:45:00,1.91246,1.91248,1.91051,1.91082,938600004.0
2005-04-25 13:00:00,1.9108,1.91089,1.91026,1.91041,1041900004.0
2005-04-25 13:15:00,1.91042,1.91081,1.90979,1.91064,1001199999.0
2005-04-25 13:30:00,1.91069,1.91081,1.90977,1.91071,1039500001.0
2005-04-25 13:45:00,1.9106,1.91087,1.90966,1.91029,1076100002.0
2005-04-25 14:00:00,1.91038,1.91103,1.91015,1.91018,973199995.0
2005-04-25 14:15:00,1.91006,1.91025,1.909,1.90906,841200001.0
2005-04-25 14:30:00,1.90922,1.90988,1.9087,1.90962,982699997.0
2005-04-25 14:45:00,1.90935,1.91004,1.90878,1.91004,849499997.0
2005-04-25 15:00:00,1.91007,1.91038,1.90923,1.90974,1199599994.0
2005-04-25 15:15:00,1.90976,1.91109,1.90952,1.91073,949399999.0
2005-04-25 15:30:00,1.91065,1.91092,1.90891,1.90951,879300001.0
2005-04-25 15:45:00,1.90949,1.90965,1.90918,1.9095,953100003.0
2005-04-25 16:00:00,1.90953,1.90966,1.9079,1.90864,970100003.0
2005-04-25 16:15:00,1.90879,1.90888,1.90776,1.90835,946250003.0
2005-04-25 16:30:00,1.90843,1.9106,1.90822,1.91024,902200003.0
2005-04-25 16:45:00,1.91029,1.91171,1.91011,1.91132,1120399999.0
2005-04-25 17:00:00,1.91114,1.91126,1.90996,1.91041,997399998.0
2005-04-25 17:15:00,1.9104,1.91117,1.91019,1.91067,1143400000.0
2005-04-25 17:30:00,1.91082,1.91124,1.90981,1.91105,967270000.0
2005-04-25 17:45:00,1.9106,1.91145,1.91003,1.91133,754100001.0
2005-04-25 18:00:00,1.91128,1.91135,1.90967,1.91008,12744219962.0
2005-04-25 18:15:00,1.91028,1.91108,1.91007,1.91066,10106110000.0
2005-04-25 18:30:00,1.91055,1.91104,1.91028,1.91068,5352519995.0
2005-04-25 18:45:00,1.91075,1.91088,1.90984,1.91045,5422966985.0
2005-04-25 19:00:00,1.91046,1.91097,1.90972,1.91015,4668899998.0
2005-04-25 19:15:00,1.91019,1.91102,1.91011,1.9106,4415370008.0
2005-04-25 19:30:00,1.91054,1.91108,1.91042,1.911,4472149988.0
2005-04-25 19:45:00,1.911,1.91132,1.91092,1.91094,3410993983.0
2005-04-25 20:00:00,1.91081,1.91094,1.90952,1.90967,2680649995.0
2005-04-25 20:15:00,1.90967,1.90967,1.90894,1.90918,3716849991.0
2005-04-25 20:30:00,1.90922,1.90959,1.90884,1.90959,4306399995.0
2005-04-25 20:45:00,1.90957,1.91011,1.90911,1.90985,5126249995.0
2005-04-25 21:00:00,1.90991,1.91133,1.90982,1.91098,2904600004.0
2005-04-25 21:15:00,1.91096,1.91121,1.91029,1.91049,2348700005.0
2005-04-25 21:30:00,1.91058,1.91106,1.91045,1.91101,1975550001.0
2005-04-25 21:45:00,1.911,1.91112,1.91065,1.91068,1922499995.0
2005-04-25 22:00:00,1.91074,1.91122,1.91074,1.91104,1672899994.0
2005-04-25 22:15:00,1.91102,1.91151,1.91078,1.91125,1819299994.0
2005-04-25 22:30:00,1.91118,1.91184,1.91101,1.91115,1386400005.0
2005-04-25 22:45:00,1.91111,1.91125,1.91012,1.91074,932749999.0
2005-04-25 23:00:00,1.91075,1.91144,1.91043,1.91135,1219300000.0
2005-04-25 23:15:00,1.91104,1.91192,1.91081,1.91142,940320003.0
2005-04-25 23:30:00,1.91142,1.91181,1.91071,1.91091,500500001.0
2005-04-25 23:45:00,1.9109,1.91099,1.9106,1.91075,525700001.0
2005-04-26 00:00:00,1.91073,1.91115,1.91042,1.91071,789900003.0
2005-04-26 00:15:00,1.91086,1.91117,1.91068,1.91108,871000003.0
2005-04-26 00:30:00,1.91097,1.91107,1.91065,1.91101,650546997.0
2005-04-26 00:45:00,1.9107,1.9114,1.91068,1.9111,837600000.0
2005-04-26 01:00:00,1.91095,1.91136,1.91072,1.91136,755500000.0
2005-04-26 01:15:00,1.911,1.91145,1.91087,1.9114,791200003.0
2005-04-26 01:30:00,1.91153,1.91191,1.9113,1.91164,799546994.0
2005-04-26 01:45:00,1.91175,1.91187,1.91076,1.91079,844600001.0
2005-04-26 02:00:00,1.9109,1.91124,1.91064,1.91113,973799998.0
2005-04-26 02:15:00,1.91096,1.91134,1.91081,1.91134,969199998.0
2005-04-26 02:30:00,1.9111,1.91141,1.91095,1.91133,863400000.0
2005-04-26 02:45:00,1.9112,1.912,1.91099,1.91163,1032999997.0
2005-04-26 03:00:00,1.9117,1.91217,1.9115,1.91185,842600000.0
2005-04-26 03:15:00,1.91186,1.91211,1.91151,1.91175,714600002.0
2005-04-26 03:30:00,1.91138,1.91172,1.91126,1.91149,938099998.0
2005-04-26 03:45:00,1.91144,1.91178,1.91127,1.91138,1039649998.0
2005-04-26 04:00:00,1.91135,1.91157,1.91087,1.91088,916000002.0
2005-04-26 04:15:00,1.91088,1.9114,1.91061,1.91119,938650004.0
2005-04-26 04:30:00,1.91117,1.91145,1.91083,1.91117,855499997.0
2005-04-26 04:45:00,1.91132,1.91154,1.91088,1.91096,596900001.0
2005-04-26 05:00:00,1.911,1.91151,1.91085,1.91125,690749994.0
2005-04-26 05:15:00,1.91123,1.91202,1.91115,1.9119,704449998.0
2005-04-26 05:30:00,1.91192,1.91222,1.91165,1.91188,991200002.0
2005-04-26 05:45:00,1.91202,1.91229,1.91145,1.91219,862000002.0
2005-04-26 06:00:00,1.91236,1.91245,1.91185,1.91241,692899996.0
2005-04-26 06:15:00,1.91217,1.91286,1.9117,1.91234,991500009.0
2005-04-26 06:30:00,1.91233,1.91233,1.91128,1.9116,858900001.0
2005-04-26 06:45:00,1.9114,1.91265,1.9111,1.91209,783599995.0
2005-04-26 07:00:00,1.9124,1.91273,1.91207,1.91222,996900000.0
2005-04-26 07:15:00,1.9123,1.91259,1.91211,1.91242,970299998.0
2005-04-26 07:30:00,1.91245,1.91268,1.91208,1.91246,962600011.0
2005-04-26 07:45:00,1.91245,1.91248,1.91157,1.91197,678000000.0
2005-04-26 08:00:00,1.91203,1.9121,1.91107,1.91193,903800000.0
2005-04-26 08:15:00,1.91196,1.91229,1.91181,1.91183,861600001.0
2005-04-26 08:30:00,1.91147,1.9117,1.9085,1.90958,1101799998.0
2005-04-26 08:45:00,1.90968,1.90968,1.90757,1.90804,836249999.0
2005-04-26 09:00:00,1.90776,1.90818,1.90641,1.90785,1019449999.0
2005-04-26 09:15:00,1.90697,1.90846,1.9068,1.90838,897950003.0
2005-04-26 09:30:00,1.90825,1.90868,1.90675,1.90689,1003550005.0
2005-04-26 09:45:00,1.9068,1.9068,1.90455,1.90515,968900003.0
2005-04-26 10:00:00,1.90503,1.90595,1.90437,1.90594,1116099999.0
2005-04-26 10:15:00,1.90597,1.90701,1.90583,1.90627,857999996.0
2005-04-26 10:30:00,1.9063,1.90657,1.90609,1.90635,1087999992.0
2005-04-26 10:45:00,1.90645,1.90663,1.90576,1.90605,1044370004.0
2005-04-26 11:00:00,1.90603,1.90659,1.90593,1.90642,1184399996.0
2005-04-26 11:15:00,1.90642,1.9068,1.90601,1.90615,1051700002.0
2005-04-26 11:30:00,1.906,1.90631,1.9057,1.90605,1015999999.0
2005-04-26 11:45:00,1.90596,1.90657,1.90581,1.90639,1282599993.0
2005-04-26 12:00:00,1.90591,1.90651,1.90482,1.90549,832499997.0
2005-04-26 12:15:00,1.90555,1.90583,1.90471,1.90583,976200006.0
2005-04-26 12:30:00,1.90577,1.9062,1.90553,1.90598,835900002.0
2005-04-26 12:45:00,1.90597,1.90599,1.9045,1.90543,973170002.0
2005-04-26 13:00:00,1.90539,1.90558,1.90342,1.90408,1026199996.0
2005-04-26 13:15:00,1.90403,1.90518,1.90345,1.90518,1054900001.0
2005-04-26 13:30:00,1.90517,1.9064,1.90476,1.90634,1200816993.0
2005-04-26 13:45:00,1.9063,1.90643,1.90529,1.90542,954400001.0
2005-04-26 14:00:00,1.90538,1.90563,1.90472,1.90523,840499997.0
2005-04-26 14:15:00,1.90533,1.90765,1.90487,1.90761,982100002.0
2005-04-26 14:30:00,1.90767,1.90841,1.90713,1.90723,1006999998.0
2005-04-26 14:45:00,1.90726,1.90742,1.90593,1.90607,1037699998.0
2005-04-26 15:00:00,1.9061,1.90634,1.90506,1.90591,987500001.0
2005-04-26 15:15:00,1.90596,1.90703,1.90578,1.90688,797900002.0
2005-04-26 15:30:00,1.90685,1.90692,1.90564,1.90628,992099996.0
2005-04-26 15:45:00,1.90635,1.90639,1.90512,1.90556,969299997.0
2005-04-26 16:00:00,1.90511,1.90511,1.9029,1.90324,1091500001.0
2005-04-26 16:15:00,1.9033,1.9033,1.90198,1.90267,1017199998.0
2005-04-26 16:30:00,1.90248,1.90478,1.90237,1.90447,1044650001.0
2005-04-26 16:45:00,1.90457,1.90458,1.90339,1.90359,1040150001.0
2005-04-26 17:00:00,1.90336,1.90404,1.90317,1.90321,1004900004.0
2005-04-26 17:15:00,1.90313,1.90315,1.90224,1.90271,958399992.0
2005-04-26 17:30:00,1.90271,1.9034,1.90271,1.9033,797199999.0
2005-04-26 17:45:00,1.90333,1.90387,1.90301,1.90374,981849989.0
2005-04-26 18:00:00,1.90374,1.90492,1.90359,1.90371,13172813974.0
2005-04-26 18:15:00,1.90376,1.90413,1.9028,1.90342,10273600003.0
2005-04-26 18:30:00,1.9033,1.90409,1.90306,1.90381,5272119995.0
2005-04-26 18:45:00,1.90381,1.9041,1.9035,1.90367,5600599993.0
2005-04-26 19:00:00,1.90378,1.90448,1.9037,1.9042,4937216981.0
2005-04-26 19:15:00,1.90414,1.90517,1.90387,1.90475,4488100004.0
2005-04-26 19:30:00,1.90471,1.90493,1.90389,1.90408,4372350002.0
2005-04-26 19:45:00,1.904,1.90451,1.90362,1.90399,3643446993.0
2005-04-26 20:00:00,1.90388,1.904,1.90372,1.9038,2914050006.0
2005-04-26 20:15:00,1.90381,1.9049,1.90381,1.90478,3630499983.0
2005-04-26 20:30:00,1.90478,1.905,1.90416,1.90459,4584749987.0
2005-04-26 20:45:00,1.90467,1.90551,1.90458,1.90551,4945646981.0
2005-04-26 21:00:00,1.90541,1.90549,1.90485,1.9049,2932800001.0
2005-04-26 21:15:00,1.90495,1.90539,1.90472,1.90499,2106600005.0
2005-04-26 21:30:00,1.90483,1.90528,1.90442,1.90511,2118799993.0
2005-04-26 21:45:00,1.9051,1.90562,1.90496,1.90535,1944699996.0
2005-04-26 22:00:00,1.9054,1.90571,1.90527,1.90561,1622600000.0
2005-04-26 22:15:00,1.90563,1.90614,1.90536,1.90586,1867849995.0
2005-04-26 22:30:00,1.90587,1.90611,1.90501,1.90583,1264800004.0
2005-04-26 22:45:00,1.90575,1.90579,1.9051,1.90547,936400003.0
2005-04-26 23:00:00,1.90545,1.90606,1.90515,1.90593,928999999.0
2005-04-26 23:15:00,1.90607,1.9063,1.90519,1.9063,953999994.0
2005-04-26 23:30:00,1.90638,1.90687,1.90548,1.90553,722300004.0
2005-04-26 23:45:00,1.90547,1.90556,1.90514,1.90534,593900002.0
2005-04-27 00:00:00,1.9053,1.90557,1.90479,1.90548,814500004.0
2005-04-27 00:15:00,1.90548,1.90588,1.90527,1.90555,793900004.0
2005-04-27 00:30:00,1.90556,1.90574,1.90537,1.90548,650499994.0
2005-04-27 00:45:00,1.90544,1.9057,1.905,1.90504,875069997.0
2005-04-27 01:00:00,1.9051,1.90556,1.90489,1.90523,736500005.0
2005-04-27 01:15:00,1.90511,1.90538,1.905,1.9051,779899997.0
2005-04-27 01:30:00,1.90525,1.90618,1.90504,1.90583,772349993.0
2005-04-27 01:45:00,1.90588,1.90603,1.90463,1.90508,810799994.0
2005-04-27 02:00:00,1.90515,1.9052,1.90419,1.9046,1115499996.0
2005-04-27 02:15:00,1.90465,1.90505,1.90438,1.90473,892600000.0
2005-04-27 02:30:00,1.90468,1.90529,1.90456,1.90475,917200000.0
2005-04-27 02:45:00,1.90478,1.90499,1.90428,1.90442,902499998.0
2005-04-27 03:00:00,1.90448,1.90465,1.90426,1.90455,685900000.0
2005-04-27 03:15:00,1.90462,1.90489,1.90411,1.90454,830599999.0
2005-04-27 03:30:00,1.90453,1.90493,1.9044,1.9046,807999993.0
2005-04-27 03:45:00,1.90456,1.90483,1.90411,1.90458,775999998.0
2005-04-27 04:00:00,1.90443,1.90443,1.90382,1.90382,866299995.0
2005-04-27 04:15:00,1.90387,1.90419,1.9032,1.90376,956099999.0
2005-04-27 04:30:00,1.90354,1.90364,1.90301,1.90327,732300002.0
2005-04-27 04:45:00,1.90335,1.904,1.90292,1.904,691400001.0
2005-04-27 05:00:00,1.90422,1.90451,1.90412,1.90442,825299998.0
2005-04-27 05:15:00,1.90437,1.90451,1.90378,1.9039,788000000.0
2005-04-27 05:30:00,1.90378,1.90396,1.90332,1.90379,801099999.0
2005-04-27 05:45:00,1.90365,1.90425,1.90343,1.90397,754699997.0
2005-04-27 06:00:00,1.90402,1.90441,1.90395,1.90431,926170003.0
2005-04-27 06:15:00,1.9043,1.90542,1.90393,1.90501,838499999.0
2005-04-27 06:30:00,1.90482,1.906,1.90474,1.90553,728400003.0
2005-04-27 06:45:00,1.90545,1.90549,1.90508,1.90508,962499995.0
2005-04-27 07:00:00,1.9053,1.90553,1.90513,1.90548,889199996.0
2005-04-27 07:15:00,1.90552,1.90573,1.90534,1.90549,941300000.0
2005-04-27 07:30:00,1.90553,1.90614,1.9055,1.90573,849799998.0
2005-04-27 07:45:00,1.9057,1.9057,1.90271,1.90302,873699995.0
2005-04-27 08:00:00,1.90337,1.90364,1.90131,1.90227,1133400004.0
2005-04-27 08:15:00,1.90224,1.90224,1.90089,1.90136,988800003.0
2005-04-27 08:30:00,1.90144,1.90144,1.89985,1.90114,1127250005.0
2005-04-27 08:45:00,1.90131,1.902,1.89882,1.89882,913500001.0
2005-04-27 09:00:00,1.89893,1.90123,1.89893,1.90097,1087099997.0
2005-04-27 09:15:00,1.90107,1.90157,1.89921,1.89946,942849996.0
2005-04-27 09:30:00,1.89933,1.90046,1.89931,1.90038,955800000.0
2005-04-27 09:45:00,1.90045,1.90118,1.90038,1.901,906999998.0
2005-04-27 10:00:00,1.90095,1.90165,1.90095,1.90142,885199999.0
2005-04-27 10:15:00,1.90147,1.9015,1.90106,1.90125,944799999.0
2005-04-27 10:30:00,1.90132,1.90153,1.90076,1.90108,986999991.0
2005-04-27 10:45:00,1.90108,1.90114,1.89984,1.90006,1086799998.0
2005-04-27 11:00:00,1.90015,1.90057,1.90006,1.90015,965500000.0
2005-04-27 11:15:00,1.90021,1.90035,1.89984,1.89995,809300002.0
2005-04-27 11:30:00,1.9,1.90057,1.89983,1.90057,1028799999.0
2005-04-27 11:45:00,1.90053,1.90063,1.90002,1.90025,1027200004.0
2005-04-27 12:00:00,1.90015,1.90025,1.8999,1.9002,805300002.0
2005-04-27 12:15:00,1.90028,1.90045,1.90005,1.90027,979999997.0
2005-04-27 12:30:00,1.90026,1.90083,1.90018,1.9003,841999999.0
2005-04-27 12:45:00,1.90035,1.90089,1.90025,1.90037,1063549998.0
2005-04-27 13:00:00,1.90047,1.90128,1.90028,1.90122,1064349995.0
2005-04-27 13:15:00,1.90137,1.90137,1.90049,1.90067,1075800002.0
2005-04-27 13:30:00,1.90069,1.90112,1.90052,1.90102,1136369995.0
2005-04-27 13:45:00,1.90095,1.90095,1.9001,1.90056,939800003.0
2005-04-27 14:00:00,1.90055,1.90129,1.9004,1.90129,921899998.0
2005-04-27 14:15:00,1.90113,1.9021,1.90092,1.90161,948049998.0
2005-04-27 14:30:00,1.90222,1.90676,1.90207,1.90623,1157299992.0
2005-04-27 14:45:00,1.90612,1.90832,1.90523,1.90832,918599997.0
2005-04-27 15:00:00,1.90848,1.9091,1.90762,1.90784,980400001.0
2005-04-27 15:15:00,1.90804,1.90814,1.90698,1.90778,1139800001.0
2005-04-27 15:30:00,1.90773,1.90773,1.90668,1.90766,929799998.0
2005-04-27 15:45:00,1.90767,1.90855,1.90735,1.90824,967216994.0
2005-04-27 16:00:00,1.9084,1.90866,1.90806,1.90845,916769997.0
2005-04-27 16:15:00,1.9086,1.9087,1.90821,1.90846,1068246991.0
2005-04-27 16:30:00,1.90827,1.90828,1.90638,1.90714,998046988.0
2005-04-27 16:45:00,1.90709,1.90717,1.90654,1.90706,911100001.0
2005-04-27 17:00:00,1.90686,1.90693,1.90606,1.90617,1130699999.0
2005-04-27 17:15:00,1.90614,1.90636,1.90577,1.90617,865699994.0
2005-04-27 17:30:00,1.90627,1.90654,1.90512,1.9056,906799994.0
2005-04-27 17:45:00,1.90555,1.9057,1.90428,1.90428,962600002.0
2005-04-27 18:00:00,1.90428,1.9052,1.90277,1.903,12872249981.0
2005-04-27 18:15:00,1.90281,1.90303,1.90108,1.90285,9984100004.0
2005-04-27 18:30:00,1.90288,1.90354,1.90212,1.9034,5300900004.0
2005-04-27 18:45:00,1.90347,1.90363,1.90279,1.90337,5722070011.0
2005-04-27 19:00:00,1.90338,1.90425,1.90254,1.90345,5060069995.0
2005-04-27 19:15:00,1.90347,1.90413,1.90337,1.90397,4301599986.0
2005-04-27 19:30:00,1.90395,1.90479,1.90395,1.90448,4405243981.0
2005-04-27 19:45:00,1.90462,1.90577,1.90447,1.90566,3631250009.0
2005-04-27 20:00:00,1.90557,1.90585,1.90528,1.90562,2803500006.0
2005-04-27 20:15:00,1.9056,1.90621,1.90536,1.90598,3503449986.0
2005-04-27 20:30:00,1.906,1.90643,1.90572,1.90635,4718300001.0
2005-04-27 20:45:00,1.90636,1.90642,1.90551,1.90561,4792649995.0
2005-04-27 21:00:00,1.90559,1.90569,1.90492,1.90508,2753649998.0
2005-04-27 21:15:00,1.90512,1.90524,1.90447,1.90515,2406750004.0
2005-04-27 21:30:00,1.90524,1.90568,1.9052,1.90535,2053899996.0
2005-04-27 21:45:00,1.9053,1.90571,1.90516,1.90543,1913400003.0
2005-04-27 22:00:00,1.90548,1.90553,1.90527,1.9054,1665149994.0
2005-04-27 22:15:00,1.9055,1.90562,1.9048,1.9053,1770746989.0
2005-04-27 22:30:00,1.90542,1.9056,1.90508,1.90535,1569900001.0
2005-04-27 22:45:00,1.90533,1.90549,1.90481,1.90542,892100001.0
2005-04-27 23:00:00,1.90525,1.90563,1.90398,1.90466,1166199996.0
2005-04-27 23:15:00,1.90495,1.90506,1.90376,1.90389,998049998.0
2005-04-27 23:30:00,1.9037,1.90473,1.90347,1.90401,1258600004.0
2005-04-27 23:45:00,1.90412,1.90419,1.9031,1.90347,1149899996.0
2005-04-28 00:00:00,1.90317,1.90355,1.902,1.902,1068299996.0
2005-04-28 00:15:00,1.90438,1.90438,1.90236,1.90267,785550001.0
2005-04-28 00:30:00,1.90265,1.90287,1.90217,1.90252,730499999.0
2005-04-28 00:45:00,1.90257,1.90333,1.90241,1.90301,946950002.0
2005-04-28 01:00:00,1.90278,1.90368,1.90278,1.90348,769500001.0
2005-04-28 01:15:00,1.90353,1.90376,1.90318,1.90338,843699997.0
2005-04-28 01:30:00,1.90335,1.90371,1.9031,1.90371,893300002.0
2005-04-28 01:45:00,1.9038,1.90498,1.90336,1.90458,829999999.0
2005-04-28 02:00:00,1.90451,1.9055,1.90426,1.9054,795000002.0
2005-04-28 02:15:00,1.90552,1.90578,1.90461,1.90524,970499999.0
2005-04-28 02:30:00,1.90506,1.90524,1.90432,1.90447,942200002.0
2005-04-28 02:45:00,1.9045,1.90549,1.9045,1.9052,765600002.0
2005-04-28 03:00:00,1.9051,1.9053,1.90431,1.9048,1112100002.0
2005-04-28 03:15:00,1.90482,1.90508,1.90443,1.90462,774049998.0
2005-04-28 03:30:00,1.90453,1.90484,1.90437,1.9046,528899998.0
2005-04-28 03:45:00,1.90456,1.90489,1.90444,1.90485,922499999.0
2005-04-28 04:00:00,1.90485,1.90485,1.90404,1.90404,822599999.0
2005-04-28 04:15:00,1.90412,1.90462,1.90292,1.90398,996599997.0
2005-04-28 04:30:00,1.90405,1.90428,1.90289,1.90377,635000004.0
2005-04-28 04:45:00,1.90372,1.90403,1.90327,1.90341,804869999.0
2005-04-28 05:00:00,1.9036,1.90411,1.9034,1.90406,837999995.0
2005-04-28 05:15:00,1.90408,1.90426,1.90363,1.90395,965999995.0
2005-04-28 05:30:00,1.9037,1.90424,1.90363,1.90403,992300006.0
2005-04-28 05:45:00,1.9041,1.90425,1.90379,1.904,852970007.0
2005-04-28 06:00:00,1.90415,1.90426,1.90353,1.90408,859899995.0
2005-04-28 06:15:00,1.90428,1.90432,1.9035,1.90384,1088450000.0
2005-04-28 06:30:00,1.90377,1.90417,1.90358,1.904,774900001.0
2005-04-28 06:45:00,1.90397,1.90426,1.90378,1.90392,881949996.0
2005-04-28 07:00:00,1.90405,1.90434,1.90383,1.90413,825799998.0
2005-04-28 07:15:00,1.9042,1.90466,1.90375,1.90458,1111099994.0
2005-04-28 07:30:00,1.90461,1.90473,1.90389,1.90456,967299998.0
2005-04-28 07:45:00,1.90455,1.905,1.90428,1.90441,707599997.0
2005-04-28 08:00:00,1.90487,1.90625,1.9046,1.90465,1015099994.0
2005-04-28 08:15:00,1.90482,1.90558,1.90313,1.90324,1095300004.0
2005-04-28 08:30:00,1.90332,1.90388,1.90268,1.90346,1094599999.0
2005-04-28 08:45:00,1.90331,1.90456,1.90278,1.90279,751100001.0
2005-04-28 09:00:00,1.90249,1.90249,1.90136,1.90185,868199997.0
2005-04-28 09:15:00,1.90182,1.90318,1.90168,1.9021,1231199998.0
2005-04-28 09:30:00,1.90203,1.90308,1.90147,1.9029,969500000.0
2005-04-28 09:45:00,1.90263,1.90311,1.9022,1.90261,1033149994.0
2005-04-28 10:00:00,1.90226,1.90297,1.90221,1.90269,760300004.0
2005-04-28 10:15:00,1.90272,1.90379,1.90255,1.90357,849949999.0
2005-04-28 10:30:00,1.90356,1.9041,1.90315,1.9033,877999997.0
2005-04-28 10:45:00,1.90336,1.90408,1.90313,1.90408,928600003.0
2005-04-28 11:00:00,1.9042,1.90442,1.90352,1.90401,1097000004.0
2005-04-28 11:15:00,1.904,1.90433,1.90329,1.90329,965719993.0
2005-04-28 11:30:00,1.90323,1.90365,1.90316,1.90352,1016800003.0
2005-04-28 11:45:00,1.90352,1.90362,1.90249,1.9031,1116799999.0
2005-04-28 12:00:00,1.90321,1.90384,1.90277,1.90286,1112099993.0
2005-04-28 12:15:00,1.90295,1.90312,1.90238,1.90309,986699997.0
2005-04-28 12:30:00,1.903,1.90347,1.90277,1.90296,1124700002.0
2005-04-28 12:45:00,1.90312,1.90575,1.9031,1.90575,1054550005.0
2005-04-28 13:00:00,1.906,1.9061,1.90531,1.90542,1124799995.0
2005-04-28 13:15:00,1.90533,1.90667,1.90522,1.90628,1026199998.0
2005-04-28 13:30:00,1.90625,1.9074,1.90625,1.90715,1022400000.0
2005-04-28 13:45:00,1.90702,1.90706,1.90575,1.9059,977099991.0
2005-04-28 14:00:00,1.90588,1.90588,1.9047,1.90514,946799998.0
2005-04-28 14:15:00,1.90517,1.9058,1.90465,1.90526,998100002.0
2005-04-28 14:30:00,1.9049,1.90985,1.90275,1.90896,913700001.0
2005-04-28 14:45:00,1.90884,1.9089,1.90542,1.90652,1227499996.0
2005-04-28 15:00:00,1.9063,1.9063,1.90366,1.90574,892299996.0
2005-04-28 15:15:00,1.90555,1.90733,1.90506,1.90719,1222299998.0
2005-04-28 15:30:00,1.90718,1.90729,1.90618,1.90629,1059399999.0
2005-04-28 15:45:00,1.90628,1.90749,1.90593,1.90615,1087700002.0
2005-04-28 16:00:00,1.90628,1.90701,1.90574,1.90649,728949996.0
2005-04-28 16:15:00,1.90638,1.90922,1.90624,1.90914,1229100004.0
2005-04-28 16:30:00,1.9091,1.9103,1.90837,1.90922,990599997.0
2005-04-28 16:45:00,1.90916,1.90957,1.90847,1.90957,1033900001.0
2005-04-28 17:00:00,1.90957,1.90957,1.90813,1.90839,1118369998.0
2005-04-28 17:15:00,1.90834,1.90916,1.90729,1.90737,962699994.0
2005-04-28 17:30:00,1.90729,1.90807,1.90698,1.9077,1019599996.0
2005-04-28 17:45:00,1.90775,1.90945,1.90775,1.90926,931299996.0
2005-04-28 18:00:00,1.90913,1.90935,1.9084,1.9092,12804699994.0
2005-04-28 18:15:00,1.90934,1.90952,1.90868,1.90933,9778149984.0
2005-04-28 18:30:00,1.90937,1.90942,1.90892,1.90911,5298199998.0
2005-04-28 18:45:00,1.90885,1.90912,1.90719,1.90734,5448100009.0
2005-04-28 19:00:00,1.90737,1.90831,1.90737,1.90808,4861499988.0
2005-04-28 19:15:00,1.90809,1.90865,1.90804,1.90864,4298389986.0
2005-04-28 19:30:00,1.90866,1.90876,1.90749,1.90749,4279900000.0
2005-04-28 19:45:00,1.9075,1.90789,1.90713,1.90779,3428900002.0
2005-04-28 20:00:00,1.90782,1.90805,1.90706,1.90711,2754269991.0
2005-04-28 20:15:00,1.90711,1.90749,1.90669,1.90692,3668299997.0
2005-04-28 20:30:00,1.90688,1.9071,1.90598,1.90674,4277769998.0
2005-04-28 20:45:00,1.90673,1.90742,1.90661,1.9073,5218800015.0
2005-04-28 21:00:00,1.90734,1.90746,1.90665,1.90692,3227299986.0
2005-04-28 21:15:00,1.90704,1.90705,1.90571,1.90592,2064899991.0
2005-04-28 21:30:00,1.906,1.90656,1.90592,1.90643,2195349989.0
2005-04-28 21:45:00,1.90647,1.90671,1.90618,1.90653,1782700000.0
2005-04-28 22:00:00,1.90657,1.90658,1.90574,1.90632,1648049993.0
2005-04-28 22:15:00,1.90629,1.90629,1.90576,1.90586,1754000003.0
2005-04-28 22:30:00,1.90587,1.90618,1.90569,1.90583,1325600002.0
2005-04-28 22:45:00,1.90581,1.90588,1.90542,1.90555,1032799996.0
2005-04-28 23:00:00,1.90536,1.90712,1.90536,1.90663,1116250000.0
2005-04-28 23:15:00,1.90665,1.90669,1.90603,1.90646,987700001.0
2005-04-28 23:30:00,1.90665,1.90755,1.90617,1.90719,768899994.0
2005-04-28 23:45:00,1.90732,1.90745,1.9066,1.90705,530499997.0
2005-04-29 00:00:00,1.90692,1.9075,1.90635,1.90718,782199998.0
2005-04-29 00:15:00,1.90692,1.9077,1.90651,1.90705,765200002.0
2005-04-29 00:30:00,1.90722,1.90796,1.90696,1.90715,821499996.0
2005-04-29 00:45:00,1.90708,1.90768,1.90647,1.90757,924899999.0
2005-04-29 01:00:00,1.90708,1.90818,1.90639,1.90815,918200001.0
2005-04-29 01:15:00,1.9079,1.90823,1.90691,1.90756,970600000.0
2005-04-29 01:30:00,1.90767,1.90787,1.9067,1.9075,841199999.0
2005-04-29 01:45:00,1.90752,1.90758,1.906,1.90758,830900005.0
2005-04-29 02:00:00,1.90698,1.90765,1.90639,1.90752,798570002.0
2005-04-29 02:15:00,1.90737,1.90823,1.90644,1.90822,799200000.0
2005-04-29 02:30:00,1.90725,1.90882,1.90709,1.90881,812300009.0
2005-04-29 02:45:00,1.90867,1.90922,1.90831,1.90903,760100003.0
2005-04-29 03:00:00,1.90897,1.90913,1.9084,1.9084,880200003.0
2005-04-29 03:15:00,1.90845,1.90891,1.90809,1.9081,846600004.0
2005-04-29 03:30:00,1.90819,1.90822,1.90767,1.90816,550800002.0
2005-04-29 03:45:00,1.90799,1.90831,1.90781,1.90824,842400000.0
2005-04-29 04:00:00,1.90808,1.90891,1.90792,1.9084,927599998.0
2005-04-29 04:15:00,1.90848,1.90942,1.9081,1.9093,814600005.0
2005-04-29 04:30:00,1.9092,1.90939,1.90883,1.90889,838899999.0
2005-04-29 04:45:00,1.90883,1.90926,1.90849,1.90923,950499995.0
2005-04-29 05:00:00,1.90935,1.90953,1.90847,1.90897,788499999.0
2005-04-29 05:15:00,1.90889,1.90943,1.90868,1.90929,973400001.0
2005-04-29 05:30:00,1.90916,1.90928,1.90873,1.90883,736800002.0
2005-04-29 05:45:00,1.90877,1.90926,1.90848,1.9087,865399997.0
2005-04-29 06:00:00,1.90853,1.90897,1.90838,1.90886,827399995.0
2005-04-29 06:15:00,1.90883,1.90991,1.90868,1.909,971900005.0
2005-04-29 06:30:00,1.9089,1.91388,1.90889,1.91372,1118299998.0
2005-04-29 06:45:00,1.91317,1.9136,1.91098,1.91118,1021599997.0
2005-04-29 07:00:00,1.91142,1.91243,1.91109,1.91163,796399997.0
2005-04-29 07:15:00,1.91181,1.91217,1.91143,1.91184,954349995.0
2005-04-29 07:30:00,1.91194,1.9125,1.91132,1.9125,1134100000.0
2005-04-29 07:45:00,1.91253,1.91398,1.91243,1.91377,948599995.0
2005-04-29 08:00:00,1.91384,1.91492,1.91377,1.91463,1009899999.0
2005-04-29 08:15:00,1.91459,1.91587,1.91416,1.91438,1002299999.0
2005-04-29 08:30:00,1.91432,1.91521,1.91316,1.91464,1241999999.0
2005-04-29 08:45:00,1.9145,1.91522,1.91395,1.9142,840799999.0
2005-04-29 09:00:00,1.91437,1.91468,1.91395,1.91425,798600003.0
2005-04-29 09:15:00,1.91426,1.91426,1.9121,1.9124,960099996.0
2005-04-29 09:30:00,1.9123,1.91326,1.91188,1.91308,1028850000.0
2005-04-29 09:45:00,1.91317,1.91365,1.91188,1.91313,1005000001.0
2005-04-29 10:00:00,1.91308,1.91329,1.91184,1.91205,1019399990.0
2005-04-29 10:15:00,1.91207,1.91239,1.91106,1.91221,1052200003.0
2005-04-29 10:30:00,1.9124,1.91286,1.9112,1.91191,951600000.0
2005-04-29 10:45:00,1.91185,1.91211,1.91132,1.9118,985999999.0
2005-04-29 11:00:00,1.91179,1.91195,1.91029,1.91168,933799997.0
2005-04-29 11:15:00,1.91158,1.91256,1.91106,1.91255,1108950007.0
2005-04-29 11:30:00,1.91251,1.91406,1.91238,1.91393,987819997.0
2005-04-29 11:45:00,1.91373,1.91386,1.91259,1.91335,1139500005.0
2005-04-29 12:00:00,1.91322,1.91359,1.91247,1.91283,916600006.0
2005-04-29 12:15:00,1.91285,1.9134,1.9116,1.91182,1090099994.0
2005-04-29 12:30:00,1.91197,1.91255,1.91174,1.91223,1148900001.0
2005-04-29 12:45:00,1.91237,1.9124,1.91103,1.91181,853999998.0
2005-04-29 13:00:00,1.9117,1.91334,1.91158,1.91322,977649999.0
2005-04-29 13:15:00,1.91333,1.91383,1.91304,1.91348,984600001.0
2005-04-29 13:30:00,1.9134,1.91349,1.91285,1.91305,872949998.0
2005-04-29 13:45:00,1.91298,1.913,1.91062,1.91103,915900002.0
2005-04-29 14:00:00,1.91089,1.91198,1.91087,1.91198,885600000.0
2005-04-29 14:15:00,1.9119,1.9122,1.91123,1.91197,941600004.0
2005-04-29 14:30:00,1.91213,1.91286,1.91129,1.91163,1038299998.0
2005-04-29 14:45:00,1.91157,1.91237,1.91108,1.91205,1209999997.0
2005-04-29 15:00:00,1.91198,1.91215,1.91078,1.91096,741300000.0
2005-04-29 15:15:00,1.91087,1.91197,1.91074,1.91144,1075000000.0
2005-04-29 15:30:00,1.91133,1.9119,1.91115,1.91147,940249995.0
2005-04-29 15:45:00,1.91026,1.91231,1.90932,1.90939,897870005.0
2005-04-29 16:00:00,1.9094,1.9113,1.90938,1.91082,1005100003.0
2005-04-29 16:15:00,1.91064,1.91065,1.90926,1.90946,953200003.0
2005-04-29 16:30:00,1.90935,1.90958,1.9085,1.90907,978199999.0
2005-04-29 16:45:00,1.90907,1.90978,1.90858,1.90978,943899998.0
2005-04-29 17:00:00,1.90968,1.91149,1.9096,1.91057,1265670007.0
2005-04-29 17:15:00,1.91066,1.9118,1.91057,1.9118,931900006.0
2005-04-29 17:30:00,1.91167,1.91242,1.91124,1.91132,820000001.0
2005-04-29 17:45:00,1.91145,1.91279,1.91084,1.91171,1041200005.0
2005-04-29 18:00:00,1.9117,1.9118,1.9096,1.9111,12656987002.0
2005-04-29 18:15:00,1.91107,1.9113,1.91031,1.91121,9336799992.0
2005-04-29 18:30:00,1.91107,1.91127,1.90859,1.9096,5185899983.0
2005-04-29 18:45:00,1.90968,1.91068,1.90955,1.90978,5516599994.0
2005-04-29 19:00:00,1.90993,1.91109,1.90989,1.9099,5036750002.0
2005-04-29 19:15:00,1.90985,1.91004,1.90765,1.90778,4252399996.0
2005-04-29 19:30:00,1.90776,1.90898,1.9076,1.90889,4367400000.0
2005-04-29 19:45:00,1.90876,1.90888,1.90786,1.90786,3552799994.0
2005-04-29 20:00:00,1.90783,1.90799,1.90612,1.90683,2676499997.0
2005-04-29 20:15:00,1.90669,1.907,1.90518,1.90538,3600450004.0
2005-04-29 20:30:00,1.90519,1.90652,1.90511,1.9064,4649599998.0
2005-04-29 20:45:00,1.90643,1.90717,1.90555,1.9059,5233699996.0
2005-04-29 21:00:00,1.90614,1.9074,1.90556,1.90725,3227400009.0
2005-04-29 21:15:00,1.90733,1.90745,1.90601,1.90631,2062600007.0
2005-04-29 21:30:00,1.90638,1.90654,1.90595,1.90623,1985299995.0
2005-04-29 21:45:00,1.9062,1.90712,1.90614,1.90695,1862850004.0
2005-04-29 22:00:00,1.90697,1.90766,1.90692,1.90747,1643299997.0
2005-04-29 22:15:00,1.90753,1.90775,1.90726,1.90735,1868599996.0
2005-04-29 22:30:00,1.90745,1.90817,1.90737,1.90805,1229700002.0
2005-04-29 22:45:00,1.90804,1.90882,1.9074,1.9085,939250001.0
2005-05-02 00:00:00,1.9065,1.9066,1.9063,1.9065,526399992.0
2005-05-02 00:15:00,1.9063,1.9065,1.9059,1.9064,328999995.0
2005-05-02 00:30:00,1.9065,1.9072,1.906,1.906,657999990.0
2005-05-02 00:45:00,1.9061,1.9061,1.9055,1.9057,526399992.0
2005-05-02 01:00:00,1.9057,1.9059,1.9045,1.9049,921199986.0
2005-05-02 01:15:00,1.9047,1.9064,1.9041,1.9051,986999985.0
2005-05-02 01:30:00,1.9051,1.9051,1.9045,1.9047,460599993.0
2005-05-02 01:45:00,1.9047,1.9047,1.9038,1.9043,723799989.0
2005-05-02 02:00:00,1.90411,1.90411,1.90329,1.90335,667099998.0
2005-05-02 02:15:00,1.90342,1.90346,1.90314,1.90335,863399999.0
2005-05-02 02:30:00,1.90327,1.90379,1.90305,1.90343,813599997.0
2005-05-02 02:45:00,1.90347,1.904,1.90336,1.90397,956199999.0
2005-05-02 03:00:00,1.90396,1.90485,1.90396,1.90445,809999998.0
2005-05-02 03:15:00,1.90444,1.90448,1.90333,1.90361,777900003.0
2005-05-02 03:30:00,1.9035,1.90429,1.90336,1.90423,664499999.0
2005-05-02 03:45:00,1.90408,1.9044,1.90354,1.90425,942400004.0
2005-05-02 04:00:00,1.90412,1.90531,1.904,1.9051,732800000.0
2005-05-02 04:15:00,1.9052,1.90599,1.90515,1.90543,944799997.0
2005-05-02 04:30:00,1.90547,1.90552,1.90483,1.90485,614999999.0
2005-05-02 04:45:00,1.90493,1.90543,1.90479,1.90511,629900001.0
2005-05-02 05:00:00,1.90515,1.90537,1.9046,1.90483,749100002.0
2005-05-02 05:15:00,1.90482,1.9054,1.90476,1.90529,822000004.0
2005-05-02 05:30:00,1.9053,1.90598,1.90495,1.90588,734299997.0
2005-05-02 05:45:00,1.90585,1.90621,1.9054,1.9055,786299996.0
2005-05-02 06:00:00,1.90557,1.90586,1.90535,1.90548,770699997.0
2005-05-02 06:15:00,1.90565,1.90602,1.90471,1.90492,1050649997.0
2005-05-02 06:30:00,1.90476,1.90538,1.90372,1.90466,943800002.0
2005-05-02 06:45:00,1.90475,1.90552,1.90446,1.90541,773100003.0
2005-05-02 07:00:00,1.9053,1.90569,1.90518,1.90566,940000002.0
2005-05-02 07:15:00,1.90577,1.90592,1.90521,1.90539,875200001.0
2005-05-02 07:30:00,1.90535,1.9059,1.90515,1.90538,782499996.0
2005-05-02 07:45:00,1.90525,1.9055,1.90494,1.90494,1045200000.0
2005-05-02 08:00:00,1.90483,1.90565,1.90362,1.90511,978200000.0
2005-05-02 08:15:00,1.9051,1.90533,1.90354,1.9041,738349998.0
2005-05-02 08:30:00,1.90415,1.90437,1.90295,1.90341,953900002.0
2005-05-02 08:45:00,1.90367,1.90375,1.90077,1.90304,738899999.0
2005-05-02 09:00:00,1.90301,1.90318,1.90243,1.90311,1061499993.0
2005-05-02 09:15:00,1.90334,1.90367,1.90281,1.90351,931300000.0
2005-05-02 09:30:00,1.9034,1.90345,1.9024,1.90314,893500001.0
2005-05-02 09:45:00,1.90316,1.90362,1.90261,1.90315,1052099999.0
2005-05-02 10:00:00,1.90315,1.90362,1.90277,1.90298,764899997.0
2005-05-02 10:15:00,1.90321,1.90384,1.90278,1.90348,984800003.0
2005-05-02 10:30:00,1.90352,1.90371,1.90284,1.90285,843199996.0
2005-05-02 10:45:00,1.9031,1.90355,1.90287,1.90318,800940004.0
2005-05-02 11:00:00,1.90319,1.90326,1.90253,1.90276,855799996.0
2005-05-02 11:15:00,1.90276,1.90292,1.90248,1.90268,1048500002.0
2005-05-02 11:30:00,1.90268,1.90297,1.9024,1.9026,989300002.0
2005-05-02 11:45:00,1.90255,1.9032,1.90247,1.90312,947499993.0
2005-05-02 12:00:00,1.90305,1.90338,1.90265,1.90288,896100002.0
2005-05-02 12:15:00,1.90291,1.90353,1.90271,1.90346,933499999.0
2005-05-02 12:30:00,1.90358,1.90437,1.90349,1.9041,1093599999.0
2005-05-02 12:45:00,1.90416,1.90457,1.90379,1.90401,1012100001.0
2005-05-02 13:00:00,1.90412,1.90412,1.90303,1.90346,999499998.0
2005-05-02 13:15:00,1.90338,1.90338,1.90261,1.90299,987800000.0
2005-05-02 13:30:00,1.90298,1.9033,1.90286,1.90297,1073999995.0
2005-05-02 13:45:00,1.90292,1.90335,1.9027,1.9028,854600005.0
2005-05-02 14:00:00,1.90281,1.90296,1.90217,1.90218,808299999.0
2005-05-02 14:15:00,1.90218,1.90238,1.90134,1.90143,933850002.0
2005-05-02 14:30:00,1.90174,1.90242,1.9005,1.90065,892346995.0
2005-05-02 14:45:00,1.90047,1.90066,1.89905,1.89924,820400001.0
2005-05-02 15:00:00,1.89933,1.89989,1.89865,1.89978,1107199995.0
2005-05-02 15:15:00,1.89983,1.89992,1.89896,1.89945,933300000.0
2005-05-02 15:30:00,1.89947,1.8996,1.8975,1.89829,1108550002.0
2005-05-02 15:45:00,1.89835,1.89839,1.89765,1.89802,893799997.0
2005-05-02 16:00:00,1.89804,1.89861,1.89238,1.89343,1010300003.0
2005-05-02 16:15:00,1.89335,1.89485,1.89311,1.89482,986499999.0
2005-05-02 16:30:00,1.89462,1.89546,1.89455,1.89493,961500000.0
2005-05-02 16:45:00,1.89502,1.89503,1.89271,1.89286,957419998.0
2005-05-02 17:00:00,1.89268,1.89388,1.89266,1.89381,1029550006.0
2005-05-02 17:15:00,1.89362,1.89528,1.89336,1.89513,621500002.0
2005-05-02 17:30:00,1.89512,1.89525,1.89489,1.895,937400001.0
2005-05-02 17:45:00,1.89497,1.89569,1.8948,1.8956,759499993.0
2005-05-02 18:00:00,1.89545,1.89593,1.89478,1.895,12612490013.0
2005-05-02 18:15:00,1.89508,1.89522,1.89351,1.89364,9607099993.0
2005-05-02 18:30:00,1.89369,1.89385,1.8925,1.89333,5272546994.0
2005-05-02 18:45:00,1.8932,1.8936,1.89254,1.89256,5295000006.0
2005-05-02 19:00:00,1.89267,1.89337,1.89266,1.89308,4882200001.0
2005-05-02 19:15:00,1.89308,1.8937,1.89302,1.89345,4395769995.0
2005-05-02 19:30:00,1.89352,1.8944,1.89348,1.89362,4490649991.0
2005-05-02 19:45:00,1.89363,1.89393,1.8935,1.89375,3630850001.0
2005-05-02 20:00:00,1.89385,1.89462,1.89381,1.8944,2619099991.0
2005-05-02 20:15:00,1.89446,1.8945,1.89404,1.89448,3762469998.0
2005-05-02 20:30:00,1.89448,1.89463,1.89406,1.89439,4632949983.0
2005-05-02 20:45:00,1.8945,1.89488,1.89402,1.89441,4764799979.0
2005-05-02 21:00:00,1.89455,1.89512,1.8945,1.8947,2831569997.0
2005-05-02 21:15:00,1.89477,1.89488,1.89448,1.89448,2047999990.0
2005-05-02 21:30:00,1.89457,1.89476,1.89433,1.89471,2030899992.0
2005-05-02 21:45:00,1.89465,1.89478,1.89257,1.89376,1823000005.0
2005-05-02 22:00:00,1.89391,1.89428,1.89368,1.89416,1724799995.0
2005-05-02 22:15:00,1.89405,1.89449,1.89388,1.89417,1738400006.0
2005-05-02 22:30:00,1.8942,1.89482,1.8941,1.89481,1441599991.0
2005-05-02 22:45:00,1.89487,1.89493,1.89435,1.89455,895900004.0
2005-05-02 23:00:00,1.89435,1.89475,1.89385,1.89473,1037350001.0
2005-05-02 23:15:00,1.89462,1.8949,1.89408,1.89447,1079849994.0
2005-05-02 23:30:00,1.8945,1.89478,1.8941,1.8941,655200001.0
2005-05-02 23:45:00,1.89417,1.89474,1.89414,1.89465,650999998.0
2005-05-03 00:00:00,1.89459,1.89459,1.89376,1.8941,893350002.0
2005-05-03 00:15:00,1.89411,1.8945,1.89314,1.8945,1106700001.0
2005-05-03 00:30:00,1.89434,1.89497,1.89413,1.89488,1022699998.0
2005-05-03 00:45:00,1.89492,1.89529,1.89367,1.8943,849599999.0
2005-05-03 01:00:00,1.89428,1.89461,1.89426,1.89455,779400001.0
2005-05-03 01:15:00,1.8945,1.89495,1.89429,1.89472,707999999.0
2005-05-03 01:30:00,1.8948,1.89496,1.89312,1.89339,883499999.0
2005-05-03 01:45:00,1.89325,1.89367,1.89291,1.89308,932899999.0
2005-05-03 02:00:00,1.89298,1.8931,1.89143,1.89188,815300000.0
2005-05-03 02:15:00,1.89195,1.89254,1.89185,1.89202,862150004.0
2005-05-03 02:30:00,1.89242,1.89296,1.89202,1.89285,802699994.0
2005-05-03 02:45:00,1.89277,1.89288,1.89237,1.89268,862599995.0
2005-05-03 03:00:00,1.89264,1.89277,1.89228,1.89244,718400004.0
2005-05-03 03:15:00,1.89244,1.89295,1.89227,1.89285,779899993.0
2005-05-03 03:30:00,1.89272,1.89272,1.89207,1.89231,681299996.0
2005-05-03 03:45:00,1.8924,1.89253,1.891,1.89109,1058299998.0
2005-05-03 04:00:00,1.8909,1.89162,1.8909,1.89129,738500000.0
2005-05-03 04:15:00,1.89147,1.89185,1.89135,1.89145,826400001.0
2005-05-03 04:30:00,1.8914,1.89235,1.89127,1.89225,704999998.0
2005-05-03 04:45:00,1.89215,1.89223,1.89155,1.89193,627800000.0
2005-05-03 05:00:00,1.89163,1.8924,1.89157,1.89211,730000002.0
2005-05-03 05:15:00,1.89216,1.8925,1.89214,1.8922,838500006.0
2005-05-03 05:30:00,1.8922,1.89241,1.89192,1.89218,844299995.0
2005-05-03 05:45:00,1.8923,1.89328,1.8921,1.8931,707146991.0
2005-05-03 06:00:00,1.89318,1.8933,1.89271,1.89279,972299996.0
2005-05-03 06:15:00,1.89292,1.893,1.89189,1.89226,1167150001.0
2005-05-03 06:30:00,1.89193,1.89196,1.89123,1.89135,849400005.0
2005-05-03 06:45:00,1.89142,1.89192,1.89105,1.89181,781999999.0
2005-05-03 07:00:00,1.89188,1.8921,1.89166,1.89188,869300000.0
2005-05-03 07:15:00,1.89193,1.89216,1.89155,1.8921,808900004.0
2005-05-03 07:30:00,1.89219,1.89232,1.89166,1.89199,952000003.0
2005-05-03 07:45:00,1.89197,1.89306,1.89139,1.89306,812899999.0
2005-05-03 08:00:00,1.89304,1.89481,1.89282,1.89463,890999994.0
2005-05-03 08:15:00,1.89464,1.89464,1.8924,1.89248,1289199995.0
2005-05-03 08:30:00,1.89246,1.89346,1.89177,1.89317,1186700005.0
2005-05-03 08:45:00,1.89326,1.89463,1.89259,1.89259,921800001.0
2005-05-03 09:00:00,1.89253,1.8942,1.89246,1.89392,1062799996.0
2005-05-03 09:15:00,1.89393,1.89465,1.89376,1.89448,900499995.0
2005-05-03 09:30:00,1.89435,1.89453,1.89353,1.89386,860599999.0
2005-05-03 09:45:00,1.89383,1.89457,1.89378,1.89442,946299997.0
2005-05-03 10:00:00,1.89436,1.89452,1.89377,1.89384,849599997.0
2005-05-03 10:15:00,1.89381,1.89435,1.89337,1.89425,1001799999.0
2005-05-03 10:30:00,1.89386,1.89386,1.89232,1.89314,1019999997.0
2005-05-03 10:45:00,1.8932,1.89373,1.89267,1.89332,1028950007.0
2005-05-03 11:00:00,1.89342,1.89508,1.89303,1.89508,1011300000.0
2005-05-03 11:15:00,1.89517,1.89533,1.89431,1.89451,1127700004.0
2005-05-03 11:30:00,1.89448,1.89491,1.8937,1.8939,939600000.0
2005-05-03 11:45:00,1.894,1.89513,1.89369,1.89436,1057046990.0
2005-05-03 12:00:00,1.89415,1.89415,1.89321,1.89346,1098399999.0
2005-05-03 12:15:00,1.89343,1.89381,1.89265,1.8927,1086599999.0
2005-05-03 12:30:00,1.89263,1.89287,1.89116,1.89123,854200003.0
2005-05-03 12:45:00,1.89112,1.89174,1.88974,1.89005,1099999997.0
2005-05-03 13:00:00,1.88998,1.89026,1.88878,1.88922,1023250001.0
2005-05-03 13:15:00,1.8894,1.89052,1.88891,1.89037,907446993.0
2005-05-03 13:30:00,1.89035,1.89121,1.89021,1.89058,1109499998.0
2005-05-03 13:45:00,1.89045,1.89088,1.89039,1.89077,1075050007.0
2005-05-03 14:00:00,1.8908,1.89122,1.89048,1.89065,800900000.0
2005-05-03 14:15:00,1.89056,1.89113,1.89004,1.89068,860799994.0
2005-05-03 14:30:00,1.89082,1.89099,1.88965,1.89042,813199996.0
2005-05-03 14:45:00,1.89054,1.89177,1.89054,1.89169,1066600005.0
2005-05-03 15:00:00,1.89155,1.8938,1.89147,1.89247,1100900000.0
2005-05-03 15:15:00,1.89242,1.89512,1.89242,1.89466,1111000001.0
2005-05-03 15:30:00,1.89475,1.89507,1.89361,1.89376,1096300000.0
2005-05-03 15:45:00,1.89384,1.8944,1.89324,1.89343,954600003.0
2005-05-03 16:00:00,1.8932,1.8932,1.89155,1.89251,1147099994.0
2005-05-03 16:15:00,1.89253,1.89253,1.88975,1.89024,1031799996.0
2005-05-03 16:30:00,1.8901,1.89037,1.88926,1.89017,1006899999.0
2005-05-03 16:45:00,1.8902,1.89146,1.89001,1.89038,1014300000.0
2005-05-03 17:00:00,1.89046,1.89141,1.89028,1.89065,881700001.0
2005-05-03 17:15:00,1.89058,1.8912,1.89045,1.89112,983599997.0
2005-05-03 17:30:00,1.89104,1.89157,1.89031,1.89058,886999990.0
2005-05-03 17:45:00,1.89054,1.89113,1.89038,1.89073,810499997.0
2005-05-03 18:00:00,1.89066,1.89158,1.89063,1.89123,12783299983.0
2005-05-03 18:15:00,1.89133,1.89249,1.89115,1.89237,9643409998.0
2005-05-03 18:30:00,1.89224,1.89239,1.89115,1.89148,5160746990.0
2005-05-03 18:45:00,1.8915,1.89187,1.89119,1.89129,5093300000.0
2005-05-03 19:00:00,1.89121,1.89137,1.89051,1.89087,4908239997.0
2005-05-03 19:15:00,1.89083,1.89119,1.89065,1.8909,4437299998.0
2005-05-03 19:30:00,1.8909,1.89119,1.89063,1.8909,4367649996.0
2005-05-03 19:45:00,1.89091,1.89199,1.89086,1.89193,3523870000.0
2005-05-03 20:00:00,1.89191,1.8926,1.8915,1.89222,2779999996.0
2005-05-03 20:15:00,1.89209,1.89376,1.88886,1.89018,3667349995.0
2005-05-03 20:30:00,1.89015,1.89166,1.88939,1.89013,4401249982.0
2005-05-03 20:45:00,1.89018,1.89018,1.88838,1.88912,4840339978.0
2005-05-03 21:00:00,1.88895,1.89153,1.88894,1.89132,2840349993.0
2005-05-03 21:15:00,1.8913,1.8914,1.89041,1.89101,2215100002.0
2005-05-03 21:30:00,1.891,1.89208,1.89095,1.89145,1966869992.0
2005-05-03 21:45:00,1.89159,1.89393,1.89145,1.89295,1673649997.0
2005-05-03 22:00:00,1.89293,1.89401,1.89249,1.89268,1972200002.0
2005-05-03 22:15:00,1.89275,1.89276,1.89193,1.89205,1612199999.0
2005-05-03 22:30:00,1.89206,1.8921,1.89017,1.89047,1430599994.0
2005-05-03 22:45:00,1.89088,1.89224,1.89088,1.89189,1121199996.0
2005-05-03 23:00:00,1.89186,1.89248,1.89148,1.89192,898500005.0
2005-05-03 23:15:00,1.89185,1.89224,1.89136,1.89205,1184899994.0
2005-05-03 23:30:00,1.8921,1.89231,1.89185,1.89203,603799999.0
2005-05-03 23:45:00,1.89205,1.89216,1.89172,1.89201,626699997.0
2005-05-04 00:00:00,1.8921,1.89245,1.8919,1.89228,1048950000.0
2005-05-04 00:15:00,1.89198,1.89233,1.89175,1.89216,490000001.0
2005-05-04 00:30:00,1.89193,1.89253,1.89184,1.89249,517499999.0
2005-05-04 00:45:00,1.89248,1.89321,1.89235,1.8931,903500004.0
2005-05-04 01:00:00,1.89298,1.89305,1.89239,1.89255,918149998.0
2005-05-04 01:15:00,1.89248,1.89289,1.89236,1.8927,691000002.0
2005-05-04 01:30:00,1.89275,1.89297,1.89246,1.89276,680400000.0
2005-05-04 01:45:00,1.8929,1.89305,1.89223,1.8924,858200001.0
2005-05-04 02:00:00,1.89243,1.89292,1.89237,1.89278,832050003.0
2005-05-04 02:15:00,1.89273,1.89302,1.89232,1.893,910099998.0
2005-05-04 02:30:00,1.89304,1.8935,1.89278,1.89345,777799996.0
2005-05-04 02:45:00,1.89338,1.89353,1.89292,1.89295,1040099997.0
2005-05-04 03:00:00,1.89312,1.89345,1.8929,1.89345,817600003.0
2005-05-04 03:15:00,1.89359,1.89438,1.893,1.89414,1042700003.0
2005-05-04 03:30:00,1.89416,1.89821,1.89404,1.89742,723000003.0
2005-05-04 03:45:00,1.89723,1.89901,1.89654,1.89901,1031299992.0
2005-05-04 04:00:00,1.89896,1.89976,1.89764,1.89853,871599999.0
2005-05-04 04:15:00,1.89847,1.90079,1.89847,1.90079,923299990.0
2005-05-04 04:30:00,1.9007,1.90169,1.8994,1.89996,939200000.0
2005-05-04 04:45:00,1.89985,1.9012,1.89945,1.90078,871400001.0
2005-05-04 05:00:00,1.9008,1.90087,1.90039,1.90051,802900001.0
2005-05-04 05:15:00,1.90061,1.90096,1.89994,1.90006,897949999.0
2005-05-04 05:30:00,1.90008,1.90066,1.89975,1.90038,760699993.0
2005-05-04 05:45:00,1.90048,1.90066,1.90019,1.9005,959000003.0
2005-05-04 06:00:00,1.90062,1.9009,1.90036,1.90058,755100000.0
2005-05-04 06:15:00,1.90065,1.90279,1.90031,1.90245,926420004.0
2005-05-04 06:30:00,1.90242,1.9025,1.90091,1.90102,994100003.0
2005-05-04 06:45:00,1.90096,1.9012,1.90071,1.90107,793600000.0
2005-05-04 07:00:00,1.90102,1.90123,1.90073,1.9011,711699998.0
2005-05-04 07:15:00,1.90123,1.90149,1.9009,1.90132,926300002.0
2005-05-04 07:30:00,1.90135,1.90147,1.90077,1.9009,743250001.0
2005-05-04 07:45:00,1.90085,1.90114,1.89943,1.89954,835499995.0
2005-05-04 08:00:00,1.89985,1.90118,1.89913,1.90097,1036950006.0
2005-05-04 08:15:00,1.9008,1.901,1.90005,1.90005,874399995.0
2005-05-04 08:30:00,1.90002,1.90017,1.89924,1.89937,829069995.0
2005-05-04 08:45:00,1.89931,1.89968,1.89912,1.89926,968849999.0
2005-05-04 09:00:00,1.89934,1.89944,1.89756,1.89792,948199997.0
2005-05-04 09:15:00,1.89783,1.8979,1.89718,1.89775,1009649995.0
2005-05-04 09:30:00,1.89785,1.89855,1.89741,1.89807,1006249999.0
2005-05-04 09:45:00,1.89808,1.89839,1.89738,1.89839,763219998.0
2005-05-04 10:00:00,1.89835,1.89889,1.89805,1.89889,901699994.0
2005-05-04 10:15:00,1.89895,1.89918,1.89864,1.89903,1167700005.0
2005-05-04 10:30:00,1.89906,1.89967,1.89904,1.89958,1119000000.0
2005-05-04 10:45:00,1.89955,1.89979,1.89906,1.89925,829500002.0
2005-05-04 11:00:00,1.89918,1.89993,1.89898,1.89985,1109799997.0
2005-05-04 11:15:00,1.89987,1.90023,1.89938,1.89981,865200000.0
2005-05-04 11:30:00,1.89973,1.901,1.8996,1.90018,1161100001.0
2005-05-04 11:45:00,1.9002,1.90084,1.89994,1.9002,1249899996.0
2005-05-04 12:00:00,1.90022,1.90022,1.89914,1.90008,933769999.0
2005-05-04 12:15:00,1.90017,1.90143,1.89991,1.90129,1004700000.0
2005-05-04 12:30:00,1.9012,1.90177,1.90025,1.90093,1168769997.0
2005-05-04 12:45:00,1.90095,1.90248,1.90085,1.90196,849199997.0
2005-05-04 13:00:00,1.90193,1.90223,1.90172,1.90221,940999993.0
2005-05-04 13:15:00,1.9023,1.9026,1.90198,1.90202,933699998.0
2005-05-04 13:30:00,1.90199,1.90251,1.90168,1.90192,946500008.0
2005-05-04 13:45:00,1.90188,1.9022,1.90107,1.90107,1011499999.0
2005-05-04 14:00:00,1.90111,1.9015,1.90004,1.90014,950799996.0
2005-05-04 14:15:00,1.90003,1.90063,1.8999,1.9004,841800004.0
2005-05-04 14:30:00,1.90043,1.90076,1.89909,1.89988,980200004.0
2005-05-04 14:45:00,1.89977,1.90073,1.89971,1.90021,1003599995.0
2005-05-04 15:00:00,1.89995,1.89995,1.89835,1.89889,1024349992.0
2005-05-04 15:15:00,1.89871,1.90053,1.8982,1.90053,1423299999.0
2005-05-04 15:30:00,1.90072,1.90091,1.89973,1.90033,887100004.0
2005-05-04 15:45:00,1.90032,1.90195,1.90027,1.90153,966100002.0
2005-05-04 16:00:00,1.90127,1.90224,1.90037,1.90056,1024299996.0
2005-05-04 16:15:00,1.90054,1.90057,1.89969,1.90036,942299999.0
2005-05-04 16:30:00,1.90015,1.90135,1.90008,1.90117,976699997.0
2005-05-04 16:45:00,1.90125,1.90191,1.90064,1.90191,961300003.0
2005-05-04 17:00:00,1.9016,1.9017,1.89917,1.89952,1054799995.0
2005-05-04 17:15:00,1.89958,1.90002,1.89933,1.89974,948199992.0
2005-05-04 17:30:00,1.89971,1.90053,1.89923,1.8999,819149995.0
2005-05-04 17:45:00,1.90009,1.90018,1.89868,1.89956,978900003.0
2005-05-04 18:00:00,1.89955,1.8996,1.89822,1.89867,12827069991.0
2005-05-04 18:15:00,1.89912,1.90051,1.89869,1.90045,10248119980.0
2005-05-04 18:30:00,1.90042,1.90071,1.89937,1.89937,5080799993.0
2005-05-04 18:45:00,1.89933,1.90054,1.89933,1.89975,5434949989.0
2005-05-04 19:00:00,1.89973,1.90061,1.89973,1.90016,5127419985.0
2005-05-04 19:15:00,1.90021,1.90027,1.89985,1.90027,4584269991.0
2005-05-04 19:30:00,1.90027,1.90043,1.89993,1.9003,4271000008.0
2005-05-04 19:45:00,1.90051,1.90077,1.90004,1.90048,3425349991.0
2005-05-04 20:00:00,1.90051,1.90131,1.90051,1.9012,2547450000.0
2005-05-04 20:15:00,1.90119,1.90177,1.90093,1.90156,3645250006.0
2005-05-04 20:30:00,1.90158,1.9018,1.90036,1.9004,4429499996.0
2005-05-04 20:45:00,1.90051,1.90166,1.9002,1.90114,4664819988.0
2005-05-04 21:00:00,1.90104,1.90221,1.90104,1.90188,3067599995.0
2005-05-04 21:15:00,1.90185,1.90185,1.90131,1.9016,2439099991.0
2005-05-04 21:30:00,1.90158,1.90164,1.90117,1.90131,2037500003.0
2005-05-04 21:45:00,1.90119,1.90184,1.90113,1.90143,1942499998.0
2005-05-04 22:00:00,1.9014,1.90211,1.90102,1.90211,1761800000.0
2005-05-04 22:15:00,1.90223,1.90313,1.90187,1.90297,1678999989.0
2005-05-04 22:30:00,1.90298,1.90298,1.90123,1.90164,1357200000.0
2005-05-04 22:45:00,1.90163,1.90227,1.90117,1.90214,916999997.0
2005-05-04 23:00:00,1.90204,1.90238,1.90117,1.9014,951816998.0
2005-05-04 23:15:00,1.90137,1.90215,1.90121,1.90187,1031999996.0
2005-05-04 23:30:00,1.90188,1.90228,1.9014,1.90194,782799999.0
2005-05-04 23:45:00,1.90196,1.90273,1.90154,1.90175,725869999.0
2005-05-05 00:00:00,1.90218,1.90248,1.90177,1.9022,571500000.0
2005-05-05 00:15:00,1.9022,1.90235,1.90169,1.90215,770700004.0
2005-05-05 00:30:00,1.90203,1.90235,1.90185,1.90199,646499998.0
2005-05-05 00:45:00,1.9019,1.90198,1.90137,1.90158,750099995.0
2005-05-05 01:00:00,1.90166,1.9022,1.90148,1.90202,941300001.0
2005-05-05 01:15:00,1.90201,1.90211,1.90162,1.90173,909999995.0
2005-05-05 01:30:00,1.90175,1.9019,1.90072,1.90103,790299994.0
2005-05-05 01:45:00,1.90112,1.90116,1.90011,1.90031,561400003.0
2005-05-05 02:00:00,1.90045,1.90054,1.89964,1.9,794499997.0
2005-05-05 02:15:00,1.90002,1.90032,1.89935,1.89991,832900001.0
2005-05-05 02:30:00,1.89993,1.90015,1.89967,1.89996,762600001.0
2005-05-05 02:45:00,1.90004,1.90027,1.89985,1.89985,572900000.0
2005-05-05 03:00:00,1.89992,1.90045,1.89985,1.90012,758300002.0
2005-05-05 03:15:00,1.90009,1.90033,1.89973,1.89982,570946994.0
2005-05-05 03:30:00,1.89984,1.90177,1.89974,1.90133,747050000.0
2005-05-05 03:45:00,1.90118,1.90125,1.90041,1.90046,821146993.0
2005-05-05 04:00:00,1.90047,1.9006,1.89991,1.90018,761499995.0
2005-05-05 04:15:00,1.90012,1.9006,1.89967,1.90003,819500002.0
2005-05-05 04:30:00,1.89997,1.90017,1.89959,1.89965,627800002.0
2005-05-05 04:45:00,1.89977,1.90012,1.89971,1.90004,619300000.0
2005-05-05 05:00:00,1.90005,1.9004,1.89994,1.9002,637500001.0
2005-05-05 05:15:00,1.90015,1.90049,1.90004,1.9004,849100003.0
2005-05-05 05:30:00,1.90033,1.90069,1.90003,1.90024,839600000.0
2005-05-05 05:45:00,1.90037,1.90085,1.90021,1.9005,899850003.0
2005-05-05 06:00:00,1.90054,1.90136,1.90038,1.90136,837099999.0
2005-05-05 06:15:00,1.90134,1.90147,1.90051,1.90126,793900002.0
2005-05-05 06:30:00,1.9011,1.90162,1.90072,1.90144,786500000.0
2005-05-05 06:45:00,1.90151,1.90217,1.90143,1.9019,989249994.0
2005-05-05 07:00:00,1.90211,1.90218,1.9014,1.90144,761900000.0
2005-05-05 07:15:00,1.90129,1.90217,1.90061,1.90165,880399998.0
2005-05-05 07:30:00,1.90157,1.90245,1.90144,1.90217,967499998.0
2005-05-05 07:45:00,1.90238,1.9052,1.90238,1.90415,779400005.0
2005-05-05 08:00:00,1.90415,1.90581,1.90357,1.9047,1061299998.0
2005-05-05 08:15:00,1.90447,1.90558,1.90428,1.90486,729800001.0
2005-05-05 08:30:00,1.90473,1.90536,1.90391,1.90412,879300001.0
2005-05-05 08:45:00,1.90425,1.90512,1.9038,1.90399,851100003.0
2005-05-05 09:00:00,1.90404,1.90508,1.90384,1.90498,1133720000.0
2005-05-05 09:15:00,1.9049,1.9049,1.90417,1.90454,1002900003.0
2005-05-05 09:30:00,1.90446,1.9048,1.90411,1.90462,979799998.0
2005-05-05 09:45:00,1.90459,1.90561,1.90447,1.90464,988400004.0
2005-05-05 10:00:00,1.90477,1.90477,1.90314,1.90373,930000004.0
2005-05-05 10:15:00,1.90372,1.90373,1.90321,1.90359,1107300003.0
2005-05-05 10:30:00,1.90338,1.90428,1.90264,1.90265,975093990.0
2005-05-05 10:45:00,1.90267,1.9039,1.9021,1.90366,881099997.0
2005-05-05 11:00:00,1.9036,1.90374,1.90184,1.90262,923499999.0
2005-05-05 11:15:00,1.90263,1.90317,1.90226,1.90312,1067499998.0
2005-05-05 11:30:00,1.90309,1.90427,1.90302,1.90425,1177599999.0
2005-05-05 11:45:00,1.90435,1.90466,1.90391,1.90424,1178400000.0
2005-05-05 12:00:00,1.90417,1.9044,1.90352,1.90401,723599997.0
2005-05-05 12:15:00,1.90402,1.90458,1.90376,1.90437,1082600005.0
2005-05-05 12:30:00,1.90444,1.90459,1.90368,1.9037,928700003.0
2005-05-05 12:45:00,1.90387,1.90468,1.90351,1.90422,942999996.0
2005-05-05 13:00:00,1.90432,1.90473,1.90407,1.90439,982000001.0
2005-05-05 13:15:00,1.90467,1.90469,1.90415,1.90449,912399997.0
2005-05-05 13:30:00,1.90448,1.90463,1.9041,1.90418,1096800002.0
2005-05-05 13:45:00,1.90414,1.90453,1.90303,1.90304,814899998.0
2005-05-05 14:00:00,1.90308,1.90321,1.9028,1.90291,851470003.0
2005-05-05 14:15:00,1.90288,1.90432,1.90288,1.90424,967500002.0
2005-05-05 14:30:00,1.9044,1.90588,1.90397,1.90472,919799997.0
2005-05-05 14:45:00,1.90463,1.9051,1.90414,1.90498,1002900000.0
2005-05-05 15:00:00,1.90481,1.90555,1.90402,1.90438,907450001.0
2005-05-05 15:15:00,1.9042,1.90456,1.90342,1.90423,933470000.0
2005-05-05 15:30:00,1.90418,1.90465,1.90288,1.90308,1005199996.0
2005-05-05 15:45:00,1.90307,1.90353,1.90278,1.90341,814700002.0
2005-05-05 16:00:00,1.90354,1.90428,1.90349,1.90409,1028800000.0
2005-05-05 16:15:00,1.9041,1.90497,1.90372,1.90473,910999993.0
2005-05-05 16:30:00,1.90462,1.90575,1.90457,1.90478,887800001.0
2005-05-05 16:45:00,1.90497,1.90497,1.90354,1.9045,1069299996.0
2005-05-05 17:00:00,1.90429,1.90441,1.90363,1.90389,861049997.0
2005-05-05 17:15:00,1.90381,1.90458,1.9035,1.90434,949100001.0
2005-05-05 17:30:00,1.90431,1.90431,1.90315,1.90337,1132400000.0
2005-05-05 17:45:00,1.90344,1.90456,1.90328,1.90425,709700001.0
2005-05-05 18:00:00,1.90418,1.90516,1.90418,1.90498,13198997002.0
2005-05-05 18:15:00,1.90503,1.90559,1.90465,1.90555,9581259988.0
2005-05-05 18:30:00,1.90552,1.90584,1.90402,1.9052,5221549979.0
2005-05-05 18:45:00,1.90513,1.9074,1.9046,1.90645,5050319988.0
2005-05-05 19:00:00,1.90634,1.90743,1.90464,1.90587,4991900002.0
2005-05-05 19:15:00,1.90582,1.90584,1.90472,1.9049,4180949992.0
2005-05-05 19:30:00,1.90491,1.90513,1.9042,1.90483,4311349993.0
2005-05-05 19:45:00,1.90468,1.90525,1.90392,1.90416,3675996991.0
2005-05-05 20:00:00,1.9042,1.90516,1.90404,1.90502,2852046990.0
2005-05-05 20:15:00,1.90502,1.90527,1.90464,1.90482,3596449992.0
2005-05-05 20:30:00,1.9048,1.90507,1.90463,1.90498,4537719994.0
2005-05-05 20:45:00,1.90494,1.90517,1.90448,1.90473,5004399982.0
2005-05-05 21:00:00,1.90472,1.90619,1.9046,1.9059,2921199991.0
2005-05-05 21:15:00,1.90559,1.90611,1.90429,1.90436,2135149994.0
2005-05-05 21:30:00,1.90429,1.90484,1.90416,1.9047,1976250004.0
2005-05-05 21:45:00,1.90484,1.9055,1.90464,1.90512,1915699998.0
2005-05-05 22:00:00,1.9052,1.9054,1.90502,1.90534,1574050002.0
2005-05-05 22:15:00,1.90535,1.90543,1.90495,1.90507,1812800003.0
2005-05-05 22:30:00,1.90506,1.90548,1.90461,1.90548,1395400003.0
2005-05-05 22:45:00,1.90553,1.90653,1.90531,1.90628,1027899997.0
2005-05-05 23:00:00,1.90614,1.90623,1.90319,1.90345,1052399999.0
2005-05-05 23:15:00,1.90345,1.9059,1.90306,1.90381,843300002.0
2005-05-05 23:30:00,1.90383,1.90425,1.90362,1.9039,649200002.0
2005-05-05 23:45:00,1.90385,1.90388,1.90264,1.90274,821800001.0
2005-05-06 00:00:00,1.90261,1.90274,1.90208,1.9025,919849995.0
2005-05-06 00:15:00,1.90256,1.90256,1.90208,1.90235,703400004.0
2005-05-06 00:30:00,1.90235,1.90281,1.90119,1.90119,614099998.0
2005-05-06 00:45:00,1.90113,1.90213,1.90092,1.90202,1018649998.0
2005-05-06 01:00:00,1.902,1.90213,1.9013,1.90195,733099999.0
2005-05-06 01:15:00,1.90202,1.90236,1.90128,1.9019,751700003.0
2005-05-06 01:30:00,1.90189,1.90189,1.90112,1.90136,828770001.0
2005-05-06 01:45:00,1.90142,1.90145,1.89941,1.89998,851900001.0
2005-05-06 02:00:00,1.90005,1.9007,1.8994,1.89969,934099997.0
2005-05-06 02:15:00,1.89968,1.90004,1.89888,1.89903,961950005.0
2005-05-06 02:30:00,1.89902,1.90021,1.89873,1.90002,672400003.0
2005-05-06 02:45:00,1.9001,1.90063,1.89993,1.90031,824799999.0
2005-05-06 03:00:00,1.90047,1.90122,1.89912,1.89912,745899997.0
2005-05-06 03:15:00,1.9006,1.90158,1.8999,1.90115,853799999.0
2005-05-06 03:30:00,1.90109,1.90217,1.901,1.90188,767699999.0
2005-05-06 03:45:00,1.90186,1.90208,1.90103,1.90141,708600002.0
2005-05-06 04:00:00,1.9014,1.90151,1.90095,1.9011,815799996.0
2005-05-06 04:15:00,1.90117,1.90163,1.90116,1.90137,849000000.0
2005-05-06 04:30:00,1.90132,1.90155,1.90104,1.90137,852419996.0
2005-05-06 04:45:00,1.90145,1.90179,1.90134,1.90166,717499997.0
2005-05-06 05:00:00,1.9017,1.90202,1.90154,1.9019,701199998.0
2005-05-06 05:15:00,1.9018,1.9018,1.90085,1.90098,822999994.0
2005-05-06 05:30:00,1.90105,1.90164,1.90088,1.90147,806699996.0
2005-05-06 05:45:00,1.90141,1.9016,1.90105,1.90155,804400001.0
2005-05-06 06:00:00,1.90162,1.90202,1.90114,1.90146,926299998.0
2005-05-06 06:15:00,1.9015,1.90207,1.90107,1.90177,867599996.0
2005-05-06 06:30:00,1.90175,1.90175,1.90103,1.90109,807199999.0
2005-05-06 06:45:00,1.90112,1.9013,1.90075,1.9009,708300002.0
2005-05-06 07:00:00,1.90105,1.90123,1.90091,1.90107,900499999.0
2005-05-06 07:15:00,1.90115,1.90137,1.90055,1.90066,984700001.0
2005-05-06 07:30:00,1.90082,1.9015,1.90059,1.90141,834099997.0
2005-05-06 07:45:00,1.90135,1.90198,1.90116,1.9014,670899997.0
2005-05-06 08:00:00,1.90104,1.90104,1.89934,1.89948,1082500003.0
2005-05-06 08:15:00,1.89956,1.90037,1.89894,1.90035,881249997.0
2005-05-06 08:30:00,1.90038,1.90048,1.8988,1.89937,981800002.0
2005-05-06 08:45:00,1.89946,1.90043,1.89933,1.89951,790700003.0
2005-05-06 09:00:00,1.90042,1.90042,1.89668,1.89723,1051399996.0
2005-05-06 09:15:00,1.89718,1.89767,1.89589,1.89642,1081900000.0
2005-05-06 09:30:00,1.89653,1.89756,1.89616,1.89642,1021669996.0
2005-05-06 09:45:00,1.89646,1.89684,1.89538,1.89634,956500011.0
2005-05-06 10:00:00,1.89638,1.89712,1.89598,1.89692,878800002.0
2005-05-06 10:15:00,1.89693,1.89693,1.89585,1.89585,855100001.0
2005-05-06 10:30:00,1.89586,1.8964,1.8956,1.89637,755400002.0
2005-05-06 10:45:00,1.8958,1.89716,1.8958,1.89713,961199996.0
2005-05-06 11:00:00,1.89702,1.89702,1.89632,1.89644,1031200006.0
2005-05-06 11:15:00,1.89657,1.8967,1.89601,1.89661,932000006.0
2005-05-06 11:30:00,1.89642,1.89762,1.89615,1.89748,889550002.0
2005-05-06 11:45:00,1.89739,1.89758,1.89696,1.89758,1235970007.0
2005-05-06 12:00:00,1.89738,1.89828,1.89731,1.89789,1020200000.0
2005-05-06 12:15:00,1.89795,1.89908,1.89786,1.89875,1066000000.0
2005-05-06 12:30:00,1.8986,1.89919,1.89855,1.89881,941200005.0
2005-05-06 12:45:00,1.89887,1.89887,1.8979,1.8982,1040099996.0
2005-05-06 13:00:00,1.89841,1.89846,1.89774,1.89785,1019700002.0
2005-05-06 13:15:00,1.89773,1.89841,1.89762,1.89828,838299999.0
2005-05-06 13:30:00,1.89827,1.8985,1.89784,1.89823,987599996.0
2005-05-06 13:45:00,1.89821,1.89833,1.89755,1.89827,1070099994.0
2005-05-06 14:00:00,1.8982,1.89839,1.89763,1.89833,797400001.0
2005-05-06 14:15:00,1.89822,1.9004,1.89808,1.89969,967799998.0
2005-05-06 14:30:00,1.89851,1.89851,1.89247,1.8927,1192199992.0
2005-05-06 14:45:00,1.89219,1.8922,1.88995,1.8905,990299998.0
2005-05-06 15:00:00,1.89033,1.89179,1.89024,1.89063,1043849998.0
2005-05-06 15:15:00,1.89058,1.89216,1.88958,1.892,1161049997.0
2005-05-06 15:30:00,1.89195,1.89416,1.89195,1.89336,1056450001.0
2005-05-06 15:45:00,1.8934,1.89344,1.89172,1.89278,997899997.0
2005-05-06 16:00:00,1.89268,1.89307,1.89179,1.8923,912599995.0
2005-05-06 16:15:00,1.89228,1.89319,1.89195,1.89227,1195500002.0
2005-05-06 16:30:00,1.89215,1.89304,1.89164,1.8924,1106500001.0
2005-05-06 16:45:00,1.89238,1.89418,1.89229,1.89271,1079100001.0
2005-05-06 17:00:00,1.89232,1.89236,1.89091,1.89154,1032050004.0
2005-05-06 17:15:00,1.89145,1.89199,1.89014,1.89083,906600000.0
2005-05-06 17:30:00,1.89102,1.89209,1.89056,1.89206,1109299993.0
2005-05-06 17:45:00,1.89191,1.89206,1.89079,1.89172,1118499996.0
2005-05-06 18:00:00,1.89155,1.89239,1.89129,1.89152,13225319985.0
2005-05-06 18:15:00,1.89153,1.89327,1.89128,1.89245,9823569980.0
2005-05-06 18:30:00,1.89243,1.8927,1.89224,1.89248,5157646994.0
2005-05-06 18:45:00,1.89248,1.89316,1.89137,1.89211,5218999998.0
2005-05-06 19:00:00,1.89205,1.89213,1.89121,1.89155,5078950002.0
2005-05-06 19:15:00,1.8916,1.89182,1.89137,1.89158,4615949990.0
2005-05-06 19:30:00,1.89161,1.89185,1.89136,1.89152,4691846988.0
2005-05-06 19:45:00,1.8915,1.89166,1.89118,1.89143,3557000007.0
2005-05-06 20:00:00,1.8915,1.89212,1.89125,1.8919,3019700008.0
2005-05-06 20:15:00,1.89199,1.89217,1.89113,1.89129,3633649999.0
2005-05-06 20:30:00,1.89137,1.89147,1.89052,1.89058,4352846988.0
2005-05-06 20:45:00,1.8905,1.8908,1.8898,1.8902,5020469982.0
2005-05-06 21:00:00,1.89014,1.8907,1.89001,1.89019,2815519997.0
2005-05-06 21:15:00,1.89023,1.89035,1.88978,1.88984,2328299998.0
2005-05-06 21:30:00,1.8899,1.8902,1.88964,1.89003,2093800000.0
2005-05-06 21:45:00,1.89001,1.89031,1.88985,1.88985,1916699997.0
2005-05-06 22:00:00,1.89007,1.89039,1.88997,1.8903,1656500001.0
2005-05-06 22:15:00,1.89035,1.89053,1.88997,1.89032,1955150001.0
2005-05-06 22:30:00,1.89027,1.89046,1.88997,1.89005,1680749994.0
2005-05-06 22:45:00,1.89003,1.89033,1.88968,1.89033,942370003.0
2005-05-09 00:00:00,1.8904,1.8904,1.8902,1.8904,222000005.0
2005-05-09 00:15:00,1.8904,1.8904,1.8904,1.8904,266400006.0
2005-05-09 00:30:00,1.8904,1.8904,1.8901,1.8902,177600004.0
2005-05-09 00:45:00,1.89,1.8903,1.8899,1.8901,532800012.0
2005-05-09 01:00:00,1.8903,1.8903,1.8903,1.8903,44400001.0
2005-05-09 01:15:00,1.8904,1.8908,1.8902,1.8904,222000005.0
2005-05-09 01:30:00,1.8906,1.8906,1.8889,1.8895,399600009.0
2005-05-09 01:45:00,1.8895,1.8897,1.8891,1.8897,577200013.0
2005-05-09 02:00:00,1.88952,1.88973,1.88893,1.88948,602250001.0
2005-05-09 02:15:00,1.88955,1.89023,1.88945,1.89023,826399998.0
2005-05-09 02:30:00,1.89012,1.89086,1.88936,1.89085,752700002.0
2005-05-09 02:45:00,1.8909,1.8909,1.88977,1.89022,868300003.0
2005-05-09 03:00:00,1.8902,1.89027,1.88916,1.88952,865400000.0
2005-05-09 03:15:00,1.8894,1.8894,1.88691,1.88801,939300004.0
2005-05-09 03:30:00,1.88783,1.8882,1.88719,1.88779,837150003.0
2005-05-09 03:45:00,1.8877,1.88774,1.887,1.88708,856200007.0
2005-05-09 04:00:00,1.887,1.88724,1.88606,1.8861,909899995.0
2005-05-09 04:15:00,1.8861,1.88638,1.8858,1.88607,1070599997.0
2005-05-09 04:30:00,1.88602,1.88619,1.88563,1.88573,730899994.0
2005-05-09 04:45:00,1.8858,1.88765,1.88575,1.88669,878550001.0
2005-05-09 05:00:00,1.88693,1.88701,1.88584,1.88647,714499997.0
2005-05-09 05:15:00,1.88656,1.88685,1.88624,1.88629,781299999.0
2005-05-09 05:30:00,1.8862,1.88664,1.88575,1.88646,891649997.0
2005-05-09 05:45:00,1.88653,1.88664,1.88624,1.8864,895400003.0
2005-05-09 06:00:00,1.88645,1.88669,1.88597,1.88668,756399997.0
2005-05-09 06:15:00,1.88673,1.88717,1.88632,1.88717,1164400002.0
2005-05-09 06:30:00,1.88723,1.88734,1.88555,1.88583,885699997.0
2005-05-09 06:45:00,1.88592,1.88644,1.88585,1.88628,910799999.0
2005-05-09 07:00:00,1.88647,1.88698,1.88589,1.8864,992000001.0
2005-05-09 07:15:00,1.88653,1.8876,1.88626,1.88754,863349999.0
2005-05-09 07:30:00,1.88756,1.888,1.88645,1.88678,977799997.0
2005-05-09 07:45:00,1.88662,1.8873,1.88642,1.88711,817800004.0
2005-05-09 08:00:00,1.88702,1.88706,1.88599,1.88685,990599999.0
2005-05-09 08:15:00,1.88687,1.88732,1.8857,1.88712,911299997.0
2005-05-09 08:30:00,1.88725,1.88746,1.88573,1.88581,979999998.0
2005-05-09 08:45:00,1.88596,1.88598,1.88471,1.88538,880500000.0
2005-05-09 09:00:00,1.88526,1.88598,1.88511,1.88554,1024199998.0
2005-05-09 09:15:00,1.88555,1.8875,1.88541,1.88645,940300007.0
2005-05-09 09:30:00,1.88636,1.88667,1.88438,1.88508,1097700007.0
2005-05-09 09:45:00,1.88515,1.88579,1.88466,1.88545,935450002.0
2005-05-09 10:00:00,1.88535,1.88737,1.88525,1.88737,786699998.0
2005-05-09 10:15:00,1.88725,1.88769,1.88681,1.88705,1050799999.0
2005-05-09 10:30:00,1.88526,1.88526,1.88326,1.88346,903799991.0
2005-05-09 10:45:00,1.88346,1.88366,1.88229,1.88356,1086700009.0
2005-05-09 11:00:00,1.8835,1.8844,1.88334,1.88362,978399997.0
2005-05-09 11:15:00,1.88367,1.88437,1.88353,1.88425,1014700000.0
2005-05-09 11:30:00,1.88408,1.8846,1.88393,1.88441,900149996.0
2005-05-09 11:45:00,1.8844,1.88498,1.88391,1.88483,1011000005.0
2005-05-09 12:00:00,1.88473,1.88488,1.88402,1.88408,966800005.0
2005-05-09 12:15:00,1.88412,1.88421,1.88318,1.88346,834000000.0
2005-05-09 12:30:00,1.88356,1.8838,1.88316,1.88337,1109300001.0
2005-05-09 12:45:00,1.88342,1.88391,1.88323,1.8835,1135100002.0
2005-05-09 13:00:00,1.88327,1.88329,1.88162,1.88225,1154999999.0
2005-05-09 13:15:00,1.88219,1.88248,1.88141,1.88248,860400001.0
2005-05-09 13:30:00,1.88249,1.88297,1.88245,1.88273,950500005.0
2005-05-09 13:45:00,1.88258,1.88282,1.88228,1.88244,833199995.0
2005-05-09 14:00:00,1.88247,1.88255,1.88129,1.88133,897899993.0
2005-05-09 14:15:00,1.88125,1.8822,1.88113,1.88158,956799999.0
2005-05-09 14:30:00,1.88151,1.88151,1.88037,1.881,723100001.0
2005-05-09 14:45:00,1.88105,1.88187,1.88074,1.88143,1080999997.0
2005-05-09 15:00:00,1.88148,1.88256,1.88118,1.88201,1065199999.0
2005-05-09 15:15:00,1.882,1.88278,1.88186,1.88246,1091800000.0
2005-05-09 15:30:00,1.88243,1.88307,1.88224,1.8824,1092900003.0
2005-05-09 15:45:00,1.88257,1.88282,1.88162,1.8819,949199996.0
2005-05-09 16:00:00,1.88199,1.88223,1.88071,1.88117,1009600002.0
2005-05-09 16:15:00,1.8811,1.88228,1.88096,1.88228,801499995.0
2005-05-09 16:30:00,1.88213,1.88401,1.88213,1.8834,990599994.0
2005-05-09 16:45:00,1.88341,1.88344,1.88191,1.88268,1013099999.0
2005-05-09 17:00:00,1.88265,1.88272,1.88214,1.88245,1067100001.0
2005-05-09 17:15:00,1.88236,1.8835,1.88227,1.88332,1036000000.0
2005-05-09 17:30:00,1.88325,1.88408,1.88312,1.88383,1045700004.0
2005-05-09 17:45:00,1.88367,1.88373,1.8828,1.8831,904400005.0
2005-05-09 18:00:00,1.88313,1.8832,1.88199,1.88232,12800886975.0
2005-05-09 18:15:00,1.88233,1.88296,1.88212,1.88285,9726700002.0
2005-05-09 18:30:00,1.88282,1.88324,1.88225,1.88312,4972619996.0
2005-05-09 18:45:00,1.88294,1.88303,1.88138,1.88175,4699499997.0
2005-05-09 19:00:00,1.88176,1.88179,1.88108,1.88145,5208499999.0
2005-05-09 19:15:00,1.8813,1.88176,1.88107,1.8813,4583170010.0
2005-05-09 19:30:00,1.88125,1.88209,1.88125,1.8819,4213999995.0
2005-05-09 19:45:00,1.8818,1.88212,1.88145,1.88145,3773100009.0
2005-05-09 20:00:00,1.88148,1.88183,1.88133,1.8817,2963199992.0
2005-05-09 20:15:00,1.8817,1.88212,1.88134,1.882,3622800006.0
2005-05-09 20:30:00,1.8821,1.88272,1.88182,1.88235,4558669995.0
2005-05-09 20:45:00,1.88237,1.88285,1.88221,1.88248,4755250001.0
2005-05-09 21:00:00,1.88243,1.8827,1.88235,1.88269,3142899984.0
2005-05-09 21:15:00,1.88275,1.88315,1.88257,1.88315,2058300000.0
2005-05-09 21:30:00,1.88313,1.88339,1.88287,1.88333,1887800004.0
2005-05-09 21:45:00,1.88334,1.88388,1.88225,1.88293,1960470000.0
2005-05-09 22:00:00,1.883,1.8833,1.8829,1.88302,1575849998.0
2005-05-09 22:15:00,1.88301,1.88345,1.88285,1.88328,1755299996.0
2005-05-09 22:30:00,1.88329,1.88375,1.88311,1.88335,1350499998.0
2005-05-09 22:45:00,1.88332,1.88424,1.88316,1.88357,926399999.0
2005-05-09 23:00:00,1.88333,1.88579,1.88329,1.88563,1033900002.0
2005-05-09 23:15:00,1.88583,1.88649,1.88416,1.8858,942599998.0
2005-05-09 23:30:00,1.88581,1.88586,1.88521,1.88553,752550000.0
2005-05-09 23:45:00,1.88532,1.88573,1.88518,1.88522,741999998.0
2005-05-10 00:00:00,1.88455,1.88495,1.88384,1.88434,740799998.0
2005-05-10 00:15:00,1.88432,1.88451,1.88362,1.88395,618800002.0
2005-05-10 00:30:00,1.88388,1.88392,1.88333,1.88375,838499999.0
2005-05-10 00:45:00,1.88375,1.88465,1.8835,1.88397,900200000.0
2005-05-10 01:00:00,1.88407,1.88417,1.88172,1.88238,818500002.0
2005-05-10 01:15:00,1.88238,1.88258,1.88201,1.8821,804569997.0
2005-05-10 01:30:00,1.88228,1.88247,1.88105,1.8811,969799994.0
2005-05-10 01:45:00,1.88108,1.88158,1.88069,1.88148,1172200002.0
2005-05-10 02:00:00,1.88142,1.88146,1.88022,1.88055,652400002.0
2005-05-10 02:15:00,1.8806,1.8811,1.87997,1.8811,1004799998.0
2005-05-10 02:30:00,1.88108,1.88201,1.88073,1.88155,947349998.0
2005-05-10 02:45:00,1.8815,1.88193,1.88124,1.88166,853600000.0
2005-05-10 03:00:00,1.88187,1.88198,1.88108,1.88169,882799996.0
2005-05-10 03:15:00,1.8819,1.8819,1.88134,1.8815,570800001.0
2005-05-10 03:30:00,1.88153,1.88187,1.88122,1.8817,644699999.0
2005-05-10 03:45:00,1.88168,1.8821,1.88137,1.88173,867499995.0
2005-05-10 04:00:00,1.88175,1.88229,1.88165,1.88219,942899993.0
2005-05-10 04:15:00,1.8823,1.88325,1.88188,1.88285,939899995.0
2005-05-10 04:30:00,1.88287,1.88295,1.88262,1.88271,672500001.0
2005-05-10 04:45:00,1.88284,1.88437,1.88281,1.88352,920799999.0
2005-05-10 05:00:00,1.88362,1.88488,1.88348,1.88485,913000002.0
2005-05-10 05:15:00,1.88466,1.8852,1.88417,1.88455,758799997.0
2005-05-10 05:30:00,1.88455,1.88495,1.88414,1.88426,942300003.0
2005-05-10 05:45:00,1.88436,1.88463,1.88397,1.88444,787550003.0
2005-05-10 06:00:00,1.88468,1.88486,1.8843,1.88458,750499999.0
2005-05-10 06:15:00,1.88465,1.88471,1.88418,1.88444,870900005.0
2005-05-10 06:30:00,1.88437,1.88455,1.88375,1.8839,965599994.0
2005-05-10 06:45:00,1.88392,1.88468,1.88387,1.8842,672170003.0
2005-05-10 07:00:00,1.8843,1.88444,1.88367,1.88378,907499998.0
2005-05-10 07:15:00,1.88387,1.88398,1.88322,1.8833,922400005.0
2005-05-10 07:30:00,1.88329,1.88375,1.88282,1.88375,872999996.0
2005-05-10 07:45:00,1.88385,1.88398,1.88157,1.88203,660799997.0
2005-05-10 08:00:00,1.88208,1.88223,1.8812,1.88163,1069999991.0
2005-05-10 08:15:00,1.88161,1.88161,1.87798,1.87848,1012900001.0
2005-05-10 08:30:00,1.87838,1.8794,1.87813,1.87814,959800003.0
2005-05-10 08:45:00,1.87826,1.8786,1.87636,1.87753,794799998.0
2005-05-10 09:00:00,1.87747,1.87835,1.87616,1.87835,1167700009.0
2005-05-10 09:15:00,1.87823,1.87842,1.87732,1.87744,1081499999.0
2005-05-10 09:30:00,1.87716,1.87766,1.87688,1.87706,968299999.0
2005-05-10 09:45:00,1.87705,1.878,1.87681,1.87778,943499997.0
2005-05-10 10:00:00,1.87758,1.87813,1.87725,1.87813,1097299999.0
2005-05-10 10:15:00,1.87811,1.87813,1.87704,1.87719,1094500005.0
2005-05-10 10:30:00,1.87726,1.87887,1.87714,1.87881,1028499994.0
2005-05-10 10:45:00,1.87883,1.88026,1.87869,1.88025,1186200005.0
2005-05-10 11:00:00,1.88022,1.88101,1.87945,1.88067,916000006.0
2005-05-10 11:15:00,1.88087,1.88116,1.88027,1.88057,997469996.0
2005-05-10 11:30:00,1.88051,1.88081,1.87953,1.87957,994900001.0
2005-05-10 11:45:00,1.87963,1.88018,1.87907,1.88005,1110349996.0
2005-05-10 12:00:00,1.88002,1.88057,1.87984,1.88037,951900002.0
2005-05-10 12:15:00,1.88037,1.88068,1.88006,1.88047,847650009.0
2005-05-10 12:30:00,1.88037,1.88096,1.88,1.88086,887900005.0
2005-05-10 12:45:00,1.88095,1.88353,1.88085,1.8832,1063899998.0
2005-05-10 13:00:00,1.8834,1.88394,1.88297,1.88352,914100007.0
2005-05-10 13:15:00,1.88352,1.88357,1.88215,1.8824,859500001.0
2005-05-10 13:30:00,1.88238,1.88303,1.88202,1.88297,1094899998.0
2005-05-10 13:45:00,1.88288,1.8832,1.88224,1.88285,774800001.0
2005-05-10 14:00:00,1.8828,1.88321,1.8824,1.8824,885900000.0
2005-05-10 14:15:00,1.88225,1.88225,1.8811,1.88119,943800001.0
2005-05-10 14:30:00,1.88119,1.8822,1.88064,1.88213,1021500004.0
2005-05-10 14:45:00,1.88222,1.88262,1.88139,1.88143,968100002.0
2005-05-10 15:00:00,1.88138,1.88156,1.87992,1.8801,1148499997.0
2005-05-10 15:15:00,1.88024,1.88123,1.88005,1.88085,1206349992.0
2005-05-10 15:30:00,1.88093,1.88255,1.88093,1.8817,906900000.0
2005-05-10 15:45:00,1.88174,1.88208,1.88122,1.88138,1080900002.0
2005-05-10 16:00:00,1.88149,1.88199,1.88099,1.88125,951099996.0
2005-05-10 16:15:00,1.8812,1.88121,1.88043,1.88044,860069997.0
2005-05-10 16:30:00,1.8804,1.88208,1.88033,1.88206,990899999.0
2005-05-10 16:45:00,1.8821,1.88373,1.88192,1.88357,1102900005.0
2005-05-10 17:00:00,1.88352,1.88352,1.88139,1.8819,1092749998.0
2005-05-10 17:15:00,1.88186,1.88257,1.88184,1.88238,884499995.0
2005-05-10 17:30:00,1.88221,1.88221,1.88143,1.88181,1077299995.0
2005-05-10 17:45:00,1.88175,1.88313,1.88157,1.88225,789700000.0
2005-05-10 18:00:00,1.88243,1.88316,1.88186,1.8828,12293299977.0
2005-05-10 18:15:00,1.88282,1.88295,1.8814,1.88225,9822000007.0
2005-05-10 18:30:00,1.88232,1.88342,1.88203,1.88229,5200549998.0
2005-05-10 18:45:00,1.88225,1.88243,1.88156,1.88156,5618399999.0
2005-05-10 19:00:00,1.88147,1.88198,1.88124,1.88157,4885349997.0
2005-05-10 19:15:00,1.88157,1.88214,1.88134,1.88188,4365369993.0
2005-05-10 19:30:00,1.88188,1.88212,1.8816,1.88188,4881866990.0
2005-05-10 19:45:00,1.8819,1.88252,1.88185,1.88212,3379349984.0
2005-05-10 20:00:00,1.8821,1.88221,1.8817,1.88207,2669300004.0
2005-05-10 20:15:00,1.8821,1.88267,1.88187,1.8824,3872199992.0
2005-05-10 20:30:00,1.88232,1.88253,1.8815,1.88205,4139999994.0
2005-05-10 20:45:00,1.88205,1.88255,1.882,1.88222,5062749984.0
2005-05-10 21:00:00,1.88214,1.88266,1.88197,1.88266,2814669995.0
2005-05-10 21:15:00,1.88235,1.88243,1.88187,1.88197,2281999996.0
2005-05-10 21:30:00,1.88194,1.88199,1.88112,1.88142,2134470003.0
2005-05-10 21:45:00,1.88141,1.88196,1.88137,1.88185,1892949998.0
2005-05-10 22:00:00,1.88198,1.88215,1.88164,1.88175,1637399999.0
2005-05-10 22:15:00,1.88191,1.88212,1.88136,1.88145,1820200009.0
2005-05-10 22:30:00,1.88148,1.88223,1.88137,1.88183,1146800003.0
2005-05-10 22:45:00,1.882,1.88278,1.88191,1.88235,1010399999.0
2005-05-10 23:00:00,1.8823,1.88276,1.8821,1.8825,1202099999.0
2005-05-10 23:15:00,1.88237,1.88315,1.88222,1.88292,634099997.0
2005-05-10 23:30:00,1.88303,1.88315,1.88247,1.8827,563199994.0
2005-05-10 23:45:00,1.88275,1.88277,1.88184,1.88205,601300001.0
2005-05-11 00:00:00,1.8819,1.88219,1.88126,1.8818,604499998.0
2005-05-11 00:15:00,1.8818,1.88283,1.88152,1.88255,590100001.0
2005-05-11 00:30:00,1.88255,1.88327,1.88248,1.88327,665099996.0
2005-05-11 00:45:00,1.88335,1.88602,1.88302,1.88541,1237249992.0
2005-05-11 01:00:00,1.88496,1.88537,1.88394,1.8848,829299995.0
2005-05-11 01:15:00,1.8848,1.88485,1.88429,1.88438,614046998.0
2005-05-11 01:30:00,1.88448,1.8849,1.88414,1.88453,870799995.0
2005-05-11 01:45:00,1.88438,1.88442,1.88372,1.88398,835100001.0
2005-05-11 02:00:00,1.88403,1.88407,1.88358,1.88385,804399996.0
2005-05-11 02:15:00,1.8837,1.88401,1.88347,1.88375,945900000.0
2005-05-11 02:30:00,1.8837,1.88409,1.88349,1.88385,618999997.0
2005-05-11 02:45:00,1.88385,1.88394,1.88338,1.88355,820100002.0
2005-05-11 03:00:00,1.8836,1.88386,1.8835,1.88386,743100004.0
2005-05-11 03:15:00,1.88367,1.88411,1.88358,1.88372,556600001.0
2005-05-11 03:30:00,1.88372,1.8843,1.88355,1.8843,751400001.0
2005-05-11 03:45:00,1.8843,1.88454,1.88373,1.88446,759100003.0
2005-05-11 04:00:00,1.88457,1.8848,1.88355,1.88368,873499999.0
2005-05-11 04:15:00,1.88378,1.88398,1.88365,1.88377,892200003.0
2005-05-11 04:30:00,1.88376,1.88378,1.88167,1.88277,901300005.0
2005-05-11 04:45:00,1.88288,1.88288,1.8821,1.88282,767299999.0
2005-05-11 05:00:00,1.8828,1.88336,1.88208,1.88222,762900000.0
2005-05-11 05:15:00,1.88221,1.88273,1.88215,1.88258,841599992.0
2005-05-11 05:30:00,1.88259,1.88265,1.88165,1.88172,824050002.0
2005-05-11 05:45:00,1.88173,1.88228,1.88166,1.88205,768399996.0
2005-05-11 06:00:00,1.882,1.88215,1.88169,1.88214,846799999.0
2005-05-11 06:15:00,1.8822,1.88221,1.88064,1.88082,978600000.0
2005-05-11 06:30:00,1.88073,1.88101,1.88025,1.8803,812600000.0
2005-05-11 06:45:00,1.8804,1.88107,1.8804,1.8808,662100004.0
2005-05-11 07:00:00,1.88085,1.88111,1.88051,1.88087,872750001.0
2005-05-11 07:15:00,1.88095,1.8813,1.88076,1.88085,1067300005.0
2005-05-11 07:30:00,1.8809,1.88115,1.88078,1.88096,874299998.0
2005-05-11 07:45:00,1.88093,1.88227,1.88088,1.88173,830600001.0
2005-05-11 08:00:00,1.88149,1.88267,1.8806,1.88265,1116599995.0
2005-05-11 08:15:00,1.88263,1.88305,1.88108,1.88125,1184800000.0
2005-05-11 08:30:00,1.88148,1.88322,1.88148,1.88306,1301899995.0
2005-05-11 08:45:00,1.88316,1.88626,1.88303,1.88545,917899998.0
2005-05-11 09:00:00,1.88513,1.88563,1.88477,1.88514,1056050008.0
2005-05-11 09:15:00,1.88499,1.88595,1.88468,1.88573,1063199999.0
2005-05-11 09:30:00,1.88552,1.88579,1.88486,1.88538,912700003.0
2005-05-11 09:45:00,1.88526,1.88607,1.88452,1.88592,943250002.0
2005-05-11 10:00:00,1.886,1.8869,1.8858,1.88648,819349997.0
2005-05-11 10:15:00,1.88643,1.88863,1.88588,1.88605,1089000006.0
2005-05-11 10:30:00,1.88645,1.89041,1.88592,1.89033,986200003.0
2005-05-11 10:45:00,1.89051,1.89051,1.88755,1.88883,1110099998.0
2005-05-11 11:00:00,1.88887,1.88922,1.88749,1.8886,838150000.0
2005-05-11 11:15:00,1.88861,1.88888,1.88741,1.88764,1021899990.0
2005-05-11 11:30:00,1.88773,1.88792,1.88562,1.88562,1237200000.0
2005-05-11 11:45:00,1.8857,1.88606,1.88472,1.88478,1159120006.0
2005-05-11 12:00:00,1.8844,1.88478,1.88404,1.88467,866999996.0
2005-05-11 12:15:00,1.8847,1.88559,1.8844,1.88442,1031100006.0
2005-05-11 12:30:00,1.88436,1.88447,1.88394,1.8843,971299995.0
2005-05-11 12:45:00,1.88437,1.88438,1.88253,1.8832,902500001.0
2005-05-11 13:00:00,1.88333,1.8834,1.88235,1.88311,1086649999.0
2005-05-11 13:15:00,1.88313,1.88313,1.88249,1.88279,781100000.0
2005-05-11 13:30:00,1.88265,1.88319,1.88222,1.88316,1013099995.0
2005-05-11 13:45:00,1.88307,1.88313,1.88273,1.88275,989400002.0
2005-05-11 14:00:00,1.88275,1.88301,1.88218,1.88269,767650001.0
2005-05-11 14:15:00,1.88278,1.88279,1.88175,1.88231,911399998.0
2005-05-11 14:30:00,1.8814,1.88147,1.87432,1.8767,927099997.0
2005-05-11 14:45:00,1.87609,1.87609,1.87414,1.8748,888199999.0
2005-05-11 15:00:00,1.87487,1.87569,1.87335,1.87432,1038100005.0
2005-05-11 15:15:00,1.87423,1.87447,1.87229,1.87348,1261900000.0
2005-05-11 15:30:00,1.87347,1.87496,1.8731,1.87434,1134099995.0
2005-05-11 15:45:00,1.87441,1.87472,1.87335,1.8734,1121200004.0
2005-05-11 16:00:00,1.87322,1.87377,1.87108,1.87308,1028999999.0
2005-05-11 16:15:00,1.8729,1.8736,1.87134,1.87301,937049997.0
2005-05-11 16:30:00,1.87275,1.87384,1.87243,1.87307,1048400000.0
2005-05-11 16:45:00,1.87303,1.87449,1.87267,1.87418,1050000000.0
2005-05-11 17:00:00,1.87405,1.87566,1.87353,1.87469,955700000.0
2005-05-11 17:15:00,1.87451,1.87552,1.87435,1.87493,988199998.0
2005-05-11 17:30:00,1.87483,1.87503,1.87393,1.874,908650004.0
2005-05-11 17:45:00,1.87409,1.8744,1.87308,1.87309,1238899998.0
2005-05-11 18:00:00,1.87306,1.87732,1.87301,1.87399,12651566991.0
2005-05-11 18:15:00,1.87411,1.87425,1.87265,1.87335,9686566990.0
2005-05-11 18:30:00,1.87334,1.87335,1.87259,1.87312,5092299994.0
2005-05-11 18:45:00,1.87307,1.87322,1.87216,1.87216,5822216984.0
2005-05-11 19:00:00,1.87218,1.87318,1.87153,1.87315,5133350000.0
2005-05-11 19:15:00,1.87317,1.87348,1.87269,1.87274,4399266996.0
2005-05-11 19:30:00,1.8726,1.87271,1.87201,1.87228,4263949995.0
2005-05-11 19:45:00,1.87229,1.87377,1.87223,1.87342,3560100014.0
2005-05-11 20:00:00,1.87351,1.87361,1.87107,1.8713,2672700002.0
2005-05-11 20:15:00,1.8715,1.87161,1.87081,1.8709,3675800001.0
2005-05-11 20:30:00,1.87068,1.87107,1.86999,1.87086,4292849999.0
2005-05-11 20:45:00,1.87092,1.87107,1.86927,1.87047,5609099998.0
2005-05-11 21:00:00,1.87039,1.87058,1.86999,1.87038,3172199996.0
2005-05-11 21:15:00,1.87043,1.87121,1.87021,1.87098,2148170005.0
2005-05-11 21:30:00,1.87095,1.8713,1.8707,1.87113,1783399992.0
2005-05-11 21:45:00,1.87103,1.8716,1.87086,1.87135,1948749999.0
2005-05-11 22:00:00,1.87137,1.87197,1.87131,1.87165,1684649994.0
2005-05-11 22:15:00,1.87171,1.87205,1.87148,1.87164,1909900005.0
2005-05-11 22:30:00,1.87167,1.87186,1.87114,1.87161,1474700004.0
2005-05-11 22:45:00,1.87151,1.87261,1.87134,1.87244,1027000002.0
2005-05-11 23:00:00,1.8724,1.87307,1.8716,1.8723,1126600003.0
2005-05-11 23:15:00,1.87225,1.87236,1.87136,1.87172,1020300003.0
2005-05-11 23:30:00,1.87188,1.87237,1.871,1.8719,833250002.0
2005-05-11 23:45:00,1.87183,1.87206,1.8712,1.87155,722100002.0
2005-05-12 00:00:00,1.87149,1.8717,1.87099,1.87151,682900001.0
2005-05-12 00:15:00,1.87156,1.87255,1.87153,1.87255,613000000.0
2005-05-12 00:30:00,1.87255,1.87269,1.87183,1.8723,631100002.0
2005-05-12 00:45:00,1.8725,1.87316,1.87234,1.8729,973369999.0
2005-05-12 01:00:00,1.87303,1.87314,1.87235,1.8726,683699998.0
2005-05-12 01:15:00,1.87258,1.87258,1.87163,1.87197,822199998.0
2005-05-12 01:30:00,1.8719,1.87228,1.8716,1.8718,691750004.0
2005-05-12 01:45:00,1.87187,1.87221,1.87165,1.87185,824499998.0
2005-05-12 02:00:00,1.87189,1.8721,1.87137,1.87158,788000002.0
2005-05-12 02:15:00,1.87163,1.87221,1.87162,1.87182,782799998.0
2005-05-12 02:30:00,1.87175,1.87236,1.87139,1.87225,650799997.0
2005-05-12 02:45:00,1.87224,1.87244,1.87205,1.87205,758699999.0
2005-05-12 03:00:00,1.87213,1.87225,1.87169,1.87175,636149998.0
2005-05-12 03:15:00,1.87184,1.8719,1.87133,1.8714,795499998.0
2005-05-12 03:30:00,1.87156,1.87196,1.87124,1.87148,634299996.0
2005-05-12 03:45:00,1.87146,1.87182,1.8708,1.87138,1053600008.0
2005-05-12 04:00:00,1.87134,1.87235,1.87115,1.87169,987700003.0
2005-05-12 04:15:00,1.8718,1.87202,1.87155,1.87175,654499996.0
2005-05-12 04:30:00,1.8717,1.87197,1.87147,1.87155,761900002.0
2005-05-12 04:45:00,1.8716,1.87191,1.87083,1.87083,902469998.0
2005-05-12 05:00:00,1.87093,1.87164,1.87072,1.87092,736000002.0
2005-05-12 05:15:00,1.87095,1.87211,1.87094,1.87192,769800005.0
2005-05-12 05:30:00,1.8718,1.873,1.87157,1.8729,829100001.0
2005-05-12 05:45:00,1.87287,1.87332,1.8726,1.8731,885449998.0
2005-05-12 06:00:00,1.87328,1.87332,1.87276,1.87281,755950004.0
2005-05-12 06:15:00,1.87265,1.87269,1.8708,1.87153,951400005.0
2005-05-12 06:30:00,1.87128,1.87138,1.87039,1.87072,932599992.0
2005-05-12 06:45:00,1.87074,1.87111,1.8705,1.87059,982970001.0
2005-05-12 07:00:00,1.87072,1.87115,1.87063,1.8709,800200009.0
2005-05-12 07:15:00,1.87097,1.8713,1.87074,1.87123,1043799994.0
2005-05-12 07:30:00,1.87112,1.87156,1.87076,1.8715,1163549997.0
2005-05-12 07:45:00,1.87145,1.87158,1.87016,1.87037,810799994.0
2005-05-12 08:00:00,1.87047,1.87141,1.87014,1.87127,1226099995.0
2005-05-12 08:15:00,1.87116,1.87116,1.86886,1.87011,958400000.0
2005-05-12 08:30:00,1.87015,1.8705,1.8663,1.86818,896250000.0
2005-05-12 08:45:00,1.86815,1.86815,1.86583,1.86625,910299993.0
2005-05-12 09:00:00,1.8663,1.86724,1.86618,1.86663,1093600000.0
2005-05-12 09:15:00,1.86646,1.8666,1.8631,1.86395,1095199991.0
2005-05-12 09:30:00,1.86388,1.86468,1.86302,1.86441,946099996.0
2005-05-12 09:45:00,1.86435,1.86555,1.86389,1.86555,954799997.0
2005-05-12 10:00:00,1.86525,1.86558,1.86475,1.86551,1033399993.0
2005-05-12 10:15:00,1.86565,1.86663,1.86491,1.86578,926699995.0
2005-05-12 10:30:00,1.86601,1.86647,1.86485,1.86528,939299999.0
2005-05-12 10:45:00,1.86528,1.8654,1.86473,1.86501,919769993.0
2005-05-12 11:00:00,1.86485,1.86573,1.86396,1.86496,992699998.0
2005-05-12 11:15:00,1.86497,1.8675,1.86497,1.86745,858000006.0
2005-05-12 11:30:00,1.86733,1.86816,1.86664,1.86816,1067999998.0
2005-05-12 11:45:00,1.86793,1.86856,1.86717,1.86761,1150200006.0
2005-05-12 12:00:00,1.86759,1.86855,1.86665,1.86683,839299996.0
2005-05-12 12:15:00,1.86692,1.8685,1.86679,1.8682,862499998.0
2005-05-12 12:30:00,1.86842,1.86848,1.86681,1.86688,1086349993.0
2005-05-12 12:45:00,1.86703,1.86843,1.8669,1.86843,794100002.0
2005-05-12 13:00:00,1.8685,1.86855,1.86675,1.86719,1196599999.0
2005-05-12 13:15:00,1.86717,1.86789,1.8669,1.86748,917100002.0
2005-05-12 13:30:00,1.86752,1.8686,1.86731,1.86843,902369993.0
2005-05-12 13:45:00,1.86838,1.8689,1.86824,1.86857,956000002.0
2005-05-12 14:00:00,1.86866,1.8691,1.86811,1.86861,842900003.0
2005-05-12 14:15:00,1.86852,1.86868,1.867,1.86773,997270003.0
2005-05-12 14:30:00,1.86675,1.86675,1.86234,1.86275,984000001.0
2005-05-12 14:45:00,1.86287,1.863,1.86018,1.8615,986300000.0
2005-05-12 15:00:00,1.86148,1.86237,1.8613,1.86237,1087500006.0
2005-05-12 15:15:00,1.86237,1.86243,1.86154,1.86172,1072699997.0
2005-05-12 15:30:00,1.86183,1.86259,1.8615,1.86197,946799998.0
2005-05-12 15:45:00,1.86202,1.86335,1.86197,1.86266,1065346992.0
2005-05-12 16:00:00,1.86253,1.86253,1.86093,1.86168,1037046997.0
2005-05-12 16:15:00,1.86177,1.86201,1.86086,1.8615,901500009.0
2005-05-12 16:30:00,1.86148,1.86295,1.86146,1.86295,963300001.0
2005-05-12 16:45:00,1.8627,1.86381,1.86172,1.86372,1120799996.0
2005-05-12 17:00:00,1.86351,1.86517,1.86301,1.86484,1032399993.0
2005-05-12 17:15:00,1.86479,1.86666,1.86479,1.86563,1029469997.0
2005-05-12 17:30:00,1.86558,1.86603,1.86471,1.86538,984600003.0
2005-05-12 17:45:00,1.86535,1.86579,1.86441,1.86477,1035250007.0
2005-05-12 18:00:00,1.86465,1.8652,1.86451,1.86468,12568150001.0
2005-05-12 18:15:00,1.86475,1.86609,1.86452,1.86553,9763150003.0
2005-05-12 18:30:00,1.86561,1.86645,1.86547,1.86562,5545449987.0
2005-05-12 18:45:00,1.86555,1.86561,1.86463,1.86494,5198139986.0
2005-05-12 19:00:00,1.86494,1.8652,1.86467,1.8652,5017849993.0
2005-05-12 19:15:00,1.86522,1.86537,1.86483,1.86498,4127639999.0
2005-05-12 19:30:00,1.86488,1.86501,1.86391,1.86417,4438969987.0
2005-05-12 19:45:00,1.86418,1.86447,1.8639,1.86422,3446699993.0
2005-05-12 20:00:00,1.86435,1.86497,1.86406,1.86461,2433549997.0
2005-05-12 20:15:00,1.86461,1.86547,1.86461,1.8649,3923050011.0
2005-05-12 20:30:00,1.8649,1.86498,1.86341,1.86385,3992420003.0
2005-05-12 20:45:00,1.86362,1.86588,1.86309,1.86534,4843819989.0
2005-05-12 21:00:00,1.86513,1.86533,1.86455,1.86503,2779650001.0
2005-05-12 21:15:00,1.865,1.86572,1.86498,1.86542,2095970002.0
2005-05-12 21:30:00,1.86545,1.86572,1.86533,1.86555,1761150002.0
2005-05-12 21:45:00,1.86554,1.86598,1.86529,1.86564,1785499997.0
2005-05-12 22:00:00,1.86565,1.86577,1.86535,1.86565,1736599999.0
2005-05-12 22:15:00,1.86575,1.86577,1.86518,1.86563,1923299994.0
2005-05-12 22:30:00,1.86557,1.86578,1.86365,1.86485,1313799998.0
2005-05-12 22:45:00,1.86483,1.86561,1.8647,1.86482,931999996.0
2005-05-12 23:00:00,1.86478,1.86509,1.86297,1.86332,1174799995.0
2005-05-12 23:15:00,1.86343,1.86368,1.8627,1.86293,1136799999.0
2005-05-12 23:30:00,1.86307,1.86346,1.86261,1.86283,872470003.0
2005-05-12 23:45:00,1.86293,1.864,1.86274,1.8636,570599998.0
2005-05-13 00:00:00,1.86381,1.86458,1.86357,1.86458,752199998.0
2005-05-13 00:15:00,1.86462,1.86462,1.86383,1.86395,898599997.0
2005-05-13 00:30:00,1.86348,1.86459,1.86285,1.86397,718099999.0
2005-05-13 00:45:00,1.8641,1.86428,1.86262,1.86315,791550000.0
2005-05-13 01:00:00,1.86298,1.86305,1.8619,1.86193,814000000.0
2005-05-13 01:15:00,1.86163,1.8625,1.8616,1.86217,950000000.0
2005-05-13 01:30:00,1.86191,1.86235,1.86145,1.8623,710846996.0
2005-05-13 01:45:00,1.86218,1.86282,1.86211,1.86258,872600001.0
2005-05-13 02:00:00,1.8626,1.86346,1.8625,1.86322,860299999.0
2005-05-13 02:15:00,1.86334,1.86397,1.86334,1.86391,1026500002.0
2005-05-13 02:30:00,1.86378,1.86398,1.86276,1.86385,812699996.0
2005-05-13 02:45:00,1.86379,1.86446,1.86324,1.86337,959199998.0
2005-05-13 03:00:00,1.86328,1.86334,1.86275,1.86314,766149996.0
2005-05-13 03:15:00,1.86312,1.86462,1.8629,1.8645,722799999.0
2005-05-13 03:30:00,1.86443,1.86499,1.86374,1.8641,786099998.0
2005-05-13 03:45:00,1.8641,1.86515,1.86409,1.86475,866270000.0
2005-05-13 04:00:00,1.86482,1.86529,1.86482,1.865,649800000.0
2005-05-13 04:15:00,1.8651,1.86524,1.86491,1.86515,1016400001.0
2005-05-13 04:30:00,1.86523,1.86546,1.86487,1.86524,694600000.0
2005-05-13 04:45:00,1.86524,1.86535,1.86438,1.86483,540949999.0
2005-05-13 05:00:00,1.86485,1.865,1.86443,1.86453,678900000.0
2005-05-13 05:15:00,1.86463,1.86467,1.86385,1.86414,747000001.0
2005-05-13 05:30:00,1.86398,1.86399,1.86334,1.86376,898199999.0
2005-05-13 05:45:00,1.86382,1.86453,1.86372,1.86438,920599995.0
2005-05-13 06:00:00,1.8644,1.86519,1.86437,1.86478,930249999.0
2005-05-13 06:15:00,1.8649,1.86495,1.86362,1.86397,1048899996.0
2005-05-13 06:30:00,1.8639,1.86443,1.86383,1.8642,692700004.0
2005-05-13 06:45:00,1.86416,1.86456,1.86354,1.86373,1017850002.0
2005-05-13 07:00:00,1.86393,1.86444,1.8633,1.86413,925749995.0
2005-05-13 07:15:00,1.86442,1.86462,1.86348,1.86385,1132099999.0
2005-05-13 07:30:00,1.8639,1.86416,1.86337,1.86394,1155199996.0
2005-05-13 07:45:00,1.8639,1.86446,1.86364,1.86396,1130899988.0
2005-05-13 08:00:00,1.86397,1.8644,1.86298,1.86331,1200049998.0
2005-05-13 08:15:00,1.86347,1.86417,1.863,1.86347,1058499995.0
2005-05-13 08:30:00,1.86337,1.86408,1.86279,1.86345,1169546996.0
2005-05-13 08:45:00,1.86363,1.86504,1.86256,1.86285,1088799995.0
2005-05-13 09:00:00,1.86276,1.86381,1.86199,1.86258,1143099999.0
2005-05-13 09:15:00,1.8624,1.86287,1.86109,1.86134,804500002.0
2005-05-13 09:30:00,1.86111,1.8616,1.86023,1.8612,891799995.0
2005-05-13 09:45:00,1.86115,1.86152,1.86082,1.86119,1064700002.0
2005-05-13 10:00:00,1.86125,1.86129,1.85981,1.86028,1037199996.0
2005-05-13 10:15:00,1.86018,1.86167,1.85991,1.86156,936749999.0
2005-05-13 10:30:00,1.86145,1.86201,1.86057,1.86063,1087599997.0
2005-05-13 10:45:00,1.85996,1.85996,1.85813,1.85848,861569997.0
2005-05-13 11:00:00,1.85854,1.85989,1.85831,1.85985,1195800002.0
2005-05-13 11:15:00,1.85978,1.86005,1.85868,1.85879,961750003.0
2005-05-13 11:30:00,1.85879,1.8589,1.85594,1.85609,1216100001.0
2005-05-13 11:45:00,1.85612,1.85658,1.85555,1.85626,1280099997.0
2005-05-13 12:00:00,1.85621,1.8568,1.85505,1.85671,1069600002.0
2005-05-13 12:15:00,1.85678,1.85715,1.85586,1.85605,999600002.0
2005-05-13 12:30:00,1.85591,1.856,1.85513,1.85534,1071150000.0
2005-05-13 12:45:00,1.8553,1.85546,1.8548,1.85508,1041600000.0
2005-05-13 13:00:00,1.85493,1.8559,1.85492,1.8559,977299997.0
2005-05-13 13:15:00,1.8557,1.8565,1.85565,1.85588,970899996.0
2005-05-13 13:30:00,1.85572,1.85641,1.85552,1.85641,902500002.0
2005-05-13 13:45:00,1.85628,1.85689,1.85628,1.85668,1014700004.0
2005-05-13 14:00:00,1.85672,1.85816,1.85672,1.85713,824999996.0
2005-05-13 14:15:00,1.85713,1.85739,1.85428,1.8545,1087099997.0
2005-05-13 14:30:00,1.85447,1.85552,1.85387,1.85552,823199995.0
2005-05-13 14:45:00,1.85564,1.8557,1.85441,1.8549,909700002.0
2005-05-13 15:00:00,1.85502,1.85522,1.85414,1.85498,909099999.0
2005-05-13 15:15:00,1.85493,1.85691,1.85484,1.85631,1228300002.0
2005-05-13 15:30:00,1.85625,1.85663,1.85423,1.85438,908770000.0
2005-05-13 15:45:00,1.85403,1.85568,1.85339,1.8537,1112500005.0
2005-05-13 16:00:00,1.85369,1.85381,1.85266,1.85372,864599997.0
2005-05-13 16:15:00,1.85356,1.85372,1.85289,1.85349,1030299999.0
2005-05-13 16:30:00,1.85335,1.8544,1.85322,1.85329,1027799999.0
2005-05-13 16:45:00,1.85321,1.8554,1.85307,1.8554,1217900005.0
2005-05-13 17:00:00,1.85533,1.85533,1.85329,1.85359,1027699999.0
2005-05-13 17:15:00,1.85353,1.85353,1.85205,1.85231,1014499997.0
2005-05-13 17:30:00,1.85232,1.85305,1.85213,1.85305,895699997.0
2005-05-13 17:45:00,1.85291,1.85314,1.85248,1.85252,830699994.0
2005-05-13 18:00:00,1.85258,1.85277,1.85205,1.85215,12473850000.0
2005-05-13 18:15:00,1.85225,1.8524,1.85165,1.85205,10173639994.0
2005-05-13 18:30:00,1.85212,1.85215,1.85133,1.8517,5285116989.0
2005-05-13 18:45:00,1.85174,1.85218,1.84805,1.84847,5252543988.0
2005-05-13 19:00:00,1.84857,1.85004,1.84807,1.84952,4805500004.0
2005-05-13 19:15:00,1.84971,1.84972,1.84886,1.84915,4489300008.0
2005-05-13 19:30:00,1.84917,1.84956,1.84877,1.84948,4567546984.0
2005-05-13 19:45:00,1.84961,1.85041,1.84917,1.84989,3597749999.0
2005-05-13 20:00:00,1.84995,1.85049,1.84931,1.84964,2882446992.0
2005-05-13 20:15:00,1.84979,1.85059,1.84974,1.85012,4040799983.0
2005-05-13 20:30:00,1.8501,1.85059,1.85,1.85009,4149919999.0
2005-05-13 20:45:00,1.85006,1.85044,1.84995,1.8502,4724570016.0
2005-05-13 21:00:00,1.8503,1.85041,1.84896,1.84912,2940600003.0
2005-05-13 21:15:00,1.84929,1.85011,1.84917,1.84998,2275600004.0
2005-05-13 21:30:00,1.85003,1.8505,1.8499,1.85036,1940299995.0
2005-05-13 21:45:00,1.85043,1.85072,1.85005,1.85043,1933299996.0
2005-05-13 22:00:00,1.85048,1.85067,1.85012,1.85028,1616499995.0
2005-05-13 22:15:00,1.85031,1.85067,1.85022,1.85055,1783700004.0
2005-05-13 22:30:00,1.85054,1.85085,1.85037,1.85052,1388199995.0
2005-05-13 22:45:00,1.85055,1.85078,1.84991,1.85044,947846993.0
2005-05-16 00:00:00,1.8506,1.8508,1.8497,1.8499,55200000.0
2005-05-16 00:15:00,1.8502,1.8504,1.8496,1.8502,62100000.0
2005-05-16 00:30:00,1.8501,1.8502,1.8491,1.8491,82800000.0
2005-05-16 00:45:00,1.8489,1.8497,1.848,1.8485,103500000.0
2005-05-16 01:00:00,1.8485,1.8485,1.8466,1.847,103500000.0
2005-05-16 01:15:00,1.8472,1.8478,1.8472,1.8477,82800000.0
2005-05-16 01:30:00,1.8477,1.8481,1.8472,1.8475,96600000.0
2005-05-16 01:45:00,1.8476,1.848,1.8475,1.8476,55200000.0
2005-05-16 02:00:00,1.84742,1.84754,1.84675,1.8469,727600002.0
2005-05-16 02:15:00,1.84697,1.84809,1.84684,1.84784,859599998.0
2005-05-16 02:30:00,1.84778,1.84833,1.84713,1.84833,1043799996.0
2005-05-16 02:45:00,1.84825,1.84881,1.8478,1.84804,1028799995.0
2005-05-16 03:00:00,1.84812,1.84845,1.84749,1.84845,818499998.0
2005-05-16 03:15:00,1.84847,1.84847,1.84762,1.84789,749899999.0
2005-05-16 03:30:00,1.84788,1.84825,1.84778,1.84813,789399998.0
2005-05-16 03:45:00,1.84801,1.84804,1.84737,1.84771,843200003.0
2005-05-16 04:00:00,1.84758,1.84778,1.84726,1.84736,898600000.0
2005-05-16 04:15:00,1.84743,1.8476,1.84716,1.84735,766099996.0
2005-05-16 04:30:00,1.84742,1.84756,1.84674,1.84711,730500000.0
2005-05-16 04:45:00,1.84722,1.84758,1.84708,1.84743,722999993.0
2005-05-16 05:00:00,1.84751,1.84764,1.84726,1.84739,780100001.0
2005-05-16 05:15:00,1.84751,1.84758,1.84725,1.8473,631799995.0
2005-05-16 05:30:00,1.84729,1.84749,1.84705,1.84738,657799994.0
2005-05-16 05:45:00,1.84736,1.84754,1.84702,1.8474,605599999.0
2005-05-16 06:00:00,1.84745,1.84745,1.84658,1.84658,606899994.0
2005-05-16 06:15:00,1.84665,1.84677,1.84628,1.84677,914999999.0
2005-05-16 06:30:00,1.84666,1.84789,1.84651,1.84778,720900004.0
2005-05-16 06:45:00,1.84792,1.84803,1.84715,1.84764,672100000.0
2005-05-16 07:00:00,1.84765,1.84861,1.84739,1.84827,1016600000.0
2005-05-16 07:15:00,1.848,1.84858,1.84772,1.84802,1221899992.0
2005-05-16 07:30:00,1.84797,1.84886,1.84783,1.84868,977299997.0
2005-05-16 07:45:00,1.84873,1.84891,1.84737,1.84746,876800000.0
2005-05-16 08:00:00,1.8478,1.848,1.84515,1.84564,987500001.0
2005-05-16 08:15:00,1.84574,1.84577,1.84355,1.84417,905949998.0
2005-05-16 08:30:00,1.84398,1.84423,1.84187,1.84187,986799994.0
2005-05-16 08:45:00,1.84201,1.84332,1.84157,1.84332,774299998.0
2005-05-16 09:00:00,1.84335,1.84352,1.84214,1.84268,1186000000.0
2005-05-16 09:15:00,1.8427,1.84285,1.84111,1.84123,940900003.0
2005-05-16 09:30:00,1.841,1.84128,1.83926,1.8407,869299996.0
2005-05-16 09:45:00,1.84061,1.84088,1.84,1.84025,948800001.0
2005-05-16 10:00:00,1.84015,1.84015,1.83879,1.84013,921600004.0
2005-05-16 10:15:00,1.84014,1.84106,1.84003,1.84102,857400004.0
2005-05-16 10:30:00,1.84105,1.84129,1.84004,1.84088,934399996.0
2005-05-16 10:45:00,1.84105,1.84127,1.84048,1.84063,1110500002.0
2005-05-16 11:00:00,1.84051,1.84128,1.83858,1.84128,902899997.0
2005-05-16 11:15:00,1.84145,1.84391,1.84145,1.84352,946199996.0
2005-05-16 11:30:00,1.84337,1.84337,1.8403,1.84113,1053420005.0
2005-05-16 11:45:00,1.84108,1.84117,1.84044,1.84095,1027999998.0
2005-05-16 12:00:00,1.84098,1.8413,1.84059,1.84068,831100001.0
2005-05-16 12:15:00,1.84065,1.84075,1.83872,1.83909,960250003.0
2005-05-16 12:30:00,1.83898,1.83927,1.83743,1.8377,951200001.0
2005-05-16 12:45:00,1.83758,1.83767,1.83631,1.83679,1020400001.0
2005-05-16 13:00:00,1.83684,1.83799,1.83602,1.83652,1030846988.0
2005-05-16 13:15:00,1.8365,1.83731,1.83633,1.83634,914500001.0
2005-05-16 13:30:00,1.83621,1.83651,1.83521,1.83589,1105799994.0
2005-05-16 13:45:00,1.83602,1.83698,1.83597,1.83688,903600001.0
2005-05-16 14:00:00,1.83691,1.83749,1.83615,1.83653,1047049998.0
2005-05-16 14:15:00,1.83643,1.83673,1.83438,1.83461,996299998.0
2005-05-16 14:30:00,1.8345,1.83608,1.83421,1.83566,785499996.0
2005-05-16 14:45:00,1.83568,1.83568,1.83308,1.83308,945399991.0
2005-05-16 15:00:00,1.83357,1.83661,1.83324,1.83652,908999999.0
2005-05-16 15:15:00,1.83635,1.83727,1.83506,1.83559,1094899992.0
2005-05-16 15:30:00,1.8357,1.83845,1.8357,1.83842,848100002.0
2005-05-16 15:45:00,1.83852,1.83871,1.83649,1.83693,1017000000.0
2005-05-16 16:00:00,1.83702,1.83735,1.83627,1.83671,840149998.0
2005-05-16 16:15:00,1.83684,1.83733,1.83557,1.83685,941549996.0
2005-05-16 16:30:00,1.83672,1.8371,1.83591,1.83641,999799999.0
2005-05-16 16:45:00,1.83626,1.83646,1.8347,1.8348,1028899994.0
2005-05-16 17:00:00,1.8349,1.83555,1.83418,1.83551,912999999.0
2005-05-16 17:15:00,1.83544,1.83548,1.83349,1.83546,752899997.0
2005-05-16 17:30:00,1.8354,1.83695,1.8351,1.83695,821149999.0
2005-05-16 17:45:00,1.83699,1.83736,1.83551,1.83642,768899997.0
2005-05-16 18:00:00,1.83639,1.83774,1.83628,1.83695,12663049989.0
2005-05-16 18:15:00,1.837,1.83783,1.83655,1.83765,10069193977.0
2005-05-16 18:30:00,1.83761,1.83762,1.83601,1.83685,5104446998.0
2005-05-16 18:45:00,1.83673,1.83738,1.8367,1.83703,5045999993.0
2005-05-16 19:00:00,1.83707,1.83758,1.83674,1.83728,5066350009.0
2005-05-16 19:15:00,1.8373,1.8373,1.83675,1.83684,4522299998.0
2005-05-16 19:30:00,1.83684,1.83707,1.83657,1.8368,4372849986.0
2005-05-16 19:45:00,1.83676,1.83677,1.83595,1.83643,3426999991.0
2005-05-16 20:00:00,1.8364,1.83688,1.83636,1.8368,2836799998.0
2005-05-16 20:15:00,1.83682,1.83763,1.83677,1.83741,3497539994.0
2005-05-16 20:30:00,1.83748,1.83821,1.83733,1.83793,4589649992.0
2005-05-16 20:45:00,1.83793,1.83801,1.83761,1.83767,5211650014.0
2005-05-16 21:00:00,1.83754,1.83783,1.83667,1.83677,2850270001.0
2005-05-16 21:15:00,1.83695,1.83712,1.83618,1.83668,2174699993.0
2005-05-16 21:30:00,1.83671,1.83726,1.83653,1.83703,2223200002.0
2005-05-16 21:45:00,1.83702,1.83789,1.83697,1.83734,1876799998.0
2005-05-16 22:00:00,1.8374,1.83749,1.83657,1.8372,1482050001.0
2005-05-16 22:15:00,1.83725,1.83781,1.8367,1.83761,1947070001.0
2005-05-16 22:30:00,1.83767,1.83828,1.83762,1.83781,1449999999.0
2005-05-16 22:45:00,1.83798,1.83875,1.83746,1.8381,1062099995.0
2005-05-16 23:00:00,1.83794,1.83815,1.83682,1.83715,1166999999.0
2005-05-16 23:15:00,1.837,1.83794,1.8367,1.83682,1016900001.0
2005-05-16 23:30:00,1.83689,1.83689,1.83634,1.83652,749999998.0
2005-05-16 23:45:00,1.83657,1.8376,1.83645,1.8376,837400000.0
2005-05-17 00:00:00,1.83752,1.83912,1.83715,1.83815,797099999.0
2005-05-17 00:15:00,1.83901,1.83909,1.83727,1.8383,882849999.0
2005-05-17 00:30:00,1.8382,1.83848,1.83731,1.83799,803700000.0
2005-05-17 00:45:00,1.83807,1.83856,1.83787,1.83842,872500002.0
2005-05-17 01:00:00,1.83841,1.83853,1.83789,1.83809,617499997.0
2005-05-17 01:15:00,1.83807,1.83844,1.83779,1.83789,791400004.0
2005-05-17 01:30:00,1.83723,1.83782,1.8366,1.837,995200008.0
2005-05-17 01:45:00,1.83715,1.83784,1.8363,1.83689,907000001.0
2005-05-17 02:00:00,1.83685,1.83685,1.83485,1.83496,686300004.0
2005-05-17 02:15:00,1.83513,1.83555,1.83448,1.835,934593983.0
2005-05-17 02:30:00,1.83499,1.83532,1.83425,1.83453,956500000.0
2005-05-17 02:45:00,1.8345,1.83487,1.8341,1.83435,1040200001.0
2005-05-17 03:00:00,1.83444,1.83456,1.83381,1.83435,749700002.0
2005-05-17 03:15:00,1.83439,1.83524,1.83413,1.83513,954799997.0
2005-05-17 03:30:00,1.83519,1.83624,1.83471,1.83574,854499996.0
2005-05-17 03:45:00,1.83574,1.83625,1.83543,1.83572,740799999.0
2005-05-17 04:00:00,1.83568,1.83671,1.83559,1.83631,696800001.0
2005-05-17 04:15:00,1.83648,1.83736,1.83602,1.83683,1014299995.0
2005-05-17 04:30:00,1.83697,1.83723,1.83599,1.83626,808500001.0
2005-05-17 04:45:00,1.83643,1.837,1.83618,1.83675,755800000.0
2005-05-17 05:00:00,1.83695,1.83715,1.83666,1.83682,1100900002.0
2005-05-17 05:15:00,1.8369,1.8376,1.83682,1.83747,830099995.0
2005-05-17 05:30:00,1.83735,1.83746,1.83678,1.83721,1074646991.0
2005-05-17 05:45:00,1.83712,1.83727,1.83673,1.8368,848899999.0
2005-05-17 06:00:00,1.83682,1.83682,1.83625,1.83668,758300001.0
2005-05-17 06:15:00,1.83675,1.83784,1.83663,1.83767,828000002.0
2005-05-17 06:30:00,1.8376,1.83785,1.83739,1.83771,745900001.0
2005-05-17 06:45:00,1.83758,1.83842,1.8375,1.83828,890900001.0
2005-05-17 07:00:00,1.83867,1.83968,1.83855,1.83901,891200001.0
2005-05-17 07:15:00,1.83898,1.84033,1.83883,1.84015,910849998.0
2005-05-17 07:30:00,1.84029,1.84095,1.84005,1.84048,1082699999.0
2005-05-17 07:45:00,1.8405,1.84069,1.83709,1.83869,1025999998.0
2005-05-17 08:00:00,1.83825,1.8385,1.83687,1.8379,1030900003.0
2005-05-17 08:15:00,1.83801,1.83845,1.83748,1.8376,879799996.0
2005-05-17 08:30:00,1.83752,1.83762,1.83555,1.83653,1273799988.0
2005-05-17 08:45:00,1.83665,1.83672,1.83565,1.83598,873400002.0
2005-05-17 09:00:00,1.8359,1.83717,1.8356,1.83695,976000006.0
2005-05-17 09:15:00,1.83673,1.83731,1.83593,1.83722,969199995.0
2005-05-17 09:30:00,1.83723,1.83849,1.83723,1.83735,974899998.0
2005-05-17 09:45:00,1.83744,1.83781,1.83696,1.83742,915200003.0
2005-05-17 10:00:00,1.8374,1.83755,1.83674,1.8375,1016600000.0
2005-05-17 10:15:00,1.83746,1.83787,1.83728,1.83755,1105299999.0
2005-05-17 10:30:00,1.83713,1.83872,1.83687,1.83845,1095149997.0
2005-05-17 10:45:00,1.83852,1.84116,1.83836,1.84072,919799995.0
2005-05-17 11:00:00,1.84055,1.84081,1.84016,1.84058,834600004.0
2005-05-17 11:15:00,1.84036,1.84132,1.84006,1.84132,830800002.0
2005-05-17 11:30:00,1.84132,1.8417,1.84048,1.8417,791400004.0
2005-05-17 11:45:00,1.84158,1.84217,1.84096,1.84177,1194900006.0
2005-05-17 12:00:00,1.84173,1.84213,1.84139,1.8418,1116599997.0
2005-05-17 12:15:00,1.84182,1.84208,1.84139,1.84152,1111499998.0
2005-05-17 12:30:00,1.84141,1.84165,1.84029,1.84031,1012149994.0
2005-05-17 12:45:00,1.8405,1.84053,1.8385,1.83916,799199994.0
2005-05-17 13:00:00,1.83931,1.83933,1.83809,1.83931,1094500001.0
2005-05-17 13:15:00,1.83928,1.83962,1.83879,1.8393,787300003.0
2005-05-17 13:30:00,1.8392,1.84027,1.83786,1.83807,1122799996.0
2005-05-17 13:45:00,1.83807,1.8384,1.83795,1.83799,953099998.0
2005-05-17 14:00:00,1.83808,1.83829,1.83781,1.83822,790700001.0
2005-05-17 14:15:00,1.83829,1.83856,1.83679,1.8368,919399997.0
2005-05-17 14:30:00,1.83713,1.83728,1.83505,1.83664,872599994.0
2005-05-17 14:45:00,1.83645,1.83656,1.83555,1.83603,971099998.0
2005-05-17 15:00:00,1.83617,1.83661,1.8359,1.83653,1099000001.0
2005-05-17 15:15:00,1.83673,1.83774,1.83594,1.83768,1109449996.0
2005-05-17 15:30:00,1.83757,1.83844,1.8375,1.8375,1088600000.0
2005-05-17 15:45:00,1.83771,1.83817,1.83738,1.83808,1002199990.0
2005-05-17 16:00:00,1.83802,1.83808,1.83638,1.83731,976199998.0
2005-05-17 16:15:00,1.8374,1.83779,1.83723,1.83753,940699996.0
2005-05-17 16:30:00,1.83752,1.83907,1.83751,1.8386,980499994.0
2005-05-17 16:45:00,1.83865,1.83971,1.83865,1.83914,868600002.0
2005-05-17 17:00:00,1.83908,1.84,1.83877,1.83962,1045599997.0
2005-05-17 17:15:00,1.83958,1.84007,1.83914,1.83977,897400002.0
2005-05-17 17:30:00,1.83977,1.84093,1.83962,1.8402,887100002.0
2005-05-17 17:45:00,1.8403,1.8403,1.83893,1.83954,939549996.0
2005-05-17 18:00:00,1.83953,1.83968,1.83886,1.83911,12733219997.0
2005-05-17 18:15:00,1.83923,1.83941,1.83881,1.83941,9720719984.0
2005-05-17 18:30:00,1.83945,1.83996,1.83927,1.83982,5030099988.0
2005-05-17 18:45:00,1.83986,1.83986,1.83922,1.83935,5475399996.0
2005-05-17 19:00:00,1.8393,1.83945,1.83865,1.83868,4864269997.0
2005-05-17 19:15:00,1.83878,1.83894,1.83823,1.8383,4498099987.0
2005-05-17 19:30:00,1.83825,1.83845,1.83805,1.83827,4256870008.0
2005-05-17 19:45:00,1.83828,1.83877,1.8382,1.83854,3572219987.0
2005-05-17 20:00:00,1.83848,1.83879,1.83826,1.83847,2671599993.0
2005-05-17 20:15:00,1.83842,1.83897,1.83806,1.83889,3679700002.0
2005-05-17 20:30:00,1.8389,1.83961,1.83839,1.83872,4266899978.0
2005-05-17 20:45:00,1.83872,1.83872,1.83623,1.83631,5224449987.0
2005-05-17 21:00:00,1.83633,1.83681,1.83595,1.83632,3359699999.0
2005-05-17 21:15:00,1.83618,1.83646,1.8358,1.83615,1951599996.0
2005-05-17 21:30:00,1.83618,1.83622,1.83436,1.83493,2073299994.0
2005-05-17 21:45:00,1.8348,1.83497,1.83191,1.83275,2113849990.0
2005-05-17 22:00:00,1.83276,1.83361,1.83276,1.8334,1808299998.0
2005-05-17 22:15:00,1.83338,1.83358,1.83305,1.83315,1936300003.0
2005-05-17 22:30:00,1.83316,1.83371,1.83299,1.83351,1424200001.0
2005-05-17 22:45:00,1.83343,1.83367,1.8332,1.83333,1060900001.0
2005-05-17 23:00:00,1.8332,1.83371,1.83295,1.83334,1014800004.0
2005-05-17 23:15:00,1.83326,1.83409,1.83304,1.83409,972899997.0
2005-05-17 23:30:00,1.8342,1.83462,1.83375,1.83462,809300007.0
2005-05-17 23:45:00,1.83458,1.83528,1.83438,1.83508,598100000.0
2005-05-18 00:00:00,1.83491,1.83528,1.83338,1.8343,862699998.0
2005-05-18 00:15:00,1.8346,1.83467,1.83319,1.83382,677900001.0
2005-05-18 00:30:00,1.83382,1.83412,1.83309,1.83321,660000000.0
2005-05-18 00:45:00,1.83343,1.83358,1.83308,1.8335,1070599996.0
2005-05-18 01:00:00,1.83348,1.83413,1.83332,1.83406,722400003.0
2005-05-18 01:15:00,1.83407,1.83414,1.83253,1.83259,869700003.0
2005-05-18 01:30:00,1.83269,1.83321,1.83191,1.83229,665600000.0
2005-05-18 01:45:00,1.83235,1.83235,1.8317,1.83196,617600000.0
2005-05-18 02:00:00,1.83203,1.83205,1.82893,1.83054,926000003.0
2005-05-18 02:15:00,1.83052,1.83207,1.83052,1.83152,1057899997.0
2005-05-18 02:30:00,1.8315,1.83181,1.83112,1.83175,831099996.0
2005-05-18 02:45:00,1.83167,1.8317,1.8294,1.83044,948400004.0
2005-05-18 03:00:00,1.83044,1.83118,1.8303,1.83097,823599997.0
2005-05-18 03:15:00,1.83112,1.83137,1.8308,1.83097,804199997.0
2005-05-18 03:30:00,1.83107,1.83111,1.829,1.8295,823500003.0
2005-05-18 03:45:00,1.82938,1.83016,1.82937,1.83016,847800005.0
2005-05-18 04:00:00,1.83011,1.83047,1.82985,1.83,936100001.0
2005-05-18 04:15:00,1.83008,1.83133,1.83002,1.83119,939799995.0
2005-05-18 04:30:00,1.83113,1.83166,1.83054,1.83075,851200001.0
2005-05-18 04:45:00,1.8308,1.83144,1.83061,1.83144,762200002.0
2005-05-18 05:00:00,1.83147,1.8325,1.83111,1.83208,762400001.0
2005-05-18 05:15:00,1.83219,1.83219,1.83146,1.8317,935300001.0
2005-05-18 05:30:00,1.8317,1.83213,1.83138,1.83178,687299996.0
2005-05-18 05:45:00,1.8319,1.83239,1.83175,1.8323,634499996.0
2005-05-18 06:00:00,1.83238,1.83283,1.83175,1.83186,829800003.0
2005-05-18 06:15:00,1.8319,1.83204,1.83136,1.83184,1289720005.0
2005-05-18 06:30:00,1.83178,1.83231,1.83145,1.83227,646700001.0
2005-05-18 06:45:00,1.83226,1.83293,1.83206,1.83254,788000004.0
2005-05-18 07:00:00,1.83265,1.83275,1.8323,1.83254,769000003.0
2005-05-18 07:15:00,1.83261,1.833,1.83228,1.8328,744399999.0
2005-05-18 07:30:00,1.83282,1.83298,1.83253,1.83282,1038400002.0
2005-05-18 07:45:00,1.83278,1.83328,1.83234,1.83293,901749998.0
2005-05-18 08:00:00,1.83284,1.83348,1.83202,1.83278,865900002.0
2005-05-18 08:15:00,1.8328,1.83378,1.83223,1.83278,907500001.0
2005-05-18 08:30:00,1.83287,1.83373,1.83277,1.8331,1208300002.0
2005-05-18 08:45:00,1.83336,1.83405,1.83325,1.83342,919600009.0
2005-05-18 09:00:00,1.83353,1.83359,1.83247,1.83319,1088099996.0
2005-05-18 09:15:00,1.8331,1.8331,1.83214,1.83289,1118149997.0
2005-05-18 09:30:00,1.83257,1.83308,1.83228,1.83261,847069998.0
2005-05-18 09:45:00,1.83263,1.8341,1.83248,1.83397,958500002.0
2005-05-18 10:00:00,1.83385,1.83479,1.83321,1.83479,1035900000.0
2005-05-18 10:15:00,1.83492,1.83544,1.834,1.83407,912799996.0
2005-05-18 10:30:00,1.83406,1.83406,1.83184,1.83318,1040499998.0
2005-05-18 10:45:00,1.83312,1.83318,1.83165,1.83256,966899997.0
2005-05-18 11:00:00,1.8327,1.8327,1.83093,1.83135,913400000.0
2005-05-18 11:15:00,1.83137,1.83222,1.83124,1.83207,892699995.0
2005-05-18 11:30:00,1.83207,1.83246,1.83147,1.83222,960646997.0
2005-05-18 11:45:00,1.83212,1.83263,1.83199,1.83255,1056599997.0
2005-05-18 12:00:00,1.83264,1.83264,1.83175,1.83217,931670000.0
2005-05-18 12:15:00,1.83226,1.83259,1.83206,1.83239,1019569998.0
2005-05-18 12:30:00,1.83228,1.83266,1.83185,1.83188,1105900000.0
2005-05-18 12:45:00,1.83197,1.83203,1.83108,1.8312,974546988.0
2005-05-18 13:00:00,1.83128,1.83268,1.83107,1.83259,1081700005.0
2005-05-18 13:15:00,1.8326,1.83387,1.83239,1.83301,1029500007.0
2005-05-18 13:30:00,1.83313,1.83338,1.83263,1.83303,863999996.0
2005-05-18 13:45:00,1.83298,1.83336,1.83214,1.83335,903199997.0
2005-05-18 14:00:00,1.83342,1.83413,1.83311,1.83341,938200001.0
2005-05-18 14:15:00,1.83312,1.83333,1.83205,1.83246,870550000.0
2005-05-18 14:30:00,1.83407,1.83609,1.83243,1.83564,1037899999.0
2005-05-18 14:45:00,1.83552,1.83787,1.83541,1.83713,1003799998.0
2005-05-18 15:00:00,1.83715,1.83764,1.83643,1.83652,1084399999.0
2005-05-18 15:15:00,1.83652,1.83659,1.83395,1.83435,1042599995.0
2005-05-18 15:30:00,1.8343,1.83457,1.83249,1.8332,994699994.0
2005-05-18 15:45:00,1.83326,1.83396,1.83326,1.83348,1102950004.0
2005-05-18 16:00:00,1.83347,1.83547,1.83329,1.83533,1055499999.0
2005-05-18 16:15:00,1.83538,1.83542,1.83365,1.83415,925800001.0
2005-05-18 16:30:00,1.83387,1.83419,1.8335,1.83372,968699997.0
2005-05-18 16:45:00,1.83369,1.83554,1.83363,1.83414,1028396993.0
2005-05-18 17:00:00,1.83405,1.83597,1.83401,1.83555,919499994.0
2005-05-18 17:15:00,1.83548,1.83637,1.83534,1.83595,994299996.0
2005-05-18 17:30:00,1.83597,1.83813,1.83592,1.83813,827349999.0
2005-05-18 17:45:00,1.83835,1.83889,1.83725,1.83772,1166900001.0
2005-05-18 18:00:00,1.83785,1.83785,1.83554,1.83619,12754799996.0
2005-05-18 18:15:00,1.83623,1.83686,1.83591,1.83643,10038946991.0
2005-05-18 18:30:00,1.83643,1.83717,1.83624,1.83715,5324950002.0
2005-05-18 18:45:00,1.83723,1.83836,1.83699,1.83794,5109199998.0
2005-05-18 19:00:00,1.83805,1.83999,1.83773,1.83949,4776050002.0
2005-05-18 19:15:00,1.83939,1.84012,1.83839,1.83888,4544599985.0
2005-05-18 19:30:00,1.83892,1.83916,1.83785,1.83792,4225899983.0
2005-05-18 19:45:00,1.8379,1.83929,1.83765,1.83921,3373999990.0
2005-05-18 20:00:00,1.83895,1.83932,1.83812,1.83855,2595999992.0
2005-05-18 20:15:00,1.83851,1.83921,1.83849,1.83892,3917199989.0
2005-05-18 20:30:00,1.83895,1.84025,1.83895,1.84006,4724719999.0
2005-05-18 20:45:00,1.84005,1.84055,1.83975,1.83975,5083346997.0
2005-05-18 21:00:00,1.83965,1.84033,1.8396,1.8401,2963449993.0
2005-05-18 21:15:00,1.84013,1.84028,1.83965,1.84024,2442000003.0
2005-05-18 21:30:00,1.84018,1.84043,1.83992,1.84033,1831699999.0
2005-05-18 21:45:00,1.84033,1.84079,1.84027,1.84055,1854000005.0
2005-05-18 22:00:00,1.84071,1.84079,1.84022,1.84047,1807599998.0
2005-05-18 22:15:00,1.84043,1.84089,1.84018,1.84055,1667470004.0
2005-05-18 22:30:00,1.84055,1.84077,1.84026,1.8404,1698500001.0
2005-05-18 22:45:00,1.8405,1.84072,1.83984,1.83988,1045300003.0
2005-05-18 23:00:00,1.83984,1.84031,1.83926,1.83955,1130599997.0
2005-05-18 23:15:00,1.83957,1.83991,1.839,1.8391,990400000.0
2005-05-18 23:30:00,1.83914,1.83949,1.83348,1.83874,705299996.0
2005-05-18 23:45:00,1.83885,1.83897,1.83757,1.83829,824599994.0
2005-05-19 00:00:00,1.8385,1.8392,1.83824,1.83842,814249995.0
2005-05-19 00:15:00,1.83859,1.83914,1.83819,1.83882,816699999.0
2005-05-19 00:30:00,1.83897,1.8398,1.83878,1.83952,574569995.0
2005-05-19 00:45:00,1.83958,1.83983,1.83897,1.8391,1041999999.0
2005-05-19 01:00:00,1.83908,1.83915,1.83864,1.83888,856099990.0
2005-05-19 01:15:00,1.83903,1.83905,1.83839,1.83888,783700000.0
2005-05-19 01:30:00,1.83883,1.83892,1.83825,1.83863,880149998.0
2005-05-19 01:45:00,1.83868,1.83922,1.83842,1.83879,760000004.0
2005-05-19 02:00:00,1.83877,1.83883,1.8381,1.83859,847799999.0
2005-05-19 02:15:00,1.83866,1.83917,1.83848,1.83917,811199997.0
2005-05-19 02:30:00,1.8391,1.83947,1.83859,1.83907,967499998.0
2005-05-19 02:45:00,1.83902,1.83957,1.8379,1.83821,1028450005.0
2005-05-19 03:00:00,1.83828,1.83861,1.83758,1.83823,882399996.0
2005-05-19 03:15:00,1.8383,1.83848,1.83755,1.83837,723100003.0
2005-05-19 03:30:00,1.83828,1.8386,1.83801,1.83815,843100003.0
2005-05-19 03:45:00,1.83806,1.83888,1.8379,1.83888,903899997.0
2005-05-19 04:00:00,1.83878,1.83926,1.83848,1.83917,993399997.0
2005-05-19 04:15:00,1.83916,1.8408,1.83904,1.84075,1038700003.0
2005-05-19 04:30:00,1.84042,1.84121,1.83986,1.84063,842499996.0
2005-05-19 04:45:00,1.84079,1.8409,1.84016,1.84073,699950003.0
2005-05-19 05:00:00,1.84088,1.8414,1.84085,1.8411,948099993.0
2005-05-19 05:15:00,1.84113,1.84127,1.84077,1.8409,888600000.0
2005-05-19 05:30:00,1.84089,1.84119,1.83991,1.8411,903599997.0
2005-05-19 05:45:00,1.84107,1.84156,1.84094,1.8415,733699995.0
2005-05-19 06:00:00,1.84155,1.84164,1.84098,1.84108,791999999.0
2005-05-19 06:15:00,1.84102,1.84112,1.8402,1.84065,973200000.0
2005-05-19 06:30:00,1.84059,1.8406,1.83979,1.83982,646249993.0
2005-05-19 06:45:00,1.83985,1.84025,1.83934,1.83991,685600004.0
2005-05-19 07:00:00,1.84007,1.84015,1.83969,1.83988,911700005.0
2005-05-19 07:15:00,1.83982,1.84005,1.83944,1.83948,779246995.0
2005-05-19 07:30:00,1.83932,1.83932,1.83855,1.83901,721900000.0
2005-05-19 07:45:00,1.83896,1.83919,1.83857,1.83875,545500000.0
2005-05-19 08:00:00,1.83873,1.83983,1.83861,1.83935,1154946989.0
2005-05-19 08:15:00,1.83935,1.84087,1.83923,1.8398,987400004.0
2005-05-19 08:30:00,1.83975,1.84056,1.83924,1.84045,988699995.0
2005-05-19 08:45:00,1.84053,1.84072,1.83983,1.83988,847399997.0
2005-05-19 09:00:00,1.83993,1.8406,1.83906,1.83978,981299998.0
2005-05-19 09:15:00,1.83973,1.84038,1.8396,1.83976,755100006.0
2005-05-19 09:30:00,1.83949,1.83954,1.83851,1.83901,835699996.0
2005-05-19 09:45:00,1.83897,1.83984,1.83891,1.83964,829050000.0
2005-05-19 10:00:00,1.83948,1.83969,1.83911,1.83925,907900004.0
2005-05-19 10:15:00,1.83925,1.83972,1.8382,1.83907,974699996.0
2005-05-19 10:30:00,1.84163,1.84309,1.84089,1.84275,1024599997.0
2005-05-19 10:45:00,1.84272,1.84277,1.84097,1.84143,1128299996.0
2005-05-19 11:00:00,1.84138,1.84141,1.83935,1.83944,980700005.0
2005-05-19 11:15:00,1.83935,1.84014,1.83858,1.83946,1017700003.0
2005-05-19 11:30:00,1.8394,1.84028,1.8391,1.83937,1090099998.0
2005-05-19 11:45:00,1.8396,1.84061,1.83951,1.84054,1296199998.0
2005-05-19 12:00:00,1.84041,1.84109,1.83956,1.841,1103950001.0
2005-05-19 12:15:00,1.84075,1.84096,1.83983,1.84018,1007499996.0
2005-05-19 12:30:00,1.84003,1.84016,1.83916,1.83938,785469995.0
2005-05-19 12:45:00,1.83953,1.84039,1.83927,1.8403,1005499996.0
2005-05-19 13:00:00,1.8405,1.84052,1.83987,1.84035,888100004.0
2005-05-19 13:15:00,1.84043,1.84082,1.83919,1.83929,1081100003.0
2005-05-19 13:30:00,1.83929,1.83963,1.83852,1.83863,849200001.0
2005-05-19 13:45:00,1.8383,1.83881,1.83777,1.83854,952500000.0
2005-05-19 14:00:00,1.83845,1.83943,1.83826,1.83926,907499999.0
2005-05-19 14:15:00,1.83912,1.83928,1.83841,1.83917,935500000.0
2005-05-19 14:30:00,1.83927,1.83928,1.83647,1.83689,1019400002.0
2005-05-19 14:45:00,1.83689,1.83739,1.83581,1.83619,1097199999.0
2005-05-19 15:00:00,1.83626,1.83684,1.83533,1.83542,1078349999.0
2005-05-19 15:15:00,1.83523,1.83544,1.83443,1.83538,1065200006.0
2005-05-19 15:30:00,1.83518,1.83642,1.83518,1.83623,1011199997.0
2005-05-19 15:45:00,1.83617,1.83638,1.83593,1.83635,1081399999.0
2005-05-19 16:00:00,1.8363,1.83691,1.8358,1.83685,835699999.0
2005-05-19 16:15:00,1.83678,1.83707,1.83566,1.83583,925100000.0
2005-05-19 16:30:00,1.83571,1.83605,1.83473,1.83533,1061969997.0
2005-05-19 16:45:00,1.83521,1.83577,1.83481,1.83577,939999995.0
2005-05-19 17:00:00,1.83583,1.83719,1.83576,1.83719,1026400001.0
2005-05-19 17:15:00,1.83713,1.83715,1.8358,1.83648,1107099996.0
2005-05-19 17:30:00,1.83632,1.83671,1.83562,1.83569,897000003.0
2005-05-19 17:45:00,1.83567,1.83664,1.83487,1.83593,860000003.0
2005-05-19 18:00:00,1.83625,1.83731,1.83447,1.83589,12460816983.0
2005-05-19 18:15:00,1.83589,1.83762,1.8358,1.83645,10404170015.0
2005-05-19 18:30:00,1.8364,1.83708,1.83595,1.83656,5187620002.0
2005-05-19 18:45:00,1.8365,1.83676,1.83547,1.83566,5176550000.0
2005-05-19 19:00:00,1.83566,1.83627,1.83566,1.83625,4816319993.0
2005-05-19 19:15:00,1.83623,1.83706,1.83611,1.83639,4410699991.0
2005-05-19 19:30:00,1.83615,1.83638,1.83576,1.8359,4372999981.0
2005-05-19 19:45:00,1.83588,1.83595,1.83466,1.83529,3674050007.0
2005-05-19 20:00:00,1.83511,1.83524,1.83467,1.83495,2501766987.0
2005-05-19 20:15:00,1.835,1.8352,1.83427,1.83462,3868699998.0
2005-05-19 20:30:00,1.8346,1.83472,1.83294,1.83421,4687049987.0
2005-05-19 20:45:00,1.83423,1.83492,1.83402,1.8348,5040900002.0
2005-05-19 21:00:00,1.8351,1.83521,1.83422,1.83438,3048719998.0
2005-05-19 21:15:00,1.83442,1.83449,1.83355,1.83426,2311100006.0
2005-05-19 21:30:00,1.83418,1.8344,1.83197,1.83239,2141946995.0
2005-05-19 21:45:00,1.83247,1.83338,1.83238,1.83315,1881349999.0
2005-05-19 22:00:00,1.83323,1.83382,1.83322,1.83375,1676599997.0
2005-05-19 22:15:00,1.83379,1.83476,1.83353,1.83445,1785539995.0
2005-05-19 22:30:00,1.83456,1.8351,1.83396,1.83423,1408700007.0
2005-05-19 22:45:00,1.83423,1.83591,1.83411,1.83591,1205600004.0
2005-05-19 23:00:00,1.8362,1.83659,1.83553,1.83608,1069399999.0
2005-05-19 23:15:00,1.83634,1.83735,1.83576,1.836,993800001.0
2005-05-19 23:30:00,1.83605,1.83638,1.83502,1.83515,876000004.0
2005-05-19 23:45:00,1.83488,1.83514,1.83457,1.83497,521900000.0
2005-05-20 00:00:00,1.83497,1.83501,1.83455,1.8347,706799998.0
2005-05-20 00:15:00,1.83463,1.83492,1.83366,1.83399,812200009.0
2005-05-20 00:30:00,1.83394,1.83432,1.83352,1.83392,893299998.0
2005-05-20 00:45:00,1.83395,1.83468,1.83372,1.8346,1048670005.0
2005-05-20 01:00:00,1.83458,1.8348,1.83379,1.83455,609499997.0
2005-05-20 01:15:00,1.83455,1.83491,1.83411,1.83477,813299999.0
2005-05-20 01:30:00,1.8349,1.83508,1.83397,1.83464,761599998.0
2005-05-20 01:45:00,1.8345,1.83486,1.83324,1.8344,723100003.0
2005-05-20 02:00:00,1.83433,1.83555,1.83415,1.83464,896699995.0
2005-05-20 02:15:00,1.83488,1.83508,1.83428,1.83495,779599997.0
2005-05-20 02:30:00,1.8348,1.83533,1.83464,1.83525,718200006.0
2005-05-20 02:45:00,1.83531,1.83567,1.8345,1.83538,878999998.0
2005-05-20 03:00:00,1.83547,1.83605,1.83539,1.83554,742000000.0
2005-05-20 03:15:00,1.83557,1.83633,1.83526,1.83584,733299996.0
2005-05-20 03:30:00,1.83607,1.83607,1.83565,1.83587,549100001.0
2005-05-20 03:45:00,1.8357,1.83614,1.83553,1.83598,751700002.0
2005-05-20 04:00:00,1.83598,1.83662,1.83598,1.8365,974499995.0
2005-05-20 04:15:00,1.83646,1.83665,1.83623,1.83638,752500004.0
2005-05-20 04:30:00,1.83626,1.83679,1.83585,1.83605,984800001.0
2005-05-20 04:45:00,1.83614,1.83646,1.83602,1.83613,692199998.0
2005-05-20 05:00:00,1.83615,1.83665,1.83602,1.83653,500300000.0
2005-05-20 05:15:00,1.83666,1.83666,1.83632,1.83645,773900003.0
2005-05-20 05:30:00,1.8365,1.83669,1.83623,1.8364,1063799995.0
2005-05-20 05:45:00,1.83635,1.83644,1.83496,1.8361,778700000.0
2005-05-20 06:00:00,1.83618,1.8368,1.83594,1.83649,737599996.0
2005-05-20 06:15:00,1.83665,1.83688,1.83625,1.83688,910000001.0
2005-05-20 06:30:00,1.83687,1.83706,1.83496,1.83565,964199998.0
2005-05-20 06:45:00,1.83574,1.83616,1.83514,1.83587,624699997.0
2005-05-20 07:00:00,1.83598,1.83601,1.83499,1.83588,958649997.0
2005-05-20 07:15:00,1.83577,1.83611,1.83561,1.83572,877900001.0
2005-05-20 07:30:00,1.83572,1.83626,1.83558,1.83622,816199996.0
2005-05-20 07:45:00,1.83628,1.8366,1.83599,1.83625,610800000.0
2005-05-20 08:00:00,1.83626,1.83626,1.83511,1.83525,1091199997.0
2005-05-20 08:15:00,1.83532,1.83623,1.83513,1.83614,996799994.0
2005-05-20 08:30:00,1.83596,1.83611,1.8347,1.83486,1123500006.0
2005-05-20 08:45:00,1.83501,1.83552,1.83434,1.83535,918599993.0
2005-05-20 09:00:00,1.83545,1.83652,1.83534,1.83632,997900005.0
2005-05-20 09:15:00,1.83622,1.83622,1.83568,1.83587,878499998.0
2005-05-20 09:30:00,1.83581,1.83625,1.8355,1.83597,1008500002.0
2005-05-20 09:45:00,1.836,1.83795,1.83593,1.83795,877899993.0
2005-05-20 10:00:00,1.83817,1.83857,1.83751,1.83784,1010500004.0
2005-05-20 10:15:00,1.83778,1.83887,1.83776,1.83815,941199999.0
2005-05-20 10:30:00,1.8383,1.83892,1.8379,1.83849,941000001.0
2005-05-20 10:45:00,1.8386,1.83861,1.83801,1.83831,1026350005.0
2005-05-20 11:00:00,1.83827,1.83827,1.8368,1.83729,912299995.0
2005-05-20 11:15:00,1.83725,1.83744,1.8368,1.83687,895999999.0
2005-05-20 11:30:00,1.83683,1.83761,1.83676,1.83761,957700000.0
2005-05-20 11:45:00,1.83765,1.8377,1.83711,1.83767,1132600000.0
2005-05-20 12:00:00,1.83756,1.83824,1.83715,1.83824,679300005.0
2005-05-20 12:15:00,1.83836,1.83841,1.83761,1.83808,970299997.0
2005-05-20 12:30:00,1.83806,1.83819,1.83708,1.83716,799850003.0
2005-05-20 12:45:00,1.83734,1.83768,1.83706,1.83712,972099994.0
2005-05-20 13:00:00,1.83721,1.83721,1.8361,1.83675,866799994.0
2005-05-20 13:15:00,1.83677,1.83701,1.83583,1.83663,969499998.0
2005-05-20 13:30:00,1.83648,1.8367,1.83491,1.83575,1088499995.0
2005-05-20 13:45:00,1.8355,1.83664,1.83538,1.83582,982050000.0
2005-05-20 14:00:00,1.83584,1.83602,1.83448,1.83453,957350004.0
2005-05-20 14:15:00,1.83444,1.83499,1.83421,1.83494,1112600004.0
2005-05-20 14:30:00,1.83495,1.83498,1.83201,1.83305,845000000.0
2005-05-20 14:45:00,1.83297,1.83297,1.82951,1.82994,1051299997.0
2005-05-20 15:00:00,1.82984,1.8301,1.82624,1.8283,934199998.0
2005-05-20 15:15:00,1.82818,1.82819,1.82603,1.82603,1095199996.0
2005-05-20 15:30:00,1.82575,1.8271,1.82539,1.82648,856749993.0
2005-05-20 15:45:00,1.82655,1.82674,1.82554,1.82575,959200000.0
2005-05-20 16:00:00,1.82594,1.82614,1.82526,1.82531,1035300007.0
2005-05-20 16:15:00,1.82533,1.82564,1.82445,1.82563,876146994.0
2005-05-20 16:30:00,1.82553,1.82638,1.82486,1.82491,858500000.0
2005-05-20 16:45:00,1.82497,1.82539,1.82431,1.82447,890999999.0
2005-05-20 17:00:00,1.82446,1.82517,1.82419,1.82506,1081799997.0
2005-05-20 17:15:00,1.82505,1.82541,1.82374,1.8242,1074599995.0
2005-05-20 17:30:00,1.82418,1.82525,1.82355,1.82435,720299994.0
2005-05-20 17:45:00,1.82447,1.82466,1.82324,1.82392,992599999.0
2005-05-20 18:00:00,1.82412,1.82418,1.8231,1.82353,12529990010.0
2005-05-20 18:15:00,1.82372,1.8244,1.8235,1.82432,10316749990.0
2005-05-20 18:30:00,1.82443,1.82506,1.8238,1.82462,5162949983.0
2005-05-20 18:45:00,1.82449,1.82528,1.82374,1.82428,5463870004.0
2005-05-20 19:00:00,1.8243,1.82518,1.82423,1.82515,5094669996.0
2005-05-20 19:15:00,1.82523,1.82625,1.82482,1.82492,4559599979.0
2005-05-20 19:30:00,1.82484,1.82499,1.8238,1.82428,4544549987.0
2005-05-20 19:45:00,1.82431,1.82491,1.82411,1.8248,3588999994.0
2005-05-20 20:00:00,1.82485,1.82502,1.82435,1.82442,2867396987.0
2005-05-20 20:15:00,1.82436,1.82457,1.82378,1.82408,3614999998.0
2005-05-20 20:30:00,1.8241,1.82477,1.82374,1.82448,4184669994.0
2005-05-20 20:45:00,1.82449,1.82604,1.82448,1.82578,4791999995.0
2005-05-20 21:00:00,1.8257,1.82592,1.82527,1.82567,3006350001.0
2005-05-20 21:15:00,1.8258,1.82613,1.82555,1.82603,2020670007.0
2005-05-20 21:30:00,1.82598,1.82654,1.8259,1.82621,1944150001.0
2005-05-20 21:45:00,1.82626,1.82664,1.82615,1.8263,1866799998.0
2005-05-20 22:00:00,1.82634,1.82707,1.82631,1.827,1906899999.0
2005-05-20 22:15:00,1.82675,1.82742,1.82672,1.82687,1754199995.0
2005-05-20 22:30:00,1.82703,1.82826,1.82663,1.82706,1658999999.0
2005-05-20 22:45:00,1.82676,1.8272,1.82644,1.82665,1243600000.0
2005-05-23 00:00:00,1.8249,1.8254,1.8249,1.8251,405000000.0
2005-05-23 00:15:00,1.8251,1.8256,1.8249,1.8253,540000000.0
2005-05-23 00:30:00,1.8254,1.8254,1.8254,1.8254,67500000.0
2005-05-23 00:45:00,1.8253,1.8256,1.8253,1.8254,270000000.0
2005-05-23 01:00:00,1.8255,1.8255,1.8249,1.8249,472500000.0
2005-05-23 01:15:00,1.8249,1.8249,1.8245,1.8247,607500000.0
2005-05-23 01:30:00,1.8249,1.8249,1.8241,1.8243,540000000.0
2005-05-23 01:45:00,1.8245,1.8249,1.8241,1.8247,810000000.0
2005-05-23 02:00:00,1.82463,1.82521,1.82445,1.82445,864400002.0
2005-05-23 02:15:00,1.8245,1.82455,1.82408,1.82433,870699997.0
2005-05-23 02:30:00,1.8243,1.82489,1.82405,1.82477,882999999.0
2005-05-23 02:45:00,1.8247,1.82506,1.82465,1.82485,853700003.0
2005-05-23 03:00:00,1.82491,1.82655,1.82459,1.82618,684370000.0
2005-05-23 03:15:00,1.82619,1.82648,1.82578,1.82607,718500007.0
2005-05-23 03:30:00,1.82627,1.8266,1.8259,1.82631,651599995.0
2005-05-23 03:45:00,1.82621,1.82665,1.82612,1.82647,1023800000.0
2005-05-23 04:00:00,1.82615,1.82659,1.8258,1.82634,693600000.0
2005-05-23 04:15:00,1.8264,1.82645,1.82588,1.82625,746600004.0
2005-05-23 04:30:00,1.82627,1.82637,1.82599,1.82614,659100004.0
2005-05-23 04:45:00,1.8263,1.82656,1.82614,1.82645,669400003.0
2005-05-23 05:00:00,1.82658,1.82665,1.82606,1.82644,797799998.0
2005-05-23 05:15:00,1.82656,1.82668,1.82623,1.82661,741099999.0
2005-05-23 05:30:00,1.82669,1.82705,1.82613,1.82685,755800004.0
2005-05-23 05:45:00,1.82688,1.82766,1.82678,1.82766,827999998.0
2005-05-23 06:00:00,1.82765,1.82821,1.82743,1.828,927999998.0
2005-05-23 06:15:00,1.82807,1.82811,1.82663,1.82693,1097499994.0
2005-05-23 06:30:00,1.82697,1.82715,1.82659,1.82705,901000003.0
2005-05-23 06:45:00,1.82677,1.82695,1.82645,1.82667,817199998.0
2005-05-23 07:00:00,1.82685,1.82721,1.82646,1.827,1052199998.0
2005-05-23 07:15:00,1.82712,1.82719,1.82663,1.82705,832500001.0
2005-05-23 07:30:00,1.82704,1.8274,1.82698,1.82711,892670002.0
2005-05-23 07:45:00,1.82712,1.82757,1.8262,1.8274,932899995.0
2005-05-23 08:00:00,1.82738,1.82799,1.82713,1.82799,1000399994.0
2005-05-23 08:15:00,1.82792,1.82866,1.82722,1.82846,934269998.0
2005-05-23 08:30:00,1.82782,1.82824,1.82673,1.82706,1063299996.0
2005-05-23 08:45:00,1.82703,1.82712,1.82518,1.8253,804800000.0
2005-05-23 09:00:00,1.82536,1.82692,1.82535,1.82661,961169999.0
2005-05-23 09:15:00,1.82651,1.82766,1.82618,1.82735,1052399997.0
2005-05-23 09:30:00,1.82728,1.82898,1.82719,1.82841,1067800002.0
2005-05-23 09:45:00,1.82841,1.83,1.82833,1.82998,868799994.0
2005-05-23 10:00:00,1.8298,1.8298,1.82871,1.82905,806800001.0
2005-05-23 10:15:00,1.82898,1.82938,1.82842,1.82842,920699996.0
2005-05-23 10:30:00,1.82836,1.82852,1.82732,1.82742,994999993.0
2005-05-23 10:45:00,1.82741,1.82752,1.82648,1.82698,814670002.0
2005-05-23 11:00:00,1.82698,1.82749,1.82663,1.82723,924100002.0
2005-05-23 11:15:00,1.82718,1.82772,1.82702,1.82736,1120100001.0
2005-05-23 11:30:00,1.82737,1.82792,1.82737,1.82789,1023500000.0
2005-05-23 11:45:00,1.82797,1.82867,1.82772,1.82843,972900003.0
2005-05-23 12:00:00,1.82848,1.82924,1.82837,1.82873,1033700003.0
2005-05-23 12:15:00,1.82887,1.82914,1.82866,1.82891,1006300000.0
2005-05-23 12:30:00,1.8289,1.82967,1.82885,1.829,1051299992.0
2005-05-23 12:45:00,1.82907,1.82928,1.82804,1.82835,1004300001.0
2005-05-23 13:00:00,1.82858,1.82885,1.82794,1.82883,883899996.0
2005-05-23 13:15:00,1.82884,1.82884,1.8283,1.82858,831100003.0
2005-05-23 13:30:00,1.82857,1.82947,1.82852,1.82928,1077100001.0
2005-05-23 13:45:00,1.82925,1.82952,1.82907,1.82929,1200399999.0
2005-05-23 14:00:00,1.82933,1.82938,1.82808,1.82808,822649999.0
2005-05-23 14:15:00,1.82815,1.82877,1.82795,1.82856,853000000.0
2005-05-23 14:30:00,1.82863,1.82921,1.82805,1.8291,716150001.0
2005-05-23 14:45:00,1.82902,1.82932,1.82812,1.8282,843600002.0
2005-05-23 15:00:00,1.8282,1.82835,1.82758,1.82785,1044350004.0
2005-05-23 15:15:00,1.82787,1.82793,1.82715,1.82776,1162600003.0
2005-05-23 15:30:00,1.82787,1.82873,1.8275,1.82873,909000002.0
2005-05-23 15:45:00,1.82896,1.82923,1.82834,1.82883,818400001.0
2005-05-23 16:00:00,1.82883,1.829,1.82799,1.82881,975500003.0
2005-05-23 16:15:00,1.82873,1.83095,1.82862,1.83064,949850004.0
2005-05-23 16:30:00,1.83029,1.83078,1.82943,1.82998,960199992.0
2005-05-23 16:45:00,1.82995,1.82995,1.82842,1.82918,1164100009.0
2005-05-23 17:00:00,1.82907,1.82924,1.82786,1.82794,990000006.0
2005-05-23 17:15:00,1.82773,1.82905,1.82758,1.82903,932699996.0
2005-05-23 17:30:00,1.82897,1.82945,1.82889,1.82907,883999997.0
2005-05-23 17:45:00,1.82899,1.82903,1.82808,1.82848,855900002.0
2005-05-23 18:00:00,1.82837,1.82837,1.82747,1.82803,12187036994.0
2005-05-23 18:15:00,1.82807,1.82833,1.82641,1.82711,9655219985.0
2005-05-23 18:30:00,1.82708,1.82732,1.82669,1.8271,5174950003.0
2005-05-23 18:45:00,1.82708,1.82791,1.82705,1.82747,5325650002.0
2005-05-23 19:00:00,1.82748,1.8278,1.8273,1.82745,4804949999.0
2005-05-23 19:15:00,1.82713,1.82821,1.8268,1.82817,4618499985.0
2005-05-23 19:30:00,1.82811,1.82837,1.82743,1.8281,4772550003.0
2005-05-23 19:45:00,1.82818,1.82914,1.82787,1.82895,3286069995.0
2005-05-23 20:00:00,1.82888,1.82951,1.82847,1.82908,2691770007.0
2005-05-23 20:15:00,1.8289,1.8293,1.82845,1.8288,3636150004.0
2005-05-23 20:30:00,1.82877,1.82895,1.82799,1.82845,4641650009.0
2005-05-23 20:45:00,1.82843,1.82934,1.82828,1.82908,5182596984.0
2005-05-23 21:00:00,1.82904,1.82932,1.82818,1.82908,3001570011.0
2005-05-23 21:15:00,1.82915,1.82939,1.82841,1.82887,2027400001.0
2005-05-23 21:30:00,1.82868,1.82948,1.82816,1.82924,2005866994.0
2005-05-23 21:45:00,1.82896,1.82967,1.82875,1.82935,1971349996.0
2005-05-23 22:00:00,1.8294,1.83018,1.82901,1.83018,1380049992.0
2005-05-23 22:15:00,1.8302,1.8311,1.82994,1.8311,1873199996.0
2005-05-23 22:30:00,1.83119,1.83136,1.83037,1.83037,1280099992.0
2005-05-23 22:45:00,1.83037,1.83048,1.82942,1.83005,933499999.0
2005-05-23 23:00:00,1.82968,1.83021,1.82906,1.82998,1092899997.0
2005-05-23 23:15:00,1.82983,1.83014,1.82946,1.82946,1008799997.0
2005-05-23 23:30:00,1.82944,1.82963,1.82862,1.8291,807599999.0
2005-05-23 23:45:00,1.82915,1.82917,1.82859,1.82862,431499999.0
2005-05-24 00:00:00,1.82895,1.82996,1.82895,1.82985,531600002.0
2005-05-24 00:15:00,1.8299,1.82998,1.82918,1.82947,757100000.0
2005-05-24 00:30:00,1.82945,1.82958,1.82915,1.8293,560500001.0
2005-05-24 00:45:00,1.82934,1.82939,1.82865,1.82871,799600002.0
2005-05-24 01:00:00,1.82871,1.82901,1.82828,1.82897,849600001.0
2005-05-24 01:15:00,1.8289,1.82908,1.82869,1.8289,591150002.0
2005-05-24 01:30:00,1.82897,1.82944,1.82864,1.82891,748499998.0
2005-05-24 01:45:00,1.82892,1.82892,1.8275,1.82886,805799998.0
2005-05-24 02:00:00,1.82897,1.82906,1.82824,1.82832,889750001.0
2005-05-24 02:15:00,1.82865,1.82887,1.82824,1.82887,849899996.0
2005-05-24 02:30:00,1.82892,1.82927,1.82833,1.82915,829700003.0
2005-05-24 02:45:00,1.8291,1.82938,1.82877,1.82905,940800005.0
2005-05-24 03:00:00,1.82909,1.8291,1.82832,1.82851,613746991.0
2005-05-24 03:15:00,1.82853,1.82862,1.82811,1.82854,686799995.0
2005-05-24 03:30:00,1.82859,1.8286,1.82773,1.82775,651599999.0
2005-05-24 03:45:00,1.82779,1.82804,1.8273,1.82768,882500001.0
2005-05-24 04:00:00,1.82765,1.82797,1.82756,1.82769,625000000.0
2005-05-24 04:15:00,1.8278,1.82806,1.82753,1.82785,862999995.0
2005-05-24 04:30:00,1.8276,1.82799,1.82752,1.82785,749000005.0
2005-05-24 04:45:00,1.82798,1.82851,1.82789,1.82843,665900001.0
2005-05-24 05:00:00,1.82825,1.82866,1.82807,1.8286,787200005.0
2005-05-24 05:15:00,1.82863,1.82891,1.82849,1.8287,738249994.0
2005-05-24 05:30:00,1.82855,1.82899,1.82843,1.82872,812599998.0
2005-05-24 05:45:00,1.82872,1.82879,1.82823,1.82835,663099999.0
2005-05-24 06:00:00,1.82865,1.82868,1.82789,1.82803,993500002.0
2005-05-24 06:15:00,1.82835,1.82888,1.82821,1.82887,829100000.0
2005-05-24 06:30:00,1.8288,1.8291,1.82875,1.8289,593099999.0
2005-05-24 06:45:00,1.8289,1.82917,1.82857,1.829,572000000.0
2005-05-24 07:00:00,1.82926,1.82963,1.82902,1.82933,939200004.0
2005-05-24 07:15:00,1.82945,1.83044,1.8293,1.82988,834000000.0
2005-05-24 07:30:00,1.82984,1.83008,1.82936,1.83,717800002.0
2005-05-24 07:45:00,1.82997,1.8307,1.82987,1.8307,773800003.0
2005-05-24 08:00:00,1.8307,1.83168,1.82998,1.8304,1020770001.0
2005-05-24 08:15:00,1.83047,1.83192,1.8302,1.83191,1092400004.0
2005-05-24 08:30:00,1.83194,1.83203,1.83085,1.8312,835300000.0
2005-05-24 08:45:00,1.83141,1.83232,1.83107,1.83107,945300001.0
2005-05-24 09:00:00,1.83104,1.83114,1.82925,1.83058,936999995.0
2005-05-24 09:15:00,1.83052,1.83136,1.83011,1.83119,646900001.0
2005-05-24 09:30:00,1.83103,1.83168,1.83083,1.83119,875099997.0
2005-05-24 09:45:00,1.83124,1.83156,1.83069,1.83121,816200000.0
2005-05-24 10:00:00,1.83104,1.83171,1.82935,1.82983,1025100001.0
2005-05-24 10:15:00,1.82981,1.83061,1.82934,1.83061,1117749991.0
2005-05-24 10:30:00,1.83051,1.83058,1.82945,1.83007,903600001.0
2005-05-24 10:45:00,1.83007,1.8309,1.82986,1.83074,842149999.0
2005-05-24 11:00:00,1.83048,1.83083,1.8288,1.82944,978919993.0
2005-05-24 11:15:00,1.8295,1.83091,1.82935,1.83015,924100002.0
2005-05-24 11:30:00,1.8301,1.83109,1.82994,1.83045,1193699997.0
2005-05-24 11:45:00,1.83057,1.83084,1.83019,1.83053,928100002.0
2005-05-24 12:00:00,1.83053,1.83151,1.83019,1.83137,868399995.0
2005-05-24 12:15:00,1.83154,1.83354,1.83154,1.83251,982200009.0
2005-05-24 12:30:00,1.83235,1.83237,1.8316,1.8317,953499997.0
2005-05-24 12:45:00,1.83177,1.83315,1.83175,1.83315,864299997.0
2005-05-24 13:00:00,1.83345,1.83356,1.83272,1.83346,1000100001.0
2005-05-24 13:15:00,1.83347,1.83347,1.83156,1.83172,1182800002.0
2005-05-24 13:30:00,1.83184,1.83417,1.83184,1.83376,1094900002.0
2005-05-24 13:45:00,1.83385,1.83493,1.83359,1.8343,888600006.0
2005-05-24 14:00:00,1.83433,1.83559,1.83421,1.83441,812300001.0
2005-05-24 14:15:00,1.83428,1.83437,1.83329,1.8339,879399993.0
2005-05-24 14:30:00,1.834,1.83457,1.8334,1.83364,963700002.0
2005-05-24 14:45:00,1.83356,1.83391,1.833,1.83305,935599995.0
2005-05-24 15:00:00,1.83295,1.83332,1.8318,1.83219,906700000.0
2005-05-24 15:15:00,1.83221,1.83266,1.83179,1.83188,994500000.0
2005-05-24 15:30:00,1.83185,1.8322,1.83129,1.83193,908099995.0
2005-05-24 15:45:00,1.83192,1.83219,1.83143,1.83149,1099399995.0
2005-05-24 16:00:00,1.83144,1.83209,1.83115,1.83155,791900001.0
2005-05-24 16:15:00,1.83162,1.83181,1.83052,1.83052,843400003.0
2005-05-24 16:30:00,1.83039,1.83107,1.82894,1.82905,951299998.0
2005-05-24 16:45:00,1.82909,1.82932,1.82828,1.82838,982599998.0
2005-05-24 17:00:00,1.82826,1.82908,1.82741,1.82881,1077300006.0
2005-05-24 17:15:00,1.82865,1.82867,1.82738,1.82768,810199997.0
2005-05-24 17:30:00,1.82774,1.82865,1.82774,1.82836,864400002.0
2005-05-24 17:45:00,1.82837,1.82869,1.82765,1.82825,904700000.0
2005-05-24 18:00:00,1.8282,1.8282,1.82697,1.82731,12822249988.0
2005-05-24 18:15:00,1.82738,1.82825,1.82713,1.82799,10007349985.0
2005-05-24 18:30:00,1.82798,1.82847,1.8279,1.828,5477500000.0
2005-05-24 18:45:00,1.82795,1.82878,1.82788,1.82788,5390150006.0
2005-05-24 19:00:00,1.82782,1.82821,1.82747,1.82821,4765569992.0
2005-05-24 19:15:00,1.82823,1.8285,1.82781,1.82838,4426699981.0
2005-05-24 19:30:00,1.8284,1.82863,1.82687,1.82703,4289849998.0
2005-05-24 19:45:00,1.82701,1.82815,1.82681,1.82758,3484549989.0
2005-05-24 20:00:00,1.82753,1.82879,1.82591,1.8286,2692800011.0
2005-05-24 20:15:00,1.82858,1.82947,1.82782,1.82782,3546799995.0
2005-05-24 20:30:00,1.82785,1.82809,1.82689,1.82781,4543946995.0
2005-05-24 20:45:00,1.82783,1.82803,1.82713,1.82788,4795469985.0
2005-05-24 21:00:00,1.82778,1.8278,1.82711,1.82728,3003099988.0
2005-05-24 21:15:00,1.82735,1.82738,1.82714,1.82733,2172600004.0
2005-05-24 21:30:00,1.82731,1.82776,1.82725,1.82765,1981999997.0
2005-05-24 21:45:00,1.82761,1.82778,1.82739,1.82744,2070099995.0
2005-05-24 22:00:00,1.82748,1.82762,1.82701,1.82743,1621800004.0
2005-05-24 22:15:00,1.82739,1.82747,1.82688,1.82698,1643099997.0
2005-05-24 22:30:00,1.82697,1.82725,1.82584,1.8271,1304400000.0
2005-05-24 22:45:00,1.82715,1.82757,1.82661,1.82677,1010999994.0
2005-05-24 23:00:00,1.82712,1.82726,1.82625,1.82697,1151099996.0
2005-05-24 23:15:00,1.8268,1.82743,1.82664,1.82722,912599995.0
2005-05-24 23:30:00,1.82722,1.82758,1.82653,1.82735,615899996.0
2005-05-24 23:45:00,1.82733,1.82745,1.82678,1.82745,406199996.0
2005-05-25 00:00:00,1.82735,1.8277,1.82708,1.82752,600746993.0
2005-05-25 00:15:00,1.82742,1.82753,1.82696,1.82715,668999995.0
2005-05-25 00:30:00,1.82715,1.82715,1.82598,1.82639,930400004.0
2005-05-25 00:45:00,1.82645,1.82663,1.82596,1.82642,916700004.0
2005-05-25 01:00:00,1.82638,1.82671,1.82602,1.82647,811600001.0
2005-05-25 01:15:00,1.82639,1.82643,1.82543,1.82575,767799996.0
2005-05-25 01:30:00,1.82575,1.82596,1.82536,1.82574,534799998.0
2005-05-25 01:45:00,1.82562,1.82595,1.82515,1.8254,752399998.0
2005-05-25 02:00:00,1.82554,1.82604,1.82554,1.82597,819200002.0
2005-05-25 02:15:00,1.82603,1.82642,1.82582,1.8259,729500002.0
2005-05-25 02:30:00,1.82575,1.82666,1.82545,1.82651,828400002.0
2005-05-25 02:45:00,1.82652,1.82665,1.82602,1.82602,856099989.0
2005-05-25 03:00:00,1.8261,1.82677,1.82581,1.82677,759599999.0
2005-05-25 03:15:00,1.82682,1.82705,1.82657,1.82694,708799999.0
2005-05-25 03:30:00,1.82695,1.8279,1.82641,1.8278,891999996.0
2005-05-25 03:45:00,1.82743,1.82856,1.82743,1.82828,891999994.0
2005-05-25 04:00:00,1.82832,1.83004,1.82832,1.8293,765200004.0
2005-05-25 04:15:00,1.82937,1.82981,1.82905,1.82918,1018400002.0
2005-05-25 04:30:00,1.82916,1.82975,1.82872,1.82966,783200001.0
2005-05-25 04:45:00,1.82964,1.83059,1.82961,1.83022,791569996.0
2005-05-25 05:00:00,1.83037,1.83061,1.82966,1.82991,671100002.0
2005-05-25 05:15:00,1.82996,1.83022,1.8296,1.8299,760650005.0
2005-05-25 05:30:00,1.82991,1.83007,1.82948,1.82983,636400003.0
2005-05-25 05:45:00,1.82978,1.83032,1.82959,1.82989,734700002.0
2005-05-25 06:00:00,1.82991,1.83013,1.82919,1.83012,706799999.0
2005-05-25 06:15:00,1.82995,1.82995,1.82917,1.82969,1059399994.0
2005-05-25 06:30:00,1.8298,1.83033,1.82955,1.83014,907300000.0
2005-05-25 06:45:00,1.83012,1.8306,1.83007,1.83031,839970004.0
2005-05-25 07:00:00,1.83045,1.83115,1.83024,1.83041,1011849992.0
2005-05-25 07:15:00,1.83043,1.83084,1.83022,1.83022,891899992.0
2005-05-25 07:30:00,1.83059,1.83068,1.82919,1.82942,905599996.0
2005-05-25 07:45:00,1.82937,1.82964,1.82925,1.82937,690500004.0
2005-05-25 08:00:00,1.82937,1.82974,1.82932,1.82962,802099995.0
2005-05-25 08:15:00,1.82965,1.82985,1.82891,1.82891,936799993.0
2005-05-25 08:30:00,1.82874,1.82967,1.82831,1.82939,1124899998.0
2005-05-25 08:45:00,1.82943,1.82946,1.82869,1.82887,922800000.0
2005-05-25 09:00:00,1.82895,1.8292,1.82799,1.82852,971899995.0
2005-05-25 09:15:00,1.82855,1.82857,1.82763,1.82804,876000001.0
2005-05-25 09:30:00,1.82804,1.82834,1.82704,1.8272,943099999.0
2005-05-25 09:45:00,1.82732,1.82751,1.82638,1.82669,788900000.0
2005-05-25 10:00:00,1.82675,1.82769,1.82675,1.82701,947199997.0
2005-05-25 10:15:00,1.82701,1.82722,1.82618,1.82618,978299999.0
2005-05-25 10:30:00,1.8262,1.82623,1.82464,1.82527,1019500010.0
2005-05-25 10:45:00,1.82533,1.82634,1.82532,1.82634,874500004.0
2005-05-25 11:00:00,1.8264,1.82742,1.82636,1.82692,979800000.0
2005-05-25 11:15:00,1.82683,1.82775,1.8267,1.82708,822800001.0
2005-05-25 11:30:00,1.82698,1.827,1.82633,1.82665,1143799997.0
2005-05-25 11:45:00,1.82667,1.8268,1.82593,1.82655,1246600002.0
2005-05-25 12:00:00,1.8266,1.8272,1.82636,1.82709,778620000.0
2005-05-25 12:15:00,1.82715,1.82852,1.82705,1.82833,860299995.0
2005-05-25 12:30:00,1.8283,1.82849,1.82764,1.82788,1053600001.0
2005-05-25 12:45:00,1.82791,1.82791,1.8265,1.82665,872799997.0
2005-05-25 13:00:00,1.82652,1.82708,1.82611,1.82708,1220347000.0
2005-05-25 13:15:00,1.82706,1.8272,1.82639,1.82647,791600001.0
2005-05-25 13:30:00,1.82641,1.82681,1.82618,1.82632,1146300001.0
2005-05-25 13:45:00,1.82623,1.82623,1.82535,1.82617,828799995.0
2005-05-25 14:00:00,1.82622,1.82687,1.82618,1.82633,1052700000.0
2005-05-25 14:15:00,1.8263,1.82697,1.82605,1.82663,951800005.0
2005-05-25 14:30:00,1.82647,1.82698,1.82551,1.82567,1028099990.0
2005-05-25 14:45:00,1.82581,1.82926,1.82581,1.82895,918949996.0
2005-05-25 15:00:00,1.82895,1.83005,1.82857,1.83005,966599991.0
2005-05-25 15:15:00,1.83037,1.83193,1.83037,1.83157,1115299998.0
2005-05-25 15:30:00,1.8316,1.83222,1.83038,1.83056,925900007.0
2005-05-25 15:45:00,1.83059,1.83235,1.83044,1.83229,986399999.0
2005-05-25 16:00:00,1.83237,1.83326,1.83194,1.8321,945100004.0
2005-05-25 16:15:00,1.83217,1.83238,1.83047,1.83084,1015750000.0
2005-05-25 16:30:00,1.83083,1.83202,1.82924,1.82984,985700001.0
2005-05-25 16:45:00,1.82996,1.83047,1.82936,1.83047,991950002.0
2005-05-25 17:00:00,1.83075,1.83204,1.83058,1.8317,953599998.0
2005-05-25 17:15:00,1.83158,1.83196,1.8313,1.83149,838799999.0
2005-05-25 17:30:00,1.83148,1.83231,1.83147,1.83162,783899998.0
2005-05-25 17:45:00,1.83157,1.83165,1.8303,1.83072,800699999.0
2005-05-25 18:00:00,1.83082,1.83113,1.83039,1.83043,12873699985.0
2005-05-25 18:15:00,1.83053,1.83134,1.83026,1.83125,9943799985.0
2005-05-25 18:30:00,1.83126,1.83257,1.83076,1.8324,5311320019.0
2005-05-25 18:45:00,1.83228,1.83229,1.83146,1.83148,5810569992.0
2005-05-25 19:00:00,1.83151,1.83181,1.83105,1.83138,4939299996.0
2005-05-25 19:15:00,1.83121,1.83148,1.83066,1.8309,4678799999.0
2005-05-25 19:30:00,1.83115,1.83178,1.83092,1.8317,4827370001.0
2005-05-25 19:45:00,1.8317,1.83175,1.83096,1.83156,3179399993.0
2005-05-25 20:00:00,1.83148,1.83154,1.83074,1.83081,2548099999.0
2005-05-25 20:15:00,1.8309,1.83137,1.83087,1.83128,3614499998.0
2005-05-25 20:30:00,1.83122,1.83169,1.83059,1.83158,4567449998.0
2005-05-25 20:45:00,1.83155,1.83161,1.83093,1.83124,5174749998.0
2005-05-25 21:00:00,1.83123,1.83186,1.83093,1.8317,2957399992.0
2005-05-25 21:15:00,1.83175,1.83182,1.83113,1.83172,2246100002.0
2005-05-25 21:30:00,1.83179,1.8322,1.83156,1.83211,2129800000.0
2005-05-25 21:45:00,1.83212,1.83216,1.83143,1.83165,1973300002.0
2005-05-25 22:00:00,1.8317,1.83182,1.83104,1.83105,1652699993.0
2005-05-25 22:15:00,1.83149,1.83163,1.83125,1.83145,1845200004.0
2005-05-25 22:30:00,1.83147,1.83167,1.83135,1.83143,1422000007.0
2005-05-25 22:45:00,1.83146,1.83165,1.83115,1.83125,975099999.0
2005-05-25 23:00:00,1.83092,1.83143,1.83046,1.83134,1208699994.0
2005-05-25 23:15:00,1.83135,1.83161,1.83057,1.83105,1175449997.0
2005-05-25 23:30:00,1.83121,1.83145,1.83085,1.8313,602600000.0
2005-05-25 23:45:00,1.83135,1.83165,1.831,1.83125,792800003.0
2005-05-26 00:00:00,1.83119,1.83181,1.83045,1.83127,740200003.0
2005-05-26 00:15:00,1.8316,1.83185,1.83128,1.83185,546900000.0
2005-05-26 00:30:00,1.83185,1.83192,1.83105,1.83117,456300001.0
2005-05-26 00:45:00,1.8312,1.8313,1.83068,1.8311,752849998.0
2005-05-26 01:00:00,1.83108,1.83115,1.83047,1.83087,563299998.0
2005-05-26 01:15:00,1.83081,1.83115,1.83061,1.83077,905200000.0
2005-05-26 01:30:00,1.83115,1.83128,1.83081,1.83105,806699999.0
2005-05-26 01:45:00,1.83123,1.83233,1.83097,1.83208,751449998.0
2005-05-26 02:00:00,1.83213,1.83215,1.83165,1.832,842399994.0
2005-05-26 02:15:00,1.83207,1.83248,1.83153,1.83219,981499997.0
2005-05-26 02:30:00,1.8321,1.83219,1.83152,1.83166,901699998.0
2005-05-26 02:45:00,1.8316,1.83187,1.83133,1.83178,778300007.0
2005-05-26 03:00:00,1.83169,1.83212,1.83162,1.83189,863749996.0
2005-05-26 03:15:00,1.83192,1.83205,1.8313,1.83155,850699998.0
2005-05-26 03:30:00,1.83175,1.83182,1.83113,1.83122,775099998.0
2005-05-26 03:45:00,1.8314,1.83163,1.83052,1.83106,858299997.0
2005-05-26 04:00:00,1.83105,1.83113,1.8307,1.8308,698700000.0
2005-05-26 04:15:00,1.8309,1.83115,1.83049,1.83106,987750003.0
2005-05-26 04:30:00,1.831,1.83108,1.82991,1.83025,888396993.0
2005-05-26 04:45:00,1.83026,1.83069,1.83004,1.83069,567900000.0
2005-05-26 05:00:00,1.83073,1.83124,1.83039,1.83082,725899994.0
2005-05-26 05:15:00,1.83073,1.83105,1.83055,1.8309,740100009.0
2005-05-26 05:30:00,1.83089,1.83111,1.8304,1.83078,740099995.0
2005-05-26 05:45:00,1.83082,1.83108,1.8308,1.83081,710599997.0
2005-05-26 06:00:00,1.83085,1.83085,1.83016,1.8304,749200005.0
2005-05-26 06:15:00,1.83048,1.83076,1.8295,1.82979,1054799994.0
2005-05-26 06:30:00,1.82969,1.82979,1.8279,1.82865,794599997.0
2005-05-26 06:45:00,1.82872,1.82904,1.82781,1.82802,815800000.0
2005-05-26 07:00:00,1.82818,1.82821,1.8272,1.8279,900499999.0
2005-05-26 07:15:00,1.82787,1.82838,1.8272,1.82818,865649999.0
2005-05-26 07:30:00,1.82818,1.8283,1.82758,1.82792,896900002.0
2005-05-26 07:45:00,1.82773,1.82839,1.82714,1.82774,1072946987.0
2005-05-26 08:00:00,1.82771,1.82839,1.82536,1.82564,1171499993.0
2005-05-26 08:15:00,1.82581,1.8267,1.82537,1.82578,921800001.0
2005-05-26 08:30:00,1.82582,1.826,1.8218,1.82336,1011650001.0
2005-05-26 08:45:00,1.82338,1.82444,1.8227,1.82357,983299996.0
2005-05-26 09:00:00,1.82364,1.82372,1.82272,1.8231,982499999.0
2005-05-26 09:15:00,1.8231,1.82428,1.82296,1.82346,839700004.0
2005-05-26 09:30:00,1.82339,1.82379,1.82282,1.82323,902500001.0
2005-05-26 09:45:00,1.82315,1.82478,1.82315,1.82443,846650008.0
2005-05-26 10:00:00,1.82437,1.82463,1.82378,1.82463,705400003.0
2005-05-26 10:15:00,1.82462,1.82462,1.82355,1.82404,1052599995.0
2005-05-26 10:30:00,1.82398,1.82557,1.82397,1.82557,861400004.0
2005-05-26 10:45:00,1.82562,1.82711,1.82555,1.82641,921199999.0
2005-05-26 11:00:00,1.82635,1.82677,1.82596,1.82672,924499992.0
2005-05-26 11:15:00,1.82666,1.82777,1.82658,1.82737,1086799998.0
2005-05-26 11:30:00,1.82731,1.82758,1.82698,1.82725,1072700000.0
2005-05-26 11:45:00,1.82728,1.82843,1.82698,1.82788,1099199999.0
2005-05-26 12:00:00,1.8277,1.82802,1.82665,1.82675,943800001.0
2005-05-26 12:15:00,1.82668,1.82668,1.82612,1.82645,871999998.0
2005-05-26 12:30:00,1.82661,1.82704,1.8259,1.82596,1090370007.0
2005-05-26 12:45:00,1.82612,1.82628,1.82532,1.8258,852799996.0
2005-05-26 13:00:00,1.82579,1.82597,1.82473,1.82497,1110949998.0
2005-05-26 13:15:00,1.82487,1.82488,1.82327,1.82453,993199995.0
2005-05-26 13:30:00,1.82443,1.82443,1.82225,1.82282,1035200002.0
2005-05-26 13:45:00,1.82285,1.8239,1.82206,1.82208,843099997.0
2005-05-26 14:00:00,1.82217,1.82284,1.82129,1.82146,822399998.0
2005-05-26 14:15:00,1.82155,1.82292,1.82155,1.82257,716199999.0
2005-05-26 14:30:00,1.82247,1.82384,1.82184,1.82199,936400006.0
2005-05-26 14:45:00,1.82165,1.8235,1.82132,1.82336,1175399999.0
2005-05-26 15:00:00,1.82339,1.82409,1.82252,1.8237,1061600007.0
2005-05-26 15:15:00,1.82356,1.82356,1.82239,1.82311,1129699999.0
2005-05-26 15:30:00,1.82305,1.82495,1.8227,1.82495,960699998.0
2005-05-26 15:45:00,1.82519,1.8255,1.82294,1.82355,1025499992.0
2005-05-26 16:00:00,1.82369,1.82374,1.82243,1.82243,978149996.0
2005-05-26 16:15:00,1.8225,1.82299,1.82167,1.822,923900001.0
2005-05-26 16:30:00,1.82187,1.82212,1.82092,1.82122,785200000.0
2005-05-26 16:45:00,1.82115,1.82239,1.82115,1.82133,1113949999.0
2005-05-26 17:00:00,1.82125,1.82279,1.82125,1.82222,1126099999.0
2005-05-26 17:15:00,1.82214,1.82224,1.81919,1.81967,945900000.0
2005-05-26 17:30:00,1.81984,1.82043,1.81954,1.81962,809300004.0
2005-05-26 17:45:00,1.81951,1.82025,1.81901,1.82015,711400002.0
2005-05-26 18:00:00,1.82014,1.82025,1.81935,1.81997,12737320006.0
2005-05-26 18:15:00,1.82008,1.82024,1.81946,1.81997,10045820014.0
2005-05-26 18:30:00,1.82008,1.82061,1.81995,1.82045,5473500008.0
2005-05-26 18:45:00,1.8204,1.82095,1.8202,1.82053,5416099997.0
2005-05-26 19:00:00,1.82057,1.82065,1.82016,1.82038,4811896995.0
2005-05-26 19:15:00,1.82037,1.8208,1.82026,1.82048,4703799976.0
2005-05-26 19:30:00,1.8205,1.82081,1.81962,1.82078,4418800008.0
2005-05-26 19:45:00,1.8208,1.82089,1.82021,1.82033,3350999985.0
2005-05-26 20:00:00,1.8203,1.82047,1.82006,1.8204,2856799990.0
2005-05-26 20:15:00,1.82041,1.82053,1.81972,1.81972,3393719998.0
2005-05-26 20:30:00,1.81968,1.81996,1.8185,1.81945,4281399997.0
2005-05-26 20:45:00,1.81943,1.82094,1.81917,1.8207,4796999997.0
2005-05-26 21:00:00,1.82069,1.82086,1.82045,1.82046,2799400008.0
2005-05-26 21:15:00,1.82043,1.82059,1.81999,1.82036,2231649994.0
2005-05-26 21:30:00,1.82038,1.82063,1.81986,1.82003,2047800006.0
2005-05-26 21:45:00,1.82,1.82008,1.81977,1.81977,1935900003.0
2005-05-26 22:00:00,1.81987,1.81994,1.81938,1.81978,1702900008.0
2005-05-26 22:15:00,1.81985,1.81995,1.81937,1.81956,1768899998.0
2005-05-26 22:30:00,1.8196,1.81971,1.81929,1.81936,1398599999.0
2005-05-26 22:45:00,1.81933,1.81993,1.81922,1.81963,957900001.0
2005-05-26 23:00:00,1.8194,1.81997,1.81902,1.81954,1080800005.0
2005-05-26 23:15:00,1.81957,1.82015,1.81938,1.82012,918899996.0
2005-05-26 23:30:00,1.82011,1.82037,1.81966,1.82022,595500000.0
2005-05-26 23:45:00,1.82022,1.82041,1.81953,1.82025,818700000.0
2005-05-27 00:00:00,1.82005,1.8204,1.81968,1.82036,824299993.0
2005-05-27 00:15:00,1.82045,1.82058,1.81954,1.81995,663900003.0
2005-05-27 00:30:00,1.81993,1.81998,1.81929,1.81973,641000000.0
2005-05-27 00:45:00,1.8198,1.81992,1.81946,1.81987,931649997.0
2005-05-27 01:00:00,1.81985,1.82008,1.81947,1.82005,740099998.0
2005-05-27 01:15:00,1.82,1.82074,1.81992,1.82061,629800004.0
2005-05-27 01:30:00,1.82063,1.82087,1.8202,1.82052,747200001.0
2005-05-27 01:45:00,1.82057,1.82072,1.82015,1.8204,644100001.0
2005-05-27 02:00:00,1.8205,1.82224,1.8205,1.82218,730199997.0
2005-05-27 02:15:00,1.82213,1.82245,1.82152,1.82183,994299999.0
2005-05-27 02:30:00,1.82175,1.82202,1.82139,1.82202,636500001.0
2005-05-27 02:45:00,1.82195,1.82242,1.8217,1.82185,759099997.0
2005-05-27 03:00:00,1.82194,1.82205,1.82163,1.82195,859700000.0
2005-05-27 03:15:00,1.82199,1.82217,1.82164,1.82216,596999995.0
2005-05-27 03:30:00,1.82218,1.82247,1.82197,1.8224,676100000.0
2005-05-27 03:45:00,1.8224,1.82286,1.82235,1.82275,817199998.0
2005-05-27 04:00:00,1.82275,1.82289,1.8223,1.8227,590700000.0
2005-05-27 04:15:00,1.82288,1.82368,1.82288,1.82297,643999997.0
2005-05-27 04:30:00,1.82286,1.82331,1.82285,1.82295,730350003.0
2005-05-27 04:45:00,1.8232,1.82345,1.82309,1.82313,584000006.0
2005-05-27 05:00:00,1.82322,1.82358,1.82305,1.82321,490899997.0
2005-05-27 05:15:00,1.82321,1.82327,1.82218,1.82227,655500003.0
2005-05-27 05:30:00,1.82233,1.82244,1.82177,1.82199,715099993.0
2005-05-27 05:45:00,1.82205,1.8225,1.82171,1.8222,725399997.0
2005-05-27 06:00:00,1.82215,1.82261,1.82196,1.82252,935299997.0
2005-05-27 06:15:00,1.82255,1.82327,1.82215,1.82327,661799995.0
2005-05-27 06:30:00,1.82327,1.82327,1.82258,1.82276,738600003.0
2005-05-27 06:45:00,1.82277,1.82348,1.82264,1.8231,619399996.0
2005-05-27 07:00:00,1.82335,1.8235,1.82279,1.8229,728699996.0
2005-05-27 07:15:00,1.82295,1.82295,1.82234,1.82275,788100005.0
2005-05-27 07:30:00,1.82246,1.82314,1.82241,1.82314,938199995.0
2005-05-27 07:45:00,1.82315,1.82317,1.82207,1.82245,569200000.0
2005-05-27 08:00:00,1.82237,1.82293,1.82231,1.82293,767000004.0
2005-05-27 08:15:00,1.82292,1.8234,1.8226,1.82299,743799995.0
2005-05-27 08:30:00,1.823,1.82413,1.8229,1.82386,819399999.0
2005-05-27 08:45:00,1.82395,1.82395,1.82265,1.82265,880149999.0
2005-05-27 09:00:00,1.82261,1.82369,1.82235,1.82348,901799997.0
2005-05-27 09:15:00,1.82335,1.82421,1.82335,1.8242,898099999.0
2005-05-27 09:30:00,1.82405,1.8245,1.82384,1.82437,877599998.0
2005-05-27 09:45:00,1.82438,1.82554,1.82438,1.82465,719900000.0
2005-05-27 10:00:00,1.82469,1.82504,1.82412,1.82425,780499995.0
2005-05-27 10:15:00,1.82423,1.82426,1.82283,1.82283,1045850002.0
2005-05-27 10:30:00,1.8229,1.82388,1.8229,1.82388,798400004.0
2005-05-27 10:45:00,1.8239,1.82408,1.8234,1.82354,728399998.0
2005-05-27 11:00:00,1.82355,1.82395,1.82337,1.82362,905699997.0
2005-05-27 11:15:00,1.82362,1.82375,1.82323,1.82347,943100005.0
2005-05-27 11:30:00,1.82334,1.82334,1.82296,1.82315,1044449999.0
2005-05-27 11:45:00,1.82317,1.82322,1.82196,1.82228,1009000000.0
2005-05-27 12:00:00,1.82224,1.82232,1.82059,1.82188,903700004.0
2005-05-27 12:15:00,1.82193,1.82211,1.8216,1.82206,956000004.0
2005-05-27 12:30:00,1.82205,1.8221,1.82124,1.82153,1112999994.0
2005-05-27 12:45:00,1.82157,1.82405,1.82154,1.82307,908100006.0
2005-05-27 13:00:00,1.82252,1.8232,1.82215,1.82313,1066900001.0
2005-05-27 13:15:00,1.82315,1.82455,1.82281,1.82441,878950001.0
2005-05-27 13:30:00,1.82439,1.82673,1.82394,1.82619,991100002.0
2005-05-27 13:45:00,1.82605,1.82605,1.82522,1.82522,887000000.0
2005-05-27 14:00:00,1.82521,1.82648,1.82455,1.82648,873899995.0
2005-05-27 14:15:00,1.82657,1.82706,1.82535,1.82535,814400003.0
2005-05-27 14:30:00,1.82535,1.82618,1.82393,1.82397,731800003.0
2005-05-27 14:45:00,1.82415,1.82544,1.82408,1.82419,954099997.0
2005-05-27 15:00:00,1.82425,1.82457,1.8233,1.8241,911549994.0
2005-05-27 15:15:00,1.82425,1.8253,1.82332,1.8234,894100002.0
2005-05-27 15:30:00,1.82342,1.82423,1.8217,1.82177,822300005.0
2005-05-27 15:45:00,1.82176,1.82189,1.82045,1.821,1150269998.0
2005-05-27 16:00:00,1.82095,1.82264,1.8206,1.82264,969550002.0
2005-05-27 16:15:00,1.82282,1.82348,1.82206,1.82302,815450000.0
2005-05-27 16:30:00,1.82288,1.82357,1.82248,1.82357,887100000.0
2005-05-27 16:45:00,1.82359,1.82414,1.82228,1.82311,985799999.0
2005-05-27 17:00:00,1.82317,1.82323,1.82238,1.82286,902899999.0
2005-05-27 17:15:00,1.82281,1.82436,1.82274,1.82397,952899995.0
2005-05-27 17:30:00,1.82392,1.82488,1.82326,1.82336,864999998.0
2005-05-27 17:45:00,1.82334,1.82382,1.82177,1.82227,1090599994.0
2005-05-27 18:00:00,1.82244,1.8228,1.82206,1.8222,12453939986.0
2005-05-27 18:15:00,1.82223,1.82296,1.82181,1.82269,10074850004.0
2005-05-27 18:30:00,1.82267,1.82412,1.82208,1.82358,5386046990.0
2005-05-27 18:45:00,1.82363,1.82409,1.82293,1.82307,5305000000.0
2005-05-27 19:00:00,1.8231,1.82339,1.8226,1.82316,5192250003.0
2005-05-27 19:15:00,1.82311,1.82337,1.82262,1.82278,5064499994.0
2005-05-27 19:30:00,1.82263,1.82275,1.82229,1.82247,4114049994.0
2005-05-27 19:45:00,1.82245,1.82364,1.82227,1.82324,3447670005.0
2005-05-27 20:00:00,1.82323,1.8234,1.82144,1.82245,2766499995.0
2005-05-27 20:15:00,1.8224,1.82269,1.82212,1.8224,3758899993.0
2005-05-27 20:30:00,1.82229,1.82284,1.82154,1.82257,4573200012.0
2005-05-27 20:45:00,1.82255,1.82262,1.82151,1.8223,4949819983.0
2005-05-27 21:00:00,1.82225,1.82273,1.82217,1.82221,2686499995.0
2005-05-27 21:15:00,1.82243,1.82282,1.82155,1.82259,2465899986.0
2005-05-27 21:30:00,1.82255,1.82392,1.82216,1.82361,2132099995.0
2005-05-27 21:45:00,1.82361,1.82407,1.82352,1.8239,1741299993.0
2005-05-27 22:00:00,1.82374,1.82425,1.82355,1.8237,1622446990.0
2005-05-27 22:15:00,1.82377,1.82445,1.82352,1.82409,1602299993.0
2005-05-27 22:30:00,1.82404,1.82438,1.82328,1.82328,1641700004.0
2005-05-27 22:45:00,1.82331,1.82472,1.82331,1.82386,1037600001.0
2005-05-30 00:00:00,1.8239,1.8241,1.823,1.8236,489600009.0
2005-05-30 00:15:00,1.8234,1.8237,1.823,1.8234,435200008.0
2005-05-30 00:30:00,1.8233,1.8237,1.8232,1.8235,489600009.0
2005-05-30 00:45:00,1.8234,1.8234,1.823,1.823,163200003.0
2005-05-30 01:00:00,1.8234,1.8234,1.8224,1.8226,435200008.0
2005-05-30 01:15:00,1.8228,1.8228,1.8209,1.8215,707200013.0
2005-05-30 01:30:00,1.8213,1.8218,1.8209,1.8213,707200013.0
2005-05-30 01:45:00,1.8214,1.8214,1.8209,1.8211,489600009.0
2005-05-30 02:00:00,1.82089,1.82093,1.81907,1.81948,864900006.0
2005-05-30 02:15:00,1.81968,1.82069,1.81955,1.82022,860100006.0
2005-05-30 02:30:00,1.8202,1.82055,1.81954,1.82025,902649997.0
2005-05-30 02:45:00,1.82043,1.82186,1.81996,1.8216,1217970003.0
2005-05-30 03:00:00,1.82157,1.82408,1.82125,1.82395,865700004.0
2005-05-30 03:15:00,1.82381,1.82419,1.82244,1.82304,956800001.0
2005-05-30 03:30:00,1.82322,1.82356,1.8229,1.82301,918000000.0
2005-05-30 03:45:00,1.82297,1.82398,1.82297,1.82398,864349999.0
2005-05-30 04:00:00,1.82392,1.82397,1.82315,1.82351,1100899996.0
2005-05-30 04:15:00,1.8236,1.82376,1.82322,1.82367,912700006.0
2005-05-30 04:30:00,1.82358,1.82392,1.82338,1.82361,793600002.0
2005-05-30 04:45:00,1.8236,1.82432,1.82353,1.82432,570599997.0
2005-05-30 05:00:00,1.82425,1.82425,1.82354,1.82398,824599997.0
2005-05-30 05:15:00,1.82398,1.82494,1.8238,1.82485,761249998.0
2005-05-30 05:30:00,1.82492,1.82517,1.82389,1.8247,1003700001.0
2005-05-30 05:45:00,1.82472,1.82507,1.82441,1.8249,723099997.0
2005-05-30 06:00:00,1.82499,1.8252,1.82464,1.82464,889246996.0
2005-05-30 06:15:00,1.82462,1.82484,1.82403,1.82455,939200005.0
2005-05-30 06:30:00,1.82462,1.8252,1.82415,1.82473,1215099994.0
2005-05-30 06:45:00,1.82478,1.82495,1.82445,1.82454,878800000.0
2005-05-30 07:00:00,1.82462,1.82498,1.82449,1.82486,773299999.0
2005-05-30 07:15:00,1.82492,1.82496,1.82404,1.82441,1075900001.0
2005-05-30 07:30:00,1.82438,1.8244,1.82275,1.82363,906899999.0
2005-05-30 07:45:00,1.82357,1.8237,1.82279,1.8231,941000000.0
2005-05-30 08:00:00,1.82306,1.8232,1.8222,1.82246,950399991.0
2005-05-30 08:15:00,1.82257,1.82316,1.82246,1.82304,864150001.0
2005-05-30 08:30:00,1.82308,1.82358,1.82294,1.82327,979500000.0
2005-05-30 08:45:00,1.82335,1.82398,1.82272,1.82345,838999996.0
2005-05-30 09:00:00,1.82357,1.82476,1.82347,1.82468,837599999.0
2005-05-30 09:15:00,1.82469,1.82531,1.82414,1.8245,792700003.0
2005-05-30 09:30:00,1.82443,1.82489,1.82416,1.8248,969200000.0
2005-05-30 09:45:00,1.82485,1.82517,1.82415,1.82459,887100004.0
2005-05-30 10:00:00,1.82453,1.82462,1.8235,1.82374,937100005.0
2005-05-30 10:15:00,1.82377,1.82394,1.82249,1.82385,906899999.0
2005-05-30 10:30:00,1.82386,1.82413,1.82309,1.82358,924700005.0
2005-05-30 10:45:00,1.82353,1.82481,1.8234,1.82481,895499992.0
2005-05-30 11:00:00,1.82492,1.82514,1.82426,1.82432,842400001.0
2005-05-30 11:15:00,1.82432,1.82441,1.82352,1.82365,751870004.0
2005-05-30 11:30:00,1.8236,1.82393,1.82312,1.82378,1101300006.0
2005-05-30 11:45:00,1.8238,1.82388,1.82307,1.82345,982999999.0
2005-05-30 12:00:00,1.82344,1.82344,1.82282,1.82315,740799998.0
2005-05-30 12:15:00,1.82315,1.82339,1.82299,1.8232,871400001.0
2005-05-30 12:30:00,1.8234,1.82399,1.82286,1.82308,1042000000.0
2005-05-30 12:45:00,1.82314,1.82383,1.82297,1.82309,1053199999.0
2005-05-30 13:00:00,1.8231,1.82317,1.82015,1.82144,997299993.0
2005-05-30 13:15:00,1.8215,1.82201,1.82016,1.82046,1136299995.0
2005-05-30 13:30:00,1.82058,1.82192,1.81978,1.82186,1237799991.0
2005-05-30 13:45:00,1.82165,1.82271,1.82124,1.82174,1293300001.0
2005-05-30 14:00:00,1.82187,1.82207,1.82024,1.82083,1196500003.0
2005-05-30 14:15:00,1.8206,1.82137,1.82005,1.82108,1178000005.0
2005-05-30 14:30:00,1.82111,1.82133,1.82058,1.82106,1007900000.0
2005-05-30 14:45:00,1.8213,1.8218,1.82107,1.82149,1079600002.0
2005-05-30 15:00:00,1.82162,1.82168,1.82076,1.82119,1148999998.0
2005-05-30 15:15:00,1.82127,1.82153,1.82081,1.82081,1369649998.0
2005-05-30 15:30:00,1.82107,1.82183,1.82082,1.82118,1024600001.0
2005-05-30 15:45:00,1.82127,1.82161,1.82082,1.82089,1010400000.0
2005-05-30 16:00:00,1.82119,1.82242,1.82066,1.82231,1376750004.0
2005-05-30 16:15:00,1.82232,1.82254,1.82198,1.82253,1199549999.0
2005-05-30 16:30:00,1.82224,1.82257,1.82166,1.82182,1160599998.0
2005-05-30 16:45:00,1.82198,1.82349,1.82163,1.82349,1047369999.0
2005-05-30 17:00:00,1.82353,1.82374,1.82276,1.82311,1111399995.0
2005-05-30 17:15:00,1.82294,1.82343,1.82276,1.82289,937000003.0
2005-05-30 17:30:00,1.82299,1.8235,1.82253,1.82296,1006099999.0
2005-05-30 17:45:00,1.82295,1.82326,1.82225,1.82289,1223800001.0
2005-05-30 18:00:00,1.82245,1.82336,1.82215,1.8229,12493119998.0
2005-05-30 18:15:00,1.82297,1.82339,1.82249,1.82267,9594299989.0
2005-05-30 18:30:00,1.82265,1.82317,1.82231,1.82276,5458550006.0
2005-05-30 18:45:00,1.82273,1.82317,1.82234,1.82282,5491999996.0
2005-05-30 19:00:00,1.82249,1.82302,1.82217,1.82275,4971749989.0
2005-05-30 19:15:00,1.82279,1.82279,1.82207,1.82225,4485520000.0
2005-05-30 19:30:00,1.82217,1.82281,1.82199,1.8226,4448499998.0
2005-05-30 19:45:00,1.82264,1.8227,1.82209,1.82233,3536450002.0
2005-05-30 20:00:00,1.82229,1.82267,1.82206,1.82215,2792199998.0
2005-05-30 20:15:00,1.82212,1.82312,1.82195,1.82253,3813099988.0
2005-05-30 20:30:00,1.82252,1.82306,1.82187,1.8223,4115949995.0
2005-05-30 20:45:00,1.82228,1.82241,1.82167,1.82225,4886199983.0
2005-05-30 21:00:00,1.8223,1.82236,1.8214,1.82164,2605999996.0
2005-05-30 21:15:00,1.8217,1.82246,1.82156,1.82216,2121599992.0
2005-05-30 21:30:00,1.82215,1.82275,1.82157,1.82262,1963199998.0
2005-05-30 21:45:00,1.82282,1.82319,1.82227,1.82283,2098800007.0
2005-05-30 22:00:00,1.82283,1.82328,1.82231,1.82286,1773000011.0
2005-05-30 22:15:00,1.82294,1.82325,1.82264,1.82284,1851899999.0
2005-05-30 22:30:00,1.82288,1.82323,1.82271,1.82308,1561650000.0
2005-05-30 22:45:00,1.82305,1.82328,1.82246,1.82318,1133900004.0
2005-05-30 23:00:00,1.8229,1.82352,1.82264,1.82297,1187099999.0
2005-05-30 23:15:00,1.8229,1.82313,1.82224,1.82309,1202900006.0
2005-05-30 23:30:00,1.82317,1.82327,1.82234,1.82281,933599998.0
2005-05-30 23:45:00,1.82282,1.82305,1.82247,1.82293,1009200005.0
2005-05-31 00:00:00,1.82295,1.82302,1.8226,1.82288,710470003.0
2005-05-31 00:15:00,1.8229,1.82342,1.82285,1.82315,558100004.0
2005-05-31 00:30:00,1.82323,1.82362,1.8228,1.82341,703799998.0
2005-05-31 00:45:00,1.82338,1.82355,1.82287,1.82319,708050000.0
2005-05-31 01:00:00,1.82322,1.82363,1.82322,1.82335,842600005.0
2005-05-31 01:15:00,1.8233,1.82362,1.82295,1.8232,638550001.0
2005-05-31 01:30:00,1.8233,1.82347,1.82311,1.82335,735199999.0
2005-05-31 01:45:00,1.82345,1.82345,1.82245,1.82268,708099996.0
2005-05-31 02:00:00,1.82275,1.8228,1.82036,1.82051,875369998.0
2005-05-31 02:15:00,1.82052,1.82108,1.82041,1.82099,699450001.0
2005-05-31 02:30:00,1.82086,1.82097,1.82009,1.8205,859299993.0
2005-05-31 02:45:00,1.8205,1.82125,1.8205,1.82115,1008399998.0
2005-05-31 03:00:00,1.82115,1.82115,1.81696,1.81792,871000003.0
2005-05-31 03:15:00,1.81799,1.81801,1.81088,1.8139,1047700003.0
2005-05-31 03:30:00,1.81403,1.81577,1.81327,1.81478,864999998.0
2005-05-31 03:45:00,1.81495,1.81495,1.81354,1.81446,981000002.0
2005-05-31 04:00:00,1.81451,1.81588,1.81376,1.81376,973699998.0
2005-05-31 04:15:00,1.81357,1.81444,1.81344,1.81433,777799997.0
2005-05-31 04:30:00,1.81432,1.81432,1.81293,1.81387,796700003.0
2005-05-31 04:45:00,1.81408,1.81425,1.81323,1.81403,514900003.0
2005-05-31 05:00:00,1.81412,1.81536,1.81412,1.81459,840500006.0
2005-05-31 05:15:00,1.81465,1.81466,1.81385,1.81412,839600004.0
2005-05-31 05:30:00,1.8141,1.81418,1.81304,1.81305,737999999.0
2005-05-31 05:45:00,1.81316,1.81355,1.81292,1.81343,814999996.0
2005-05-31 06:00:00,1.81348,1.81449,1.81345,1.81423,821999997.0
2005-05-31 06:15:00,1.81417,1.81554,1.8141,1.81496,859399998.0
2005-05-31 06:30:00,1.81483,1.81542,1.81388,1.81392,695299997.0
2005-05-31 06:45:00,1.81398,1.81417,1.81305,1.81305,751399999.0
2005-05-31 07:00:00,1.8131,1.81334,1.81293,1.81303,782999994.0
2005-05-31 07:15:00,1.81302,1.81309,1.812,1.81242,1007700005.0
2005-05-31 07:30:00,1.81236,1.8148,1.81226,1.8148,1053399995.0
2005-05-31 07:45:00,1.8147,1.81487,1.81408,1.81444,733900000.0
2005-05-31 08:00:00,1.81437,1.81525,1.81343,1.81525,1014799996.0
2005-05-31 08:15:00,1.81541,1.81585,1.81512,1.81534,760300003.0
2005-05-31 08:30:00,1.81525,1.81591,1.81479,1.8154,900399998.0
2005-05-31 08:45:00,1.81544,1.81544,1.81342,1.81413,1033499994.0
2005-05-31 09:00:00,1.81425,1.81519,1.81425,1.81519,841300000.0
2005-05-31 09:15:00,1.81525,1.81591,1.81509,1.81591,879499999.0
2005-05-31 09:30:00,1.81591,1.818,1.81585,1.81759,858370004.0
2005-05-31 09:45:00,1.81756,1.81861,1.81743,1.81861,970200004.0
2005-05-31 10:00:00,1.81859,1.81936,1.81814,1.81823,1003700002.0
2005-05-31 10:15:00,1.81824,1.81851,1.81726,1.81781,948749996.0
2005-05-31 10:30:00,1.81791,1.81908,1.81777,1.81834,1042799997.0
2005-05-31 10:45:00,1.81818,1.81962,1.81816,1.81943,896800001.0
2005-05-31 11:00:00,1.81947,1.81947,1.81845,1.81892,744099997.0
2005-05-31 11:15:00,1.81892,1.81931,1.81813,1.81931,787620002.0
2005-05-31 11:30:00,1.81924,1.81934,1.81856,1.81868,1003149998.0
2005-05-31 11:45:00,1.81872,1.81923,1.81576,1.81815,1007399999.0
2005-05-31 12:00:00,1.81818,1.81957,1.81791,1.81847,976400003.0
2005-05-31 12:15:00,1.81833,1.81833,1.817,1.8176,914799995.0
2005-05-31 12:30:00,1.81764,1.81855,1.81722,1.81769,989800003.0
2005-05-31 12:45:00,1.81764,1.81921,1.81719,1.81793,961000004.0
2005-05-31 13:00:00,1.8178,1.81812,1.81696,1.81713,1099899996.0
2005-05-31 13:15:00,1.81708,1.81809,1.81698,1.81728,995400002.0
2005-05-31 13:30:00,1.81731,1.81784,1.81703,1.81723,1022649998.0
2005-05-31 13:45:00,1.81725,1.81902,1.81687,1.81902,960200003.0
2005-05-31 14:00:00,1.81903,1.82156,1.81891,1.821,877000000.0
2005-05-31 14:15:00,1.82091,1.82094,1.82036,1.82086,941400004.0
2005-05-31 14:30:00,1.82093,1.82176,1.8207,1.82158,935650002.0
2005-05-31 14:45:00,1.82167,1.82293,1.82146,1.82161,993500005.0
2005-05-31 15:00:00,1.82164,1.82254,1.82164,1.82216,994899991.0
2005-05-31 15:15:00,1.82218,1.82335,1.82162,1.82162,1218000006.0
2005-05-31 15:30:00,1.82158,1.82239,1.8215,1.82205,940200003.0
2005-05-31 15:45:00,1.82225,1.824,1.82225,1.8235,955046990.0
2005-05-31 16:00:00,1.8232,1.82406,1.82231,1.82365,971720002.0
2005-05-31 16:15:00,1.82372,1.82538,1.8236,1.82523,949700000.0
2005-05-31 16:30:00,1.82511,1.82548,1.82452,1.82517,1010500008.0
2005-05-31 16:45:00,1.82515,1.82552,1.82235,1.82235,1082000001.0
2005-05-31 17:00:00,1.82235,1.82325,1.82187,1.82272,1095000000.0
2005-05-31 17:15:00,1.82274,1.82339,1.82255,1.82304,743099993.0
2005-05-31 17:30:00,1.82299,1.82354,1.82254,1.8226,911099999.0
2005-05-31 17:45:00,1.82264,1.82332,1.82264,1.82295,748600001.0
2005-05-31 18:00:00,1.82279,1.82341,1.82267,1.82311,12860520009.0
2005-05-31 18:15:00,1.82308,1.82369,1.82292,1.82316,9413246976.0
2005-05-31 18:30:00,1.82325,1.82359,1.8226,1.82315,5062599993.0
2005-05-31 18:45:00,1.82314,1.82314,1.822,1.82207,5465899991.0
2005-05-31 19:00:00,1.82213,1.82229,1.81959,1.81991,4821999994.0
2005-05-31 19:15:00,1.81979,1.8199,1.81773,1.81807,4597049994.0
2005-05-31 19:30:00,1.81806,1.81884,1.81763,1.8181,4325700000.0
2005-05-31 19:45:00,1.81806,1.81909,1.81788,1.81853,3445300007.0
2005-05-31 20:00:00,1.8185,1.81888,1.81811,1.81811,2700450012.0
2005-05-31 20:15:00,1.81805,1.81805,1.81696,1.817,3502399991.0
2005-05-31 20:30:00,1.81704,1.81762,1.81691,1.81747,4536299983.0
2005-05-31 20:45:00,1.81746,1.81805,1.81742,1.8175,5119799971.0
2005-05-31 21:00:00,1.81747,1.81866,1.8174,1.81777,2885099990.0
2005-05-31 21:15:00,1.81782,1.81817,1.81665,1.81665,2144899999.0
2005-05-31 21:30:00,1.81637,1.81693,1.81616,1.8165,2104699998.0
2005-05-31 21:45:00,1.81652,1.81705,1.81647,1.81685,1831100000.0
2005-05-31 22:00:00,1.81687,1.81736,1.81663,1.81718,1477899998.0
2005-05-31 22:15:00,1.81729,1.81736,1.81549,1.81602,1780600003.0
2005-05-31 22:30:00,1.81606,1.81659,1.81597,1.81653,1362399994.0
2005-05-31 22:45:00,1.81674,1.81702,1.81646,1.81685,1089869992.0
2005-05-31 23:00:00,1.81695,1.8178,1.81621,1.8178,1273499999.0
2005-05-31 23:15:00,1.81765,1.81819,1.81708,1.81753,1033600006.0
2005-05-31 23:30:00,1.81753,1.81758,1.81557,1.81648,575100002.0
2005-05-31 23:45:00,1.81677,1.81735,1.81665,1.8171,599550001.0
2005-06-01 00:00:00,1.81705,1.81733,1.81599,1.81698,698700002.0
2005-06-01 00:15:00,1.81652,1.81687,1.81594,1.81615,632399996.0
2005-06-01 00:30:00,1.81626,1.81702,1.8162,1.81692,684299997.0
2005-06-01 00:45:00,1.81695,1.81767,1.81666,1.817,830500003.0
2005-06-01 01:00:00,1.81705,1.81767,1.81705,1.81755,570149997.0
2005-06-01 01:15:00,1.81752,1.81787,1.81729,1.8176,654400002.0
2005-06-01 01:30:00,1.81762,1.8179,1.81656,1.81733,757100000.0
2005-06-01 01:45:00,1.81738,1.81755,1.81657,1.81699,675299998.0
2005-06-01 02:00:00,1.81708,1.81771,1.8164,1.81768,759600001.0
2005-06-01 02:15:00,1.8177,1.81869,1.81735,1.81849,834699999.0
2005-06-01 02:30:00,1.81845,1.81932,1.81829,1.81932,897700000.0
2005-06-01 02:45:00,1.81933,1.8197,1.81886,1.8194,982900004.0
2005-06-01 03:00:00,1.8195,1.82031,1.81908,1.82031,761400000.0
2005-06-01 03:15:00,1.82023,1.82084,1.82012,1.82068,690646997.0
2005-06-01 03:30:00,1.82065,1.8219,1.82057,1.82177,744300001.0
2005-06-01 03:45:00,1.82148,1.82184,1.82076,1.82118,835799995.0
2005-06-01 04:00:00,1.82117,1.82217,1.82117,1.8214,704499994.0
2005-06-01 04:15:00,1.82139,1.82212,1.82129,1.82212,1012300002.0
2005-06-01 04:30:00,1.82214,1.82234,1.8217,1.82182,861999993.0
2005-06-01 04:45:00,1.82184,1.82191,1.82136,1.8215,702399993.0
2005-06-01 05:00:00,1.82135,1.82139,1.82057,1.8208,752300001.0
2005-06-01 05:15:00,1.82093,1.82125,1.82053,1.82072,807620004.0
2005-06-01 05:30:00,1.82075,1.82117,1.82069,1.8209,799399998.0
2005-06-01 05:45:00,1.82078,1.82085,1.81959,1.81962,731600000.0
2005-06-01 06:00:00,1.81977,1.82044,1.8197,1.82013,904350004.0
2005-06-01 06:15:00,1.82015,1.82015,1.81962,1.81988,689070001.0
2005-06-01 06:30:00,1.81983,1.8203,1.81979,1.82,602099997.0
2005-06-01 06:45:00,1.82004,1.82041,1.81992,1.81992,557299999.0
2005-06-01 07:00:00,1.81995,1.82033,1.81977,1.82013,783700000.0
2005-06-01 07:15:00,1.82017,1.82074,1.82001,1.82013,865850005.0
2005-06-01 07:30:00,1.82022,1.82053,1.81882,1.8197,839600002.0
2005-06-01 07:45:00,1.81963,1.81997,1.81898,1.81922,730799997.0
2005-06-01 08:00:00,1.81927,1.81989,1.819,1.81966,977200005.0
2005-06-01 08:15:00,1.81979,1.82068,1.8197,1.82058,927850004.0
2005-06-01 08:30:00,1.82059,1.82127,1.8205,1.82114,778200005.0
2005-06-01 08:45:00,1.82112,1.82142,1.82062,1.82083,886349999.0
2005-06-01 09:00:00,1.82088,1.82093,1.8198,1.81999,904349996.0
2005-06-01 09:15:00,1.81992,1.82028,1.81922,1.81968,862899997.0
2005-06-01 09:30:00,1.81933,1.82025,1.81906,1.82019,874400003.0
2005-06-01 09:45:00,1.82015,1.82022,1.81794,1.81798,874299999.0
2005-06-01 10:00:00,1.81791,1.81791,1.81543,1.81763,809400002.0
2005-06-01 10:15:00,1.81768,1.81787,1.8159,1.81704,1076500002.0
2005-06-01 10:30:00,1.817,1.81754,1.81396,1.81663,982399992.0
2005-06-01 10:45:00,1.8168,1.81809,1.81676,1.8173,1004700001.0
2005-06-01 11:00:00,1.81729,1.81749,1.81658,1.81664,1006849991.0
2005-06-01 11:15:00,1.81678,1.81688,1.81407,1.81421,787500002.0
2005-06-01 11:30:00,1.81426,1.81451,1.8124,1.8133,1031500001.0
2005-06-01 11:45:00,1.81332,1.81487,1.81274,1.81425,1160000002.0
2005-06-01 12:00:00,1.81417,1.81468,1.81344,1.81352,990400010.0
2005-06-01 12:15:00,1.81349,1.81431,1.81251,1.81261,840299996.0
2005-06-01 12:30:00,1.81252,1.81272,1.81111,1.81162,958000002.0
2005-06-01 12:45:00,1.81157,1.8127,1.81114,1.8124,891199994.0
2005-06-01 13:00:00,1.8127,1.8134,1.81214,1.81337,958199998.0
2005-06-01 13:15:00,1.81343,1.81384,1.81305,1.81371,953899994.0
2005-06-01 13:30:00,1.81353,1.81489,1.81342,1.81453,989700002.0
2005-06-01 13:45:00,1.81447,1.81449,1.81245,1.81252,856700000.0
2005-06-01 14:00:00,1.81255,1.81255,1.80948,1.8102,914299999.0
2005-06-01 14:15:00,1.81012,1.81244,1.80988,1.81186,751800004.0
2005-06-01 14:30:00,1.8119,1.81237,1.81076,1.81174,1014899992.0
2005-06-01 14:45:00,1.81162,1.81164,1.80945,1.81141,1104399988.0
2005-06-01 15:00:00,1.81139,1.81342,1.81139,1.81219,848200004.0
2005-06-01 15:15:00,1.81203,1.81213,1.81084,1.81144,912450006.0
2005-06-01 15:30:00,1.81143,1.81214,1.81095,1.81214,1178899997.0
2005-06-01 15:45:00,1.81219,1.81429,1.81203,1.81367,937749998.0
2005-06-01 16:00:00,1.81406,1.81488,1.81155,1.81179,1168050004.0
2005-06-01 16:15:00,1.81173,1.81463,1.81166,1.81402,915700004.0
2005-06-01 16:30:00,1.814,1.81516,1.81357,1.81389,915299996.0
2005-06-01 16:45:00,1.81397,1.81594,1.81379,1.81531,1070100001.0
2005-06-01 17:00:00,1.81498,1.81512,1.81353,1.81383,834050000.0
2005-06-01 17:15:00,1.8136,1.81385,1.81285,1.81363,993099996.0
2005-06-01 17:30:00,1.81372,1.814,1.81185,1.81188,1019300000.0
2005-06-01 17:45:00,1.81184,1.81197,1.81134,1.81143,793146996.0
2005-06-01 18:00:00,1.8115,1.81183,1.80966,1.81077,12886520002.0
2005-06-01 18:15:00,1.81084,1.81181,1.81047,1.81145,9375869996.0
2005-06-01 18:30:00,1.81143,1.81167,1.81068,1.8108,5885099987.0
2005-06-01 18:45:00,1.81075,1.81175,1.81063,1.81145,5357699994.0
2005-06-01 19:00:00,1.81149,1.81186,1.81134,1.81165,4983069999.0
2005-06-01 19:15:00,1.81169,1.81271,1.81165,1.8119,4432819996.0
2005-06-01 19:30:00,1.81183,1.81195,1.81145,1.8118,4128549994.0
2005-06-01 19:45:00,1.81182,1.812,1.81156,1.81164,3221649993.0
2005-06-01 20:00:00,1.8116,1.81192,1.8108,1.81093,3010500003.0
2005-06-01 20:15:00,1.81092,1.81131,1.81066,1.81099,3876346976.0
2005-06-01 20:30:00,1.81091,1.81121,1.81024,1.81062,4552146999.0
2005-06-01 20:45:00,1.81067,1.81121,1.81044,1.81109,4831269991.0
2005-06-01 21:00:00,1.8111,1.81111,1.81023,1.81048,3092299993.0
2005-06-01 21:15:00,1.81055,1.81055,1.80995,1.80999,2175520001.0
2005-06-01 21:30:00,1.81035,1.81069,1.80819,1.8086,2088550008.0
2005-06-01 21:45:00,1.80867,1.80885,1.80829,1.80853,1953450003.0
2005-06-01 22:00:00,1.80862,1.80901,1.80768,1.80831,1814149999.0
2005-06-01 22:15:00,1.80831,1.80855,1.80755,1.80779,1819999998.0
2005-06-01 22:30:00,1.80769,1.80876,1.80753,1.80876,1317200005.0
2005-06-01 22:45:00,1.80898,1.80955,1.80872,1.80894,1069400002.0
2005-06-01 23:00:00,1.80927,1.81122,1.80896,1.81108,1195399996.0
2005-06-01 23:15:00,1.81118,1.81172,1.80926,1.81123,956299997.0
2005-06-01 23:30:00,1.81122,1.81209,1.811,1.81169,718400001.0
2005-06-01 23:45:00,1.81168,1.81186,1.81133,1.8114,521899998.0
2005-06-02 00:00:00,1.8115,1.81178,1.81079,1.81095,954150006.0
2005-06-02 00:15:00,1.811,1.81163,1.80886,1.80909,760599996.0
2005-06-02 00:30:00,1.81063,1.81081,1.80972,1.80972,602096999.0
2005-06-02 00:45:00,1.80972,1.80981,1.80799,1.80938,962299998.0
2005-06-02 01:00:00,1.80942,1.81053,1.80913,1.80947,817799998.0
2005-06-02 01:15:00,1.8094,1.81097,1.80933,1.81097,705599996.0
2005-06-02 01:30:00,1.811,1.81136,1.81085,1.81085,841150002.0
2005-06-02 01:45:00,1.81075,1.81075,1.81,1.81024,777999999.0
2005-06-02 02:00:00,1.81017,1.81113,1.81004,1.81105,904699999.0
2005-06-02 02:15:00,1.81113,1.81125,1.8106,1.81093,883600001.0
2005-06-02 02:30:00,1.81092,1.81159,1.81041,1.81092,749399996.0
2005-06-02 02:45:00,1.81085,1.81114,1.81045,1.81101,802399994.0
2005-06-02 03:00:00,1.81114,1.81135,1.81102,1.81125,675600002.0
2005-06-02 03:15:00,1.8113,1.81172,1.81089,1.81106,684500001.0
2005-06-02 03:30:00,1.81119,1.81233,1.81094,1.81203,805849998.0
2005-06-02 03:45:00,1.81218,1.81232,1.81139,1.81213,1140100007.0
2005-06-02 04:00:00,1.81194,1.8123,1.8117,1.8117,892099999.0
2005-06-02 04:15:00,1.81187,1.81208,1.81113,1.81198,919700002.0
2005-06-02 04:30:00,1.81192,1.81296,1.81181,1.81238,713699995.0
2005-06-02 04:45:00,1.81241,1.81279,1.81204,1.81204,680646992.0
2005-06-02 05:00:00,1.81203,1.81253,1.81197,1.8124,751799996.0
2005-06-02 05:15:00,1.81243,1.81264,1.81225,1.8124,677299997.0
2005-06-02 05:30:00,1.8124,1.81258,1.812,1.812,679300001.0
2005-06-02 05:45:00,1.81202,1.81233,1.81083,1.81107,955450000.0
2005-06-02 06:00:00,1.8112,1.8117,1.81112,1.81143,820100000.0
2005-06-02 06:15:00,1.81137,1.81202,1.81068,1.81088,1080799999.0
2005-06-02 06:30:00,1.8108,1.8108,1.80905,1.81034,645049999.0
2005-06-02 06:45:00,1.81043,1.81193,1.81037,1.81097,883299994.0
2005-06-02 07:00:00,1.81115,1.81147,1.81004,1.8101,831550000.0
2005-06-02 07:15:00,1.81023,1.81052,1.80924,1.81008,827599997.0
2005-06-02 07:30:00,1.81019,1.81113,1.81008,1.81107,684099998.0
2005-06-02 07:45:00,1.81105,1.81208,1.81075,1.81208,742699994.0
2005-06-02 08:00:00,1.81203,1.81269,1.81196,1.81269,1042349993.0
2005-06-02 08:15:00,1.81279,1.8144,1.81254,1.81345,946599999.0
2005-06-02 08:30:00,1.81338,1.8145,1.81286,1.81387,962299992.0
2005-06-02 08:45:00,1.81401,1.81572,1.81382,1.81502,856299999.0
2005-06-02 09:00:00,1.81492,1.81674,1.814,1.81674,1036150005.0
2005-06-02 09:15:00,1.81663,1.81816,1.81623,1.81631,998299992.0
2005-06-02 09:30:00,1.81624,1.81782,1.81615,1.81658,961900001.0
2005-06-02 09:45:00,1.81662,1.81871,1.81662,1.81798,878899995.0
2005-06-02 10:00:00,1.81785,1.81785,1.81628,1.81675,1000399997.0
2005-06-02 10:15:00,1.81681,1.81923,1.81681,1.81919,985249993.0
2005-06-02 10:30:00,1.81908,1.82037,1.81882,1.81889,913570004.0
2005-06-02 10:45:00,1.81899,1.81956,1.81845,1.81862,814799999.0
2005-06-02 11:00:00,1.8186,1.81954,1.81714,1.81719,991949996.0
2005-06-02 11:15:00,1.81721,1.81805,1.81678,1.81678,898400001.0
2005-06-02 11:30:00,1.81675,1.81688,1.81588,1.81638,1037700001.0
2005-06-02 11:45:00,1.81637,1.81709,1.81397,1.81438,1188700004.0
2005-06-02 12:00:00,1.81448,1.81488,1.81401,1.81418,845600004.0
2005-06-02 12:15:00,1.81421,1.81488,1.81414,1.81432,959700001.0
2005-06-02 12:30:00,1.81421,1.81622,1.81418,1.81598,821899997.0
2005-06-02 12:45:00,1.8162,1.81666,1.81552,1.81563,893070005.0
2005-06-02 13:00:00,1.81565,1.81622,1.81469,1.81611,1122999993.0
2005-06-02 13:15:00,1.81612,1.81612,1.81478,1.8149,1109599993.0
2005-06-02 13:30:00,1.81485,1.81639,1.81468,1.8159,970700000.0
2005-06-02 13:45:00,1.81587,1.8165,1.81545,1.81546,823999995.0
2005-06-02 14:00:00,1.81541,1.81602,1.81512,1.81545,874100002.0
2005-06-02 14:15:00,1.8155,1.81584,1.81379,1.81422,874750002.0
2005-06-02 14:30:00,1.81457,1.81624,1.81356,1.81554,634599997.0
2005-06-02 14:45:00,1.81555,1.81574,1.81486,1.81518,1051699996.0
2005-06-02 15:00:00,1.81518,1.81532,1.81317,1.81317,982199996.0
2005-06-02 15:15:00,1.81317,1.81374,1.81278,1.81364,935800002.0
2005-06-02 15:30:00,1.81373,1.81478,1.81228,1.81295,824500001.0
2005-06-02 15:45:00,1.81285,1.81359,1.81257,1.81285,940396998.0
2005-06-02 16:00:00,1.8128,1.81555,1.81263,1.81506,921700006.0
2005-06-02 16:15:00,1.81522,1.81687,1.81477,1.81653,1056399997.0
2005-06-02 16:30:00,1.81652,1.81672,1.81598,1.81672,940099998.0
2005-06-02 16:45:00,1.81673,1.81788,1.81668,1.81687,1003670001.0
2005-06-02 17:00:00,1.81672,1.81819,1.81645,1.81709,1152099998.0
2005-06-02 17:15:00,1.81689,1.81689,1.81542,1.81603,941699998.0
2005-06-02 17:30:00,1.81609,1.81679,1.81547,1.81577,1020900004.0
2005-06-02 17:45:00,1.81583,1.81621,1.81524,1.81524,858449997.0
2005-06-02 18:00:00,1.81535,1.81576,1.81469,1.81562,12463649966.0
2005-06-02 18:15:00,1.81562,1.81604,1.81522,1.81603,10102249984.0
2005-06-02 18:30:00,1.81603,1.81614,1.81555,1.81565,5269699999.0
2005-06-02 18:45:00,1.81567,1.81721,1.8156,1.81686,5105869999.0
2005-06-02 19:00:00,1.8168,1.81689,1.81615,1.81641,5281200000.0
2005-06-02 19:15:00,1.81656,1.81673,1.81586,1.81637,4550899995.0
2005-06-02 19:30:00,1.81637,1.8165,1.8156,1.81562,4657700010.0
2005-06-02 19:45:00,1.81562,1.81599,1.81557,1.81591,3422066993.0
2005-06-02 20:00:00,1.81592,1.81635,1.81587,1.81608,2853200013.0
2005-06-02 20:15:00,1.8161,1.81779,1.81582,1.8177,3709249995.0
2005-06-02 20:30:00,1.81755,1.81777,1.81653,1.81722,4353700004.0
2005-06-02 20:45:00,1.81725,1.81743,1.8163,1.81676,4906749997.0
2005-06-02 21:00:00,1.81671,1.81679,1.81515,1.81515,3161050006.0
2005-06-02 21:15:00,1.81511,1.81532,1.81411,1.81481,2068899998.0
2005-06-02 21:30:00,1.81495,1.81579,1.81491,1.81571,1898849994.0
2005-06-02 21:45:00,1.81572,1.81589,1.81492,1.81545,1816046992.0
2005-06-02 22:00:00,1.8155,1.8159,1.8155,1.81573,1639600003.0
2005-06-02 22:15:00,1.81585,1.81588,1.81532,1.81535,1661049996.0
2005-06-02 22:30:00,1.81537,1.81545,1.81466,1.8149,1267299998.0
2005-06-02 22:45:00,1.8149,1.81537,1.81446,1.81502,897899998.0
2005-06-02 23:00:00,1.8147,1.81517,1.81443,1.81475,1264400005.0
2005-06-02 23:15:00,1.8148,1.81578,1.81454,1.81501,894300002.0
2005-06-02 23:30:00,1.81507,1.81579,1.81504,1.81548,712200000.0
2005-06-02 23:45:00,1.81543,1.81585,1.81524,1.81568,490899999.0
2005-06-03 00:00:00,1.81548,1.81592,1.8151,1.8157,883199995.0
2005-06-03 00:15:00,1.8157,1.8157,1.81492,1.81545,623400004.0
2005-06-03 00:30:00,1.81545,1.81585,1.81515,1.8156,586499998.0
2005-06-03 00:45:00,1.81554,1.81572,1.81492,1.81537,788250001.0
2005-06-03 01:00:00,1.81538,1.81545,1.81499,1.81528,851900002.0
2005-06-03 01:15:00,1.81523,1.81555,1.81503,1.81539,615420003.0
2005-06-03 01:30:00,1.81538,1.81604,1.81522,1.8155,588199994.0
2005-06-03 01:45:00,1.81542,1.81569,1.81465,1.81507,773600001.0
2005-06-03 02:00:00,1.81495,1.81514,1.81474,1.8151,672399999.0
2005-06-03 02:15:00,1.8152,1.8156,1.81483,1.81525,846800002.0
2005-06-03 02:30:00,1.81521,1.81705,1.81514,1.81705,831699998.0
2005-06-03 02:45:00,1.81702,1.81831,1.81672,1.81831,963350001.0
2005-06-03 03:00:00,1.8184,1.81851,1.81778,1.8179,853399994.0
2005-06-03 03:15:00,1.81801,1.81918,1.81794,1.81899,669250001.0
2005-06-03 03:30:00,1.819,1.819,1.81755,1.81793,889699996.0
2005-06-03 03:45:00,1.81793,1.81836,1.81772,1.81816,1053799992.0
2005-06-03 04:00:00,1.81812,1.81818,1.81737,1.81811,892399997.0
2005-06-03 04:15:00,1.81825,1.81839,1.81719,1.81791,1015699999.0
2005-06-03 04:30:00,1.81789,1.81811,1.81753,1.81802,681749999.0
2005-06-03 04:45:00,1.8181,1.81869,1.81786,1.81862,498600004.0
2005-06-03 05:00:00,1.81867,1.81871,1.81839,1.81849,548870001.0
2005-06-03 05:15:00,1.81851,1.81911,1.81806,1.81858,669900003.0
2005-06-03 05:30:00,1.81857,1.8187,1.8181,1.81838,878000000.0
2005-06-03 05:45:00,1.81842,1.81876,1.81806,1.8186,871600000.0
2005-06-03 06:00:00,1.81859,1.81859,1.81787,1.81818,882099996.0
2005-06-03 06:15:00,1.81829,1.81865,1.81817,1.81835,909199993.0
2005-06-03 06:30:00,1.81835,1.81851,1.81794,1.81823,537399998.0
2005-06-03 06:45:00,1.81827,1.81847,1.81808,1.8183,692600005.0
2005-06-03 07:00:00,1.81843,1.81886,1.81821,1.81824,889000000.0
2005-06-03 07:15:00,1.81827,1.81937,1.81809,1.81878,960899997.0
2005-06-03 07:30:00,1.81881,1.81915,1.81819,1.81894,748199995.0
2005-06-03 07:45:00,1.81901,1.81959,1.81886,1.819,685299997.0
2005-06-03 08:00:00,1.81905,1.8192,1.81403,1.81422,1059899999.0
2005-06-03 08:15:00,1.8139,1.81673,1.81366,1.81673,1046199998.0
2005-06-03 08:30:00,1.81675,1.81718,1.81554,1.81677,825799998.0
2005-06-03 08:45:00,1.81702,1.81709,1.81601,1.81617,956170004.0
2005-06-03 09:00:00,1.81608,1.8181,1.81605,1.81769,990199998.0
2005-06-03 09:15:00,1.81754,1.81872,1.81735,1.81848,842000001.0
2005-06-03 09:30:00,1.8184,1.8191,1.81812,1.81833,882999999.0
2005-06-03 09:45:00,1.81825,1.81832,1.81708,1.8171,885999999.0
2005-06-03 10:00:00,1.81705,1.81819,1.81661,1.8179,777670000.0
2005-06-03 10:15:00,1.81797,1.81872,1.81679,1.81757,828399999.0
2005-06-03 10:30:00,1.81757,1.81789,1.81688,1.81696,833600003.0
2005-06-03 10:45:00,1.81697,1.81725,1.81642,1.81717,907049999.0
2005-06-03 11:00:00,1.81712,1.81834,1.8164,1.81821,853700001.0
2005-06-03 11:15:00,1.81818,1.81835,1.81757,1.81808,948099993.0
2005-06-03 11:30:00,1.818,1.81867,1.81752,1.81855,924700002.0
2005-06-03 11:45:00,1.81857,1.81861,1.81708,1.8172,958100003.0
2005-06-03 12:00:00,1.81711,1.81711,1.81535,1.81617,1021300000.0
2005-06-03 12:15:00,1.8164,1.81742,1.81609,1.8172,950099998.0
2005-06-03 12:30:00,1.81714,1.81765,1.81664,1.81743,968249999.0
2005-06-03 12:45:00,1.81749,1.81778,1.81698,1.81766,894500001.0
2005-06-03 13:00:00,1.81763,1.81854,1.81754,1.81788,946099995.0
2005-06-03 13:15:00,1.81805,1.8194,1.81782,1.81864,906699998.0
2005-06-03 13:30:00,1.81865,1.81899,1.81815,1.81845,1013900001.0
2005-06-03 13:45:00,1.81842,1.81926,1.81835,1.81914,851349999.0
2005-06-03 14:00:00,1.81932,1.81942,1.81782,1.81845,917199998.0
2005-06-03 14:15:00,1.81822,1.81881,1.81749,1.81881,987800002.0
2005-06-03 14:30:00,1.81979,1.82295,1.81658,1.81976,985199996.0
2005-06-03 14:45:00,1.81951,1.82227,1.81936,1.82032,1078400002.0
2005-06-03 15:00:00,1.82021,1.8209,1.81786,1.81946,902520000.0
2005-06-03 15:15:00,1.81944,1.81944,1.81628,1.81771,885799999.0
2005-06-03 15:30:00,1.81762,1.81893,1.81746,1.8181,1008850005.0
2005-06-03 15:45:00,1.81817,1.81853,1.81756,1.81767,1056699995.0
2005-06-03 16:00:00,1.8176,1.81809,1.81553,1.81741,975100000.0
2005-06-03 16:15:00,1.81741,1.81813,1.81723,1.8178,797300006.0
2005-06-03 16:30:00,1.81763,1.81843,1.81679,1.81843,910500000.0
2005-06-03 16:45:00,1.81845,1.81854,1.81621,1.81635,1009199996.0
2005-06-03 17:00:00,1.8163,1.81641,1.81246,1.8131,978849996.0
2005-06-03 17:15:00,1.81301,1.81364,1.81261,1.81297,892199997.0
2005-06-03 17:30:00,1.81288,1.81355,1.81108,1.81171,765250005.0
2005-06-03 17:45:00,1.81174,1.81226,1.81137,1.81162,715999999.0
2005-06-03 18:00:00,1.81159,1.81205,1.81087,1.81116,11976619994.0
2005-06-03 18:15:00,1.81121,1.81121,1.81031,1.81055,9410896971.0
2005-06-03 18:30:00,1.81057,1.81207,1.81053,1.81085,5553649997.0
2005-06-03 18:45:00,1.81092,1.81127,1.8106,1.81073,5075670003.0
2005-06-03 19:00:00,1.81069,1.81206,1.81053,1.81143,4694469997.0
2005-06-03 19:15:00,1.8115,1.81221,1.81125,1.8113,4286300000.0
2005-06-03 19:30:00,1.81122,1.81158,1.80981,1.81006,4324699996.0
2005-06-03 19:45:00,1.81032,1.81125,1.81024,1.81101,3670099998.0
2005-06-03 20:00:00,1.811,1.81293,1.81095,1.812,2567090002.0
2005-06-03 20:15:00,1.812,1.8121,1.81154,1.812,3695600000.0
2005-06-03 20:30:00,1.81203,1.81253,1.81193,1.81233,4455970005.0
2005-06-03 20:45:00,1.81237,1.81307,1.81231,1.81281,4976649990.0
2005-06-03 21:00:00,1.8128,1.81295,1.81203,1.81256,2902549997.0
2005-06-03 21:15:00,1.81248,1.81277,1.81212,1.81275,1805546990.0
2005-06-03 21:30:00,1.81263,1.81278,1.81196,1.81214,2236299998.0
2005-06-03 21:45:00,1.81211,1.81304,1.81191,1.81255,1860200002.0
2005-06-03 22:00:00,1.8126,1.81296,1.8125,1.81286,1653099992.0
2005-06-03 22:15:00,1.81289,1.81368,1.8126,1.81355,1684870003.0
2005-06-03 22:30:00,1.81363,1.81436,1.81356,1.81402,1540800001.0
2005-06-03 22:45:00,1.81393,1.81503,1.81379,1.81491,1107950001.0
2005-06-06 00:00:00,1.8129,1.8134,1.8129,1.8134,60600000.0
2005-06-06 00:15:00,1.8133,1.8135,1.8127,1.8135,60600000.0
2005-06-06 00:30:00,1.8136,1.814,1.8131,1.8138,161600000.0
2005-06-06 00:45:00,1.814,1.814,1.8134,1.8135,101000000.0
2005-06-06 01:00:00,1.8136,1.8138,1.8135,1.8138,121200000.0
2005-06-06 01:15:00,1.8136,1.8138,1.8129,1.8131,242400000.0
2005-06-06 01:30:00,1.8134,1.8134,1.8129,1.8131,141400000.0
2005-06-06 01:45:00,1.8131,1.8133,1.8125,1.8133,282800000.0
2005-06-06 02:00:00,1.81287,1.81358,1.81278,1.81307,630700002.0
2005-06-06 02:15:00,1.81337,1.81427,1.81331,1.81374,897499992.0
2005-06-06 02:30:00,1.81407,1.81415,1.81344,1.81375,1012099996.0
2005-06-06 02:45:00,1.81373,1.81419,1.81361,1.81361,655499999.0
2005-06-06 03:00:00,1.81357,1.8136,1.81309,1.81344,786299997.0
2005-06-06 03:15:00,1.81351,1.81376,1.81291,1.81334,628299999.0
2005-06-06 03:30:00,1.81335,1.81366,1.81265,1.8135,597699999.0
2005-06-06 03:45:00,1.8133,1.81399,1.81306,1.81398,799400001.0
2005-06-06 04:00:00,1.81383,1.8143,1.81334,1.8141,865049991.0
2005-06-06 04:15:00,1.81418,1.81438,1.81394,1.81423,823099999.0
2005-06-06 04:30:00,1.81418,1.81423,1.81349,1.81397,778900001.0
2005-06-06 04:45:00,1.81424,1.81596,1.8142,1.81592,513599996.0
2005-06-06 05:00:00,1.816,1.81708,1.81567,1.81643,517000002.0
2005-06-06 05:15:00,1.81651,1.8169,1.8161,1.81613,728099999.0
2005-06-06 05:30:00,1.81617,1.81681,1.81595,1.8167,791900001.0
2005-06-06 05:45:00,1.81672,1.81766,1.81618,1.81751,845749997.0
2005-06-06 06:00:00,1.81755,1.81865,1.81741,1.81805,840699993.0
2005-06-06 06:15:00,1.81817,1.81834,1.81685,1.8176,842899995.0
2005-06-06 06:30:00,1.8174,1.81809,1.81662,1.81663,906700000.0
2005-06-06 06:45:00,1.81646,1.81646,1.8148,1.81614,703200003.0
2005-06-06 07:00:00,1.81641,1.81641,1.81568,1.8159,821800001.0
2005-06-06 07:15:00,1.81593,1.8167,1.8158,1.81625,756300001.0
2005-06-06 07:30:00,1.8165,1.81781,1.81636,1.81724,1033150000.0
2005-06-06 07:45:00,1.81718,1.81718,1.81654,1.81682,760299996.0
2005-06-06 08:00:00,1.81689,1.81738,1.81614,1.81717,889850002.0
2005-06-06 08:15:00,1.81721,1.81721,1.81463,1.81515,760099998.0
2005-06-06 08:30:00,1.81522,1.81663,1.81481,1.81642,908850003.0
2005-06-06 08:45:00,1.81646,1.81932,1.81634,1.81805,945899997.0
2005-06-06 09:00:00,1.81811,1.81832,1.81733,1.81802,998800009.0
2005-06-06 09:15:00,1.81798,1.81872,1.8179,1.81845,846199991.0
2005-06-06 09:30:00,1.81831,1.8186,1.81767,1.81773,936300000.0
2005-06-06 09:45:00,1.81768,1.81886,1.81768,1.81838,839690001.0
2005-06-06 10:00:00,1.81822,1.81863,1.81772,1.81857,782800003.0
2005-06-06 10:15:00,1.81854,1.81873,1.81786,1.81786,847599998.0
2005-06-06 10:30:00,1.81766,1.81921,1.81766,1.81889,1021200003.0
2005-06-06 10:45:00,1.81888,1.82089,1.81877,1.82089,981699997.0
2005-06-06 11:00:00,1.82071,1.8213,1.82054,1.82077,1101700000.0
2005-06-06 11:15:00,1.82073,1.82123,1.82056,1.82075,1054099999.0
2005-06-06 11:30:00,1.82069,1.82088,1.8198,1.82012,1171099994.0
2005-06-06 11:45:00,1.82013,1.82145,1.82005,1.82083,1043500004.0
2005-06-06 12:00:00,1.82081,1.82081,1.81995,1.82066,908300001.0
2005-06-06 12:15:00,1.82063,1.82063,1.82007,1.82041,897199999.0
2005-06-06 12:30:00,1.82043,1.82065,1.81971,1.8205,914549998.0
2005-06-06 12:45:00,1.82045,1.82045,1.81906,1.81938,936300000.0
2005-06-06 13:00:00,1.81933,1.81933,1.81815,1.81849,911799998.0
2005-06-06 13:15:00,1.81857,1.81966,1.81807,1.81945,1034799994.0
2005-06-06 13:30:00,1.81935,1.82038,1.81899,1.82038,881000000.0
2005-06-06 13:45:00,1.82045,1.82056,1.81914,1.81951,812499999.0
2005-06-06 14:00:00,1.8196,1.82076,1.81867,1.81869,858499998.0
2005-06-06 14:15:00,1.81861,1.81871,1.81805,1.81841,781146996.0
2005-06-06 14:30:00,1.8185,1.81915,1.81845,1.81882,802900002.0
2005-06-06 14:45:00,1.81872,1.81972,1.81712,1.81814,1063199999.0
2005-06-06 15:00:00,1.81806,1.81825,1.81704,1.81824,1128200002.0
2005-06-06 15:15:00,1.81818,1.82005,1.81807,1.81926,998299999.0
2005-06-06 15:30:00,1.81923,1.82016,1.8181,1.82016,895900001.0
2005-06-06 15:45:00,1.82019,1.82028,1.81921,1.81923,724199994.0
2005-06-06 16:00:00,1.81933,1.81952,1.81804,1.81851,990500000.0
2005-06-06 16:15:00,1.81831,1.82013,1.81813,1.81997,887200002.0
2005-06-06 16:30:00,1.81982,1.82111,1.81907,1.82095,902100001.0
2005-06-06 16:45:00,1.82095,1.82122,1.81916,1.81916,1046599999.0
2005-06-06 17:00:00,1.81901,1.81993,1.81846,1.81856,970300004.0
2005-06-06 17:15:00,1.81854,1.82037,1.81854,1.82035,773099998.0
2005-06-06 17:30:00,1.82033,1.8206,1.81985,1.82046,670199999.0
2005-06-06 17:45:00,1.82043,1.82078,1.81995,1.82047,813346995.0
2005-06-06 18:00:00,1.8205,1.82084,1.82007,1.82041,12174736967.0
2005-06-06 18:15:00,1.82048,1.82079,1.82007,1.82057,10368050001.0
2005-06-06 18:30:00,1.82052,1.82149,1.8204,1.82149,5107816990.0
2005-06-06 18:45:00,1.82149,1.82257,1.82141,1.82213,5147049990.0
2005-06-06 19:00:00,1.82223,1.82432,1.82221,1.82432,5195800000.0
2005-06-06 19:15:00,1.82436,1.8246,1.82343,1.82343,4258149993.0
2005-06-06 19:30:00,1.82334,1.82353,1.82316,1.82349,4223300005.0
2005-06-06 19:45:00,1.8235,1.82372,1.82294,1.82331,3577869988.0
2005-06-06 20:00:00,1.82344,1.82414,1.82344,1.824,2610849999.0
2005-06-06 20:15:00,1.82401,1.8247,1.8239,1.82458,3762600006.0
2005-06-06 20:30:00,1.82449,1.82468,1.82413,1.82453,4432699999.0
2005-06-06 20:45:00,1.82453,1.82462,1.82391,1.82393,4746047005.0
2005-06-06 21:00:00,1.8239,1.82397,1.82335,1.8235,2925350009.0
2005-06-06 21:15:00,1.82355,1.82401,1.82332,1.82355,2035499995.0
2005-06-06 21:30:00,1.82353,1.824,1.82296,1.82373,2058199996.0
2005-06-06 21:45:00,1.8237,1.82395,1.82351,1.82377,2002100007.0
2005-06-06 22:00:00,1.8238,1.8242,1.82326,1.82326,1700269998.0
2005-06-06 22:15:00,1.8233,1.82363,1.823,1.82345,1561299997.0
2005-06-06 22:30:00,1.82345,1.82356,1.82288,1.82333,1668999999.0
2005-06-06 22:45:00,1.82299,1.82419,1.82296,1.82407,972000003.0
2005-06-06 23:00:00,1.82402,1.82454,1.82382,1.82418,1220299999.0
2005-06-06 23:15:00,1.82437,1.82462,1.82391,1.82412,935000008.0
2005-06-06 23:30:00,1.8241,1.82443,1.82386,1.82408,561500000.0
2005-06-06 23:45:00,1.82403,1.82422,1.8233,1.82355,633199997.0
2005-06-07 00:00:00,1.82353,1.82382,1.82306,1.82322,619400001.0
2005-06-07 00:15:00,1.8232,1.8238,1.82317,1.82365,678400001.0
2005-06-07 00:30:00,1.82376,1.82426,1.82354,1.82373,609199998.0
2005-06-07 00:45:00,1.82365,1.82366,1.82317,1.8234,779570002.0
2005-06-07 01:00:00,1.82334,1.82339,1.82188,1.82213,798599997.0
2005-06-07 01:15:00,1.82215,1.82245,1.82124,1.82145,855499999.0
2005-06-07 01:30:00,1.8215,1.82228,1.8211,1.82178,962000001.0
2005-06-07 01:45:00,1.82175,1.82255,1.8217,1.82255,852900000.0
2005-06-07 02:00:00,1.82264,1.82313,1.82261,1.82292,672400000.0
2005-06-07 02:15:00,1.82287,1.82307,1.82274,1.82305,747899999.0
2005-06-07 02:30:00,1.82297,1.82335,1.82259,1.82325,759300004.0
2005-06-07 02:45:00,1.82324,1.82419,1.823,1.82398,1023200007.0
2005-06-07 03:00:00,1.82402,1.82423,1.82206,1.82233,705900003.0
2005-06-07 03:15:00,1.82235,1.82248,1.82135,1.82152,848499992.0
2005-06-07 03:30:00,1.82127,1.82127,1.82027,1.821,941299996.0
2005-06-07 03:45:00,1.82107,1.82235,1.82105,1.82235,809900002.0
2005-06-07 04:00:00,1.82228,1.82347,1.82184,1.82254,857800002.0
2005-06-07 04:15:00,1.823,1.82363,1.82273,1.82347,937200001.0
2005-06-07 04:30:00,1.82336,1.8236,1.82288,1.82288,898400006.0
2005-06-07 04:45:00,1.8229,1.82298,1.82125,1.82213,590649998.0
2005-06-07 05:00:00,1.82217,1.82234,1.8219,1.8221,640399998.0
2005-06-07 05:15:00,1.82216,1.82322,1.82215,1.823,702200005.0
2005-06-07 05:30:00,1.82298,1.82328,1.82184,1.82276,661300000.0
2005-06-07 05:45:00,1.82264,1.82264,1.82203,1.82231,791599995.0
2005-06-07 06:00:00,1.82235,1.82289,1.82198,1.82268,729099998.0
2005-06-07 06:15:00,1.8227,1.8227,1.82196,1.82237,847799997.0
2005-06-07 06:30:00,1.82235,1.82261,1.82198,1.82228,736000004.0
2005-06-07 06:45:00,1.8225,1.82382,1.8224,1.82316,692299999.0
2005-06-07 07:00:00,1.82363,1.82385,1.82299,1.8231,866300000.0
2005-06-07 07:15:00,1.82318,1.82358,1.82291,1.82338,958099992.0
2005-06-07 07:30:00,1.82333,1.82437,1.82325,1.82373,916199996.0
2005-06-07 07:45:00,1.82379,1.82432,1.8236,1.82396,643299998.0
2005-06-07 08:00:00,1.8239,1.82699,1.82356,1.8269,893499993.0
2005-06-07 08:15:00,1.82691,1.82851,1.82688,1.8284,1040799996.0
2005-06-07 08:30:00,1.82852,1.82915,1.82789,1.82841,1089599994.0
2005-06-07 08:45:00,1.82863,1.82925,1.82797,1.82899,747846988.0
2005-06-07 09:00:00,1.82865,1.82897,1.82704,1.82872,970899996.0
2005-06-07 09:15:00,1.82858,1.82943,1.82806,1.82914,1138199997.0
2005-06-07 09:30:00,1.82898,1.82986,1.82833,1.829,919699996.0
2005-06-07 09:45:00,1.82884,1.8289,1.82841,1.82864,766699999.0
2005-06-07 10:00:00,1.82863,1.82901,1.82851,1.82864,908599996.0
2005-06-07 10:15:00,1.82863,1.8304,1.82854,1.8298,730500001.0
2005-06-07 10:30:00,1.82998,1.83155,1.82983,1.83146,986799999.0
2005-06-07 10:45:00,1.83145,1.83244,1.83108,1.83109,1027900000.0
2005-06-07 11:00:00,1.83097,1.83146,1.83052,1.8307,1009800000.0
2005-06-07 11:15:00,1.83072,1.83138,1.8306,1.83118,944200004.0
2005-06-07 11:30:00,1.83112,1.8313,1.83054,1.8313,1071499999.0
2005-06-07 11:45:00,1.83138,1.8316,1.83067,1.8316,1098249994.0
2005-06-07 12:00:00,1.83143,1.83148,1.83042,1.83074,814899995.0
2005-06-07 12:15:00,1.83094,1.83191,1.83091,1.83151,966499996.0
2005-06-07 12:30:00,1.83149,1.8316,1.83059,1.83061,915400000.0
2005-06-07 12:45:00,1.83065,1.8308,1.83029,1.83075,823800000.0
2005-06-07 13:00:00,1.83078,1.83126,1.83039,1.83126,1157199997.0
2005-06-07 13:15:00,1.83133,1.83199,1.83029,1.83098,737900004.0
2005-06-07 13:30:00,1.83102,1.83163,1.83099,1.83112,792000002.0
2005-06-07 13:45:00,1.83112,1.83119,1.82989,1.82989,949200000.0
2005-06-07 14:00:00,1.83002,1.83033,1.82892,1.82906,865400001.0
2005-06-07 14:15:00,1.82892,1.82951,1.82851,1.82851,914000001.0
2005-06-07 14:30:00,1.82862,1.82886,1.82764,1.82847,827800002.0
2005-06-07 14:45:00,1.82842,1.82931,1.82794,1.82928,965900000.0
2005-06-07 15:00:00,1.82928,1.83008,1.82928,1.83005,912600002.0
2005-06-07 15:15:00,1.83001,1.83018,1.8295,1.8295,960099999.0
2005-06-07 15:30:00,1.82939,1.82965,1.82893,1.82958,963649999.0
2005-06-07 15:45:00,1.82944,1.82979,1.82886,1.82952,1107699988.0
2005-06-07 16:00:00,1.82957,1.82958,1.82871,1.82904,974700005.0
2005-06-07 16:15:00,1.82902,1.82902,1.82798,1.82879,946099997.0
2005-06-07 16:30:00,1.82848,1.82848,1.82706,1.82787,845300001.0
2005-06-07 16:45:00,1.82786,1.82979,1.82771,1.82979,957200000.0
2005-06-07 17:00:00,1.82976,1.8299,1.82824,1.82912,1016499999.0
2005-06-07 17:15:00,1.82906,1.82981,1.82869,1.82935,795100001.0
2005-06-07 17:30:00,1.82928,1.82987,1.82854,1.8295,949299995.0
2005-06-07 17:45:00,1.82946,1.83217,1.82936,1.83167,920000000.0
2005-06-07 18:00:00,1.83172,1.83227,1.83121,1.83182,12676169983.0
2005-06-07 18:15:00,1.83187,1.83228,1.83162,1.83177,9870497002.0
2005-06-07 18:30:00,1.83169,1.83469,1.8315,1.8344,5272049998.0
2005-06-07 18:45:00,1.83436,1.83511,1.8341,1.8342,5522150003.0
2005-06-07 19:00:00,1.8342,1.83433,1.83382,1.83412,5068899986.0
2005-06-07 19:15:00,1.83387,1.83408,1.83352,1.83352,4548399993.0
2005-06-07 19:30:00,1.83347,1.8338,1.83347,1.83368,4470350013.0
2005-06-07 19:45:00,1.8336,1.83402,1.83343,1.83385,3424899998.0
2005-06-07 20:00:00,1.83372,1.83424,1.83329,1.8341,2775900003.0
2005-06-07 20:15:00,1.83411,1.83491,1.83373,1.8348,3365239997.0
2005-06-07 20:30:00,1.83483,1.83499,1.83447,1.83468,4432850012.0
2005-06-07 20:45:00,1.83467,1.83482,1.83427,1.83455,4647819989.0
2005-06-07 21:00:00,1.83445,1.83482,1.83415,1.8347,2904399999.0
2005-06-07 21:15:00,1.83473,1.83473,1.83377,1.83412,2020299999.0
2005-06-07 21:30:00,1.83412,1.83459,1.83397,1.8344,1775900008.0
2005-06-07 21:45:00,1.83422,1.83462,1.83398,1.83435,1943999999.0
2005-06-07 22:00:00,1.8345,1.83465,1.83429,1.83441,1734299991.0
2005-06-07 22:15:00,1.83449,1.83462,1.83416,1.83445,1621999996.0
2005-06-07 22:30:00,1.83449,1.8348,1.83404,1.83453,1411900002.0
2005-06-07 22:45:00,1.83453,1.8348,1.83405,1.83475,945400005.0
2005-06-07 23:00:00,1.83469,1.8354,1.83415,1.83467,1013100000.0
2005-06-07 23:15:00,1.83475,1.83495,1.83445,1.83472,883399997.0
2005-06-07 23:30:00,1.83472,1.83489,1.83404,1.83428,775299996.0
2005-06-07 23:45:00,1.83431,1.83476,1.83402,1.83475,584300005.0
2005-06-08 00:00:00,1.83474,1.83482,1.83418,1.83454,739899996.0
2005-06-08 00:15:00,1.83444,1.83476,1.83402,1.83415,847600009.0
2005-06-08 00:30:00,1.83388,1.83423,1.83297,1.8331,663369998.0
2005-06-08 00:45:00,1.8331,1.83333,1.83265,1.83278,723699998.0
2005-06-08 01:00:00,1.8327,1.83305,1.83255,1.83292,705700001.0
2005-06-08 01:15:00,1.83291,1.83341,1.83253,1.83335,712399995.0
2005-06-08 01:30:00,1.83326,1.8338,1.83306,1.8335,712300003.0
2005-06-08 01:45:00,1.83355,1.83434,1.83316,1.83434,922699998.0
2005-06-08 02:00:00,1.83432,1.83523,1.83394,1.83513,902599997.0
2005-06-08 02:15:00,1.83513,1.83553,1.83476,1.83479,955100000.0
2005-06-08 02:30:00,1.83467,1.83496,1.83442,1.83487,913500003.0
2005-06-08 02:45:00,1.83484,1.8361,1.83484,1.83589,744399995.0
2005-06-08 03:00:00,1.8359,1.8375,1.83554,1.83671,1065699995.0
2005-06-08 03:15:00,1.83684,1.83714,1.83622,1.8365,811499998.0
2005-06-08 03:30:00,1.8364,1.83716,1.83606,1.8369,838099988.0
2005-06-08 03:45:00,1.8369,1.83733,1.83674,1.83682,811800001.0
2005-06-08 04:00:00,1.83677,1.83677,1.83607,1.83651,717600005.0
2005-06-08 04:15:00,1.8366,1.83665,1.83583,1.83616,724849999.0
2005-06-08 04:30:00,1.83616,1.83768,1.83605,1.83666,494500000.0
2005-06-08 04:45:00,1.83651,1.83651,1.83501,1.83512,661300004.0
2005-06-08 05:00:00,1.83517,1.83545,1.83492,1.83502,788300005.0
2005-06-08 05:15:00,1.83515,1.83639,1.83491,1.83616,748099997.0
2005-06-08 05:30:00,1.83611,1.83667,1.83549,1.8364,733899999.0
2005-06-08 05:45:00,1.83663,1.83776,1.83607,1.83631,861069997.0
2005-06-08 06:00:00,1.83632,1.83655,1.83611,1.83646,757699997.0
2005-06-08 06:15:00,1.8366,1.83673,1.83618,1.83643,692000004.0
2005-06-08 06:30:00,1.83644,1.83666,1.8361,1.83612,669500003.0
2005-06-08 06:45:00,1.8361,1.83712,1.83576,1.83644,506599999.0
2005-06-08 07:00:00,1.83643,1.83708,1.83631,1.83688,869500000.0
2005-06-08 07:15:00,1.83693,1.83794,1.83675,1.83759,787399996.0
2005-06-08 07:30:00,1.83757,1.83759,1.83679,1.83711,867400000.0
2005-06-08 07:45:00,1.83705,1.83708,1.83605,1.8363,866400002.0
2005-06-08 08:00:00,1.83611,1.83638,1.83303,1.83331,1026300004.0
2005-06-08 08:15:00,1.8333,1.83536,1.83315,1.83513,786899997.0
2005-06-08 08:30:00,1.83509,1.83605,1.83474,1.83595,1310300006.0
2005-06-08 08:45:00,1.83631,1.83783,1.83611,1.83736,739169996.0
2005-06-08 09:00:00,1.8374,1.83761,1.83634,1.83711,1145750001.0
2005-06-08 09:15:00,1.83706,1.83769,1.83575,1.8364,1029099999.0
2005-06-08 09:30:00,1.8363,1.83649,1.83537,1.8356,1018100001.0
2005-06-08 09:45:00,1.83561,1.83682,1.8355,1.83658,848899995.0
2005-06-08 10:00:00,1.83649,1.83658,1.83576,1.83613,815000004.0
2005-06-08 10:15:00,1.83618,1.83699,1.83608,1.83636,977599993.0
2005-06-08 10:30:00,1.83633,1.83668,1.83565,1.83577,912900000.0
2005-06-08 10:45:00,1.8358,1.8361,1.83547,1.83567,865399999.0
2005-06-08 11:00:00,1.83565,1.83573,1.83527,1.83573,975599994.0
2005-06-08 11:15:00,1.83575,1.83584,1.83533,1.83583,749700000.0
2005-06-08 11:30:00,1.83577,1.83755,1.83562,1.83746,955900002.0
2005-06-08 11:45:00,1.83743,1.83767,1.83675,1.83755,1164600000.0
2005-06-08 12:00:00,1.83755,1.83767,1.83664,1.83675,854049999.0
2005-06-08 12:15:00,1.83693,1.83723,1.83646,1.83681,1016900000.0
2005-06-08 12:30:00,1.83681,1.8372,1.83569,1.8357,938050002.0
2005-06-08 12:45:00,1.83573,1.83577,1.83445,1.83462,760900000.0
2005-06-08 13:00:00,1.83477,1.83618,1.83477,1.83618,785699993.0
2005-06-08 13:15:00,1.83619,1.83638,1.83523,1.83568,807050001.0
2005-06-08 13:30:00,1.83566,1.83598,1.8351,1.83573,905349993.0
2005-06-08 13:45:00,1.83582,1.83608,1.8356,1.83587,864500004.0
2005-06-08 14:00:00,1.83588,1.83768,1.83581,1.83658,940869999.0
2005-06-08 14:15:00,1.83657,1.83776,1.83657,1.83754,747800004.0
2005-06-08 14:30:00,1.83767,1.83778,1.8366,1.837,841799996.0
2005-06-08 14:45:00,1.83674,1.83709,1.8361,1.8361,909150004.0
2005-06-08 15:00:00,1.8363,1.83685,1.8359,1.8365,838900002.0
2005-06-08 15:15:00,1.8367,1.839,1.8367,1.8382,903000000.0
2005-06-08 15:30:00,1.8384,1.8388,1.8365,1.8369,842800000.0
2005-06-08 15:45:00,1.8367,1.8382,1.8363,1.838,903000000.0
2005-06-08 16:00:00,1.838,1.8386,1.83654,1.838,898900000.0
2005-06-08 16:15:00,1.838,1.83862,1.8371,1.83769,974500004.0
2005-06-08 16:30:00,1.83761,1.83835,1.83717,1.8378,775999998.0
2005-06-08 16:45:00,1.83771,1.83869,1.83737,1.83869,930220000.0
2005-06-08 17:00:00,1.83866,1.83866,1.8378,1.83827,1144899999.0
2005-06-08 17:15:00,1.83821,1.83853,1.83811,1.83845,817199998.0
2005-06-08 17:30:00,1.83847,1.83853,1.8369,1.83815,924799997.0
2005-06-08 17:45:00,1.83802,1.83982,1.83604,1.83648,987650003.0
2005-06-08 18:00:00,1.83648,1.83679,1.83457,1.83462,12464299999.0
2005-06-08 18:15:00,1.83449,1.83488,1.83394,1.83455,9317149984.0
2005-06-08 18:30:00,1.83457,1.83466,1.8322,1.8325,5587799991.0
2005-06-08 18:45:00,1.8326,1.83359,1.83251,1.83256,4969800011.0
2005-06-08 19:00:00,1.83263,1.83307,1.83116,1.83152,4847896991.0
2005-06-08 19:15:00,1.83157,1.83158,1.82806,1.82813,4356016997.0
2005-06-08 19:30:00,1.82796,1.82936,1.82737,1.8288,4222769999.0
2005-06-08 19:45:00,1.82877,1.82883,1.828,1.82846,3382949996.0
2005-06-08 20:00:00,1.8284,1.82851,1.82447,1.82517,2343400010.0
2005-06-08 20:15:00,1.8251,1.82529,1.82259,1.823,3833799994.0
2005-06-08 20:30:00,1.82305,1.82478,1.82247,1.82473,4097549996.0
2005-06-08 20:45:00,1.82472,1.82532,1.82364,1.82515,4968799990.0
2005-06-08 21:00:00,1.8252,1.82531,1.82422,1.82461,3018049996.0
2005-06-08 21:15:00,1.82464,1.82502,1.82411,1.82427,2215799999.0
2005-06-08 21:30:00,1.82423,1.82433,1.82387,1.82408,2116499993.0
2005-06-08 21:45:00,1.82397,1.82415,1.82296,1.82332,1855299999.0
2005-06-08 22:00:00,1.8233,1.82337,1.82298,1.82308,1713599997.0
2005-06-08 22:15:00,1.82318,1.82349,1.82309,1.82327,1726750005.0
2005-06-08 22:30:00,1.8233,1.82382,1.82317,1.82371,1602999995.0
2005-06-08 22:45:00,1.8237,1.8237,1.82196,1.82287,1079749996.0
2005-06-08 23:00:00,1.82267,1.82328,1.8222,1.82314,1348400001.0
2005-06-08 23:15:00,1.82305,1.82363,1.82279,1.82355,1258999996.0
2005-06-08 23:30:00,1.82308,1.82383,1.82272,1.8233,732800000.0
2005-06-08 23:45:00,1.82323,1.82343,1.82281,1.82343,540200001.0
2005-06-09 00:00:00,1.82339,1.8234,1.82283,1.8232,526299997.0
2005-06-09 00:15:00,1.8232,1.82355,1.82286,1.82355,703169998.0
2005-06-09 00:30:00,1.82355,1.82357,1.82317,1.8235,547900002.0
2005-06-09 00:45:00,1.8235,1.82402,1.82325,1.82392,749899997.0
2005-06-09 01:00:00,1.82386,1.82445,1.82386,1.82437,881899997.0
2005-06-09 01:15:00,1.8243,1.82462,1.82397,1.8244,694799993.0
2005-06-09 01:30:00,1.82418,1.82477,1.82407,1.8247,663700001.0
2005-06-09 01:45:00,1.82473,1.82505,1.82375,1.82386,772800000.0
2005-06-09 02:00:00,1.82388,1.82573,1.82378,1.8256,769099999.0
2005-06-09 02:15:00,1.8256,1.82634,1.82505,1.82632,852399996.0
2005-06-09 02:30:00,1.82632,1.82651,1.82593,1.82598,1061000002.0
2005-06-09 02:45:00,1.82593,1.82638,1.82576,1.82599,988899998.0
2005-06-09 03:00:00,1.82612,1.82663,1.82595,1.82653,801699999.0
2005-06-09 03:15:00,1.82664,1.8267,1.82612,1.82647,552099999.0
2005-06-09 03:30:00,1.82659,1.82672,1.82605,1.82668,575399995.0
2005-06-09 03:45:00,1.82666,1.82731,1.82666,1.82731,837449996.0
2005-06-09 04:00:00,1.82728,1.82732,1.82667,1.827,878399992.0
2005-06-09 04:15:00,1.8271,1.82731,1.82658,1.82675,1029400003.0
2005-06-09 04:30:00,1.82668,1.82728,1.82627,1.82706,846699998.0
2005-06-09 04:45:00,1.82718,1.82733,1.82663,1.82713,814100000.0
2005-06-09 05:00:00,1.82715,1.82726,1.82616,1.8264,665350002.0
2005-06-09 05:15:00,1.8264,1.82692,1.82611,1.82632,799799996.0
2005-06-09 05:30:00,1.82628,1.82633,1.82581,1.82618,679600002.0
2005-06-09 05:45:00,1.82622,1.82682,1.82579,1.8267,796999995.0
2005-06-09 06:00:00,1.82673,1.82814,1.82658,1.82788,773499998.0
2005-06-09 06:15:00,1.82795,1.82821,1.82758,1.82821,712700001.0
2005-06-09 06:30:00,1.82819,1.82819,1.82669,1.82677,844299996.0
2005-06-09 06:45:00,1.82673,1.82696,1.82654,1.8267,743099996.0
2005-06-09 07:00:00,1.8268,1.8268,1.82499,1.82499,781949997.0
2005-06-09 07:15:00,1.82507,1.82604,1.82496,1.82595,874449994.0
2005-06-09 07:30:00,1.82599,1.82656,1.82573,1.82618,1023200005.0
2005-06-09 07:45:00,1.82618,1.82631,1.82577,1.82618,600300004.0
2005-06-09 08:00:00,1.82606,1.8262,1.82512,1.82512,884199998.0
2005-06-09 08:15:00,1.82474,1.82602,1.82361,1.82513,965800000.0
2005-06-09 08:30:00,1.82505,1.82528,1.82315,1.82426,901199995.0
2005-06-09 08:45:00,1.82441,1.82447,1.82362,1.82398,955200001.0
2005-06-09 09:00:00,1.82397,1.8247,1.82392,1.82438,1037800001.0
2005-06-09 09:15:00,1.82425,1.82454,1.82325,1.82413,771699997.0
2005-06-09 09:30:00,1.82414,1.82473,1.82317,1.82335,967799994.0
2005-06-09 09:45:00,1.82349,1.82487,1.82342,1.82452,913399995.0
2005-06-09 10:00:00,1.82444,1.82607,1.82408,1.82549,799399999.0
2005-06-09 10:15:00,1.82547,1.82551,1.82444,1.82476,972050003.0
2005-06-09 10:30:00,1.82518,1.82626,1.82518,1.82562,954800004.0
2005-06-09 10:45:00,1.82556,1.82557,1.82387,1.82448,1020899995.0
2005-06-09 11:00:00,1.82426,1.82454,1.8239,1.82392,1169699996.0
2005-06-09 11:15:00,1.82382,1.82419,1.82355,1.82396,999446994.0
2005-06-09 11:30:00,1.824,1.82495,1.8239,1.82451,1002700002.0
2005-06-09 11:45:00,1.82453,1.82453,1.8237,1.82438,1096000001.0
2005-06-09 12:00:00,1.82437,1.82446,1.82312,1.82312,908700003.0
2005-06-09 12:15:00,1.82349,1.82421,1.82349,1.82369,829399998.0
2005-06-09 12:30:00,1.82364,1.82379,1.82301,1.8232,947600000.0
2005-06-09 12:45:00,1.82324,1.82367,1.82266,1.82341,925499996.0
2005-06-09 13:00:00,1.8233,1.82385,1.82229,1.82241,1141600005.0
2005-06-09 13:15:00,1.82232,1.82322,1.82176,1.82241,1064699995.0
2005-06-09 13:30:00,1.82235,1.8227,1.8214,1.82253,1180000000.0
2005-06-09 13:45:00,1.82247,1.82249,1.8213,1.82175,956100001.0
2005-06-09 14:00:00,1.82178,1.82321,1.82166,1.82314,986549999.0
2005-06-09 14:15:00,1.82308,1.82351,1.82294,1.82313,936399993.0
2005-06-09 14:30:00,1.82321,1.82443,1.82317,1.82357,878099999.0
2005-06-09 14:45:00,1.82352,1.82372,1.82232,1.82248,826800001.0
2005-06-09 15:00:00,1.82259,1.82318,1.82245,1.82263,1074399991.0
2005-06-09 15:15:00,1.82262,1.82313,1.82196,1.82308,938169996.0
2005-06-09 15:30:00,1.823,1.82362,1.82251,1.82308,983799996.0
2005-06-09 15:45:00,1.8231,1.82327,1.82261,1.82261,920799997.0
2005-06-09 16:00:00,1.8229,1.82509,1.82228,1.82286,1057299992.0
2005-06-09 16:15:00,1.82273,1.82292,1.81897,1.81956,1060799997.0
2005-06-09 16:30:00,1.81945,1.81961,1.81734,1.8186,966899999.0
2005-06-09 16:45:00,1.81875,1.82051,1.81844,1.81844,1092099997.0
2005-06-09 17:00:00,1.81816,1.81928,1.8178,1.81839,1173669999.0
2005-06-09 17:15:00,1.81848,1.81964,1.81848,1.8196,1000700006.0
2005-06-09 17:30:00,1.81959,1.82113,1.81937,1.82041,952199997.0
2005-06-09 17:45:00,1.82054,1.82106,1.82024,1.82033,880900001.0
2005-06-09 18:00:00,1.8204,1.82077,1.81983,1.81992,12561319969.0
2005-06-09 18:15:00,1.82006,1.82068,1.82005,1.82027,9882449990.0
2005-06-09 18:30:00,1.82033,1.82118,1.82008,1.82114,5451199998.0
2005-06-09 18:45:00,1.82118,1.82148,1.82042,1.82125,5283150000.0
2005-06-09 19:00:00,1.82132,1.82149,1.82017,1.82025,4862799979.0
2005-06-09 19:15:00,1.82025,1.82146,1.82012,1.82044,4597749991.0
2005-06-09 19:30:00,1.82035,1.82045,1.81937,1.81942,4342969999.0
2005-06-09 19:45:00,1.8194,1.82007,1.81932,1.81965,3372749995.0
2005-06-09 20:00:00,1.8198,1.82,1.81945,1.81958,2862899987.0
2005-06-09 20:15:00,1.8196,1.82013,1.81957,1.82002,3328250003.0
2005-06-09 20:30:00,1.82,1.82011,1.8195,1.81956,4683796978.0
2005-06-09 20:45:00,1.81952,1.81972,1.8191,1.81943,4702699993.0
2005-06-09 21:00:00,1.81943,1.81991,1.81942,1.8198,2882769991.0
2005-06-09 21:15:00,1.81985,1.82035,1.81962,1.82035,2071449995.0
2005-06-09 21:30:00,1.82035,1.82049,1.81985,1.82041,1933399995.0
2005-06-09 21:45:00,1.81997,1.82038,1.8195,1.81965,1893499997.0
2005-06-09 22:00:00,1.81973,1.82035,1.81971,1.82028,1783649992.0
2005-06-09 22:15:00,1.82021,1.82038,1.81965,1.82025,1771900003.0
2005-06-09 22:30:00,1.82031,1.82055,1.82014,1.82033,1356750001.0
2005-06-09 22:45:00,1.8204,1.82103,1.82026,1.8203,1011499993.0
2005-06-09 23:00:00,1.81991,1.82098,1.81965,1.82048,1279400001.0
2005-06-09 23:15:00,1.82052,1.82107,1.82042,1.82065,909100002.0
2005-06-09 23:30:00,1.82057,1.82078,1.81942,1.8199,800399999.0
2005-06-09 23:45:00,1.81995,1.82026,1.81962,1.82012,517249999.0
2005-06-10 00:00:00,1.81986,1.82055,1.8194,1.81977,609299997.0
2005-06-10 00:15:00,1.8202,1.82056,1.81984,1.82032,713099999.0
2005-06-10 00:30:00,1.8203,1.82053,1.81994,1.8202,556300001.0
2005-06-10 00:45:00,1.82016,1.82036,1.81984,1.8202,761699999.0
2005-06-10 01:00:00,1.82018,1.82039,1.8199,1.82013,623899997.0
2005-06-10 01:15:00,1.82009,1.82085,1.81994,1.8208,736500001.0
2005-06-10 01:30:00,1.82088,1.82114,1.82069,1.821,702299998.0
2005-06-10 01:45:00,1.82105,1.82148,1.82093,1.8214,659400004.0
2005-06-10 02:00:00,1.8214,1.82252,1.82112,1.82236,813699995.0
2005-06-10 02:15:00,1.82255,1.82293,1.82198,1.82283,874599989.0
2005-06-10 02:30:00,1.82268,1.82299,1.82261,1.82268,928200000.0
2005-06-10 02:45:00,1.82263,1.82279,1.82152,1.82164,889399997.0
2005-06-10 03:00:00,1.82174,1.82205,1.82104,1.8215,662500002.0
2005-06-10 03:15:00,1.8216,1.82172,1.8211,1.82157,517700001.0
2005-06-10 03:30:00,1.82159,1.82178,1.82123,1.82143,707399997.0
2005-06-10 03:45:00,1.8214,1.82145,1.82075,1.82138,771100000.0
2005-06-10 04:00:00,1.82138,1.82142,1.82081,1.82095,790900000.0
2005-06-10 04:15:00,1.8213,1.82155,1.821,1.82139,752199994.0
2005-06-10 04:30:00,1.82142,1.82184,1.82125,1.82167,701699999.0
2005-06-10 04:45:00,1.8217,1.8221,1.82135,1.82187,605900004.0
2005-06-10 05:00:00,1.82195,1.82228,1.82155,1.82208,616900002.0
2005-06-10 05:15:00,1.82213,1.82215,1.82164,1.82177,710099997.0
2005-06-10 05:30:00,1.8218,1.82199,1.8206,1.82144,690799992.0
2005-06-10 05:45:00,1.82148,1.82218,1.82145,1.82176,799199997.0
2005-06-10 06:00:00,1.82205,1.82207,1.82086,1.82174,919799994.0
2005-06-10 06:15:00,1.82177,1.82195,1.82132,1.82132,883999998.0
2005-06-10 06:30:00,1.8211,1.82195,1.82105,1.8218,769899999.0
2005-06-10 06:45:00,1.82182,1.82216,1.82165,1.82177,713900001.0
2005-06-10 07:00:00,1.8221,1.82236,1.82174,1.8221,784500001.0
2005-06-10 07:15:00,1.82215,1.82215,1.82155,1.82177,851999998.0
2005-06-10 07:30:00,1.82189,1.8221,1.82159,1.82176,940799997.0
2005-06-10 07:45:00,1.82174,1.82175,1.81876,1.81892,843000004.0
2005-06-10 08:00:00,1.81863,1.81968,1.81807,1.8194,896200003.0
2005-06-10 08:15:00,1.81925,1.8195,1.81836,1.8184,870100002.0
2005-06-10 08:30:00,1.81846,1.82017,1.81831,1.81972,1052699996.0
2005-06-10 08:45:00,1.81975,1.82029,1.81939,1.81988,837399995.0
2005-06-10 09:00:00,1.81988,1.82003,1.81927,1.81955,874399999.0
2005-06-10 09:15:00,1.81947,1.8205,1.81912,1.8201,569700000.0
2005-06-10 09:30:00,1.8201,1.8201,1.8178,1.8178,330200000.0
2005-06-10 09:45:00,1.818,1.8197,1.818,1.819,381000000.0
2005-06-10 10:00:00,1.8193,1.8207,1.8193,1.8199,381000000.0
2005-06-10 10:15:00,1.8199,1.8215,1.8199,1.82123,588200001.0
2005-06-10 10:30:00,1.82106,1.82308,1.82095,1.8229,986699998.0
2005-06-10 10:45:00,1.82322,1.82415,1.81959,1.82385,967449999.0
2005-06-10 11:00:00,1.82382,1.82439,1.82351,1.82403,1077399995.0
2005-06-10 11:15:00,1.82404,1.82439,1.82388,1.824,1051949998.0
2005-06-10 11:30:00,1.82388,1.82605,1.82363,1.82594,921800001.0
2005-06-10 11:45:00,1.82598,1.82598,1.82532,1.8256,1171000002.0
2005-06-10 12:00:00,1.82555,1.8256,1.8246,1.82463,808399993.0
2005-06-10 12:15:00,1.82475,1.82487,1.82363,1.82435,929300002.0
2005-06-10 12:30:00,1.82442,1.82553,1.82426,1.82505,999700000.0
2005-06-10 12:45:00,1.82519,1.82529,1.82409,1.82426,944099998.0
2005-06-10 13:00:00,1.82418,1.82438,1.8234,1.82373,966100000.0
2005-06-10 13:15:00,1.82375,1.82424,1.82337,1.82419,936270000.0
2005-06-10 13:30:00,1.82419,1.8245,1.82372,1.82372,1010600002.0
2005-06-10 13:45:00,1.82357,1.82421,1.82338,1.82415,790600000.0
2005-06-10 14:00:00,1.82428,1.82455,1.82371,1.82404,974800003.0
2005-06-10 14:15:00,1.82407,1.82555,1.82401,1.82409,787200000.0
2005-06-10 14:30:00,1.82415,1.82444,1.82005,1.82163,992500000.0
2005-06-10 14:45:00,1.82173,1.82221,1.8204,1.82183,1250800002.0
2005-06-10 15:00:00,1.82191,1.82334,1.82191,1.82297,845199996.0
2005-06-10 15:15:00,1.82297,1.82316,1.82097,1.82201,1225200004.0
2005-06-10 15:30:00,1.82196,1.8223,1.82004,1.82024,1120499997.0
2005-06-10 15:45:00,1.82027,1.8207,1.8192,1.82009,952099997.0
2005-06-10 16:00:00,1.82028,1.82028,1.81671,1.81673,978200000.0
2005-06-10 16:15:00,1.81668,1.81688,1.81514,1.81608,841500002.0
2005-06-10 16:30:00,1.81598,1.81655,1.81399,1.81399,803450005.0
2005-06-10 16:45:00,1.81389,1.81393,1.81187,1.8131,979800004.0
2005-06-10 17:00:00,1.81303,1.81337,1.81056,1.81095,1070569997.0
2005-06-10 17:15:00,1.8109,1.81237,1.8109,1.81223,1024499999.0
2005-06-10 17:30:00,1.81209,1.81312,1.81136,1.8123,966700004.0
2005-06-10 17:45:00,1.81233,1.81308,1.81198,1.81238,759799996.0
2005-06-10 18:00:00,1.81248,1.81429,1.81217,1.81254,12536099975.0
2005-06-10 18:15:00,1.81265,1.81272,1.81153,1.81195,9891989976.0
2005-06-10 18:30:00,1.81195,1.81248,1.81135,1.81135,5240869994.0
2005-06-10 18:45:00,1.81132,1.81325,1.81123,1.81208,5456549995.0
2005-06-10 19:00:00,1.81211,1.81321,1.8114,1.81321,5045346991.0
2005-06-10 19:15:00,1.81321,1.81321,1.81233,1.81242,4203669998.0
2005-06-10 19:30:00,1.8124,1.81275,1.81199,1.81233,4335049985.0
2005-06-10 19:45:00,1.81221,1.81248,1.81188,1.812,3646900004.0
2005-06-10 20:00:00,1.81198,1.81228,1.81137,1.81175,2645800006.0
2005-06-10 20:15:00,1.8117,1.81196,1.81132,1.8114,3833419998.0
2005-06-10 20:30:00,1.81137,1.81149,1.81088,1.81121,4498649995.0
2005-06-10 20:45:00,1.81122,1.81178,1.81093,1.81175,4753520005.0
2005-06-10 21:00:00,1.81188,1.81206,1.81151,1.8116,3057946999.0
2005-06-10 21:15:00,1.8117,1.81183,1.81123,1.81165,1994399995.0
2005-06-10 21:30:00,1.81158,1.81167,1.81128,1.81153,1743700007.0
2005-06-10 21:45:00,1.81154,1.81225,1.81154,1.81215,1879500000.0
2005-06-10 22:00:00,1.81206,1.81227,1.81113,1.81197,1858499994.0
2005-06-10 22:15:00,1.81205,1.8122,1.8115,1.81183,1657199992.0
2005-06-10 22:30:00,1.81163,1.81239,1.81128,1.81206,1581399996.0
2005-06-10 22:45:00,1.81204,1.8124,1.81157,1.81185,1020800001.0
2005-06-13 00:00:00,1.8121,1.8123,1.8117,1.8117,134000000.0
2005-06-13 00:30:00,1.8119,1.8119,1.8117,1.8117,234500000.0
2005-06-13 00:45:00,1.8115,1.8117,1.8115,1.8115,201000000.0
2005-06-13 01:00:00,1.8116,1.8121,1.8116,1.8121,134000000.0
2005-06-13 01:15:00,1.8123,1.8127,1.8121,1.8125,234500000.0
2005-06-13 01:30:00,1.8125,1.8125,1.8119,1.8119,167500000.0
2005-06-13 01:45:00,1.8121,1.8121,1.8116,1.8117,268000000.0
2005-06-13 02:00:00,1.81163,1.81235,1.81145,1.81174,742399999.0
2005-06-13 02:15:00,1.81182,1.81227,1.8116,1.81195,1050700004.0
2005-06-13 02:30:00,1.8119,1.81199,1.8115,1.81185,686000001.0
2005-06-13 02:45:00,1.81178,1.81185,1.81125,1.81169,703599994.0
2005-06-13 03:00:00,1.81166,1.81182,1.80615,1.8068,810099999.0
2005-06-13 03:15:00,1.80685,1.80714,1.8052,1.80687,969399998.0
2005-06-13 03:30:00,1.80708,1.80844,1.80708,1.80823,774300004.0
2005-06-13 03:45:00,1.8083,1.8092,1.80827,1.80855,796300000.0
2005-06-13 04:00:00,1.80867,1.80985,1.80851,1.8095,649200003.0
2005-06-13 04:15:00,1.8096,1.80965,1.80906,1.80944,812546992.0
2005-06-13 04:30:00,1.80935,1.81012,1.80892,1.80995,844999999.0
2005-06-13 04:45:00,1.81,1.81055,1.8095,1.81053,624800003.0
2005-06-13 05:00:00,1.81048,1.81221,1.81031,1.81195,536700000.0
2005-06-13 05:15:00,1.81203,1.81205,1.81148,1.81185,670799998.0
2005-06-13 05:30:00,1.8119,1.81205,1.81152,1.81169,846400003.0
2005-06-13 05:45:00,1.81173,1.81173,1.80958,1.80961,599499994.0
2005-06-13 06:00:00,1.8097,1.811,1.80966,1.81098,874200000.0
2005-06-13 06:15:00,1.81097,1.81116,1.81063,1.81107,693999997.0
2005-06-13 06:30:00,1.81101,1.81119,1.8109,1.811,622900001.0
2005-06-13 06:45:00,1.81117,1.81208,1.81102,1.81122,716900001.0
2005-06-13 07:00:00,1.8113,1.81189,1.81055,1.8106,712199995.0
2005-06-13 07:15:00,1.81067,1.81161,1.81029,1.81161,797449998.0
2005-06-13 07:30:00,1.8117,1.81202,1.8111,1.8115,829699999.0
2005-06-13 07:45:00,1.8115,1.81175,1.80946,1.80959,777100002.0
2005-06-13 08:00:00,1.80955,1.81098,1.80901,1.81029,1060849995.0
2005-06-13 08:15:00,1.81043,1.81046,1.80923,1.8094,1116750010.0
2005-06-13 08:30:00,1.80952,1.81133,1.80891,1.80976,835200001.0
2005-06-13 08:45:00,1.80973,1.81115,1.80948,1.81042,854000002.0
2005-06-13 09:00:00,1.81065,1.81076,1.80997,1.81035,1168899996.0
2005-06-13 09:15:00,1.81032,1.81041,1.80856,1.80957,898400006.0
2005-06-13 09:30:00,1.80958,1.80999,1.80819,1.80881,861700002.0
2005-06-13 09:45:00,1.80879,1.8097,1.80867,1.80935,823299993.0
2005-06-13 10:00:00,1.80925,1.80974,1.80909,1.80974,919499996.0
2005-06-13 10:15:00,1.80964,1.80966,1.80762,1.80909,943100000.0
2005-06-13 10:30:00,1.80893,1.80893,1.80599,1.80607,996600002.0
2005-06-13 10:45:00,1.80601,1.80682,1.80583,1.80673,971700002.0
2005-06-13 11:00:00,1.80683,1.80687,1.80616,1.80626,1041200000.0
2005-06-13 11:15:00,1.80627,1.80627,1.8026,1.8028,1114199992.0
2005-06-13 11:30:00,1.80275,1.80344,1.80156,1.80186,1253099997.0
2005-06-13 11:45:00,1.80195,1.80269,1.80181,1.80269,981100001.0
2005-06-13 12:00:00,1.8029,1.80459,1.80282,1.80348,941499995.0
2005-06-13 12:15:00,1.80348,1.80427,1.80319,1.80353,1004799998.0
2005-06-13 12:30:00,1.80334,1.80337,1.80215,1.80272,949749999.0
2005-06-13 12:45:00,1.80287,1.80325,1.80157,1.80185,878500000.0
2005-06-13 13:00:00,1.80198,1.80291,1.8017,1.80284,1070099997.0
2005-06-13 13:15:00,1.80285,1.8033,1.80213,1.80244,925300001.0
2005-06-13 13:30:00,1.80241,1.80359,1.80241,1.8032,1159100003.0
2005-06-13 13:45:00,1.80317,1.80453,1.80317,1.80411,984599998.0
2005-06-13 14:00:00,1.80413,1.80463,1.80372,1.8045,753899998.0
2005-06-13 14:15:00,1.80452,1.80576,1.80445,1.80496,925400003.0
2005-06-13 14:30:00,1.8049,1.80535,1.80339,1.80347,907799996.0
2005-06-13 14:45:00,1.80328,1.80502,1.80325,1.80435,926600004.0
2005-06-13 15:00:00,1.80442,1.80468,1.80339,1.80345,968200003.0
2005-06-13 15:15:00,1.8035,1.80473,1.80334,1.80442,971799995.0
2005-06-13 15:30:00,1.80438,1.8048,1.80296,1.80338,728999995.0
2005-06-13 15:45:00,1.8033,1.80375,1.80245,1.8025,815500001.0
2005-06-13 16:00:00,1.80232,1.80242,1.80128,1.80237,856399995.0
2005-06-13 16:15:00,1.8024,1.80252,1.80157,1.80161,837299998.0
2005-06-13 16:30:00,1.80172,1.80222,1.80047,1.80052,908400005.0
2005-06-13 16:45:00,1.80063,1.80209,1.80042,1.80119,926200001.0
2005-06-13 17:00:00,1.80095,1.8018,1.80089,1.8012,867799998.0
2005-06-13 17:15:00,1.80115,1.80135,1.80075,1.80118,838099999.0
2005-06-13 17:30:00,1.80112,1.80113,1.80005,1.80052,897099999.0
2005-06-13 17:45:00,1.80062,1.80098,1.79997,1.80084,791199999.0
2005-06-13 18:00:00,1.80083,1.80377,1.80083,1.8035,12707050007.0
2005-06-13 18:15:00,1.80362,1.8047,1.80338,1.8047,9438899992.0
2005-06-13 18:30:00,1.80475,1.80501,1.80356,1.80371,4947500008.0
2005-06-13 18:45:00,1.80367,1.80495,1.80361,1.80398,5224950003.0
2005-06-13 19:00:00,1.80398,1.8063,1.80398,1.80585,4991600002.0
2005-06-13 19:15:00,1.80581,1.80583,1.80514,1.8057,4189649978.0
2005-06-13 19:30:00,1.80571,1.80619,1.80558,1.80596,4751300000.0
2005-06-13 19:45:00,1.80602,1.80618,1.80499,1.80597,3750269993.0
2005-06-13 20:00:00,1.80592,1.80618,1.80503,1.80541,2646399994.0
2005-06-13 20:15:00,1.80531,1.80607,1.80495,1.8058,3716699999.0
2005-06-13 20:30:00,1.80583,1.80705,1.80535,1.80602,4329770003.0
2005-06-13 20:45:00,1.80609,1.80758,1.80609,1.80652,4876519997.0
2005-06-13 21:00:00,1.80457,1.80647,1.80457,1.80604,3292499996.0
2005-06-13 21:15:00,1.80596,1.80691,1.80568,1.80659,2149199996.0
2005-06-13 21:30:00,1.80653,1.80662,1.80596,1.80643,2018749999.0
2005-06-13 21:45:00,1.80642,1.8067,1.80613,1.80657,1783500005.0
2005-06-13 22:00:00,1.8066,1.80697,1.80588,1.80656,1647199996.0
2005-06-13 22:15:00,1.80681,1.80682,1.80608,1.80645,1618700000.0
2005-06-13 22:30:00,1.8063,1.80666,1.80583,1.80627,1385999994.0
2005-06-13 22:45:00,1.80645,1.80653,1.8056,1.80633,949899997.0
2005-06-13 23:00:00,1.80609,1.80697,1.80584,1.80681,1111900004.0
2005-06-13 23:15:00,1.80668,1.80715,1.80643,1.80687,893000001.0
2005-06-13 23:30:00,1.80694,1.80738,1.80639,1.80738,995500000.0
2005-06-13 23:45:00,1.8074,1.80757,1.80665,1.8073,595500001.0
2005-06-14 00:00:00,1.8072,1.80735,1.8068,1.80735,645100001.0
2005-06-14 00:15:00,1.80728,1.80754,1.80677,1.80697,678900001.0
2005-06-14 00:30:00,1.80725,1.80752,1.80688,1.8073,801700001.0
2005-06-14 00:45:00,1.8073,1.80785,1.80689,1.8077,704099999.0
2005-06-14 01:00:00,1.80765,1.80783,1.80726,1.80774,725199999.0
2005-06-14 01:15:00,1.80758,1.80767,1.80567,1.80567,719899997.0
2005-06-14 01:30:00,1.80548,1.80564,1.80414,1.8046,901499998.0
2005-06-14 01:45:00,1.8046,1.80491,1.80269,1.80278,488900003.0
2005-06-14 02:00:00,1.80283,1.80562,1.80283,1.80562,1109300007.0
2005-06-14 02:15:00,1.80585,1.80695,1.80574,1.80617,992500007.0
2005-06-14 02:30:00,1.80604,1.80814,1.80573,1.80712,751199998.0
2005-06-14 02:45:00,1.807,1.8077,1.80459,1.80625,964899999.0
2005-06-14 03:00:00,1.80627,1.80641,1.80463,1.80557,735170000.0
2005-06-14 03:15:00,1.80565,1.80595,1.80552,1.80587,712199998.0
2005-06-14 03:30:00,1.80589,1.80623,1.80573,1.8058,743699998.0
2005-06-14 03:45:00,1.8058,1.8065,1.80572,1.80586,984469999.0
2005-06-14 04:00:00,1.8057,1.8057,1.80507,1.8052,801999995.0
2005-06-14 04:15:00,1.80522,1.80544,1.80483,1.80537,841400002.0
2005-06-14 04:30:00,1.80527,1.80573,1.80523,1.80557,729100001.0
2005-06-14 04:45:00,1.8056,1.80581,1.80548,1.80576,573299998.0
2005-06-14 05:00:00,1.80573,1.80573,1.80529,1.80542,530800000.0
2005-06-14 05:15:00,1.8056,1.80605,1.80549,1.80603,670700000.0
2005-06-14 05:30:00,1.806,1.80605,1.80555,1.80574,765600004.0
2005-06-14 05:45:00,1.80582,1.80643,1.80571,1.8062,739470005.0
2005-06-14 06:00:00,1.8063,1.80708,1.80601,1.80698,1059600001.0
2005-06-14 06:15:00,1.80704,1.80754,1.80675,1.80751,752150004.0
2005-06-14 06:30:00,1.8074,1.80764,1.80627,1.80658,962599995.0
2005-06-14 06:45:00,1.80657,1.80657,1.80425,1.8055,896299995.0
2005-06-14 07:00:00,1.80571,1.80608,1.80491,1.80528,899599992.0
2005-06-14 07:15:00,1.80539,1.80622,1.80539,1.80556,912349994.0
2005-06-14 07:30:00,1.80537,1.8054,1.80376,1.80452,775699999.0
2005-06-14 07:45:00,1.80456,1.80499,1.80395,1.80474,826799997.0
2005-06-14 08:00:00,1.80486,1.80616,1.80473,1.80575,1004400003.0
2005-06-14 08:15:00,1.80587,1.80626,1.80517,1.80517,988699998.0
2005-06-14 08:30:00,1.80513,1.8065,1.80458,1.8065,1039500005.0
2005-06-14 08:45:00,1.80656,1.80879,1.80637,1.80879,1003500002.0
2005-06-14 09:00:00,1.80903,1.80965,1.80766,1.80965,984899997.0
2005-06-14 09:15:00,1.80985,1.80997,1.8082,1.80928,932899998.0
2005-06-14 09:30:00,1.80931,1.81052,1.80896,1.80945,1084699996.0
2005-06-14 09:45:00,1.80942,1.80946,1.80775,1.80787,720199997.0
2005-06-14 10:00:00,1.80792,1.8082,1.80709,1.80808,894600002.0
2005-06-14 10:15:00,1.80807,1.80948,1.80795,1.80901,862199999.0
2005-06-14 10:30:00,1.80876,1.80974,1.80817,1.80913,1040749995.0
2005-06-14 10:45:00,1.80907,1.80954,1.80898,1.80932,1021500005.0
2005-06-14 11:00:00,1.8093,1.80935,1.80868,1.80924,969300001.0
2005-06-14 11:15:00,1.80926,1.81139,1.80914,1.81099,880799997.0
2005-06-14 11:30:00,1.81086,1.81086,1.81024,1.81036,1003349999.0
2005-06-14 11:45:00,1.81028,1.81048,1.80873,1.80915,1173499997.0
2005-06-14 12:00:00,1.80917,1.80957,1.80875,1.80917,1007600000.0
2005-06-14 12:15:00,1.80932,1.80967,1.80928,1.80938,915299994.0
2005-06-14 12:30:00,1.80943,1.81091,1.80931,1.81065,989199995.0
2005-06-14 12:45:00,1.81074,1.81137,1.80975,1.81003,942499994.0
2005-06-14 13:00:00,1.81003,1.81042,1.80947,1.81034,962700000.0
2005-06-14 13:15:00,1.81035,1.81115,1.81025,1.81042,995799998.0
2005-06-14 13:30:00,1.81033,1.8105,1.8097,1.80984,962299998.0
2005-06-14 13:45:00,1.80982,1.81015,1.8088,1.8088,912599996.0
2005-06-14 14:00:00,1.80873,1.80923,1.80855,1.80855,750799997.0
2005-06-14 14:15:00,1.8086,1.80922,1.80848,1.80894,976899997.0
2005-06-14 14:30:00,1.80923,1.81242,1.80923,1.81226,1034899997.0
2005-06-14 14:45:00,1.81263,1.81511,1.8124,1.8124,1175399994.0
2005-06-14 15:00:00,1.81262,1.8131,1.80419,1.80419,1209900000.0
2005-06-14 15:15:00,1.80443,1.80728,1.80443,1.80588,1119999998.0
2005-06-14 15:30:00,1.80574,1.8061,1.80478,1.8057,877969997.0
2005-06-14 15:45:00,1.80599,1.80732,1.8058,1.80699,1125199993.0
2005-06-14 16:00:00,1.807,1.80794,1.80663,1.80709,1103750001.0
2005-06-14 16:15:00,1.80695,1.8087,1.80598,1.8085,788500000.0
2005-06-14 16:30:00,1.80817,1.8084,1.80653,1.80682,1023249997.0
2005-06-14 16:45:00,1.80677,1.80804,1.80622,1.80693,835200003.0
2005-06-14 17:00:00,1.80678,1.80708,1.80502,1.80525,980499998.0
2005-06-14 17:15:00,1.80532,1.80676,1.80532,1.80672,939299996.0
2005-06-14 17:30:00,1.8067,1.80802,1.8067,1.80679,991200004.0
2005-06-14 17:45:00,1.80679,1.80689,1.8058,1.80582,747500001.0
2005-06-14 18:00:00,1.80597,1.80597,1.80445,1.80488,12926649981.0
2005-06-14 18:15:00,1.80493,1.80646,1.80459,1.80565,9731350001.0
2005-06-14 18:30:00,1.80556,1.80648,1.80517,1.80636,5196399989.0
2005-06-14 18:45:00,1.8065,1.80715,1.80595,1.80604,5433070005.0
2005-06-14 19:00:00,1.80602,1.80711,1.80602,1.80688,4768650001.0
2005-06-14 19:15:00,1.80682,1.80774,1.80646,1.80712,4482099987.0
2005-06-14 19:30:00,1.80704,1.80723,1.80679,1.80688,4508400009.0
2005-06-14 19:45:00,1.80697,1.80775,1.80697,1.80756,3254599994.0
2005-06-14 20:00:00,1.80748,1.80777,1.80708,1.8071,2584249993.0
2005-06-14 20:15:00,1.80712,1.80739,1.80683,1.807,3805699998.0
2005-06-14 20:30:00,1.80701,1.80737,1.8062,1.8062,4716400000.0
2005-06-14 20:45:00,1.80622,1.807,1.80622,1.80658,5211969977.0
2005-06-14 21:00:00,1.80659,1.80678,1.80619,1.80622,2979446987.0
2005-06-14 21:15:00,1.80625,1.80647,1.80591,1.80597,2174600002.0
2005-06-14 21:30:00,1.80595,1.80595,1.80522,1.80531,2235049998.0
2005-06-14 21:45:00,1.80542,1.80568,1.8053,1.80544,1950749996.0
2005-06-14 22:00:00,1.80547,1.80555,1.80495,1.80553,1617199992.0
2005-06-14 22:15:00,1.8056,1.80585,1.80525,1.80547,1753350005.0
2005-06-14 22:30:00,1.8054,1.80585,1.80511,1.80572,1401899992.0
2005-06-14 22:45:00,1.80562,1.80577,1.80519,1.80548,1060199993.0
2005-06-14 23:00:00,1.80552,1.8058,1.80518,1.80546,1142799997.0
2005-06-14 23:15:00,1.80538,1.80645,1.80532,1.80642,789900004.0
2005-06-14 23:30:00,1.80633,1.80638,1.80582,1.8062,500649997.0
2005-06-14 23:45:00,1.80625,1.80627,1.80553,1.80595,436149997.0
2005-06-15 00:00:00,1.80601,1.80634,1.8055,1.80601,668799999.0
2005-06-15 00:15:00,1.8062,1.80635,1.80588,1.8062,674169998.0
2005-06-15 00:30:00,1.80629,1.80635,1.80574,1.8058,810199999.0
2005-06-15 00:45:00,1.80592,1.80602,1.80529,1.80569,678669997.0
2005-06-15 01:00:00,1.80565,1.80596,1.80461,1.80461,588100001.0
2005-06-15 01:15:00,1.80448,1.80533,1.80435,1.80494,886399997.0
2005-06-15 01:30:00,1.80493,1.80523,1.80467,1.8052,709999995.0
2005-06-15 01:45:00,1.80518,1.80604,1.80495,1.80601,699850003.0
2005-06-15 02:00:00,1.80609,1.80663,1.80578,1.80615,856499993.0
2005-06-15 02:15:00,1.8062,1.80675,1.80614,1.8065,854299998.0
2005-06-15 02:30:00,1.8064,1.80645,1.80538,1.80593,746099999.0
2005-06-15 02:45:00,1.8059,1.8061,1.80548,1.80551,857370005.0
2005-06-15 03:00:00,1.80562,1.80633,1.80557,1.80587,774799995.0
2005-06-15 03:15:00,1.8058,1.80613,1.80552,1.80604,396099998.0
2005-06-15 03:30:00,1.80607,1.80677,1.806,1.80664,718370001.0
2005-06-15 03:45:00,1.8066,1.80693,1.80625,1.80646,970399993.0
2005-06-15 04:00:00,1.80637,1.80708,1.806,1.806,871699999.0
2005-06-15 04:15:00,1.80615,1.80705,1.80615,1.80653,848899999.0
2005-06-15 04:30:00,1.80653,1.80671,1.8063,1.80635,827399996.0
2005-06-15 04:45:00,1.80615,1.80682,1.80611,1.8065,715499995.0
2005-06-15 05:00:00,1.80657,1.807,1.80607,1.8069,711399998.0
2005-06-15 05:15:00,1.80693,1.80707,1.80656,1.80662,762699996.0
2005-06-15 05:30:00,1.80662,1.80705,1.80641,1.80698,808950001.0
2005-06-15 05:45:00,1.80702,1.80713,1.80645,1.80693,679200000.0
2005-06-15 06:00:00,1.80695,1.80738,1.80685,1.80718,835899996.0
2005-06-15 06:15:00,1.8072,1.80729,1.8069,1.8071,773000004.0
2005-06-15 06:30:00,1.80702,1.80743,1.8069,1.80722,515999997.0
2005-06-15 06:45:00,1.80703,1.80735,1.8068,1.80712,594600001.0
2005-06-15 07:00:00,1.80719,1.8082,1.80699,1.80819,835999997.0
2005-06-15 07:15:00,1.80823,1.80823,1.8072,1.80744,928600000.0
2005-06-15 07:30:00,1.80753,1.80995,1.80745,1.80925,1107469999.0
2005-06-15 07:45:00,1.80918,1.80929,1.80872,1.80893,671200001.0
2005-06-15 08:00:00,1.809,1.80954,1.80873,1.809,1098150003.0
2005-06-15 08:15:00,1.80903,1.80903,1.80755,1.80775,943599999.0
2005-06-15 08:30:00,1.80768,1.80943,1.80767,1.80866,1042299997.0
2005-06-15 08:45:00,1.80871,1.80904,1.80803,1.80842,838100003.0
2005-06-15 09:00:00,1.80852,1.80908,1.80828,1.8087,934999997.0
2005-06-15 09:15:00,1.80862,1.8097,1.80862,1.80948,863899997.0
2005-06-15 09:30:00,1.80938,1.80953,1.80872,1.80928,920399999.0
2005-06-15 09:45:00,1.80927,1.81065,1.809,1.81025,949699995.0
2005-06-15 10:00:00,1.81017,1.81031,1.80873,1.80875,906999991.0
2005-06-15 10:15:00,1.80874,1.80874,1.80815,1.80846,1028100002.0
2005-06-15 10:30:00,1.80826,1.80826,1.80623,1.80791,1005900001.0
2005-06-15 10:45:00,1.80789,1.80835,1.80691,1.80732,952600002.0
2005-06-15 11:00:00,1.8072,1.80781,1.80705,1.80727,1033500005.0
2005-06-15 11:15:00,1.80732,1.80853,1.80727,1.8082,864850000.0
2005-06-15 11:30:00,1.80808,1.80933,1.80791,1.80828,1002300000.0
2005-06-15 11:45:00,1.80833,1.80855,1.80715,1.80745,1142399995.0
2005-06-15 12:00:00,1.80752,1.80806,1.80721,1.80757,912270000.0
2005-06-15 12:15:00,1.8075,1.80855,1.80715,1.80845,863600005.0
2005-06-15 12:30:00,1.80857,1.809,1.80779,1.80808,834150002.0
2005-06-15 12:45:00,1.80804,1.80852,1.80753,1.80798,756199995.0
2005-06-15 13:00:00,1.80815,1.80836,1.80764,1.80822,1048500003.0
2005-06-15 13:15:00,1.80827,1.80856,1.80779,1.80849,914999998.0
2005-06-15 13:30:00,1.80847,1.809,1.80826,1.80853,1006899998.0
2005-06-15 13:45:00,1.8085,1.80952,1.80827,1.80945,1086999998.0
2005-06-15 14:00:00,1.80952,1.8105,1.80947,1.81028,907470000.0
2005-06-15 14:15:00,1.80988,1.81082,1.80936,1.80982,834450001.0
2005-06-15 14:30:00,1.80945,1.81237,1.80785,1.80978,898100001.0
2005-06-15 14:45:00,1.80956,1.81037,1.80939,1.80992,887270003.0
2005-06-15 15:00:00,1.8104,1.81308,1.80928,1.81082,1047600004.0
2005-06-15 15:15:00,1.81085,1.81219,1.80904,1.81162,1079200007.0
2005-06-15 15:30:00,1.81168,1.81543,1.81166,1.81456,981600002.0
2005-06-15 15:45:00,1.8145,1.81742,1.81442,1.81709,938149997.0
2005-06-15 16:00:00,1.8171,1.81725,1.81553,1.81612,1140599999.0
2005-06-15 16:15:00,1.81617,1.81634,1.8152,1.81548,1027699997.0
2005-06-15 16:30:00,1.81539,1.81771,1.81539,1.81705,983349998.0
2005-06-15 16:45:00,1.81713,1.81954,1.81706,1.81895,1119446995.0
2005-06-15 17:00:00,1.81895,1.81978,1.81767,1.81819,970199994.0
2005-06-15 17:15:00,1.81785,1.81905,1.81702,1.81905,838449995.0
2005-06-15 17:30:00,1.81911,1.82106,1.81864,1.82092,1013799997.0
2005-06-15 17:45:00,1.82091,1.82187,1.82055,1.8216,889799999.0
2005-06-15 18:00:00,1.82151,1.82178,1.82046,1.82071,12637269990.0
2005-06-15 18:15:00,1.82083,1.82129,1.82037,1.82047,9578840003.0
2005-06-15 18:30:00,1.82041,1.82163,1.8202,1.82111,5642850001.0
2005-06-15 18:45:00,1.82113,1.82356,1.8211,1.82283,5426699989.0
2005-06-15 19:00:00,1.8228,1.82343,1.82179,1.82318,4936269985.0
2005-06-15 19:15:00,1.82325,1.82401,1.82265,1.82311,4479500002.0
2005-06-15 19:30:00,1.82312,1.82337,1.82272,1.82311,4342649988.0
2005-06-15 19:45:00,1.82311,1.82443,1.82268,1.82376,3524299992.0
2005-06-15 20:00:00,1.82372,1.82443,1.82322,1.82347,2640999997.0
2005-06-15 20:15:00,1.8235,1.82364,1.82284,1.82309,3756669984.0
2005-06-15 20:30:00,1.8231,1.82317,1.8223,1.82249,4467446988.0
2005-06-15 20:45:00,1.82247,1.82291,1.82198,1.82212,5132220001.0
2005-06-15 21:00:00,1.82214,1.8227,1.8219,1.822,2747199999.0
2005-06-15 21:15:00,1.82207,1.82225,1.82088,1.82143,2236599998.0
2005-06-15 21:30:00,1.82135,1.82164,1.82054,1.82085,2083800002.0
2005-06-15 21:45:00,1.82079,1.82129,1.82025,1.82107,1865799995.0
2005-06-15 22:00:00,1.82118,1.82235,1.82102,1.8214,1987200005.0
2005-06-15 22:15:00,1.8215,1.82172,1.82103,1.82134,1942099995.0
2005-06-15 22:30:00,1.82139,1.82198,1.82131,1.8218,1640400003.0
2005-06-15 22:45:00,1.82197,1.82262,1.82193,1.82226,1130800003.0
2005-06-15 23:00:00,1.82214,1.82254,1.82178,1.82205,1059399997.0
2005-06-15 23:15:00,1.82202,1.82317,1.82175,1.82267,990069997.0
2005-06-15 23:30:00,1.82272,1.82282,1.82221,1.8226,464950001.0
2005-06-15 23:45:00,1.82265,1.82291,1.82203,1.8228,510200001.0
2005-06-16 00:00:00,1.82282,1.8231,1.8222,1.82277,625699995.0
2005-06-16 00:15:00,1.8227,1.82294,1.82237,1.82285,555799998.0
2005-06-16 00:30:00,1.82281,1.82308,1.82174,1.82287,824200000.0
2005-06-16 00:45:00,1.8229,1.82295,1.82245,1.8226,887799993.0
2005-06-16 01:00:00,1.82258,1.82292,1.82231,1.82267,600600004.0
2005-06-16 01:15:00,1.8227,1.82271,1.82185,1.8224,865200000.0
2005-06-16 01:30:00,1.82235,1.82235,1.82073,1.82081,796300002.0
2005-06-16 01:45:00,1.82093,1.82134,1.8206,1.82109,890400004.0
2005-06-16 02:00:00,1.82112,1.82121,1.81951,1.8196,729849995.0
2005-06-16 02:15:00,1.81963,1.81992,1.81882,1.8196,873099999.0
2005-06-16 02:30:00,1.8197,1.82013,1.81942,1.81978,819999998.0
2005-06-16 02:45:00,1.8197,1.81994,1.81943,1.81968,713900003.0
2005-06-16 03:00:00,1.81972,1.81999,1.81906,1.81915,745449996.0
2005-06-16 03:15:00,1.81909,1.81968,1.81822,1.81962,700369999.0
2005-06-16 03:30:00,1.81955,1.81955,1.81815,1.81843,814199997.0
2005-06-16 03:45:00,1.81857,1.81922,1.81852,1.81918,806299998.0
2005-06-16 04:00:00,1.81915,1.82025,1.81862,1.8198,791199997.0
2005-06-16 04:15:00,1.81986,1.81993,1.81942,1.81957,836000003.0
2005-06-16 04:30:00,1.81954,1.81982,1.81926,1.81965,566400001.0
2005-06-16 04:45:00,1.81974,1.8198,1.81879,1.8189,516300000.0
2005-06-16 05:00:00,1.81883,1.81892,1.81822,1.8187,668299998.0
2005-06-16 05:15:00,1.81873,1.81915,1.81846,1.8191,739950003.0
2005-06-16 05:30:00,1.8191,1.81955,1.81877,1.81885,663300001.0
2005-06-16 05:45:00,1.81892,1.81892,1.81731,1.81839,769399997.0
2005-06-16 06:00:00,1.81854,1.81864,1.81782,1.81788,698800001.0
2005-06-16 06:15:00,1.81793,1.81793,1.81665,1.81681,975600004.0
2005-06-16 06:30:00,1.81672,1.81765,1.8167,1.81765,652399997.0
2005-06-16 06:45:00,1.81767,1.81826,1.81735,1.81799,776499997.0
2005-06-16 07:00:00,1.81832,1.81857,1.818,1.81802,949549995.0
2005-06-16 07:15:00,1.81805,1.81826,1.81778,1.81801,870299996.0
2005-06-16 07:30:00,1.81805,1.82,1.81793,1.81993,807699999.0
2005-06-16 07:45:00,1.8197,1.8197,1.81871,1.81915,612900002.0
2005-06-16 08:00:00,1.8191,1.81955,1.8188,1.8194,1036149999.0
2005-06-16 08:15:00,1.81945,1.82023,1.819,1.82023,748700000.0
2005-06-16 08:30:00,1.8204,1.82106,1.81995,1.82005,887300000.0
2005-06-16 08:45:00,1.82021,1.82028,1.81923,1.81974,854200002.0
2005-06-16 09:00:00,1.81962,1.81971,1.81792,1.81824,1001100002.0
2005-06-16 09:15:00,1.8182,1.81891,1.81793,1.81885,893800001.0
2005-06-16 09:30:00,1.81873,1.81884,1.81791,1.81864,762899998.0
2005-06-16 09:45:00,1.81865,1.81877,1.81816,1.81835,933570005.0
2005-06-16 10:00:00,1.81835,1.81895,1.81832,1.81868,783100001.0
2005-06-16 10:15:00,1.81867,1.81873,1.81829,1.81829,871400000.0
2005-06-16 10:30:00,1.81796,1.81963,1.81723,1.81959,894100002.0
2005-06-16 10:45:00,1.81945,1.82094,1.81853,1.81863,935299994.0
2005-06-16 11:00:00,1.81843,1.82022,1.81828,1.82022,863599998.0
2005-06-16 11:15:00,1.8201,1.82038,1.81957,1.82003,937299997.0
2005-06-16 11:30:00,1.81991,1.82167,1.81907,1.82148,1032500006.0
2005-06-16 11:45:00,1.82153,1.82153,1.82009,1.82063,952700001.0
2005-06-16 12:00:00,1.82067,1.8217,1.82054,1.82115,1027349991.0
2005-06-16 12:15:00,1.82133,1.82219,1.82112,1.82182,979499998.0
2005-06-16 12:30:00,1.82168,1.82271,1.82168,1.82221,1008800001.0
2005-06-16 12:45:00,1.82229,1.82263,1.82203,1.82234,858500000.0
2005-06-16 13:00:00,1.82233,1.82249,1.822,1.82238,946899999.0
2005-06-16 13:15:00,1.82241,1.82253,1.82183,1.82219,866799999.0
2005-06-16 13:30:00,1.82216,1.82228,1.82149,1.82185,849500002.0
2005-06-16 13:45:00,1.82188,1.82238,1.82165,1.82197,810500001.0
2005-06-16 14:00:00,1.82207,1.82357,1.82199,1.82291,995200006.0
2005-06-16 14:15:00,1.82286,1.8238,1.82247,1.82305,813399999.0
2005-06-16 14:30:00,1.82309,1.82455,1.82308,1.82441,1049200007.0
2005-06-16 14:45:00,1.82458,1.8266,1.82458,1.8264,1112019996.0
2005-06-16 15:00:00,1.82656,1.82733,1.82645,1.82672,1087399997.0
2005-06-16 15:15:00,1.82666,1.82847,1.82647,1.82705,1159050004.0
2005-06-16 15:30:00,1.8266,1.82715,1.82296,1.82344,1032899999.0
2005-06-16 15:45:00,1.82312,1.82375,1.81983,1.82008,1144099998.0
2005-06-16 16:00:00,1.81994,1.82147,1.81963,1.81963,1023550000.0
2005-06-16 16:15:00,1.81949,1.81989,1.8175,1.81822,1028199996.0
2005-06-16 16:30:00,1.81823,1.81973,1.81822,1.81824,899800005.0
2005-06-16 16:45:00,1.81809,1.81902,1.81742,1.81895,830199998.0
2005-06-16 17:00:00,1.81912,1.8202,1.81882,1.8199,872550001.0
2005-06-16 17:15:00,1.81976,1.82024,1.81877,1.82005,720599998.0
2005-06-16 17:30:00,1.82004,1.82026,1.8184,1.81875,800000002.0
2005-06-16 17:45:00,1.81867,1.82071,1.81864,1.8203,692870004.0
2005-06-16 18:00:00,1.82055,1.82191,1.81901,1.82146,13146839982.0
2005-06-16 18:15:00,1.8216,1.82315,1.82146,1.82237,9494170005.0
2005-06-16 18:30:00,1.82235,1.82329,1.82216,1.8224,5674069993.0
2005-06-16 18:45:00,1.82235,1.82326,1.82209,1.82231,5502950003.0
2005-06-16 19:00:00,1.8223,1.82266,1.82172,1.82173,5106099990.0
2005-06-16 19:15:00,1.82154,1.82171,1.81894,1.82003,4522699997.0
2005-06-16 19:30:00,1.81998,1.82064,1.81942,1.8205,4561800005.0
2005-06-16 19:45:00,1.82049,1.82118,1.82023,1.82062,3652299992.0
2005-06-16 20:00:00,1.82062,1.82237,1.82062,1.82222,2784900006.0
2005-06-16 20:15:00,1.82222,1.82295,1.82219,1.82288,3727550001.0
2005-06-16 20:30:00,1.82294,1.82318,1.82156,1.8218,4428420000.0
2005-06-16 20:45:00,1.82185,1.82195,1.81987,1.82025,4905399997.0
2005-06-16 21:00:00,1.82041,1.82105,1.82031,1.82076,2845899993.0
2005-06-16 21:15:00,1.82085,1.82088,1.8202,1.82084,2060800003.0
2005-06-16 21:30:00,1.82095,1.82107,1.82031,1.82071,1950499998.0
2005-06-16 21:45:00,1.82075,1.82248,1.82064,1.82248,1829899994.0
2005-06-16 22:00:00,1.82262,1.82302,1.82148,1.82167,1734499996.0
2005-06-16 22:15:00,1.82175,1.8222,1.82158,1.82186,1858449993.0
2005-06-16 22:30:00,1.82188,1.82268,1.82187,1.82223,1351300000.0
2005-06-16 22:45:00,1.82223,1.82264,1.82204,1.82208,903500005.0
2005-06-16 23:00:00,1.82193,1.82248,1.82147,1.82236,1109500000.0
2005-06-16 23:15:00,1.82217,1.82245,1.8219,1.82242,972570001.0
2005-06-16 23:30:00,1.82242,1.82265,1.82199,1.82215,689700000.0
2005-06-16 23:45:00,1.82255,1.82285,1.82215,1.8226,501900002.0
2005-06-17 00:00:00,1.82275,1.82275,1.82221,1.8226,517600001.0
2005-06-17 00:15:00,1.8226,1.82267,1.82144,1.822,741170000.0
2005-06-17 00:30:00,1.82209,1.82245,1.82157,1.82236,550899998.0
2005-06-17 00:45:00,1.8224,1.82255,1.82192,1.822,610100001.0
2005-06-17 01:00:00,1.82185,1.82225,1.82172,1.82199,820099998.0
2005-06-17 01:15:00,1.822,1.82244,1.82169,1.82203,840300003.0
2005-06-17 01:30:00,1.82205,1.82238,1.8218,1.82224,762299998.0
2005-06-17 01:45:00,1.82227,1.82243,1.82043,1.82043,718446992.0
2005-06-17 02:00:00,1.8203,1.82055,1.81962,1.8205,971149999.0
2005-06-17 02:15:00,1.82042,1.82107,1.82011,1.82053,848399998.0
2005-06-17 02:30:00,1.82037,1.82128,1.82037,1.82119,706450001.0
2005-06-17 02:45:00,1.82116,1.82203,1.82076,1.82191,904899997.0
2005-06-17 03:00:00,1.82192,1.82198,1.82072,1.82185,654200004.0
2005-06-17 03:15:00,1.82187,1.82336,1.82178,1.82323,590400000.0
2005-06-17 03:30:00,1.82329,1.82341,1.82173,1.8221,743399999.0
2005-06-17 03:45:00,1.82214,1.82286,1.82214,1.82246,891700003.0
2005-06-17 04:00:00,1.82277,1.82313,1.82223,1.8223,919046988.0
2005-06-17 04:15:00,1.82238,1.82246,1.8217,1.82185,783000007.0
2005-06-17 04:30:00,1.82186,1.8219,1.82123,1.82165,646900000.0
2005-06-17 04:45:00,1.8217,1.82233,1.82165,1.82233,541099998.0
2005-06-17 05:00:00,1.8223,1.82235,1.82182,1.8223,675850002.0
2005-06-17 05:15:00,1.82228,1.82228,1.82156,1.8219,693869999.0
2005-06-17 05:30:00,1.8219,1.82232,1.82163,1.82196,742299997.0
2005-06-17 05:45:00,1.822,1.82212,1.82153,1.82209,791900005.0
2005-06-17 06:00:00,1.82215,1.82218,1.82143,1.8219,988999997.0
2005-06-17 06:15:00,1.82193,1.82198,1.82142,1.82161,815000003.0
2005-06-17 06:30:00,1.8217,1.82175,1.82087,1.82106,822499992.0
2005-06-17 06:45:00,1.8214,1.82152,1.82059,1.82059,862500002.0
2005-06-17 07:00:00,1.82068,1.82088,1.82035,1.82066,735899997.0
2005-06-17 07:15:00,1.8207,1.8207,1.82007,1.82018,881670003.0
2005-06-17 07:30:00,1.8202,1.82085,1.82,1.82046,742900006.0
2005-06-17 07:45:00,1.82045,1.82057,1.81962,1.82043,743349996.0
2005-06-17 08:00:00,1.82047,1.8207,1.81814,1.81969,900800000.0
2005-06-17 08:15:00,1.81992,1.82036,1.8194,1.82,887400002.0
2005-06-17 08:30:00,1.82012,1.82093,1.81941,1.82082,977100002.0
2005-06-17 08:45:00,1.82079,1.82232,1.82067,1.82178,766099995.0
2005-06-17 09:00:00,1.82172,1.82316,1.82168,1.82278,996670002.0
2005-06-17 09:15:00,1.82275,1.82348,1.82212,1.82348,788599999.0
2005-06-17 09:30:00,1.82342,1.82449,1.82303,1.82317,875099996.0
2005-06-17 09:45:00,1.82315,1.82439,1.82312,1.8243,1002650001.0
2005-06-17 10:00:00,1.82432,1.82452,1.82338,1.82359,977599996.0
2005-06-17 10:15:00,1.82354,1.82564,1.82343,1.825,997999998.0
2005-06-17 10:30:00,1.825,1.82564,1.82492,1.82533,853899996.0
2005-06-17 10:45:00,1.82532,1.82542,1.82464,1.82503,966600004.0
2005-06-17 11:00:00,1.82501,1.82515,1.82428,1.82457,1084900000.0
2005-06-17 11:15:00,1.82451,1.82457,1.8222,1.82287,1034799995.0
2005-06-17 11:30:00,1.82274,1.82351,1.82236,1.823,1134900000.0
2005-06-17 11:45:00,1.82303,1.82385,1.82253,1.82385,1141499992.0
2005-06-17 12:00:00,1.82399,1.82506,1.82368,1.82451,962400000.0
2005-06-17 12:15:00,1.82451,1.82648,1.82418,1.82533,919800001.0
2005-06-17 12:30:00,1.82524,1.82718,1.82503,1.82691,1067800005.0
2005-06-17 12:45:00,1.8273,1.82755,1.82545,1.82545,960500005.0
2005-06-17 13:00:00,1.82543,1.82635,1.82523,1.82616,934899991.0
2005-06-17 13:15:00,1.8262,1.82654,1.82551,1.82588,902999997.0
2005-06-17 13:30:00,1.82585,1.82598,1.82488,1.82526,1198300001.0
2005-06-17 13:45:00,1.82508,1.8255,1.82462,1.82462,814000001.0
2005-06-17 14:00:00,1.8247,1.82535,1.82313,1.82335,1029599996.0
2005-06-17 14:15:00,1.82355,1.82491,1.82349,1.8239,878200002.0
2005-06-17 14:30:00,1.82418,1.8262,1.82283,1.82617,1112999998.0
2005-06-17 14:45:00,1.82625,1.82707,1.82371,1.82429,962200001.0
2005-06-17 15:00:00,1.82434,1.82516,1.82349,1.82407,1225449990.0
2005-06-17 15:15:00,1.82404,1.82433,1.8233,1.82376,1082399992.0
2005-06-17 15:30:00,1.82382,1.82436,1.82305,1.82341,900299998.0
2005-06-17 15:45:00,1.82349,1.82367,1.82149,1.82237,916599995.0
2005-06-17 16:00:00,1.82265,1.82498,1.82207,1.82469,919000000.0
2005-06-17 16:15:00,1.8247,1.82561,1.8242,1.82511,734699998.0
2005-06-17 16:30:00,1.82483,1.82622,1.82458,1.82527,923920000.0
2005-06-17 16:45:00,1.82544,1.82643,1.82271,1.82335,1147999997.0
2005-06-17 17:00:00,1.8234,1.82421,1.82279,1.82421,1307499993.0
2005-06-17 17:15:00,1.82435,1.82654,1.82427,1.82493,937800006.0
2005-06-17 17:30:00,1.82499,1.82571,1.82457,1.82568,859399999.0
2005-06-17 17:45:00,1.82532,1.82624,1.82462,1.82615,1070200000.0
2005-06-17 18:00:00,1.8261,1.8261,1.82519,1.82522,12890220000.0
2005-06-17 18:15:00,1.82523,1.82589,1.82505,1.82537,9636469982.0
2005-06-17 18:30:00,1.82541,1.82642,1.82541,1.82592,5318949999.0
2005-06-17 18:45:00,1.82591,1.82696,1.82578,1.82618,5588999988.0
2005-06-17 19:00:00,1.82613,1.82634,1.8258,1.82621,5349146974.0
2005-06-17 19:15:00,1.82611,1.82665,1.8259,1.82647,4238100001.0
2005-06-17 19:30:00,1.8266,1.82673,1.82635,1.82652,4370199990.0
2005-06-17 19:45:00,1.8265,1.827,1.82642,1.82689,3422999994.0
2005-06-17 20:00:00,1.8265,1.82974,1.8265,1.82964,2779949989.0
2005-06-17 20:15:00,1.82967,1.82967,1.82842,1.8286,3676516992.0
2005-06-17 20:30:00,1.82871,1.82931,1.82869,1.82923,4444900002.0
2005-06-17 20:45:00,1.82917,1.82995,1.82888,1.82892,5158999975.0
2005-06-17 21:00:00,1.82887,1.82912,1.82864,1.829,2912149997.0
2005-06-17 21:15:00,1.82905,1.82943,1.82871,1.82943,1978500004.0
2005-06-17 21:30:00,1.82948,1.8299,1.82916,1.82923,2012199992.0
2005-06-17 21:45:00,1.82921,1.82964,1.8286,1.82912,2213596994.0
2005-06-17 22:00:00,1.82925,1.82977,1.82898,1.82942,1701499995.0
2005-06-17 22:15:00,1.82955,1.83,1.82938,1.82983,1661170001.0
2005-06-17 22:30:00,1.82983,1.83041,1.82961,1.82991,1484200001.0
2005-06-17 22:45:00,1.82995,1.8309,1.8294,1.83067,1020100000.0
2005-06-20 00:00:00,1.8241,1.8245,1.8235,1.8238,545600000.0
2005-06-20 00:15:00,1.8237,1.8241,1.8234,1.8239,496000000.0
2005-06-20 00:30:00,1.8239,1.8247,1.8237,1.8241,446400000.0
2005-06-20 00:45:00,1.8243,1.8249,1.8236,1.8237,644800000.0
2005-06-20 01:00:00,1.8235,1.8247,1.8235,1.8241,297600000.0
2005-06-20 01:15:00,1.8243,1.8253,1.8243,1.8253,496000000.0
2005-06-20 01:30:00,1.8253,1.8258,1.8245,1.8249,644800000.0
2005-06-20 01:45:00,1.8249,1.8258,1.8249,1.8256,595200000.0
2005-06-20 02:00:00,1.8254,1.82686,1.8252,1.82649,961700000.0
2005-06-20 02:15:00,1.82655,1.82672,1.82621,1.82649,750400002.0
2005-06-20 02:30:00,1.82651,1.82683,1.8263,1.82665,892599999.0
2005-06-20 02:45:00,1.82657,1.82711,1.82635,1.82662,896299993.0
2005-06-20 03:00:00,1.82672,1.82825,1.8267,1.82718,1003099999.0
2005-06-20 03:15:00,1.82717,1.82751,1.8265,1.82666,739099999.0
2005-06-20 03:30:00,1.82661,1.82709,1.82594,1.82653,772200005.0
2005-06-20 03:45:00,1.8266,1.82668,1.82604,1.82614,874899996.0
2005-06-20 04:00:00,1.82628,1.8268,1.82625,1.82641,966846992.0
2005-06-20 04:15:00,1.82661,1.82683,1.82617,1.82653,914300000.0
2005-06-20 04:30:00,1.8264,1.8264,1.82565,1.82565,599000002.0
2005-06-20 04:45:00,1.8257,1.82575,1.8245,1.82526,667499998.0
2005-06-20 05:00:00,1.82557,1.82602,1.82535,1.8257,441800001.0
2005-06-20 05:15:00,1.82573,1.82694,1.82547,1.82672,742600003.0
2005-06-20 05:30:00,1.82652,1.82711,1.82639,1.82683,728800000.0
2005-06-20 05:45:00,1.82682,1.82717,1.82671,1.82694,724299998.0
2005-06-20 06:00:00,1.82697,1.8272,1.82673,1.82692,902249999.0
2005-06-20 06:15:00,1.82703,1.82703,1.82634,1.82697,828500000.0
2005-06-20 06:30:00,1.82688,1.82714,1.82628,1.82662,702300002.0
2005-06-20 06:45:00,1.82653,1.82661,1.82597,1.82639,775799996.0
2005-06-20 07:00:00,1.82651,1.82651,1.82503,1.82527,756999996.0
2005-06-20 07:15:00,1.82533,1.82578,1.82487,1.82487,741299996.0
2005-06-20 07:30:00,1.82472,1.8252,1.82424,1.82482,801900004.0
2005-06-20 07:45:00,1.82488,1.82564,1.82417,1.82517,671149999.0
2005-06-20 08:00:00,1.82513,1.82672,1.82451,1.82671,1131400000.0
2005-06-20 08:15:00,1.82669,1.8285,1.82585,1.82832,1013900000.0
2005-06-20 08:30:00,1.82833,1.82833,1.82538,1.82544,934549998.0
2005-06-20 08:45:00,1.82553,1.82655,1.82524,1.82615,894520000.0
2005-06-20 09:00:00,1.82619,1.82656,1.82593,1.82623,917099996.0
2005-06-20 09:15:00,1.82611,1.82628,1.82464,1.8255,804649999.0
2005-06-20 09:30:00,1.82539,1.82539,1.8241,1.82513,1067699995.0
2005-06-20 09:45:00,1.82507,1.82667,1.82497,1.8265,1024349998.0
2005-06-20 10:00:00,1.82622,1.82638,1.82473,1.82519,772199997.0
2005-06-20 10:15:00,1.82513,1.82561,1.82478,1.82553,1058669997.0
2005-06-20 10:30:00,1.82545,1.8256,1.82436,1.82557,901599995.0
2005-06-20 10:45:00,1.82556,1.82556,1.82476,1.82555,931900002.0
2005-06-20 11:00:00,1.82565,1.82803,1.82565,1.82803,1040799996.0
2005-06-20 11:15:00,1.82805,1.82824,1.82697,1.82726,755899997.0
2005-06-20 11:30:00,1.82723,1.82775,1.82706,1.82738,1141500004.0
2005-06-20 11:45:00,1.8274,1.82755,1.82687,1.82695,948400000.0
2005-06-20 12:00:00,1.8269,1.8269,1.82623,1.82635,803200002.0
2005-06-20 12:15:00,1.82641,1.82641,1.82582,1.82602,909646994.0
2005-06-20 12:30:00,1.82603,1.82693,1.82591,1.82598,926099998.0
2005-06-20 12:45:00,1.82602,1.82683,1.82587,1.82672,744800004.0
2005-06-20 13:00:00,1.82673,1.82679,1.82535,1.82568,922800003.0
2005-06-20 13:15:00,1.82565,1.82655,1.82477,1.82487,874899999.0
2005-06-20 13:30:00,1.82487,1.82498,1.82398,1.824,991949998.0
2005-06-20 13:45:00,1.82393,1.82522,1.8236,1.82467,943949998.0
2005-06-20 14:00:00,1.82483,1.82633,1.82483,1.82633,744849998.0
2005-06-20 14:15:00,1.82613,1.82613,1.82544,1.82587,846800000.0
2005-06-20 14:30:00,1.826,1.82672,1.82334,1.82345,922299996.0
2005-06-20 14:45:00,1.82337,1.82422,1.82272,1.82407,1032600001.0
2005-06-20 15:00:00,1.82408,1.82429,1.82318,1.82385,915670000.0
2005-06-20 15:15:00,1.82388,1.82442,1.82329,1.82373,1046899995.0
2005-06-20 15:30:00,1.82368,1.82453,1.82349,1.82375,984749998.0
2005-06-20 15:45:00,1.82366,1.8237,1.82118,1.82236,915399995.0
2005-06-20 16:00:00,1.8223,1.8226,1.82153,1.82243,944399999.0
2005-06-20 16:15:00,1.82236,1.82247,1.82146,1.82233,923799997.0
2005-06-20 16:30:00,1.82202,1.82249,1.82133,1.8224,1029700000.0
2005-06-20 16:45:00,1.82247,1.82381,1.82195,1.8238,1179699993.0
2005-06-20 17:00:00,1.82366,1.82404,1.82342,1.82372,987200001.0
2005-06-20 17:15:00,1.8237,1.82388,1.82275,1.82307,825699998.0
2005-06-20 17:30:00,1.82308,1.82332,1.82221,1.82271,935249997.0
2005-06-20 17:45:00,1.82275,1.82341,1.82254,1.82265,970899992.0
2005-06-20 18:00:00,1.82278,1.82308,1.82271,1.8229,12747919975.0
2005-06-20 18:15:00,1.82293,1.82335,1.8228,1.82322,10462549985.0
2005-06-20 18:30:00,1.82323,1.82325,1.82267,1.82289,5651649989.0
2005-06-20 18:45:00,1.8229,1.82368,1.82282,1.82285,5282549988.0
2005-06-20 19:00:00,1.8231,1.82341,1.82267,1.82297,4956199993.0
2005-06-20 19:15:00,1.82282,1.82303,1.82245,1.8226,4245749998.0
2005-06-20 19:30:00,1.82256,1.82278,1.82228,1.82256,4276300004.0
2005-06-20 19:45:00,1.8226,1.82284,1.82229,1.82281,3448300003.0
2005-06-20 20:00:00,1.82282,1.823,1.82215,1.8223,2810999986.0
2005-06-20 20:15:00,1.82228,1.82276,1.82207,1.82276,3536946986.0
2005-06-20 20:30:00,1.82287,1.82294,1.8223,1.82294,4612849979.0
2005-06-20 20:45:00,1.82304,1.82309,1.82264,1.82276,5115349982.0
2005-06-20 21:00:00,1.82282,1.82311,1.82272,1.82283,3161699996.0
2005-06-20 21:15:00,1.82283,1.82293,1.8226,1.82278,2055099997.0
2005-06-20 21:30:00,1.82275,1.82329,1.82255,1.82263,1699099998.0
2005-06-20 21:45:00,1.82262,1.8231,1.82255,1.82267,1936599997.0
2005-06-20 22:00:00,1.8227,1.8232,1.82267,1.82302,1490199998.0
2005-06-20 22:15:00,1.82305,1.82406,1.82268,1.82386,1707400001.0
2005-06-20 22:30:00,1.82388,1.82409,1.82383,1.82401,1360999994.0
2005-06-20 22:45:00,1.824,1.82428,1.82248,1.82422,995099992.0
2005-06-20 23:00:00,1.824,1.824,1.82273,1.82381,1118299997.0
2005-06-20 23:15:00,1.82392,1.82531,1.82375,1.8252,784200000.0
2005-06-20 23:30:00,1.82521,1.8253,1.8247,1.8248,551700001.0
2005-06-20 23:45:00,1.82485,1.82528,1.82452,1.82497,433199997.0
2005-06-21 00:00:00,1.8249,1.82551,1.82473,1.82473,540100001.0
2005-06-21 00:15:00,1.8247,1.82479,1.82336,1.82365,687519997.0
2005-06-21 00:30:00,1.82361,1.82405,1.82284,1.82294,711949998.0
2005-06-21 00:45:00,1.82312,1.82333,1.82186,1.82219,809546999.0
2005-06-21 01:00:00,1.82228,1.82251,1.82188,1.82235,760400006.0
2005-06-21 01:15:00,1.8223,1.82235,1.82097,1.82141,748499996.0
2005-06-21 01:30:00,1.82139,1.82201,1.82107,1.82143,878799999.0
2005-06-21 01:45:00,1.82143,1.8217,1.82023,1.82071,702846994.0
2005-06-21 02:00:00,1.82077,1.82181,1.81998,1.82178,945900000.0
2005-06-21 02:15:00,1.82178,1.82184,1.82134,1.82157,963600003.0
2005-06-21 02:30:00,1.8215,1.8218,1.82049,1.82082,656900003.0
2005-06-21 02:45:00,1.82077,1.82161,1.82058,1.82102,911699997.0
2005-06-21 03:00:00,1.82112,1.82161,1.82103,1.82161,962200002.0
2005-06-21 03:15:00,1.82163,1.82165,1.82101,1.82144,582700002.0
2005-06-21 03:30:00,1.82145,1.82151,1.82093,1.82147,563900003.0
2005-06-21 03:45:00,1.82148,1.82253,1.82143,1.82236,807200000.0
2005-06-21 04:00:00,1.82235,1.82254,1.82206,1.8223,940599999.0
2005-06-21 04:15:00,1.82247,1.8233,1.82245,1.82325,949000000.0
2005-06-21 04:30:00,1.82317,1.82325,1.8226,1.82285,718099994.0
2005-06-21 04:45:00,1.8229,1.82295,1.82255,1.82273,396900001.0
2005-06-21 05:00:00,1.82275,1.82276,1.82226,1.82275,686499997.0
2005-06-21 05:15:00,1.82273,1.82307,1.82261,1.823,753000000.0
2005-06-21 05:30:00,1.82302,1.82309,1.82263,1.82298,743999991.0
2005-06-21 05:45:00,1.82302,1.82348,1.82244,1.82347,754900007.0
2005-06-21 06:00:00,1.82358,1.82362,1.82316,1.82338,827600001.0
2005-06-21 06:15:00,1.82337,1.82361,1.82293,1.82357,882100007.0
2005-06-21 06:30:00,1.8235,1.82491,1.82345,1.82466,809699997.0
2005-06-21 06:45:00,1.82463,1.82464,1.82362,1.82367,723400001.0
2005-06-21 07:00:00,1.82384,1.82406,1.82357,1.82377,660500003.0
2005-06-21 07:15:00,1.82381,1.82383,1.82272,1.82305,727969998.0
2005-06-21 07:30:00,1.823,1.82358,1.82284,1.82348,948299998.0
2005-06-21 07:45:00,1.8234,1.82356,1.82273,1.82317,680100003.0
2005-06-21 08:00:00,1.82318,1.82357,1.82275,1.823,972519998.0
2005-06-21 08:15:00,1.82307,1.82341,1.82239,1.82256,955000000.0
2005-06-21 08:30:00,1.82245,1.82262,1.82195,1.82218,735450001.0
2005-06-21 08:45:00,1.82217,1.82292,1.82217,1.82252,819400003.0
2005-06-21 09:00:00,1.82245,1.82337,1.82193,1.82225,972500003.0
2005-06-21 09:15:00,1.8221,1.82253,1.82139,1.82253,875700006.0
2005-06-21 09:30:00,1.82237,1.82248,1.81983,1.81992,892199999.0
2005-06-21 09:45:00,1.8199,1.82011,1.81814,1.81818,1000450001.0
2005-06-21 10:00:00,1.81783,1.81857,1.81716,1.81857,916199998.0
2005-06-21 10:15:00,1.81853,1.8187,1.81708,1.81713,911799992.0
2005-06-21 10:30:00,1.81693,1.81895,1.81662,1.81867,932269994.0
2005-06-21 10:45:00,1.81869,1.81908,1.81802,1.81829,957949999.0
2005-06-21 11:00:00,1.81832,1.81887,1.81737,1.8186,865399999.0
2005-06-21 11:15:00,1.81855,1.81879,1.8178,1.81835,897199996.0
2005-06-21 11:30:00,1.81845,1.81869,1.81734,1.81753,1138299994.0
2005-06-21 11:45:00,1.81753,1.81792,1.81649,1.81792,1045400005.0
2005-06-21 12:00:00,1.8179,1.81934,1.81783,1.81893,611249997.0
2005-06-21 12:15:00,1.81901,1.81901,1.81807,1.81819,997750001.0
2005-06-21 12:30:00,1.81817,1.81862,1.81781,1.81835,966799999.0
2005-06-21 12:45:00,1.81842,1.81875,1.8181,1.8185,982000000.0
2005-06-21 13:00:00,1.81852,1.81858,1.8165,1.81723,1151999995.0
2005-06-21 13:15:00,1.81733,1.81804,1.81655,1.81757,1021499994.0
2005-06-21 13:30:00,1.81756,1.81837,1.81722,1.8178,1046599997.0
2005-06-21 13:45:00,1.81778,1.81984,1.81768,1.8197,1045000000.0
2005-06-21 14:00:00,1.81971,1.82025,1.81949,1.81953,922799991.0
2005-06-21 14:15:00,1.81952,1.82027,1.81925,1.81991,1091999999.0
2005-06-21 14:30:00,1.81997,1.82067,1.81946,1.81992,749200001.0
2005-06-21 14:45:00,1.82005,1.82129,1.81953,1.82113,965300001.0
2005-06-21 15:00:00,1.82122,1.8225,1.82122,1.82224,905199994.0
2005-06-21 15:15:00,1.82232,1.82347,1.822,1.82245,956499997.0
2005-06-21 15:30:00,1.82238,1.82314,1.82169,1.82311,724900004.0
2005-06-21 15:45:00,1.82308,1.82326,1.82233,1.82269,973300001.0
2005-06-21 16:00:00,1.82281,1.82292,1.8217,1.82196,916099999.0
2005-06-21 16:15:00,1.82192,1.82305,1.82173,1.822,862370000.0
2005-06-21 16:30:00,1.82198,1.8221,1.82084,1.82198,1001099993.0
2005-06-21 16:45:00,1.82203,1.82684,1.82194,1.82607,943699997.0
2005-06-21 17:00:00,1.82603,1.82753,1.82518,1.82647,971300002.0
2005-06-21 17:15:00,1.8265,1.82673,1.82487,1.82487,1106600002.0
2005-06-21 17:30:00,1.82484,1.82486,1.82337,1.82405,825899997.0
2005-06-21 17:45:00,1.82407,1.82451,1.82368,1.82368,922300005.0
2005-06-21 18:00:00,1.82374,1.82556,1.8233,1.82556,12539949998.0
2005-06-21 18:15:00,1.82579,1.82635,1.82404,1.82627,10406100007.0
2005-06-21 18:30:00,1.8265,1.82807,1.82639,1.8266,5458950000.0
2005-06-21 18:45:00,1.82661,1.82693,1.82532,1.82542,5256849988.0
2005-06-21 19:00:00,1.82536,1.8262,1.82536,1.82615,4895899988.0
2005-06-21 19:15:00,1.82617,1.82645,1.82557,1.82641,4640200001.0
2005-06-21 19:30:00,1.8264,1.82729,1.82585,1.82612,4661599987.0
2005-06-21 19:45:00,1.82607,1.82668,1.82591,1.82603,3500899993.0
2005-06-21 20:00:00,1.82604,1.82738,1.82604,1.82731,2635599999.0
2005-06-21 20:15:00,1.82728,1.82955,1.82709,1.82955,3824000009.0
2005-06-21 20:30:00,1.82956,1.82969,1.82829,1.82893,4910000008.0
2005-06-21 20:45:00,1.82893,1.82951,1.82872,1.82887,5184219998.0
2005-06-21 21:00:00,1.82922,1.82941,1.8287,1.82889,2700399997.0
2005-06-21 21:15:00,1.82895,1.82923,1.82876,1.82918,2014200004.0
2005-06-21 21:30:00,1.8292,1.82925,1.82886,1.82893,1883099996.0
2005-06-21 21:45:00,1.82892,1.82927,1.82842,1.82855,1782150003.0
2005-06-21 22:00:00,1.8286,1.82889,1.82832,1.82882,1500499994.0
2005-06-21 22:15:00,1.82883,1.82894,1.82852,1.82855,1661649991.0
2005-06-21 22:30:00,1.82865,1.82904,1.82847,1.82855,1440450000.0
2005-06-21 22:45:00,1.82862,1.82939,1.82851,1.82925,974900001.0
2005-06-21 23:00:00,1.82902,1.82979,1.82884,1.82947,1275299994.0
2005-06-21 23:15:00,1.82918,1.82933,1.82798,1.82798,993000003.0
2005-06-21 23:30:00,1.82778,1.82804,1.82688,1.82784,598669999.0
2005-06-21 23:45:00,1.82811,1.82866,1.8275,1.82845,628699998.0
2005-06-22 00:00:00,1.8279,1.82796,1.827,1.82772,636500003.0
2005-06-22 00:15:00,1.82742,1.82757,1.82688,1.82735,713300007.0
2005-06-22 00:30:00,1.82731,1.82735,1.82695,1.8273,578146994.0
2005-06-22 00:45:00,1.8273,1.82777,1.82703,1.82777,844300001.0
2005-06-22 01:00:00,1.82783,1.82825,1.82709,1.82753,835099997.0
2005-06-22 01:15:00,1.82753,1.82796,1.82732,1.8274,746600004.0
2005-06-22 01:30:00,1.82749,1.82922,1.82748,1.82846,951900006.0
2005-06-22 01:45:00,1.82858,1.82956,1.82792,1.82856,731600001.0
2005-06-22 02:00:00,1.82859,1.82862,1.82672,1.82743,757100002.0
2005-06-22 02:15:00,1.82748,1.82802,1.82734,1.82795,771550002.0
2005-06-22 02:30:00,1.82791,1.82905,1.82779,1.82855,966599998.0
2005-06-22 02:45:00,1.82854,1.82858,1.82778,1.82779,704999998.0
2005-06-22 03:00:00,1.82782,1.82819,1.82761,1.82791,535800000.0
2005-06-22 03:15:00,1.82794,1.82825,1.827,1.82748,718699998.0
2005-06-22 03:30:00,1.8276,1.82789,1.82715,1.82773,802799995.0
2005-06-22 03:45:00,1.82764,1.82793,1.82728,1.82782,901399999.0
2005-06-22 04:00:00,1.8278,1.82816,1.82702,1.82702,857200001.0
2005-06-22 04:15:00,1.82732,1.82789,1.82708,1.82725,986200000.0
2005-06-22 04:30:00,1.8277,1.82825,1.82719,1.82779,1002799992.0
2005-06-22 04:45:00,1.82788,1.8285,1.82772,1.82773,659900004.0
2005-06-22 05:00:00,1.82775,1.8284,1.82769,1.828,588700004.0
2005-06-22 05:15:00,1.82813,1.82868,1.82782,1.8282,655099998.0
2005-06-22 05:30:00,1.82815,1.82845,1.8271,1.82712,771400004.0
2005-06-22 05:45:00,1.82717,1.82736,1.82684,1.82684,680099999.0
2005-06-22 06:00:00,1.8268,1.82753,1.82659,1.82715,727600002.0
2005-06-22 06:15:00,1.82717,1.82767,1.82697,1.8271,709999992.0
2005-06-22 06:30:00,1.827,1.82777,1.82695,1.82742,738000000.0
2005-06-22 06:45:00,1.82744,1.82787,1.82734,1.8275,581300002.0
2005-06-22 07:00:00,1.82769,1.82822,1.82709,1.82713,731350001.0
2005-06-22 07:15:00,1.82733,1.8274,1.82702,1.82711,845299994.0
2005-06-22 07:30:00,1.82717,1.82721,1.82686,1.8271,822399999.0
2005-06-22 07:45:00,1.82707,1.82782,1.827,1.82769,481800004.0
2005-06-22 08:00:00,1.82767,1.82913,1.82746,1.82881,1078349998.0
2005-06-22 08:15:00,1.82888,1.82941,1.82877,1.82917,918499996.0
2005-06-22 08:30:00,1.82916,1.82966,1.82833,1.82838,771699997.0
2005-06-22 08:45:00,1.82823,1.83133,1.82783,1.83113,1017199994.0
2005-06-22 09:00:00,1.83108,1.83108,1.82924,1.82955,858399998.0
2005-06-22 09:15:00,1.82945,1.83015,1.82913,1.82999,961800003.0
2005-06-22 09:30:00,1.82986,1.83093,1.82905,1.8301,879099997.0
2005-06-22 09:45:00,1.83013,1.83087,1.83013,1.83077,877600000.0
2005-06-22 10:00:00,1.83072,1.83151,1.8306,1.83151,918700002.0
2005-06-22 10:15:00,1.83164,1.8328,1.83114,1.83114,964650001.0
2005-06-22 10:30:00,1.82981,1.82981,1.82358,1.82479,1051400005.0
2005-06-22 10:45:00,1.82475,1.82484,1.82235,1.82239,922800000.0
2005-06-22 11:00:00,1.82234,1.8229,1.81954,1.81966,1127699997.0
2005-06-22 11:15:00,1.81947,1.82005,1.81839,1.82003,1010850000.0
2005-06-22 11:30:00,1.81999,1.82003,1.81798,1.81855,1010200001.0
2005-06-22 11:45:00,1.81857,1.81998,1.81777,1.81986,1022699997.0
2005-06-22 12:00:00,1.81987,1.81989,1.81893,1.81958,961419992.0
2005-06-22 12:15:00,1.81962,1.82065,1.81928,1.82065,832400001.0
2005-06-22 12:30:00,1.8207,1.82085,1.82008,1.82073,1054200003.0
2005-06-22 12:45:00,1.82086,1.82121,1.82043,1.82121,1068600001.0
2005-06-22 13:00:00,1.821,1.82116,1.81869,1.81905,1010200002.0
2005-06-22 13:15:00,1.81922,1.81999,1.81853,1.81997,807199994.0
2005-06-22 13:30:00,1.82014,1.82239,1.82011,1.82214,1069249998.0
2005-06-22 13:45:00,1.82203,1.82203,1.82063,1.82065,942000008.0
2005-06-22 14:00:00,1.82076,1.82119,1.82049,1.82085,808800002.0
2005-06-22 14:15:00,1.82082,1.82085,1.8191,1.81915,1077800005.0
2005-06-22 14:30:00,1.8192,1.82157,1.8192,1.82091,790200000.0
2005-06-22 14:45:00,1.82086,1.82146,1.81927,1.81927,1089246985.0
2005-06-22 15:00:00,1.8193,1.82156,1.81926,1.82156,1147300008.0
2005-06-22 15:15:00,1.82167,1.82209,1.82051,1.82051,1004300003.0
2005-06-22 15:30:00,1.8204,1.82163,1.82026,1.82153,944899996.0
2005-06-22 15:45:00,1.8216,1.82171,1.81875,1.81877,957199996.0
2005-06-22 16:00:00,1.8188,1.8228,1.81843,1.82165,1005599996.0
2005-06-22 16:15:00,1.82158,1.82333,1.82138,1.82216,835599995.0
2005-06-22 16:30:00,1.82201,1.8228,1.82103,1.82126,931849993.0
2005-06-22 16:45:00,1.8214,1.8235,1.82131,1.82237,1115300003.0
2005-06-22 17:00:00,1.82224,1.82224,1.82119,1.82176,948699993.0
2005-06-22 17:15:00,1.8217,1.822,1.82111,1.82194,918599999.0
2005-06-22 17:30:00,1.82183,1.8224,1.82139,1.82185,927900001.0
2005-06-22 17:45:00,1.82179,1.82216,1.82145,1.82145,786200001.0
2005-06-22 18:00:00,1.82143,1.82143,1.81942,1.81977,12789849992.0
2005-06-22 18:15:00,1.81975,1.82065,1.81893,1.82022,10608650005.0
2005-06-22 18:30:00,1.82027,1.82127,1.81995,1.82015,5440619984.0
2005-06-22 18:45:00,1.82021,1.82032,1.81897,1.81904,5436549986.0
2005-06-22 19:00:00,1.81915,1.82086,1.81912,1.8204,5156020005.0
2005-06-22 19:15:00,1.82038,1.8216,1.82031,1.82104,4246249996.0
2005-06-22 19:30:00,1.82095,1.82165,1.82087,1.82128,4400570001.0
2005-06-22 19:45:00,1.8212,1.82161,1.82109,1.82133,3536299991.0
2005-06-22 20:00:00,1.82148,1.82198,1.82111,1.82158,2591870003.0
2005-06-22 20:15:00,1.82162,1.82243,1.82136,1.82138,3447300002.0
2005-06-22 20:30:00,1.82142,1.82228,1.82137,1.82186,4203050000.0
2005-06-22 20:45:00,1.82187,1.82236,1.82177,1.82183,4952670005.0
2005-06-22 21:00:00,1.82195,1.82245,1.82146,1.82188,2775149996.0
2005-06-22 21:15:00,1.82192,1.82238,1.82167,1.82208,2072599995.0
2005-06-22 21:30:00,1.82222,1.82236,1.82158,1.82181,1953146987.0
2005-06-22 21:45:00,1.8218,1.82215,1.8216,1.82165,1883249999.0
2005-06-22 22:00:00,1.82174,1.82222,1.82173,1.8218,1546799999.0
2005-06-22 22:15:00,1.82187,1.82217,1.8216,1.82197,1843350002.0
2005-06-22 22:30:00,1.82195,1.82215,1.82145,1.82176,1471440001.0
2005-06-22 22:45:00,1.82176,1.8221,1.82117,1.82144,795600006.0
2005-06-22 23:00:00,1.82136,1.82205,1.82114,1.82157,1019249999.0
2005-06-22 23:15:00,1.82172,1.8219,1.82089,1.8219,902300001.0
2005-06-22 23:30:00,1.82181,1.82204,1.82131,1.82165,1206399997.0
2005-06-22 23:45:00,1.8216,1.82217,1.82134,1.82145,751200006.0
2005-06-23 00:00:00,1.82133,1.82191,1.82114,1.82191,725599996.0
2005-06-23 00:15:00,1.8214,1.8214,1.82024,1.8204,720500003.0
2005-06-23 00:30:00,1.82045,1.82085,1.82012,1.8204,628899999.0
2005-06-23 00:45:00,1.82072,1.82078,1.8202,1.8205,691519999.0
2005-06-23 01:00:00,1.82046,1.82084,1.82005,1.82081,838100000.0
2005-06-23 01:15:00,1.82081,1.82134,1.82075,1.82103,565900000.0
2005-06-23 01:30:00,1.82105,1.8217,1.82095,1.82133,837200000.0
2005-06-23 01:45:00,1.82137,1.82178,1.82082,1.82108,800400004.0
2005-06-23 02:00:00,1.82104,1.8221,1.82104,1.82207,830840002.0
2005-06-23 02:15:00,1.82225,1.82231,1.82123,1.82174,901100002.0
2005-06-23 02:30:00,1.82152,1.82195,1.82131,1.82173,677300001.0
2005-06-23 02:45:00,1.82169,1.82197,1.82158,1.82185,565599998.0
2005-06-23 03:00:00,1.82192,1.82241,1.82176,1.82205,676549999.0
2005-06-23 03:15:00,1.82207,1.82231,1.82119,1.82156,569999998.0
2005-06-23 03:30:00,1.82157,1.82223,1.82157,1.82206,709800002.0
2005-06-23 03:45:00,1.82196,1.82281,1.82186,1.82252,793199995.0
2005-06-23 04:00:00,1.82249,1.82296,1.82244,1.8225,678700001.0
2005-06-23 04:15:00,1.8226,1.82324,1.82254,1.82267,819500000.0
2005-06-23 04:30:00,1.82262,1.82262,1.82192,1.8224,645200000.0
2005-06-23 04:45:00,1.82285,1.82286,1.82213,1.82236,726299996.0
2005-06-23 05:00:00,1.82235,1.82287,1.82191,1.82198,637800004.0
2005-06-23 05:15:00,1.822,1.822,1.82141,1.82184,930200003.0
2005-06-23 05:30:00,1.82175,1.82201,1.82136,1.82178,1019599998.0
2005-06-23 05:45:00,1.82152,1.8217,1.82124,1.8215,656699999.0
2005-06-23 06:00:00,1.82154,1.8223,1.82142,1.82191,966800006.0
2005-06-23 06:15:00,1.82195,1.82228,1.82183,1.82201,796600000.0
2005-06-23 06:30:00,1.82189,1.8219,1.82054,1.8208,608996994.0
2005-06-23 06:45:00,1.82077,1.82119,1.82037,1.82048,768199998.0
2005-06-23 07:00:00,1.82051,1.82096,1.82011,1.82021,926450002.0
2005-06-23 07:15:00,1.82023,1.82073,1.81998,1.82055,982899998.0
2005-06-23 07:30:00,1.82016,1.82028,1.81989,1.82018,938250003.0
2005-06-23 07:45:00,1.82013,1.8205,1.81918,1.8193,726000000.0
2005-06-23 08:00:00,1.81927,1.81967,1.81882,1.81943,852470001.0
2005-06-23 08:15:00,1.81954,1.82081,1.81941,1.82034,854099998.0
2005-06-23 08:30:00,1.82038,1.82165,1.82035,1.82082,806799998.0
2005-06-23 08:45:00,1.82083,1.82083,1.81902,1.82011,934400002.0
2005-06-23 09:00:00,1.82012,1.82045,1.81919,1.82045,991799998.0
2005-06-23 09:15:00,1.82034,1.82098,1.82025,1.82066,797699998.0
2005-06-23 09:30:00,1.82051,1.82062,1.8193,1.81987,1064149998.0
2005-06-23 09:45:00,1.81978,1.82056,1.81913,1.81917,905599998.0
2005-06-23 10:00:00,1.81897,1.8214,1.81881,1.82123,889800003.0
2005-06-23 10:15:00,1.82127,1.82198,1.82091,1.82108,895200005.0
2005-06-23 10:30:00,1.82107,1.82113,1.82005,1.8201,812649996.0
2005-06-23 10:45:00,1.81988,1.8205,1.81961,1.82033,1026149996.0
2005-06-23 11:00:00,1.8204,1.82104,1.82015,1.82083,982599994.0
2005-06-23 11:15:00,1.821,1.82173,1.82068,1.82084,834800000.0
2005-06-23 11:30:00,1.82068,1.82138,1.82068,1.82105,1003799998.0
2005-06-23 11:45:00,1.82107,1.82115,1.81983,1.82002,1255599997.0
2005-06-23 12:00:00,1.81998,1.82062,1.81909,1.81957,725000001.0
2005-06-23 12:15:00,1.81969,1.82073,1.81958,1.82062,795946993.0
2005-06-23 12:30:00,1.8207,1.82103,1.81998,1.82035,985399997.0
2005-06-23 12:45:00,1.82043,1.82043,1.81956,1.81969,768400005.0
2005-06-23 13:00:00,1.81954,1.82047,1.81935,1.82035,964700002.0
2005-06-23 13:15:00,1.82037,1.82101,1.82032,1.82042,904999999.0
2005-06-23 13:30:00,1.82037,1.82202,1.82024,1.82171,1129499999.0
2005-06-23 13:45:00,1.82168,1.82263,1.82033,1.82061,939499999.0
2005-06-23 14:00:00,1.82067,1.8219,1.82041,1.82121,889399996.0
2005-06-23 14:15:00,1.8215,1.82202,1.8206,1.8206,774100000.0
2005-06-23 14:30:00,1.82053,1.82083,1.81541,1.81552,907499995.0
2005-06-23 14:45:00,1.81602,1.81766,1.81602,1.81702,907600005.0
2005-06-23 15:00:00,1.81702,1.81828,1.81702,1.81736,894900001.0
2005-06-23 15:15:00,1.81731,1.81827,1.81647,1.81815,1053499998.0
2005-06-23 15:30:00,1.8182,1.81836,1.81748,1.81767,1076500001.0
2005-06-23 15:45:00,1.81764,1.81837,1.81722,1.81815,925100001.0
2005-06-23 16:00:00,1.81813,1.81869,1.81717,1.81828,865000004.0
2005-06-23 16:15:00,1.81823,1.8195,1.81717,1.81739,1049299992.0
2005-06-23 16:30:00,1.81724,1.8182,1.81658,1.81745,1083399996.0
2005-06-23 16:45:00,1.81738,1.81889,1.81675,1.81889,877446994.0
2005-06-23 17:00:00,1.81893,1.81929,1.81737,1.81803,1028800000.0
2005-06-23 17:15:00,1.81789,1.81998,1.81789,1.81891,1046799996.0
2005-06-23 17:30:00,1.81851,1.81851,1.81693,1.81695,866599999.0
2005-06-23 17:45:00,1.81705,1.81874,1.81685,1.81738,846299996.0
2005-06-23 18:00:00,1.8176,1.81909,1.81756,1.81851,12944069982.0
2005-06-23 18:15:00,1.81857,1.81873,1.81723,1.81755,9708716976.0
2005-06-23 18:30:00,1.81747,1.81747,1.81669,1.8171,5367089992.0
2005-06-23 18:45:00,1.81712,1.81725,1.81633,1.81685,5121696986.0
2005-06-23 19:00:00,1.81686,1.81687,1.81558,1.81663,4877050000.0
2005-06-23 19:15:00,1.81662,1.81781,1.81647,1.81755,4441546986.0
2005-06-23 19:30:00,1.81736,1.81748,1.81648,1.8174,4120599991.0
2005-06-23 19:45:00,1.8174,1.81763,1.8166,1.81743,3389599988.0
2005-06-23 20:00:00,1.81741,1.81751,1.81542,1.81616,3017000003.0
2005-06-23 20:15:00,1.8162,1.81654,1.81555,1.8161,3676499994.0
2005-06-23 20:30:00,1.8161,1.81626,1.81385,1.81418,4693199991.0
2005-06-23 20:45:00,1.81415,1.81552,1.81369,1.81397,5004500006.0
2005-06-23 21:00:00,1.81402,1.81498,1.81401,1.81455,2954099992.0
2005-06-23 21:15:00,1.81455,1.81472,1.81408,1.81472,1964999995.0
2005-06-23 21:30:00,1.81458,1.81517,1.81423,1.81513,1848699998.0
2005-06-23 21:45:00,1.81509,1.81552,1.81497,1.81526,1809699988.0
2005-06-23 22:00:00,1.81529,1.81548,1.81505,1.8153,1456700004.0
2005-06-23 22:15:00,1.81539,1.81555,1.81437,1.81477,2013100002.0
2005-06-23 22:30:00,1.81454,1.81496,1.81447,1.81478,1467100000.0
2005-06-23 22:45:00,1.81483,1.81535,1.8148,1.81525,993999993.0
2005-06-23 23:00:00,1.81491,1.81546,1.81405,1.81523,1022547000.0
2005-06-23 23:15:00,1.81524,1.81536,1.81439,1.81474,900399999.0
2005-06-23 23:30:00,1.81467,1.81483,1.81404,1.8143,670699996.0
2005-06-23 23:45:00,1.8143,1.81474,1.81397,1.81473,624799998.0
2005-06-24 00:00:00,1.81469,1.81469,1.8138,1.81407,963200003.0
2005-06-24 00:15:00,1.81422,1.81453,1.81383,1.81405,962899998.0
2005-06-24 00:30:00,1.81425,1.81517,1.81394,1.81488,656099996.0
2005-06-24 00:45:00,1.815,1.81505,1.81439,1.81481,882799996.0
2005-06-24 01:00:00,1.81481,1.81512,1.81421,1.81452,806200001.0
2005-06-24 01:15:00,1.81461,1.81535,1.81418,1.81518,1031699999.0
2005-06-24 01:30:00,1.81518,1.81611,1.81478,1.81601,810100003.0
2005-06-24 01:45:00,1.81598,1.816,1.81528,1.81562,828599996.0
2005-06-24 02:00:00,1.81565,1.8157,1.81424,1.8152,764999999.0
2005-06-24 02:15:00,1.81537,1.81538,1.81407,1.81467,883950002.0
2005-06-24 02:30:00,1.815,1.81541,1.81474,1.81541,693899997.0
2005-06-24 02:45:00,1.81526,1.81552,1.81504,1.81511,687399996.0
2005-06-24 03:00:00,1.81524,1.81534,1.81485,1.81492,1012500001.0
2005-06-24 03:15:00,1.81513,1.81513,1.8145,1.81498,819999991.0
2005-06-24 03:30:00,1.81513,1.81535,1.81493,1.81498,604499995.0
2005-06-24 03:45:00,1.81471,1.81575,1.81465,1.81565,918300003.0
2005-06-24 04:00:00,1.81563,1.8166,1.81554,1.8162,883300000.0
2005-06-24 04:15:00,1.81628,1.81628,1.81543,1.81553,837449996.0
2005-06-24 04:30:00,1.81549,1.81585,1.8152,1.81534,659799998.0
2005-06-24 04:45:00,1.8149,1.81628,1.81479,1.81618,633699998.0
2005-06-24 05:00:00,1.81622,1.81627,1.81572,1.81572,643399999.0
2005-06-24 05:15:00,1.81573,1.81604,1.8155,1.81552,843499997.0
2005-06-24 05:30:00,1.8155,1.81586,1.81507,1.81583,973399990.0
2005-06-24 05:45:00,1.8159,1.81605,1.81528,1.8155,828800000.0
2005-06-24 06:00:00,1.8156,1.8167,1.81255,1.81438,930999999.0
2005-06-24 06:15:00,1.81567,1.81657,1.81394,1.81527,983449989.0
2005-06-24 06:30:00,1.8155,1.81584,1.81465,1.81519,1052099999.0
2005-06-24 06:45:00,1.81522,1.81607,1.81476,1.81496,839200002.0
2005-06-24 07:00:00,1.81509,1.81554,1.81497,1.81518,776300001.0
2005-06-24 07:15:00,1.81527,1.81532,1.81426,1.81443,926200000.0
2005-06-24 07:30:00,1.81449,1.8161,1.8143,1.81603,843646993.0
2005-06-24 07:45:00,1.8159,1.81629,1.81562,1.81592,814799999.0
2005-06-24 08:00:00,1.81583,1.81608,1.81503,1.81602,911950003.0
2005-06-24 08:15:00,1.8161,1.81746,1.81594,1.81632,1077900004.0
2005-06-24 08:30:00,1.81626,1.81701,1.81571,1.81682,801200001.0
2005-06-24 08:45:00,1.81683,1.81697,1.81516,1.81627,732600000.0
2005-06-24 09:00:00,1.81628,1.81697,1.81584,1.81688,979899991.0
2005-06-24 09:15:00,1.81692,1.81893,1.81678,1.81879,899150001.0
2005-06-24 09:30:00,1.81875,1.81911,1.81744,1.81791,1018699998.0
2005-06-24 09:45:00,1.81791,1.81809,1.81748,1.81788,706100003.0
2005-06-24 10:00:00,1.81785,1.81871,1.81747,1.81796,807800005.0
2005-06-24 10:15:00,1.81797,1.81911,1.81792,1.81825,1053046995.0
2005-06-24 10:30:00,1.81819,1.81866,1.81744,1.81757,1107400003.0
2005-06-24 10:45:00,1.8177,1.81793,1.81638,1.81707,815899999.0
2005-06-24 11:00:00,1.81708,1.81787,1.81705,1.81773,1054899996.0
2005-06-24 11:15:00,1.81778,1.81911,1.81778,1.81898,999000000.0
2005-06-24 11:30:00,1.8189,1.82109,1.81871,1.82058,1024250001.0
2005-06-24 11:45:00,1.82062,1.82227,1.82055,1.82117,936899999.0
2005-06-24 12:00:00,1.82118,1.82193,1.82075,1.82166,899799998.0
2005-06-24 12:15:00,1.82171,1.8244,1.82122,1.82319,1084400005.0
2005-06-24 12:30:00,1.8232,1.82349,1.82277,1.82306,850200002.0
2005-06-24 12:45:00,1.82313,1.82313,1.82191,1.82214,812499997.0
2005-06-24 13:00:00,1.822,1.82344,1.82181,1.82282,1015000000.0
2005-06-24 13:15:00,1.82277,1.82291,1.82177,1.8219,861700001.0
2005-06-24 13:30:00,1.82185,1.82347,1.82179,1.82305,1126099998.0
2005-06-24 13:45:00,1.82279,1.82279,1.82088,1.82158,794799992.0
2005-06-24 14:00:00,1.8216,1.82223,1.82155,1.8218,904700003.0
2005-06-24 14:15:00,1.82178,1.8224,1.82143,1.82149,758300002.0
2005-06-24 14:30:00,1.82175,1.82308,1.82066,1.82128,1045500000.0
2005-06-24 14:45:00,1.82144,1.82149,1.81917,1.81995,1034399999.0
2005-06-24 15:00:00,1.81985,1.82268,1.81984,1.82134,951699998.0
2005-06-24 15:15:00,1.82128,1.82166,1.8199,1.82026,1118800000.0
2005-06-24 15:30:00,1.82021,1.82212,1.81983,1.82145,1068450006.0
2005-06-24 15:45:00,1.8213,1.82167,1.81995,1.82,1081199998.0
2005-06-24 16:00:00,1.82003,1.82296,1.82001,1.82284,1039099996.0
2005-06-24 16:15:00,1.823,1.8235,1.82237,1.82277,931500005.0
2005-06-24 16:30:00,1.8227,1.82373,1.82064,1.82107,1128399990.0
2005-06-24 16:45:00,1.8209,1.82172,1.82033,1.82172,1102869997.0
2005-06-24 17:00:00,1.82164,1.82164,1.82026,1.82081,1056200008.0
2005-06-24 17:15:00,1.82077,1.8216,1.82072,1.82152,843399999.0
2005-06-24 17:30:00,1.82156,1.82305,1.82143,1.82292,960499994.0
2005-06-24 17:45:00,1.82294,1.82294,1.82167,1.82167,811300002.0
2005-06-24 18:00:00,1.8216,1.82257,1.82067,1.82226,12909846964.0
2005-06-24 18:15:00,1.82236,1.82311,1.82208,1.82311,10153617000.0
2005-06-24 18:30:00,1.82311,1.82311,1.82213,1.82237,5327250006.0
2005-06-24 18:45:00,1.82237,1.82267,1.82211,1.82214,4822700000.0
2005-06-24 19:00:00,1.82219,1.82267,1.822,1.82245,4752249992.0
2005-06-24 19:15:00,1.82243,1.82291,1.82234,1.82251,4354149994.0
2005-06-24 19:30:00,1.82247,1.82268,1.82195,1.82195,4692400003.0
2005-06-24 19:45:00,1.82193,1.8222,1.82169,1.82213,3573799999.0
2005-06-24 20:00:00,1.8221,1.82288,1.82196,1.82255,3048969997.0
2005-06-24 20:15:00,1.82268,1.82276,1.822,1.82212,3687250006.0
2005-06-24 20:30:00,1.82208,1.82287,1.82176,1.82239,4196500004.0
2005-06-24 20:45:00,1.82233,1.82237,1.82193,1.82207,4900950007.0
2005-06-24 21:00:00,1.82188,1.8225,1.82176,1.82234,3096549999.0
2005-06-24 21:15:00,1.82237,1.82331,1.82234,1.82331,2058549993.0
2005-06-24 21:30:00,1.82332,1.82344,1.8227,1.82331,1861300002.0
2005-06-24 21:45:00,1.82334,1.8238,1.8233,1.82355,1999300006.0
2005-06-24 22:00:00,1.8236,1.82401,1.82357,1.8236,1590000004.0
2005-06-24 22:15:00,1.82372,1.82457,1.82357,1.82413,1685299996.0
2005-06-24 22:30:00,1.82417,1.82491,1.82414,1.82489,1606269993.0
2005-06-24 22:45:00,1.82467,1.82507,1.82395,1.82433,1197100000.0
2005-06-27 00:00:00,1.8229,1.8233,1.8226,1.8226,284000000.0
2005-06-27 00:15:00,1.8226,1.8228,1.8222,1.8222,248500000.0
2005-06-27 00:30:00,1.8224,1.8224,1.8222,1.8222,177500000.0
2005-06-27 00:45:00,1.8222,1.8233,1.8222,1.8232,497000000.0
2005-06-27 01:00:00,1.823,1.8236,1.8228,1.8234,426000000.0
2005-06-27 01:15:00,1.8235,1.8247,1.8233,1.8236,497000000.0
2005-06-27 01:30:00,1.8234,1.8245,1.8233,1.8245,532500000.0
2005-06-27 01:45:00,1.8245,1.8245,1.8232,1.8233,497000000.0
2005-06-27 02:00:00,1.82311,1.82311,1.82208,1.82235,780600003.0
2005-06-27 02:15:00,1.82232,1.82236,1.82197,1.82233,966300004.0
2005-06-27 02:30:00,1.82232,1.82307,1.82215,1.82259,639899998.0
2005-06-27 02:45:00,1.82252,1.82274,1.822,1.82222,696600003.0
2005-06-27 03:00:00,1.82232,1.82343,1.8223,1.82259,642500001.0
2005-06-27 03:15:00,1.82261,1.82338,1.82228,1.8227,624899999.0
2005-06-27 03:30:00,1.8227,1.82327,1.82247,1.823,735700004.0
2005-06-27 03:45:00,1.82303,1.82362,1.82303,1.82328,885699996.0
2005-06-27 04:00:00,1.82325,1.82352,1.82305,1.8231,836500004.0
2005-06-27 04:15:00,1.8232,1.82361,1.82313,1.82346,795299995.0
2005-06-27 04:30:00,1.8235,1.82371,1.82323,1.82345,701599995.0
2005-06-27 04:45:00,1.82358,1.82432,1.82336,1.82365,818599995.0
2005-06-27 05:00:00,1.82369,1.8238,1.82315,1.8233,609499997.0
2005-06-27 05:15:00,1.82333,1.82384,1.8232,1.82322,736399996.0
2005-06-27 05:30:00,1.82323,1.82382,1.82303,1.82313,576000003.0
2005-06-27 05:45:00,1.82335,1.82389,1.82312,1.8234,847399998.0
2005-06-27 06:00:00,1.82342,1.82381,1.82322,1.82338,754300000.0
2005-06-27 06:15:00,1.82341,1.8237,1.82317,1.82368,1053099998.0
2005-06-27 06:30:00,1.8233,1.82412,1.82327,1.82402,670000000.0
2005-06-27 06:45:00,1.82405,1.82437,1.82332,1.82384,746899992.0
2005-06-27 07:00:00,1.82375,1.82449,1.82366,1.82392,696600000.0
2005-06-27 07:15:00,1.8241,1.82449,1.82396,1.82423,913700009.0
2005-06-27 07:30:00,1.82414,1.82426,1.82372,1.82426,895400001.0
2005-06-27 07:45:00,1.82423,1.82444,1.8238,1.82413,721999992.0
2005-06-27 08:00:00,1.82415,1.8247,1.82345,1.8247,1085846991.0
2005-06-27 08:15:00,1.82462,1.82534,1.82386,1.82529,896299994.0
2005-06-27 08:30:00,1.8254,1.82793,1.8254,1.82793,1095699999.0
2005-06-27 08:45:00,1.8282,1.82822,1.82642,1.82642,666400000.0
2005-06-27 09:00:00,1.82645,1.8271,1.82603,1.82698,884299999.0
2005-06-27 09:15:00,1.82692,1.82797,1.82686,1.82768,918099995.0
2005-06-27 09:30:00,1.82761,1.82856,1.82735,1.8281,996100002.0
2005-06-27 09:45:00,1.82806,1.82923,1.82792,1.82879,651500000.0
2005-06-27 10:00:00,1.82868,1.82902,1.82768,1.82785,999400002.0
2005-06-27 10:15:00,1.82792,1.82792,1.82677,1.82677,952070004.0
2005-06-27 10:30:00,1.82686,1.82804,1.8268,1.82788,878299990.0
2005-06-27 10:45:00,1.82795,1.82853,1.8276,1.82775,707600000.0
2005-06-27 11:00:00,1.82775,1.82829,1.82754,1.82795,826550002.0
2005-06-27 11:15:00,1.82788,1.82831,1.82779,1.82826,908399994.0
2005-06-27 11:30:00,1.82822,1.8293,1.82805,1.82909,1094199998.0
2005-06-27 11:45:00,1.82907,1.82907,1.82773,1.82813,1194600005.0
2005-06-27 12:00:00,1.82838,1.82851,1.82729,1.82828,1021799995.0
2005-06-27 12:15:00,1.8284,1.82865,1.82727,1.8275,807800001.0
2005-06-27 12:30:00,1.82748,1.82901,1.82744,1.82888,938200006.0
2005-06-27 12:45:00,1.82908,1.83072,1.82885,1.83072,953849999.0
2005-06-27 13:00:00,1.83075,1.83107,1.83033,1.83095,1117300003.0
2005-06-27 13:15:00,1.83097,1.83113,1.82984,1.82998,972099997.0
2005-06-27 13:30:00,1.82999,1.8303,1.8297,1.8303,976300000.0
2005-06-27 13:45:00,1.83036,1.83059,1.82949,1.82989,842499996.0
2005-06-27 14:00:00,1.82989,1.83006,1.82867,1.82873,1043499995.0
2005-06-27 14:15:00,1.82881,1.82971,1.82879,1.8297,786600002.0
2005-06-27 14:30:00,1.82971,1.82971,1.82876,1.82877,1022099997.0
2005-06-27 14:45:00,1.82862,1.82902,1.82782,1.82782,967400002.0
2005-06-27 15:00:00,1.82772,1.82843,1.82746,1.828,896899997.0
2005-06-27 15:15:00,1.828,1.82836,1.8277,1.82779,940799998.0
2005-06-27 15:30:00,1.82774,1.82831,1.82732,1.82738,1057800002.0
2005-06-27 15:45:00,1.82742,1.82832,1.82685,1.82809,1001599998.0
2005-06-27 16:00:00,1.82802,1.82819,1.82751,1.82795,904399997.0
2005-06-27 16:15:00,1.82802,1.82848,1.82764,1.82768,958199998.0
2005-06-27 16:30:00,1.82754,1.82795,1.82615,1.82652,1011599998.0
2005-06-27 16:45:00,1.82652,1.82652,1.82458,1.82608,1066299996.0
2005-06-27 17:00:00,1.82586,1.82586,1.82381,1.82459,1005999997.0
2005-06-27 17:15:00,1.82446,1.82633,1.82442,1.82574,899499998.0
2005-06-27 17:30:00,1.82566,1.8264,1.82462,1.82475,881600002.0
2005-06-27 17:45:00,1.82468,1.82492,1.82398,1.82468,890199996.0
2005-06-27 18:00:00,1.8246,1.82498,1.82402,1.82432,12160200015.0
2005-06-27 18:15:00,1.82438,1.82555,1.82425,1.82553,10129070003.0
2005-06-27 18:30:00,1.82567,1.82712,1.82474,1.82663,5418199999.0
2005-06-27 18:45:00,1.82655,1.82748,1.82644,1.82741,5365299990.0
2005-06-27 19:00:00,1.82742,1.82763,1.8266,1.82695,5126269998.0
2005-06-27 19:15:00,1.82697,1.82749,1.82672,1.82683,4476470003.0
2005-06-27 19:30:00,1.82672,1.82739,1.82667,1.8271,4423450002.0
2005-06-27 19:45:00,1.82712,1.82816,1.82687,1.8281,3555800004.0
2005-06-27 20:00:00,1.82812,1.82899,1.8275,1.82818,2854749981.0
2005-06-27 20:15:00,1.8282,1.82875,1.82807,1.82811,3909849985.0
2005-06-27 20:30:00,1.82808,1.82816,1.82728,1.82772,4489599994.0
2005-06-27 20:45:00,1.82772,1.82811,1.82745,1.82754,5056799989.0
2005-06-27 21:00:00,1.82731,1.82829,1.82717,1.82818,3073549993.0
2005-06-27 21:15:00,1.82828,1.8289,1.82824,1.82863,2125800007.0
2005-06-27 21:30:00,1.82856,1.82902,1.82802,1.8282,2231699997.0
2005-06-27 21:45:00,1.82822,1.8286,1.82805,1.82825,2155200001.0
2005-06-27 22:00:00,1.82827,1.82883,1.82811,1.82833,1799100009.0
2005-06-27 22:15:00,1.82853,1.82874,1.82818,1.82825,1884899997.0
2005-06-27 22:30:00,1.82855,1.82872,1.8282,1.82832,1512649994.0
2005-06-27 22:45:00,1.82828,1.82886,1.828,1.82833,1013399998.0
2005-06-27 23:00:00,1.82862,1.8293,1.82833,1.82913,1072600001.0
2005-06-27 23:15:00,1.82908,1.82942,1.82863,1.82912,872400005.0
2005-06-27 23:30:00,1.82938,1.82962,1.82877,1.82925,982199992.0
2005-06-27 23:45:00,1.8293,1.82958,1.8289,1.82895,563070000.0
2005-06-28 00:00:00,1.82928,1.82937,1.82815,1.82839,737700010.0
2005-06-28 00:15:00,1.8284,1.8288,1.82815,1.82865,871200004.0
2005-06-28 00:30:00,1.82865,1.82895,1.82831,1.82832,518449996.0
2005-06-28 00:45:00,1.8285,1.82889,1.82792,1.828,890069992.0
2005-06-28 01:00:00,1.82795,1.82829,1.82719,1.82735,887399991.0
2005-06-28 01:15:00,1.8273,1.82792,1.82722,1.82741,750970000.0
2005-06-28 01:30:00,1.82748,1.82792,1.8273,1.82792,672499994.0
2005-06-28 01:45:00,1.82792,1.82811,1.82722,1.8274,656200002.0
2005-06-28 02:00:00,1.82742,1.82812,1.82737,1.828,595199997.0
2005-06-28 02:15:00,1.82805,1.82823,1.82731,1.82791,935699991.0
2005-06-28 02:30:00,1.82797,1.82801,1.82738,1.82786,619549997.0
2005-06-28 02:45:00,1.82795,1.8282,1.82739,1.82749,952500001.0
2005-06-28 03:00:00,1.82752,1.82757,1.8267,1.82692,899599997.0
2005-06-28 03:15:00,1.827,1.82751,1.82687,1.82704,707199997.0
2005-06-28 03:30:00,1.82707,1.82741,1.82687,1.82707,626299997.0
2005-06-28 03:45:00,1.82755,1.82764,1.82677,1.82705,909799992.0
2005-06-28 04:00:00,1.82707,1.82758,1.8269,1.82727,825900002.0
2005-06-28 04:15:00,1.8274,1.82746,1.8266,1.82673,939500002.0
2005-06-28 04:30:00,1.82662,1.82699,1.82637,1.82637,629500002.0
2005-06-28 04:45:00,1.82651,1.82693,1.82615,1.82636,641699999.0
2005-06-28 05:00:00,1.82637,1.8268,1.82597,1.82613,619000000.0
2005-06-28 05:15:00,1.82615,1.82615,1.82498,1.82498,917300002.0
2005-06-28 05:30:00,1.82493,1.82533,1.82455,1.8246,622099998.0
2005-06-28 05:45:00,1.82467,1.82525,1.82446,1.82525,749649996.0
2005-06-28 06:00:00,1.82532,1.82532,1.82477,1.8251,828700002.0
2005-06-28 06:15:00,1.82515,1.82574,1.82503,1.82559,781999999.0
2005-06-28 06:30:00,1.82556,1.8261,1.82535,1.82594,786000001.0
2005-06-28 06:45:00,1.82598,1.82647,1.82522,1.82562,647800002.0
2005-06-28 07:00:00,1.82588,1.826,1.82484,1.82532,742900003.0
2005-06-28 07:15:00,1.8255,1.82611,1.82519,1.82602,846700001.0
2005-06-28 07:30:00,1.826,1.82642,1.82585,1.82616,737000002.0
2005-06-28 07:45:00,1.82612,1.82652,1.82483,1.82522,726100000.0
2005-06-28 08:00:00,1.82521,1.82561,1.82327,1.82363,1105699997.0
2005-06-28 08:15:00,1.82367,1.82368,1.82283,1.8236,1279199999.0
2005-06-28 08:30:00,1.82343,1.82353,1.82246,1.82323,1017799999.0
2005-06-28 08:45:00,1.82343,1.82352,1.82253,1.82292,913499995.0
2005-06-28 09:00:00,1.82295,1.82304,1.8213,1.82161,1137800001.0
2005-06-28 09:15:00,1.82161,1.82213,1.82103,1.8211,784749998.0
2005-06-28 09:30:00,1.82098,1.82119,1.82042,1.82063,737800003.0
2005-06-28 09:45:00,1.82054,1.82078,1.82038,1.82059,1085100003.0
2005-06-28 10:00:00,1.82058,1.822,1.82054,1.82113,945100000.0
2005-06-28 10:15:00,1.82118,1.8222,1.82114,1.82181,894700000.0
2005-06-28 10:30:00,1.82166,1.82186,1.81956,1.8196,1094399999.0
2005-06-28 10:45:00,1.81962,1.82013,1.8185,1.8192,1037670004.0
2005-06-28 11:00:00,1.81917,1.8193,1.81845,1.81909,1106099997.0
2005-06-28 11:15:00,1.81902,1.82069,1.81879,1.82069,1013900002.0
2005-06-28 11:30:00,1.82055,1.82058,1.81902,1.81986,856499995.0
2005-06-28 11:45:00,1.81982,1.82021,1.81955,1.82009,1044800002.0
2005-06-28 12:00:00,1.82011,1.82077,1.81992,1.81998,844200003.0
2005-06-28 12:15:00,1.82015,1.82122,1.8201,1.82087,969400000.0
2005-06-28 12:30:00,1.82095,1.82272,1.82067,1.82223,1022800006.0
2005-06-28 12:45:00,1.8222,1.82228,1.82125,1.82179,773600001.0
2005-06-28 13:00:00,1.82165,1.82175,1.82098,1.82158,966799999.0
2005-06-28 13:15:00,1.82163,1.82256,1.8215,1.82175,858150000.0
2005-06-28 13:30:00,1.82163,1.8219,1.82075,1.82085,1011100006.0
2005-06-28 13:45:00,1.82078,1.82109,1.81936,1.81936,864200002.0
2005-06-28 14:00:00,1.81928,1.81967,1.81905,1.81936,985099998.0
2005-06-28 14:15:00,1.81942,1.81977,1.81881,1.81965,1006299995.0
2005-06-28 14:30:00,1.81964,1.81979,1.81864,1.8187,1037999996.0
2005-06-28 14:45:00,1.81871,1.81933,1.81817,1.8188,879199999.0
2005-06-28 15:00:00,1.81875,1.8192,1.8175,1.81853,1018699996.0
2005-06-28 15:15:00,1.81845,1.81869,1.81798,1.81827,1011450001.0
2005-06-28 15:30:00,1.81822,1.81845,1.81714,1.81775,883899991.0
2005-06-28 15:45:00,1.81771,1.81791,1.81682,1.81682,888900002.0
2005-06-28 16:00:00,1.81667,1.81832,1.81628,1.81804,969720000.0
2005-06-28 16:15:00,1.81808,1.81836,1.81562,1.81591,1008999998.0
2005-06-28 16:30:00,1.81578,1.81789,1.81578,1.81692,1013846990.0
2005-06-28 16:45:00,1.81681,1.81734,1.81681,1.81704,1122200004.0
2005-06-28 17:00:00,1.81705,1.81734,1.81638,1.81711,833646992.0
2005-06-28 17:15:00,1.81697,1.81716,1.81574,1.81593,868099995.0
2005-06-28 17:30:00,1.81577,1.81632,1.81538,1.816,918300006.0
2005-06-28 17:45:00,1.81599,1.81619,1.81513,1.81537,760899999.0
2005-06-28 18:00:00,1.81538,1.81612,1.81538,1.81568,12330969979.0
2005-06-28 18:15:00,1.81577,1.81711,1.81577,1.81698,10071119988.0
2005-06-28 18:30:00,1.81692,1.81707,1.81577,1.81598,5434350000.0
2005-06-28 18:45:00,1.816,1.81616,1.81571,1.81585,5244066996.0
2005-06-28 19:00:00,1.81588,1.81593,1.81551,1.81558,5066699981.0
2005-06-28 19:15:00,1.81574,1.81603,1.81523,1.81525,4392600007.0
2005-06-28 19:30:00,1.81517,1.81574,1.815,1.81555,4460849997.0
2005-06-28 19:45:00,1.8156,1.81573,1.81517,1.81551,3219699996.0
2005-06-28 20:00:00,1.81541,1.81584,1.81524,1.81556,2709820001.0
2005-06-28 20:15:00,1.8156,1.81585,1.81545,1.81561,3590799988.0
2005-06-28 20:30:00,1.81557,1.81622,1.81503,1.81622,4523619994.0
2005-06-28 20:45:00,1.81623,1.81623,1.81571,1.81589,5098393980.0
2005-06-28 21:00:00,1.81593,1.81652,1.81593,1.81649,2965149993.0
2005-06-28 21:15:00,1.81655,1.81698,1.81597,1.81682,2201846983.0
2005-06-28 21:30:00,1.81677,1.81677,1.81563,1.81565,1885100002.0
2005-06-28 21:45:00,1.81564,1.81595,1.81498,1.81498,1816800006.0
2005-06-28 22:00:00,1.81497,1.81501,1.81406,1.81412,1625349999.0
2005-06-28 22:15:00,1.8142,1.8147,1.81412,1.81453,1545750008.0
2005-06-28 22:30:00,1.8146,1.8147,1.81423,1.8143,1303199997.0
2005-06-28 22:45:00,1.8144,1.81462,1.81336,1.81425,985049998.0
2005-06-28 23:00:00,1.81425,1.81509,1.81371,1.81504,1052400004.0
2005-06-28 23:15:00,1.81497,1.81542,1.81388,1.81523,968599998.0
2005-06-28 23:30:00,1.81455,1.81641,1.81455,1.8163,639100000.0
2005-06-28 23:45:00,1.81637,1.81665,1.81612,1.81645,562700002.0
2005-06-29 00:00:00,1.81639,1.81654,1.81592,1.8162,733399999.0
2005-06-29 00:15:00,1.81622,1.8164,1.81585,1.81625,704250000.0
2005-06-29 00:30:00,1.81621,1.81704,1.81606,1.8168,567246993.0
2005-06-29 00:45:00,1.81678,1.81681,1.81638,1.8167,808769997.0
2005-06-29 01:00:00,1.81671,1.81685,1.81615,1.81649,597999999.0
2005-06-29 01:15:00,1.81642,1.81667,1.816,1.81613,815800003.0
2005-06-29 01:30:00,1.81615,1.81624,1.8155,1.81606,699600001.0
2005-06-29 01:45:00,1.81617,1.81688,1.816,1.8164,640999999.0
2005-06-29 02:00:00,1.81645,1.81692,1.81634,1.81671,713300000.0
2005-06-29 02:15:00,1.81679,1.81747,1.81678,1.81745,958300000.0
2005-06-29 02:30:00,1.81753,1.81757,1.81649,1.81687,811299998.0
2005-06-29 02:45:00,1.81698,1.81713,1.81657,1.81665,692999996.0
2005-06-29 03:00:00,1.8168,1.81682,1.81601,1.81636,721346991.0
2005-06-29 03:15:00,1.81641,1.81645,1.81598,1.81633,666799996.0
2005-06-29 03:30:00,1.81641,1.81648,1.81587,1.81605,776100003.0
2005-06-29 03:45:00,1.81615,1.81729,1.81613,1.81638,1031100004.0
2005-06-29 04:00:00,1.81633,1.81639,1.81591,1.8161,785649996.0
2005-06-29 04:15:00,1.81621,1.81674,1.81605,1.81617,799099997.0
2005-06-29 04:30:00,1.81609,1.817,1.81586,1.81673,738050001.0
2005-06-29 04:45:00,1.81691,1.81725,1.81636,1.81723,639399995.0
2005-06-29 05:00:00,1.81725,1.81735,1.81681,1.8173,788000001.0
2005-06-29 05:15:00,1.81743,1.81772,1.81711,1.81738,773500002.0
2005-06-29 05:30:00,1.81738,1.81754,1.81696,1.81718,667369994.0
2005-06-29 05:45:00,1.81717,1.81737,1.81685,1.81703,836500001.0
2005-06-29 06:00:00,1.81705,1.81741,1.8167,1.81737,846100002.0
2005-06-29 06:15:00,1.81735,1.81742,1.81698,1.81727,835299998.0
2005-06-29 06:30:00,1.8172,1.81727,1.81672,1.81686,845850008.0
2005-06-29 06:45:00,1.8172,1.81748,1.81707,1.8173,618399997.0
2005-06-29 07:00:00,1.81745,1.81753,1.81697,1.8171,794799997.0
2005-06-29 07:15:00,1.81713,1.81715,1.81672,1.81685,968199993.0
2005-06-29 07:30:00,1.81685,1.81711,1.81675,1.817,1000099997.0
2005-06-29 07:45:00,1.81695,1.81768,1.81686,1.81768,664499997.0
2005-06-29 08:00:00,1.81768,1.81768,1.81597,1.81597,783000000.0
2005-06-29 08:15:00,1.81586,1.8159,1.81408,1.81481,1012599997.0
2005-06-29 08:30:00,1.81484,1.81518,1.81406,1.81497,897400003.0
2005-06-29 08:45:00,1.81503,1.81522,1.81463,1.81469,918850001.0
2005-06-29 09:00:00,1.81473,1.81484,1.81408,1.8146,1002549997.0
2005-06-29 09:15:00,1.81445,1.81517,1.81438,1.815,732099998.0
2005-06-29 09:30:00,1.81507,1.81575,1.81452,1.81459,973000002.0
2005-06-29 09:45:00,1.81458,1.81458,1.81248,1.81285,1089800006.0
2005-06-29 10:00:00,1.81282,1.81382,1.81273,1.81368,928899998.0
2005-06-29 10:15:00,1.81361,1.81361,1.81245,1.81333,966700001.0
2005-06-29 10:30:00,1.81335,1.81588,1.81335,1.81553,1009699999.0
2005-06-29 10:45:00,1.81535,1.81597,1.81394,1.81425,1229300003.0
2005-06-29 11:00:00,1.81427,1.81553,1.81421,1.81553,824300001.0
2005-06-29 11:15:00,1.81555,1.81619,1.81433,1.81509,1020046993.0
2005-06-29 11:30:00,1.81508,1.81524,1.81422,1.81445,967100003.0
2005-06-29 11:45:00,1.81447,1.81463,1.81387,1.81395,1036699998.0
2005-06-29 12:00:00,1.81374,1.81374,1.80929,1.8093,885199998.0
2005-06-29 12:15:00,1.80934,1.81089,1.80934,1.80957,960200000.0
2005-06-29 12:30:00,1.80959,1.81,1.80818,1.8091,893300000.0
2005-06-29 12:45:00,1.80922,1.80966,1.80887,1.80932,1046499993.0
2005-06-29 13:00:00,1.80935,1.80945,1.80717,1.80821,862699997.0
2005-06-29 13:15:00,1.80829,1.80835,1.80729,1.80793,802900000.0
2005-06-29 13:30:00,1.80786,1.80789,1.80649,1.80673,1003300005.0
2005-06-29 13:45:00,1.80675,1.80702,1.80655,1.80657,1047200003.0
2005-06-29 14:00:00,1.8066,1.80775,1.80644,1.80721,759500002.0
2005-06-29 14:15:00,1.80729,1.80752,1.8068,1.8073,941649998.0
2005-06-29 14:30:00,1.80717,1.80763,1.80556,1.80569,815800000.0
2005-06-29 14:45:00,1.80557,1.80558,1.80485,1.8049,958700002.0
2005-06-29 15:00:00,1.80492,1.80516,1.80291,1.8031,979499994.0
2005-06-29 15:15:00,1.80311,1.80323,1.80229,1.80317,1182349994.0
2005-06-29 15:30:00,1.80313,1.80327,1.80236,1.80294,1024369996.0
2005-06-29 15:45:00,1.80305,1.80311,1.8016,1.80167,985650000.0
2005-06-29 16:00:00,1.802,1.80272,1.80047,1.80048,875799992.0
2005-06-29 16:15:00,1.80047,1.80138,1.79938,1.80133,829770001.0
2005-06-29 16:30:00,1.80117,1.80422,1.80048,1.80352,1090999997.0
2005-06-29 16:45:00,1.80339,1.80462,1.8032,1.80447,1025900006.0
2005-06-29 17:00:00,1.80455,1.80514,1.8038,1.8043,1026199998.0
2005-06-29 17:15:00,1.80442,1.80511,1.8041,1.80501,1097100001.0
2005-06-29 17:30:00,1.80509,1.80714,1.80509,1.80714,1033700000.0
2005-06-29 17:45:00,1.8072,1.80806,1.8072,1.80746,992999999.0
2005-06-29 18:00:00,1.8073,1.80823,1.80696,1.80696,12274147002.0
2005-06-29 18:15:00,1.80694,1.80715,1.8054,1.80556,10123000001.0
2005-06-29 18:30:00,1.80555,1.80655,1.80513,1.80621,5113899986.0
2005-06-29 18:45:00,1.80597,1.80618,1.80456,1.80547,5336170009.0
2005-06-29 19:00:00,1.80548,1.80555,1.80504,1.80521,4842400009.0
2005-06-29 19:15:00,1.80518,1.80561,1.80485,1.8053,4448699990.0
2005-06-29 19:30:00,1.8053,1.80548,1.80472,1.80512,4583049989.0
2005-06-29 19:45:00,1.80512,1.80546,1.80501,1.80513,3859849993.0
2005-06-29 20:00:00,1.80508,1.80576,1.80494,1.805,2722400001.0
2005-06-29 20:15:00,1.80501,1.80523,1.80479,1.805,3836200004.0
2005-06-29 20:30:00,1.80498,1.8052,1.80466,1.80487,4679900006.0
2005-06-29 20:45:00,1.80495,1.80527,1.80468,1.805,4877599988.0
2005-06-29 21:00:00,1.80506,1.80535,1.80452,1.80468,2967749995.0
2005-06-29 21:15:00,1.80475,1.80485,1.8044,1.8045,1963400005.0
2005-06-29 21:30:00,1.80462,1.80479,1.80419,1.80433,1795400001.0
2005-06-29 21:45:00,1.80432,1.80444,1.80395,1.80415,2075900000.0
2005-06-29 22:00:00,1.80422,1.80474,1.80418,1.80468,1853470003.0
2005-06-29 22:15:00,1.80469,1.80491,1.80428,1.80472,1921799997.0
2005-06-29 22:30:00,1.80491,1.80597,1.80491,1.80556,1293699994.0
2005-06-29 22:45:00,1.80546,1.80628,1.80519,1.80627,869300004.0
2005-06-29 23:00:00,1.80591,1.80715,1.8057,1.80682,1143800000.0
2005-06-29 23:15:00,1.80665,1.80755,1.8064,1.80714,886900003.0
2005-06-29 23:30:00,1.80725,1.80757,1.80669,1.80677,882400004.0
2005-06-29 23:45:00,1.80703,1.80703,1.80612,1.80648,700699997.0
2005-06-30 00:00:00,1.80649,1.80649,1.80596,1.8064,796550000.0
2005-06-30 00:15:00,1.80593,1.80649,1.80593,1.80643,641999995.0
2005-06-30 00:30:00,1.80644,1.80678,1.80601,1.8064,579600005.0
2005-06-30 00:45:00,1.8064,1.80658,1.80604,1.8063,857799995.0
2005-06-30 01:00:00,1.80624,1.80646,1.8058,1.80633,713349999.0
2005-06-30 01:15:00,1.8063,1.80657,1.8058,1.8065,757800001.0
2005-06-30 01:30:00,1.80657,1.80657,1.80506,1.80616,723600000.0
2005-06-30 01:45:00,1.80625,1.80655,1.80603,1.8065,640100000.0
2005-06-30 02:00:00,1.80653,1.80655,1.80589,1.80629,989100005.0
2005-06-30 02:15:00,1.80655,1.8066,1.80537,1.80627,832900005.0
2005-06-30 02:30:00,1.80623,1.8065,1.80598,1.80629,855200001.0
2005-06-30 02:45:00,1.8062,1.80633,1.8058,1.80598,804199999.0
2005-06-30 03:00:00,1.80604,1.80614,1.80568,1.80585,599000001.0
2005-06-30 03:15:00,1.80584,1.80649,1.8057,1.80646,581800002.0
2005-06-30 03:30:00,1.8064,1.8065,1.80534,1.80557,708200002.0
2005-06-30 03:45:00,1.80554,1.80566,1.80492,1.80559,948699996.0
2005-06-30 04:00:00,1.80548,1.80561,1.80493,1.80493,805099998.0
2005-06-30 04:15:00,1.80505,1.80604,1.80505,1.80603,765099999.0
2005-06-30 04:30:00,1.80596,1.80661,1.80585,1.80643,628700000.0
2005-06-30 04:45:00,1.80654,1.80662,1.80604,1.80653,546500002.0
2005-06-30 05:00:00,1.80653,1.80655,1.80594,1.8065,539000001.0
2005-06-30 05:15:00,1.80652,1.80729,1.80631,1.80709,842999997.0
2005-06-30 05:30:00,1.8072,1.80741,1.80675,1.80728,787699994.0
2005-06-30 05:45:00,1.80733,1.80746,1.80685,1.80721,808399992.0
2005-06-30 06:00:00,1.80728,1.80772,1.80719,1.80751,786999996.0
2005-06-30 06:15:00,1.80753,1.80765,1.80692,1.80727,824499997.0
2005-06-30 06:30:00,1.80717,1.80722,1.80627,1.80666,702046997.0
2005-06-30 06:45:00,1.80667,1.80688,1.80612,1.80639,624799998.0
2005-06-30 07:00:00,1.80653,1.80671,1.80613,1.80666,999800000.0
2005-06-30 07:15:00,1.80675,1.80716,1.80639,1.80665,838699999.0
2005-06-30 07:30:00,1.8066,1.80727,1.80632,1.80724,851999999.0
2005-06-30 07:45:00,1.80727,1.80788,1.8069,1.80788,700199996.0
2005-06-30 08:00:00,1.80771,1.80863,1.80709,1.80863,932200000.0
2005-06-30 08:15:00,1.80881,1.81007,1.80878,1.80968,1087000001.0
2005-06-30 08:30:00,1.80959,1.80959,1.80749,1.80833,989449999.0
2005-06-30 08:45:00,1.80841,1.80926,1.80744,1.80905,833300007.0
2005-06-30 09:00:00,1.80896,1.80896,1.80735,1.8077,891299995.0
2005-06-30 09:15:00,1.80758,1.80758,1.80601,1.80683,558270001.0
2005-06-30 09:30:00,1.80667,1.80678,1.80333,1.8035,1040700002.0
2005-06-30 09:45:00,1.80355,1.8041,1.80307,1.80407,799699997.0
2005-06-30 10:00:00,1.80413,1.80465,1.8041,1.80423,1175399998.0
2005-06-30 10:15:00,1.80428,1.80441,1.80315,1.80389,784699997.0
2005-06-30 10:30:00,1.8042,1.8043,1.80015,1.80191,888199999.0
2005-06-30 10:45:00,1.80208,1.8025,1.79971,1.80126,947500000.0
2005-06-30 11:00:00,1.80126,1.80126,1.7964,1.79734,786500000.0
2005-06-30 11:15:00,1.79742,1.79744,1.79438,1.79507,1186050002.0
2005-06-30 11:30:00,1.79487,1.79559,1.79426,1.7954,939750001.0
2005-06-30 11:45:00,1.7952,1.7952,1.79435,1.795,1224269998.0
2005-06-30 12:00:00,1.79511,1.79601,1.79466,1.79554,967600002.0
2005-06-30 12:15:00,1.79559,1.79584,1.79339,1.79339,908249998.0
2005-06-30 12:30:00,1.79323,1.79353,1.79243,1.7931,1096449993.0
2005-06-30 12:45:00,1.79306,1.79306,1.79222,1.79295,923199998.0
2005-06-30 13:00:00,1.79331,1.79338,1.79147,1.79154,972599997.0
2005-06-30 13:15:00,1.79163,1.79297,1.79158,1.79188,886100003.0
2005-06-30 13:30:00,1.79189,1.7922,1.79109,1.79201,1091000002.0
2005-06-30 13:45:00,1.79188,1.79254,1.79176,1.79238,741500001.0
2005-06-30 14:00:00,1.79242,1.79377,1.79154,1.79365,1012699996.0
2005-06-30 14:15:00,1.79348,1.79348,1.79236,1.79255,958199994.0
2005-06-30 14:30:00,1.79266,1.79463,1.79266,1.79373,992000001.0
2005-06-30 14:45:00,1.79362,1.79365,1.79043,1.79145,956700000.0
2005-06-30 15:00:00,1.79159,1.79236,1.79088,1.79154,953699997.0
2005-06-30 15:15:00,1.79146,1.79225,1.79056,1.79178,1099799996.0
2005-06-30 15:30:00,1.7917,1.79216,1.7909,1.79122,1042299996.0
2005-06-30 15:45:00,1.79122,1.79291,1.79114,1.7926,944299995.0
2005-06-30 16:00:00,1.7925,1.79369,1.79215,1.79255,845800004.0
2005-06-30 16:15:00,1.79258,1.79301,1.79199,1.79271,969600002.0
2005-06-30 16:30:00,1.79257,1.79297,1.79172,1.79205,848900004.0
2005-06-30 16:45:00,1.79208,1.79288,1.79194,1.79257,1037600000.0
2005-06-30 17:00:00,1.79242,1.79256,1.79136,1.79253,941199997.0
2005-06-30 17:15:00,1.79242,1.79319,1.79181,1.79302,854099999.0
2005-06-30 17:30:00,1.7929,1.79329,1.79228,1.79302,858800001.0
2005-06-30 17:45:00,1.79309,1.79346,1.79251,1.79251,784249991.0
2005-06-30 18:00:00,1.79255,1.79362,1.79235,1.79295,12248800023.0
2005-06-30 18:15:00,1.79293,1.79315,1.7919,1.79213,9949799992.0
2005-06-30 18:30:00,1.79218,1.79347,1.79218,1.79283,5468599981.0
2005-06-30 18:45:00,1.79276,1.79279,1.79142,1.79145,5159599993.0
2005-06-30 19:00:00,1.79154,1.79187,1.79107,1.79166,5125649983.0
2005-06-30 19:15:00,1.7917,1.79196,1.79143,1.79187,4894020005.0
2005-06-30 19:30:00,1.7918,1.79185,1.79098,1.79108,4487699993.0
2005-06-30 19:45:00,1.79108,1.79172,1.79084,1.79131,3287200000.0
2005-06-30 20:00:00,1.79127,1.79271,1.79014,1.79117,3063499991.0
2005-06-30 20:15:00,1.79125,1.79125,1.78707,1.7871,3716000006.0
2005-06-30 20:30:00,1.78716,1.78892,1.78709,1.78835,4576999992.0
2005-06-30 20:45:00,1.78838,1.79083,1.78828,1.79034,4843999979.0
2005-06-30 21:00:00,1.79034,1.79047,1.78979,1.79027,3206046985.0
2005-06-30 21:15:00,1.79033,1.79123,1.78995,1.79048,2197649997.0
2005-06-30 21:30:00,1.79045,1.79142,1.79032,1.79115,1921049996.0
2005-06-30 21:45:00,1.7911,1.79151,1.7911,1.79136,2181799998.0
2005-06-30 22:00:00,1.7912,1.79153,1.79065,1.79065,1441869998.0
2005-06-30 22:15:00,1.79068,1.79163,1.79048,1.79137,1782299993.0
2005-06-30 22:30:00,1.7913,1.79152,1.79067,1.79073,1536400004.0
2005-06-30 22:45:00,1.79075,1.7913,1.79056,1.79105,1079199995.0
2005-06-30 23:00:00,1.79102,1.79149,1.7905,1.79134,1186999993.0
2005-06-30 23:15:00,1.79108,1.79157,1.79084,1.79143,1009250003.0
2005-06-30 23:30:00,1.79143,1.79148,1.7908,1.7909,604100002.0
2005-06-30 23:45:00,1.79095,1.79099,1.79004,1.7901,737699998.0
2005-07-01 00:00:00,1.79005,1.79098,1.79004,1.79068,506346992.0
2005-07-01 00:15:00,1.79068,1.79096,1.79002,1.79045,724100005.0
2005-07-01 00:30:00,1.79024,1.79052,1.7899,1.78992,670400002.0
2005-07-01 00:45:00,1.7898,1.79001,1.78916,1.7899,1016100000.0
2005-07-01 01:00:00,1.7895,1.79117,1.78903,1.79043,728250001.0
2005-07-01 01:15:00,1.79043,1.7909,1.78931,1.7903,771500002.0
2005-07-01 01:30:00,1.79025,1.79053,1.78995,1.79032,751100000.0
2005-07-01 01:45:00,1.79037,1.79056,1.78909,1.78955,550469998.0
2005-07-01 02:00:00,1.78973,1.78986,1.78897,1.78914,985800004.0
2005-07-01 02:15:00,1.78918,1.79084,1.78917,1.7902,728300000.0
2005-07-01 02:30:00,1.7901,1.79032,1.78945,1.79013,827499997.0
2005-07-01 02:45:00,1.7903,1.79088,1.78997,1.7904,865299998.0
2005-07-01 03:00:00,1.79042,1.7908,1.79003,1.79028,649149999.0
2005-07-01 03:15:00,1.79067,1.79067,1.78914,1.78999,583899997.0
2005-07-01 03:30:00,1.79009,1.79012,1.78902,1.79006,774999997.0
2005-07-01 03:45:00,1.79008,1.79052,1.78978,1.7904,906799997.0
2005-07-01 04:00:00,1.79023,1.79042,1.7898,1.79029,759900003.0
2005-07-01 04:15:00,1.7904,1.79045,1.78948,1.78995,781599992.0
2005-07-01 04:30:00,1.78964,1.7907,1.78964,1.79063,778199998.0
2005-07-01 04:45:00,1.79074,1.7908,1.79035,1.79056,692799996.0
2005-07-01 05:00:00,1.79047,1.7906,1.79018,1.7902,485500000.0
2005-07-01 05:15:00,1.79028,1.79052,1.78996,1.79008,703500001.0
2005-07-01 05:30:00,1.79007,1.79035,1.78965,1.78988,878000002.0
2005-07-01 05:45:00,1.78989,1.79013,1.78964,1.78999,961399995.0
2005-07-01 06:00:00,1.79002,1.79019,1.78906,1.78906,719299999.0
2005-07-01 06:15:00,1.78903,1.78933,1.78781,1.78836,657900005.0
2005-07-01 06:30:00,1.78846,1.7891,1.78833,1.78835,712199999.0
2005-07-01 06:45:00,1.78805,1.78831,1.78564,1.78596,802800002.0
2005-07-01 07:00:00,1.78619,1.78623,1.78396,1.78396,836470001.0
2005-07-01 07:15:00,1.78391,1.78416,1.78333,1.78387,886600000.0
2005-07-01 07:30:00,1.78384,1.7845,1.783,1.78414,824100003.0
2005-07-01 07:45:00,1.78418,1.7843,1.78223,1.78281,736500000.0
2005-07-01 08:00:00,1.78271,1.7836,1.78241,1.78261,1007600001.0
2005-07-01 08:15:00,1.78254,1.78284,1.78157,1.78161,875200001.0
2005-07-01 08:30:00,1.78167,1.78299,1.78146,1.7827,1160949998.0
2005-07-01 08:45:00,1.78276,1.78376,1.78194,1.78214,822699998.0
2005-07-01 09:00:00,1.78207,1.78273,1.78135,1.78215,1037499994.0
2005-07-01 09:15:00,1.78215,1.78215,1.77759,1.77794,727600001.0
2005-07-01 09:30:00,1.77792,1.77812,1.77372,1.77372,957399999.0
2005-07-01 09:45:00,1.77338,1.77549,1.77265,1.77549,708899998.0
2005-07-01 10:00:00,1.77557,1.77622,1.77445,1.77462,824500002.0
2005-07-01 10:15:00,1.77473,1.77641,1.77473,1.77581,878300004.0
2005-07-01 10:30:00,1.77603,1.77982,1.77603,1.77919,1067900000.0
2005-07-01 10:45:00,1.77922,1.7793,1.77689,1.77715,833199999.0
2005-07-01 11:00:00,1.77732,1.78046,1.77721,1.77993,942799998.0
2005-07-01 11:15:00,1.77996,1.78216,1.77917,1.78113,1094699994.0
2005-07-01 11:30:00,1.78118,1.784,1.78118,1.7832,1182299995.0
2005-07-01 11:45:00,1.7833,1.78353,1.78218,1.78249,940600001.0
2005-07-01 12:00:00,1.78243,1.7828,1.78094,1.78099,768099998.0
2005-07-01 12:15:00,1.78112,1.7822,1.78112,1.78208,871200002.0
2005-07-01 12:30:00,1.78237,1.78259,1.78062,1.78062,928699999.0
2005-07-01 12:45:00,1.78066,1.78069,1.77905,1.77944,936099995.0
2005-07-01 13:00:00,1.77953,1.78028,1.77953,1.77975,1124299992.0
2005-07-01 13:15:00,1.77968,1.77968,1.7766,1.77786,886300001.0
2005-07-01 13:30:00,1.77784,1.77856,1.77768,1.77852,1053699994.0
2005-07-01 13:45:00,1.77847,1.77934,1.77847,1.77908,698700000.0
2005-07-01 14:00:00,1.77914,1.78028,1.77909,1.77983,946499998.0
2005-07-01 14:15:00,1.77978,1.78003,1.77855,1.77941,727099998.0
2005-07-01 14:30:00,1.7793,1.7793,1.7782,1.7784,973299995.0
2005-07-01 14:45:00,1.77835,1.77917,1.77819,1.77909,796299997.0
2005-07-01 15:00:00,1.7791,1.77962,1.7775,1.77781,849900002.0
2005-07-01 15:15:00,1.77783,1.7782,1.77723,1.77771,1146299992.0
2005-07-01 15:30:00,1.77762,1.77935,1.77762,1.77935,1126600000.0
2005-07-01 15:45:00,1.77932,1.77936,1.7777,1.77815,959300002.0
2005-07-01 16:00:00,1.7782,1.77833,1.77574,1.77597,1031000004.0
2005-07-01 16:15:00,1.77614,1.77626,1.77308,1.77308,1006199999.0
2005-07-01 16:30:00,1.77302,1.77448,1.77137,1.77206,1095670003.0
2005-07-01 16:45:00,1.77212,1.77275,1.7711,1.77137,1120470000.0
2005-07-01 17:00:00,1.77121,1.77198,1.77086,1.77198,1314399999.0
2005-07-01 17:15:00,1.77228,1.77382,1.77086,1.77091,1015499992.0
2005-07-01 17:30:00,1.77078,1.77102,1.7702,1.77048,784369996.0
2005-07-01 17:45:00,1.77031,1.77068,1.77001,1.7703,839249998.0
2005-07-01 18:00:00,1.77038,1.77058,1.76806,1.76878,12340250004.0
2005-07-01 18:15:00,1.76888,1.77118,1.76888,1.77118,9830049977.0
2005-07-01 18:30:00,1.77105,1.77147,1.7697,1.76993,5401899983.0
2005-07-01 18:45:00,1.76995,1.7715,1.76928,1.76988,5239300001.0
2005-07-01 19:00:00,1.77001,1.77084,1.76963,1.77054,5249250006.0
2005-07-01 19:15:00,1.7706,1.77077,1.77009,1.77068,4339746993.0
2005-07-01 19:30:00,1.77065,1.77072,1.77025,1.7703,4406400001.0
2005-07-01 19:45:00,1.7703,1.77052,1.76977,1.76998,3380369989.0
2005-07-01 20:00:00,1.7698,1.76985,1.7691,1.7695,2790919994.0
2005-07-01 20:15:00,1.76954,1.76988,1.76873,1.76873,3973999986.0
2005-07-01 20:30:00,1.76875,1.7691,1.76832,1.76865,4681049992.0
2005-07-01 20:45:00,1.76867,1.76957,1.76823,1.76882,4688869997.0
2005-07-01 21:00:00,1.7688,1.76939,1.76832,1.76832,2848799999.0
2005-07-01 21:15:00,1.76837,1.76939,1.76827,1.76837,2102550006.0
2005-07-01 21:30:00,1.76832,1.76841,1.7672,1.76752,2122900006.0
2005-07-01 21:45:00,1.76756,1.76794,1.76724,1.76755,1919299993.0
2005-07-01 22:00:00,1.76759,1.76892,1.76722,1.76731,1877699996.0
2005-07-01 22:15:00,1.76715,1.76904,1.76698,1.7672,1814499996.0
2005-07-01 22:30:00,1.76714,1.76826,1.76677,1.76688,1581099999.0
2005-07-01 22:45:00,1.76679,1.76739,1.76671,1.76717,1200100005.0
2005-07-04 00:00:00,1.7599,1.7601,1.7574,1.7586,998200000.0
2005-07-04 00:15:00,1.759,1.7591,1.758,1.7584,998200000.0
2005-07-04 00:30:00,1.7584,1.7595,1.758,1.7593,855600000.0
2005-07-04 00:45:00,1.7593,1.7614,1.7593,1.7614,998200000.0
2005-07-04 01:00:00,1.7613,1.762,1.7613,1.7616,926900000.0
2005-07-04 01:15:00,1.7614,1.7628,1.7614,1.7622,998200000.0
2005-07-04 01:30:00,1.7622,1.7628,1.762,1.7622,926900000.0
2005-07-04 01:45:00,1.7622,1.7622,1.7618,1.7622,784300000.0
2005-07-04 02:00:00,1.76215,1.76345,1.7619,1.7623,871800000.0
2005-07-04 02:15:00,1.76242,1.76295,1.76197,1.76242,764100000.0
2005-07-04 02:30:00,1.7624,1.76257,1.76187,1.76221,741499998.0
2005-07-04 02:45:00,1.76221,1.76324,1.76181,1.76294,891399994.0
2005-07-04 03:00:00,1.76298,1.763,1.76189,1.76214,795600006.0
2005-07-04 03:15:00,1.76254,1.76292,1.76211,1.76222,541849998.0
2005-07-04 03:30:00,1.76264,1.76333,1.76227,1.76314,764000002.0
2005-07-04 03:45:00,1.76303,1.76334,1.76275,1.76334,921000002.0
2005-07-04 04:00:00,1.76335,1.76335,1.7625,1.7625,655099993.0
2005-07-04 04:15:00,1.7626,1.7628,1.76205,1.76265,971399995.0
2005-07-04 04:30:00,1.76255,1.76255,1.76101,1.7611,729200005.0
2005-07-04 04:45:00,1.7613,1.76133,1.75765,1.75773,852549997.0
2005-07-04 05:00:00,1.75753,1.75866,1.75751,1.75835,653850008.0
2005-07-04 05:15:00,1.75845,1.7585,1.7579,1.75833,836699999.0
2005-07-04 05:30:00,1.75834,1.75904,1.75832,1.75888,683500000.0
2005-07-04 05:45:00,1.75868,1.75907,1.7583,1.75907,707169996.0
2005-07-04 06:00:00,1.75915,1.75961,1.75865,1.75912,860000001.0
2005-07-04 06:15:00,1.75919,1.75974,1.7589,1.75968,869200001.0
2005-07-04 06:30:00,1.75967,1.76193,1.75967,1.76189,904199999.0
2005-07-04 06:45:00,1.76192,1.76203,1.76143,1.76152,672699997.0
2005-07-04 07:00:00,1.7617,1.76244,1.76157,1.76215,780399999.0
2005-07-04 07:15:00,1.76212,1.76212,1.76152,1.76156,892000001.0
2005-07-04 07:30:00,1.76169,1.76327,1.76166,1.76256,825199994.0
2005-07-04 07:45:00,1.76213,1.76252,1.76137,1.76228,608200005.0
2005-07-04 08:00:00,1.76227,1.76244,1.7596,1.76153,893899997.0
2005-07-04 08:15:00,1.76156,1.76156,1.76076,1.76086,988599988.0
2005-07-04 08:30:00,1.76108,1.76212,1.75931,1.75967,924249997.0
2005-07-04 08:45:00,1.75973,1.76138,1.75816,1.76012,812500003.0
2005-07-04 09:00:00,1.76048,1.76217,1.76029,1.76076,1037500000.0
2005-07-04 09:15:00,1.76095,1.76235,1.76095,1.7621,698300002.0
2005-07-04 09:30:00,1.76206,1.7652,1.76206,1.7643,806999996.0
2005-07-04 09:45:00,1.76424,1.76433,1.76246,1.76414,764799995.0
2005-07-04 10:00:00,1.76408,1.76446,1.76249,1.76296,622100001.0
2005-07-04 10:15:00,1.76304,1.76329,1.76016,1.76148,734349998.0
2005-07-04 10:30:00,1.76126,1.76145,1.76081,1.76108,774299998.0
2005-07-04 10:45:00,1.76108,1.76171,1.7609,1.76165,880499995.0
2005-07-04 11:00:00,1.76162,1.76233,1.76133,1.76159,1015299998.0
2005-07-04 11:15:00,1.76151,1.76194,1.76038,1.76054,756600002.0
2005-07-04 11:30:00,1.76055,1.76092,1.75788,1.75869,1053399999.0
2005-07-04 11:45:00,1.75878,1.75901,1.75782,1.75806,1216999996.0
2005-07-04 12:00:00,1.75798,1.75895,1.75769,1.75845,928699998.0
2005-07-04 12:15:00,1.75859,1.75887,1.75694,1.75825,930499997.0
2005-07-04 12:30:00,1.7582,1.75884,1.758,1.75846,1011599991.0
2005-07-04 12:45:00,1.75853,1.75952,1.75831,1.75857,988700000.0
2005-07-04 13:00:00,1.75852,1.75856,1.75735,1.75846,1004100000.0
2005-07-04 13:15:00,1.75857,1.7591,1.75832,1.7586,1141700007.0
2005-07-04 13:30:00,1.75846,1.75908,1.75767,1.75872,1281300002.0
2005-07-04 13:45:00,1.7587,1.7591,1.7573,1.75864,1196399996.0
2005-07-04 14:00:00,1.75887,1.75948,1.75758,1.75799,930099997.0
2005-07-04 14:15:00,1.758,1.75958,1.75776,1.75954,1226399994.0
2005-07-04 14:30:00,1.75955,1.76026,1.75884,1.75959,1321600005.0
2005-07-04 14:45:00,1.75947,1.76032,1.75896,1.76016,1242699995.0
2005-07-04 15:00:00,1.76039,1.76119,1.7598,1.7605,1070499995.0
2005-07-04 15:15:00,1.76049,1.76065,1.75976,1.76001,1254399996.0
2005-07-04 15:30:00,1.75982,1.76022,1.75908,1.75978,1154300007.0
2005-07-04 15:45:00,1.75985,1.76111,1.75965,1.76032,1069200001.0
2005-07-04 16:00:00,1.76032,1.76039,1.75911,1.75957,1273400001.0
2005-07-04 16:15:00,1.75982,1.7604,1.75945,1.75987,1123850000.0
2005-07-04 16:30:00,1.76002,1.76099,1.75963,1.76031,1028000003.0
2005-07-04 16:45:00,1.76053,1.76154,1.76033,1.76099,1011600002.0
2005-07-04 17:00:00,1.7606,1.76095,1.75922,1.75936,1150649995.0
2005-07-04 17:15:00,1.75943,1.76026,1.75898,1.75967,1228999998.0
2005-07-04 17:30:00,1.75952,1.76012,1.75918,1.75927,1188799995.0
2005-07-04 17:45:00,1.75945,1.75988,1.75862,1.75977,1088500000.0
2005-07-04 18:00:00,1.75951,1.75977,1.75785,1.75793,12424360004.0
2005-07-04 18:15:00,1.75795,1.75883,1.75761,1.75849,10059919967.0
2005-07-04 18:30:00,1.75851,1.75914,1.75781,1.75808,5336850000.0
2005-07-04 18:45:00,1.75804,1.75825,1.7573,1.75771,5647999979.0
2005-07-04 19:00:00,1.75768,1.75841,1.75747,1.75793,5134769994.0
2005-07-04 19:15:00,1.75792,1.75861,1.75749,1.75792,4723519997.0
2005-07-04 19:30:00,1.75789,1.75849,1.75777,1.758,4423049995.0
2005-07-04 19:45:00,1.75812,1.75833,1.75743,1.7579,3565899994.0
2005-07-04 20:00:00,1.7578,1.75812,1.75758,1.75772,2782799999.0
2005-07-04 20:15:00,1.75769,1.75803,1.75701,1.7571,3541700003.0
2005-07-04 20:30:00,1.75712,1.75745,1.75663,1.75735,4772669990.0
2005-07-04 20:45:00,1.75733,1.75771,1.75696,1.75732,4975649979.0
2005-07-04 21:00:00,1.75738,1.758,1.75722,1.75767,2888999999.0
2005-07-04 21:15:00,1.75773,1.75794,1.75729,1.75774,2263549999.0
2005-07-04 21:30:00,1.7578,1.75827,1.75747,1.75801,1995799995.0
2005-07-04 21:45:00,1.75815,1.75835,1.7577,1.75805,1933500004.0
2005-07-04 22:00:00,1.75803,1.75844,1.75782,1.75818,1633470001.0
2005-07-04 22:15:00,1.7582,1.75825,1.75775,1.7579,1859699993.0
2005-07-04 22:30:00,1.75812,1.75843,1.75739,1.75833,1359269994.0
2005-07-04 22:45:00,1.75839,1.75915,1.75818,1.75901,1279999997.0
2005-07-04 23:00:00,1.75902,1.75945,1.75786,1.75806,1262899994.0
2005-07-04 23:15:00,1.75793,1.75885,1.75766,1.75795,1116999995.0
2005-07-04 23:30:00,1.75788,1.7586,1.75752,1.75793,1121599998.0
2005-07-04 23:45:00,1.75788,1.7582,1.75738,1.75757,1055299998.0
2005-07-05 00:00:00,1.75816,1.75889,1.75772,1.75799,840150001.0
2005-07-05 00:15:00,1.758,1.75885,1.75793,1.75848,578999996.0
2005-07-05 00:30:00,1.75845,1.75872,1.75812,1.75836,501899998.0
2005-07-05 00:45:00,1.7586,1.75988,1.75855,1.7598,861600002.0
2005-07-05 01:00:00,1.75983,1.76103,1.75981,1.76057,683800003.0
2005-07-05 01:15:00,1.7605,1.76115,1.76038,1.7611,780400006.0
2005-07-05 01:30:00,1.7612,1.7616,1.76084,1.76134,796099994.0
2005-07-05 01:45:00,1.7613,1.76149,1.76101,1.7612,663799999.0
2005-07-05 02:00:00,1.76124,1.76173,1.76116,1.76163,712800000.0
2005-07-05 02:15:00,1.76162,1.76162,1.76063,1.76088,870900000.0
2005-07-05 02:30:00,1.76085,1.76137,1.76062,1.76118,850199999.0
2005-07-05 02:45:00,1.76123,1.76143,1.76095,1.76115,846000000.0
2005-07-05 03:00:00,1.76124,1.76134,1.76025,1.7605,839249997.0
2005-07-05 03:15:00,1.76053,1.76065,1.76023,1.7604,677349996.0
2005-07-05 03:30:00,1.76045,1.76049,1.75864,1.75883,505800000.0
2005-07-05 03:45:00,1.75892,1.76024,1.75866,1.76018,666500001.0
2005-07-05 04:00:00,1.76023,1.7612,1.76015,1.76063,901699994.0
2005-07-05 04:15:00,1.76067,1.761,1.76033,1.76063,797000004.0
2005-07-05 04:30:00,1.76056,1.76111,1.76049,1.76082,693000001.0
2005-07-05 04:45:00,1.76086,1.76101,1.76051,1.76093,778199996.0
2005-07-05 05:00:00,1.76093,1.76108,1.76056,1.76081,765500004.0
2005-07-05 05:15:00,1.76083,1.76105,1.75913,1.75964,813499998.0
2005-07-05 05:30:00,1.75976,1.76039,1.75966,1.76028,809746986.0
2005-07-05 05:45:00,1.76037,1.76089,1.76037,1.76088,745900000.0
2005-07-05 06:00:00,1.76097,1.76107,1.76016,1.76032,735599999.0
2005-07-05 06:15:00,1.7604,1.76142,1.75998,1.76142,885649998.0
2005-07-05 06:30:00,1.76139,1.76139,1.76065,1.761,806000000.0
2005-07-05 06:45:00,1.761,1.76121,1.76058,1.76079,933400004.0
2005-07-05 07:00:00,1.76099,1.76121,1.76065,1.76073,743099995.0
2005-07-05 07:15:00,1.76073,1.76073,1.76006,1.76055,871599996.0
2005-07-05 07:30:00,1.76058,1.76062,1.75809,1.75809,973399997.0
2005-07-05 07:45:00,1.75787,1.75831,1.75749,1.75772,726499997.0
2005-07-05 08:00:00,1.75769,1.75796,1.75713,1.75718,862069995.0
2005-07-05 08:15:00,1.7573,1.75824,1.75511,1.75511,993700007.0
2005-07-05 08:30:00,1.75504,1.75549,1.75262,1.75274,1070450005.0
2005-07-05 08:45:00,1.75253,1.75381,1.75222,1.75333,864799999.0
2005-07-05 09:00:00,1.75322,1.75326,1.74999,1.75245,944999997.0
2005-07-05 09:15:00,1.75244,1.7546,1.75233,1.7531,727299997.0
2005-07-05 09:30:00,1.75288,1.75341,1.75257,1.75332,864449996.0
2005-07-05 09:45:00,1.75334,1.75435,1.75237,1.75435,853900002.0
2005-07-05 10:00:00,1.75427,1.75427,1.75248,1.75345,867100007.0
2005-07-05 10:15:00,1.75338,1.75696,1.75268,1.75535,814470002.0
2005-07-05 10:30:00,1.75531,1.75903,1.75478,1.7586,810700006.0
2005-07-05 10:45:00,1.75858,1.76113,1.7585,1.7597,960800002.0
2005-07-05 11:00:00,1.75983,1.76016,1.75746,1.75758,1017500002.0
2005-07-05 11:15:00,1.75767,1.75781,1.75697,1.75712,1019599999.0
2005-07-05 11:30:00,1.75708,1.75711,1.75524,1.75558,1073599999.0
2005-07-05 11:45:00,1.75577,1.7564,1.75564,1.7558,1108249998.0
2005-07-05 12:00:00,1.75575,1.75582,1.75391,1.75438,963999997.0
2005-07-05 12:15:00,1.75445,1.75543,1.75442,1.75543,993400003.0
2005-07-05 12:30:00,1.75553,1.75615,1.75545,1.75605,910049992.0
2005-07-05 12:45:00,1.75611,1.75661,1.75408,1.75427,854200002.0
2005-07-05 13:00:00,1.75423,1.75502,1.75413,1.75501,1037300002.0
2005-07-05 13:15:00,1.75507,1.75582,1.75501,1.7555,934300001.0
2005-07-05 13:30:00,1.75544,1.75544,1.75132,1.75168,1052699997.0
2005-07-05 13:45:00,1.75187,1.75349,1.75187,1.75265,855469998.0
2005-07-05 14:00:00,1.75277,1.75415,1.75269,1.75403,799370000.0
2005-07-05 14:15:00,1.75393,1.75535,1.75374,1.75455,805299999.0
2005-07-05 14:30:00,1.75468,1.75608,1.75457,1.75608,764899999.0
2005-07-05 14:45:00,1.75588,1.75733,1.75585,1.75683,905599997.0
2005-07-05 15:00:00,1.75672,1.75773,1.75615,1.7563,763300003.0
2005-07-05 15:15:00,1.75633,1.75642,1.75595,1.7561,1124799997.0
2005-07-05 15:30:00,1.75603,1.75678,1.75579,1.75662,1033899995.0
2005-07-05 15:45:00,1.75672,1.75763,1.75567,1.75567,988500000.0
2005-07-05 16:00:00,1.75584,1.75803,1.75584,1.75735,1098500006.0
2005-07-05 16:15:00,1.75737,1.75737,1.75612,1.75651,866199998.0
2005-07-05 16:30:00,1.75638,1.75693,1.75597,1.75638,936399998.0
2005-07-05 16:45:00,1.75634,1.75676,1.7539,1.75413,878500003.0
2005-07-05 17:00:00,1.75405,1.75458,1.75156,1.75355,986699990.0
2005-07-05 17:15:00,1.75344,1.75344,1.75127,1.75312,793799996.0
2005-07-05 17:30:00,1.75315,1.75598,1.75307,1.75532,1011799996.0
2005-07-05 17:45:00,1.75528,1.75761,1.75523,1.75677,696300006.0
2005-07-05 18:00:00,1.75666,1.75696,1.75647,1.7565,12899969995.0
2005-07-05 18:15:00,1.75654,1.7566,1.75494,1.7557,9743469992.0
2005-07-05 18:30:00,1.75578,1.75601,1.75431,1.75456,5048970007.0
2005-07-05 18:45:00,1.75458,1.75485,1.75379,1.75388,5259346998.0
2005-07-05 19:00:00,1.75388,1.75451,1.7538,1.75419,4729120008.0
2005-07-05 19:15:00,1.75415,1.75488,1.75389,1.75481,4080650014.0
2005-07-05 19:30:00,1.75478,1.75599,1.75443,1.75551,4317550000.0
2005-07-05 19:45:00,1.75549,1.75554,1.75463,1.75503,3651299994.0
2005-07-05 20:00:00,1.75499,1.75503,1.75379,1.75408,2805539990.0
2005-07-05 20:15:00,1.75407,1.75598,1.75399,1.75563,3838199987.0
2005-07-05 20:30:00,1.75513,1.75607,1.75513,1.75595,4351999995.0
2005-07-05 20:45:00,1.75593,1.75603,1.7554,1.75558,4877670009.0
2005-07-05 21:00:00,1.75565,1.75632,1.75555,1.75603,2827369990.0
2005-07-05 21:15:00,1.7561,1.75628,1.75569,1.75615,1913200007.0
2005-07-05 21:30:00,1.75626,1.75667,1.75625,1.75661,1913200000.0
2005-07-05 21:45:00,1.75661,1.75706,1.75601,1.75686,2085169993.0
2005-07-05 22:00:00,1.75694,1.75794,1.75655,1.75779,1553899995.0
2005-07-05 22:15:00,1.75772,1.75778,1.75684,1.75714,1918600000.0
2005-07-05 22:30:00,1.75714,1.75715,1.75652,1.75683,1411900005.0
2005-07-05 22:45:00,1.75683,1.75715,1.75595,1.75636,832500004.0
2005-07-05 23:00:00,1.75596,1.7566,1.75539,1.75608,1028499994.0
2005-07-05 23:15:00,1.756,1.75643,1.75574,1.75613,769300000.0
2005-07-05 23:30:00,1.75605,1.75645,1.75588,1.75622,856099999.0
2005-07-05 23:45:00,1.75625,1.75627,1.75558,1.75619,514699996.0
2005-07-06 00:00:00,1.75615,1.75662,1.75586,1.75632,568899998.0
2005-07-06 00:15:00,1.75624,1.75655,1.75566,1.75655,760099999.0
2005-07-06 00:30:00,1.75655,1.75695,1.75642,1.75666,717249997.0
2005-07-06 00:45:00,1.7567,1.7573,1.75665,1.75728,867699992.0
2005-07-06 01:00:00,1.75735,1.75795,1.75725,1.75795,483799996.0
2005-07-06 01:15:00,1.7579,1.75803,1.75739,1.75782,686370001.0
2005-07-06 01:30:00,1.75787,1.75814,1.75746,1.75764,637449999.0
2005-07-06 01:45:00,1.75763,1.75763,1.75701,1.7574,738000001.0
2005-07-06 02:00:00,1.75754,1.75799,1.75707,1.75725,733400004.0
2005-07-06 02:15:00,1.75758,1.75779,1.75749,1.75775,762500003.0
2005-07-06 02:30:00,1.7577,1.75775,1.757,1.75746,889800007.0
2005-07-06 02:45:00,1.7574,1.75808,1.75735,1.75768,835100009.0
2005-07-06 03:00:00,1.75776,1.75791,1.75683,1.75706,655200003.0
2005-07-06 03:15:00,1.75702,1.75702,1.75603,1.7564,648100001.0
2005-07-06 03:30:00,1.75636,1.75646,1.7558,1.75633,761500004.0
2005-07-06 03:45:00,1.7562,1.7563,1.75571,1.75588,812800000.0
2005-07-06 04:00:00,1.75587,1.75592,1.75535,1.75561,952300000.0
2005-07-06 04:15:00,1.75566,1.75629,1.75557,1.75575,800800003.0
2005-07-06 04:30:00,1.75572,1.75603,1.7553,1.7555,796846996.0
2005-07-06 04:45:00,1.75574,1.75642,1.75561,1.75595,717449996.0
2005-07-06 05:00:00,1.75598,1.75633,1.75563,1.75607,597600005.0
2005-07-06 05:15:00,1.75603,1.75635,1.7557,1.7563,728799997.0
2005-07-06 05:30:00,1.75632,1.7565,1.75589,1.75629,778000000.0
2005-07-06 05:45:00,1.75625,1.75637,1.75589,1.7563,763099997.0
2005-07-06 06:00:00,1.75615,1.75716,1.75599,1.75706,647800000.0
2005-07-06 06:15:00,1.75715,1.75715,1.75678,1.75699,825999999.0
2005-07-06 06:30:00,1.7569,1.75707,1.75637,1.7564,612999994.0
2005-07-06 06:45:00,1.75636,1.75691,1.7562,1.75666,420600000.0
2005-07-06 07:00:00,1.75686,1.75755,1.75642,1.7572,750999995.0
2005-07-06 07:15:00,1.7573,1.75749,1.75651,1.75689,909099998.0
2005-07-06 07:30:00,1.75688,1.75855,1.75665,1.75848,876799997.0
2005-07-06 07:45:00,1.75855,1.7605,1.7585,1.75889,892299999.0
2005-07-06 08:00:00,1.75898,1.75998,1.75843,1.75855,1129246992.0
2005-07-06 08:15:00,1.75849,1.75979,1.75843,1.7597,1252499999.0
2005-07-06 08:30:00,1.75965,1.75971,1.75827,1.75838,847800000.0
2005-07-06 08:45:00,1.75841,1.75841,1.7553,1.75568,831300003.0
2005-07-06 09:00:00,1.75568,1.75618,1.75543,1.75595,1032899993.0
2005-07-06 09:15:00,1.75599,1.75738,1.75599,1.75704,721800003.0
2005-07-06 09:30:00,1.75718,1.7574,1.75663,1.75665,930850000.0
2005-07-06 09:45:00,1.75651,1.7591,1.75637,1.75849,830199995.0
2005-07-06 10:00:00,1.75849,1.75869,1.75741,1.75749,875499995.0
2005-07-06 10:15:00,1.75746,1.75798,1.7562,1.75636,852199997.0
2005-07-06 10:30:00,1.75673,1.75837,1.75523,1.75594,880750006.0
2005-07-06 10:45:00,1.75593,1.75781,1.75571,1.75658,835799996.0
2005-07-06 11:00:00,1.7567,1.75696,1.75494,1.75575,761999999.0
2005-07-06 11:15:00,1.75576,1.75576,1.75276,1.7535,1004600002.0
2005-07-06 11:30:00,1.75342,1.75349,1.75165,1.75201,1009799998.0
2005-07-06 11:45:00,1.75213,1.75381,1.75205,1.75358,1065000005.0
2005-07-06 12:00:00,1.75355,1.75443,1.75341,1.75414,973200003.0
2005-07-06 12:15:00,1.75419,1.7543,1.75365,1.7537,907700000.0
2005-07-06 12:30:00,1.7538,1.75404,1.75325,1.75376,1097199998.0
2005-07-06 12:45:00,1.75389,1.75509,1.75385,1.75472,1052349993.0
2005-07-06 13:00:00,1.75464,1.75472,1.75351,1.75441,1001199998.0
2005-07-06 13:15:00,1.75447,1.75499,1.75409,1.75412,837120002.0
2005-07-06 13:30:00,1.75408,1.75429,1.75315,1.75425,966300003.0
2005-07-06 13:45:00,1.75417,1.75526,1.75384,1.75441,967699995.0
2005-07-06 14:00:00,1.75442,1.75618,1.75438,1.75562,756800005.0
2005-07-06 14:15:00,1.75552,1.75591,1.75483,1.7555,890000002.0
2005-07-06 14:30:00,1.75555,1.7556,1.75436,1.75496,871999996.0
2005-07-06 14:45:00,1.75506,1.75524,1.75426,1.75426,1057900001.0
2005-07-06 15:00:00,1.75417,1.75466,1.75381,1.75404,866600000.0
2005-07-06 15:15:00,1.75403,1.7546,1.75386,1.75411,1227500000.0
2005-07-06 15:30:00,1.75407,1.75512,1.75402,1.7551,910770000.0
2005-07-06 15:45:00,1.75515,1.75635,1.75515,1.75558,1174899997.0
2005-07-06 16:00:00,1.7557,1.75622,1.75451,1.75526,1126599999.0
2005-07-06 16:15:00,1.75523,1.75765,1.75515,1.75713,886599994.0
2005-07-06 16:30:00,1.75703,1.75766,1.75655,1.75727,1010399993.0
2005-07-06 16:45:00,1.75731,1.75808,1.75705,1.75769,1040199991.0
2005-07-06 17:00:00,1.7577,1.75838,1.75714,1.75755,821600000.0
2005-07-06 17:15:00,1.75757,1.75816,1.75643,1.75702,807200001.0
2005-07-06 17:30:00,1.75689,1.75929,1.75674,1.75842,811599999.0
2005-07-06 17:45:00,1.75823,1.75993,1.75796,1.758,756199996.0
2005-07-06 18:00:00,1.75821,1.75835,1.75687,1.75728,12829919985.0
2005-07-06 18:15:00,1.75731,1.75868,1.75692,1.7581,9678746984.0
2005-07-06 18:30:00,1.75803,1.75803,1.75699,1.75728,5504149994.0
2005-07-06 18:45:00,1.75728,1.75807,1.75714,1.75795,4797469993.0
2005-07-06 19:00:00,1.75803,1.75838,1.75782,1.7582,5003899997.0
2005-07-06 19:15:00,1.75815,1.75851,1.75782,1.7579,4710999997.0
2005-07-06 19:30:00,1.75789,1.75791,1.7573,1.75749,4175000004.0
2005-07-06 19:45:00,1.75752,1.75818,1.75741,1.75761,3629850013.0
2005-07-06 20:00:00,1.75759,1.75765,1.75663,1.7567,2972646991.0
2005-07-06 20:15:00,1.75671,1.75691,1.75651,1.75651,4157390015.0
2005-07-06 20:30:00,1.7565,1.75682,1.75592,1.75605,4306100003.0
2005-07-06 20:45:00,1.75602,1.75602,1.75536,1.75543,5185200000.0
2005-07-06 21:00:00,1.75543,1.75551,1.75481,1.75489,2916049994.0
2005-07-06 21:15:00,1.75493,1.75493,1.75435,1.75472,1968300000.0
2005-07-06 21:30:00,1.75462,1.75491,1.75444,1.75461,1880099990.0
2005-07-06 21:45:00,1.75462,1.75538,1.75462,1.75515,1622919998.0
2005-07-06 22:00:00,1.75522,1.7555,1.75485,1.75526,1617050004.0
2005-07-06 22:15:00,1.75541,1.75549,1.75452,1.75455,1820700005.0
2005-07-06 22:30:00,1.75462,1.75481,1.75415,1.75432,1465599999.0
2005-07-06 22:45:00,1.75436,1.75446,1.75343,1.75369,898300004.0
2005-07-06 23:00:00,1.75353,1.75398,1.75283,1.75328,1202599998.0
2005-07-06 23:15:00,1.7534,1.75349,1.75205,1.75227,1003499998.0
2005-07-06 23:30:00,1.75224,1.75255,1.75146,1.7519,738699996.0
2005-07-06 23:45:00,1.75193,1.75256,1.75144,1.75235,747149999.0
2005-07-07 00:00:00,1.75236,1.75291,1.75192,1.75284,654899998.0
2005-07-07 00:15:00,1.75292,1.75311,1.75226,1.75265,914799999.0
2005-07-07 00:30:00,1.75269,1.75281,1.75244,1.75259,536870000.0
2005-07-07 00:45:00,1.75245,1.75245,1.75155,1.75163,996899996.0
2005-07-07 01:00:00,1.75164,1.75168,1.75075,1.75103,893000001.0
2005-07-07 01:15:00,1.75116,1.75257,1.751,1.75257,734750003.0
2005-07-07 01:30:00,1.75265,1.75302,1.75237,1.75296,903899999.0
2005-07-07 01:45:00,1.75305,1.75377,1.75295,1.75327,749249999.0
2005-07-07 02:00:00,1.75325,1.75363,1.7532,1.75359,812400001.0
2005-07-07 02:15:00,1.75357,1.75389,1.75328,1.75343,859799994.0
2005-07-07 02:30:00,1.75338,1.75341,1.75224,1.75237,826299995.0
2005-07-07 02:45:00,1.75228,1.75235,1.75166,1.75222,916999993.0
2005-07-07 03:00:00,1.75225,1.75276,1.75179,1.75254,773699996.0
2005-07-07 03:15:00,1.75267,1.75267,1.75183,1.75206,598700001.0
2005-07-07 03:30:00,1.75227,1.75308,1.75206,1.75263,855399998.0
2005-07-07 03:45:00,1.75259,1.753,1.75249,1.75268,847299995.0
2005-07-07 04:00:00,1.75265,1.75271,1.75162,1.75162,691299997.0
2005-07-07 04:15:00,1.75168,1.75255,1.75163,1.75225,880700000.0
2005-07-07 04:30:00,1.75218,1.75232,1.74686,1.7472,703300001.0
2005-07-07 04:45:00,1.74778,1.74895,1.74778,1.74819,846699998.0
2005-07-07 05:00:00,1.7482,1.75035,1.7482,1.74956,877099995.0
2005-07-07 05:15:00,1.74961,1.75105,1.74915,1.75044,662599997.0
2005-07-07 05:30:00,1.75032,1.75039,1.74979,1.74988,772099997.0
2005-07-07 05:45:00,1.74958,1.75025,1.74946,1.7497,996900001.0
2005-07-07 06:00:00,1.7498,1.7498,1.74916,1.74922,837499997.0
2005-07-07 06:15:00,1.74922,1.74926,1.74874,1.74926,773600000.0
2005-07-07 06:30:00,1.74931,1.75026,1.7493,1.75006,589200002.0
2005-07-07 06:45:00,1.75002,1.75056,1.74936,1.75008,727696999.0
2005-07-07 07:00:00,1.75032,1.75069,1.7503,1.75039,755799994.0
2005-07-07 07:15:00,1.75042,1.75117,1.7502,1.75105,916300002.0
2005-07-07 07:30:00,1.75101,1.7512,1.75,1.75013,970899991.0
2005-07-07 07:45:00,1.75013,1.75034,1.74963,1.7497,593100001.0
2005-07-07 08:00:00,1.74963,1.74985,1.74909,1.74924,932700003.0
2005-07-07 08:15:00,1.7492,1.75084,1.74916,1.75081,852000004.0
2005-07-07 08:30:00,1.75087,1.75253,1.75069,1.75249,1007199998.0
2005-07-07 08:45:00,1.75251,1.75253,1.75042,1.75138,733500002.0
2005-07-07 09:00:00,1.75165,1.7521,1.75081,1.7515,935900001.0
2005-07-07 09:15:00,1.75142,1.75155,1.7506,1.7509,969999997.0
2005-07-07 09:30:00,1.75082,1.75223,1.75073,1.75223,891899996.0
2005-07-07 09:45:00,1.75226,1.75316,1.7517,1.75221,1010500004.0
2005-07-07 10:00:00,1.75223,1.75306,1.75168,1.75261,817300001.0
2005-07-07 10:15:00,1.75262,1.75274,1.75106,1.75193,1009300003.0
2005-07-07 10:30:00,1.752,1.75256,1.75057,1.75167,1048700004.0
2005-07-07 10:45:00,1.75173,1.75347,1.75051,1.7512,1057600004.0
2005-07-07 11:00:00,1.75128,1.75293,1.7504,1.75061,1149800000.0
2005-07-07 11:15:00,1.75085,1.75134,1.74276,1.74483,912100000.0
2005-07-07 11:30:00,1.74438,1.74754,1.74382,1.74382,1106800000.0
2005-07-07 11:45:00,1.7432,1.74407,1.74005,1.74153,1406249996.0
2005-07-07 12:00:00,1.74171,1.74483,1.74147,1.74341,959600000.0
2005-07-07 12:15:00,1.74332,1.74411,1.74147,1.74408,1212899996.0
2005-07-07 12:30:00,1.74413,1.74483,1.74304,1.74416,1119900001.0
2005-07-07 12:45:00,1.7443,1.74628,1.7439,1.74488,957899998.0
2005-07-07 13:00:00,1.74506,1.74714,1.74347,1.74641,945900001.0
2005-07-07 13:15:00,1.74608,1.74634,1.7424,1.74507,827900001.0
2005-07-07 13:30:00,1.74517,1.74565,1.74268,1.74464,1016300000.0
2005-07-07 13:45:00,1.74457,1.74577,1.74408,1.74534,877999999.0
2005-07-07 14:00:00,1.74545,1.74556,1.74473,1.74506,945599992.0
2005-07-07 14:15:00,1.74502,1.74507,1.74322,1.74452,997100004.0
2005-07-07 14:30:00,1.74448,1.74494,1.74357,1.74394,846800000.0
2005-07-07 14:45:00,1.74395,1.74551,1.74355,1.74533,1025446994.0
2005-07-07 15:00:00,1.74529,1.74573,1.74382,1.74445,1144199995.0
2005-07-07 15:15:00,1.74452,1.74532,1.74438,1.74467,1135500003.0
2005-07-07 15:30:00,1.74463,1.74499,1.74404,1.74421,911000003.0
2005-07-07 15:45:00,1.74429,1.74471,1.7433,1.74433,1111799989.0
2005-07-07 16:00:00,1.74437,1.74468,1.74338,1.74343,895000002.0
2005-07-07 16:15:00,1.74355,1.74432,1.74328,1.74328,917646998.0
2005-07-07 16:30:00,1.74311,1.7434,1.74133,1.74238,919199997.0
2005-07-07 16:45:00,1.74223,1.7423,1.74035,1.74116,967199996.0
2005-07-07 17:00:00,1.74125,1.74236,1.74075,1.74191,929300001.0
2005-07-07 17:15:00,1.74186,1.74337,1.741,1.74126,821800002.0
2005-07-07 17:30:00,1.74117,1.74142,1.74095,1.74107,858400002.0
2005-07-07 17:45:00,1.74097,1.74147,1.74079,1.74145,1017400000.0
2005-07-07 18:00:00,1.74153,1.74215,1.74149,1.7419,12269866960.0
2005-07-07 18:15:00,1.74195,1.74255,1.74191,1.74212,9971339998.0
2005-07-07 18:30:00,1.7422,1.74255,1.7418,1.7422,5301099998.0
2005-07-07 18:45:00,1.74218,1.74246,1.74158,1.74158,5032900001.0
2005-07-07 19:00:00,1.74163,1.74196,1.74064,1.74127,5011170002.0
2005-07-07 19:15:00,1.74135,1.7424,1.74092,1.74223,4590399993.0
2005-07-07 19:30:00,1.74224,1.74405,1.74209,1.7432,4660199987.0
2005-07-07 19:45:00,1.74322,1.74353,1.74268,1.74291,3513499993.0
2005-07-07 20:00:00,1.74306,1.74307,1.74242,1.74242,2841199995.0
2005-07-07 20:15:00,1.74242,1.74301,1.74224,1.74297,3780050014.0
2005-07-07 20:30:00,1.74299,1.74338,1.74262,1.74335,4572399993.0
2005-07-07 20:45:00,1.7433,1.74363,1.74317,1.74338,5463593986.0
2005-07-07 21:00:00,1.74341,1.74352,1.74288,1.7434,2720820009.0
2005-07-07 21:15:00,1.74342,1.74342,1.74299,1.74335,2051399995.0
2005-07-07 21:30:00,1.74332,1.74347,1.74281,1.74332,1871350001.0
2005-07-07 21:45:00,1.7433,1.74345,1.74293,1.74306,1761346983.0
2005-07-07 22:00:00,1.74338,1.74409,1.74315,1.74409,1589949994.0
2005-07-07 22:15:00,1.74422,1.74441,1.7438,1.74407,1682000001.0
2005-07-07 22:30:00,1.74381,1.7443,1.7437,1.74416,1486999999.0
2005-07-07 22:45:00,1.74413,1.74427,1.74383,1.74415,1033600005.0
2005-07-07 23:00:00,1.74426,1.7446,1.74375,1.74429,951169995.0
2005-07-07 23:15:00,1.74435,1.74435,1.74258,1.74343,860699999.0
2005-07-07 23:30:00,1.74338,1.74342,1.743,1.7432,559450001.0
2005-07-07 23:45:00,1.74333,1.74365,1.74309,1.74365,604499998.0
2005-07-08 00:00:00,1.74363,1.74365,1.74185,1.74226,488199999.0
2005-07-08 00:15:00,1.74195,1.7426,1.74188,1.74247,980000000.0
2005-07-08 00:30:00,1.74211,1.74242,1.74185,1.7422,645899999.0
2005-07-08 00:45:00,1.7422,1.74234,1.74185,1.7422,880550000.0
2005-07-08 01:00:00,1.74208,1.74235,1.7419,1.74217,681600001.0
2005-07-08 01:15:00,1.74222,1.74241,1.74095,1.74136,674000003.0
2005-07-08 01:30:00,1.74142,1.74284,1.74101,1.74277,970949994.0
2005-07-08 01:45:00,1.7427,1.7427,1.74156,1.74216,644899997.0
2005-07-08 02:00:00,1.74243,1.74297,1.7419,1.74212,848400000.0
2005-07-08 02:15:00,1.7421,1.74245,1.7415,1.74178,939199998.0
2005-07-08 02:30:00,1.74182,1.74206,1.74093,1.74141,904199995.0
2005-07-08 02:45:00,1.74141,1.74182,1.74134,1.74152,734500003.0
2005-07-08 03:00:00,1.74152,1.74161,1.74094,1.74107,796499994.0
2005-07-08 03:15:00,1.74115,1.7413,1.74072,1.74123,669499998.0
2005-07-08 03:30:00,1.74146,1.74191,1.74074,1.74078,925800005.0
2005-07-08 03:45:00,1.7408,1.74145,1.74065,1.74128,918099999.0
2005-07-08 04:00:00,1.74128,1.7431,1.74128,1.7425,780799999.0
2005-07-08 04:15:00,1.74282,1.74317,1.74151,1.74242,777000000.0
2005-07-08 04:30:00,1.74225,1.7432,1.74117,1.74135,931199998.0
2005-07-08 04:45:00,1.7414,1.74206,1.74118,1.7418,482000002.0
2005-07-08 05:00:00,1.74143,1.74202,1.74118,1.74174,745299994.0
2005-07-08 05:15:00,1.74179,1.7422,1.74164,1.74192,815699997.0
2005-07-08 05:30:00,1.7419,1.74203,1.74155,1.74176,613249999.0
2005-07-08 05:45:00,1.74182,1.74197,1.74127,1.7417,802999994.0
2005-07-08 06:00:00,1.74175,1.74195,1.74147,1.74188,819096999.0
2005-07-08 06:15:00,1.74193,1.74206,1.74152,1.74177,759400000.0
2005-07-08 06:30:00,1.74158,1.74195,1.74124,1.74154,796899995.0
2005-07-08 06:45:00,1.7415,1.74186,1.74133,1.74161,736799999.0
2005-07-08 07:00:00,1.74172,1.74175,1.74144,1.7415,613400007.0
2005-07-08 07:15:00,1.74155,1.74175,1.74112,1.74175,786900012.0
2005-07-08 07:30:00,1.74182,1.74183,1.74103,1.74136,752800003.0
2005-07-08 07:45:00,1.74163,1.74194,1.74156,1.74173,738200000.0
2005-07-08 08:00:00,1.74173,1.74177,1.74076,1.74076,980500004.0
2005-07-08 08:15:00,1.74072,1.74167,1.74038,1.7411,894870001.0
2005-07-08 08:30:00,1.74106,1.74167,1.74099,1.74109,873200008.0
2005-07-08 08:45:00,1.74088,1.74132,1.74022,1.74046,930899997.0
2005-07-08 09:00:00,1.74052,1.74068,1.7364,1.73745,1109646999.0
2005-07-08 09:15:00,1.73746,1.73859,1.73643,1.73723,1006499998.0
2005-07-08 09:30:00,1.73701,1.73755,1.73617,1.73732,828900003.0
2005-07-08 09:45:00,1.7373,1.73801,1.73717,1.73763,822199996.0
2005-07-08 10:00:00,1.73767,1.73812,1.73698,1.73751,935749999.0
2005-07-08 10:15:00,1.73757,1.73787,1.7367,1.7372,962800002.0
2005-07-08 10:30:00,1.73743,1.73811,1.73739,1.73799,1009399999.0
2005-07-08 10:45:00,1.7379,1.73792,1.73686,1.73716,914970001.0
2005-07-08 11:00:00,1.73711,1.73742,1.7368,1.7368,1092899997.0
2005-07-08 11:15:00,1.73684,1.73741,1.7367,1.7367,960699996.0
2005-07-08 11:30:00,1.73663,1.7373,1.73661,1.73698,1122149999.0
2005-07-08 11:45:00,1.73692,1.73727,1.73582,1.73627,1261669998.0
2005-07-08 12:00:00,1.73623,1.73672,1.73592,1.73653,942299996.0
2005-07-08 12:15:00,1.73659,1.73659,1.73491,1.73515,911899995.0
2005-07-08 12:30:00,1.7352,1.7358,1.73505,1.73531,821099991.0
2005-07-08 12:45:00,1.73538,1.73549,1.73367,1.73413,801800000.0
2005-07-08 13:00:00,1.73414,1.73443,1.73339,1.73439,1064999995.0
2005-07-08 13:15:00,1.73445,1.73521,1.73407,1.73512,927450003.0
2005-07-08 13:30:00,1.73513,1.73521,1.73475,1.73497,1086700007.0
2005-07-08 13:45:00,1.73492,1.73498,1.73433,1.73442,904700003.0
2005-07-08 14:00:00,1.73446,1.73475,1.73421,1.73461,1057299998.0
2005-07-08 14:15:00,1.73457,1.73511,1.73373,1.73445,902000003.0
2005-07-08 14:30:00,1.73537,1.73769,1.73096,1.73485,938400000.0
2005-07-08 14:45:00,1.73455,1.73639,1.73358,1.73613,921700003.0
2005-07-08 15:00:00,1.73588,1.74049,1.7358,1.74038,879299998.0
2005-07-08 15:15:00,1.74044,1.74107,1.73862,1.73879,940299995.0
2005-07-08 15:30:00,1.73875,1.74129,1.73875,1.74085,957000006.0
2005-07-08 15:45:00,1.74103,1.7436,1.74098,1.7415,1005500001.0
2005-07-08 16:00:00,1.74143,1.74364,1.74143,1.7417,890199996.0
2005-07-08 16:15:00,1.74153,1.74153,1.73945,1.74018,952099994.0
2005-07-08 16:30:00,1.74003,1.74021,1.7386,1.73878,852349995.0
2005-07-08 16:45:00,1.73865,1.73909,1.7359,1.7359,1102399996.0
2005-07-08 17:00:00,1.7358,1.73655,1.73541,1.73615,1106749998.0
2005-07-08 17:15:00,1.73615,1.73622,1.7356,1.73568,1012599998.0
2005-07-08 17:30:00,1.73557,1.73608,1.73528,1.73574,1013699999.0
2005-07-08 17:45:00,1.73567,1.73575,1.73498,1.73555,740100003.0
2005-07-08 18:00:00,1.73574,1.73607,1.73536,1.73582,12463049995.0
2005-07-08 18:15:00,1.73585,1.73609,1.73556,1.73566,10071419985.0
2005-07-08 18:30:00,1.73568,1.73583,1.73378,1.73378,5132549996.0
2005-07-08 18:45:00,1.73362,1.73435,1.73329,1.73337,5212050001.0
2005-07-08 19:00:00,1.7334,1.73401,1.73307,1.73359,4812550008.0
2005-07-08 19:15:00,1.73357,1.73363,1.73249,1.73345,4736949990.0
2005-07-08 19:30:00,1.73343,1.73357,1.73282,1.7331,4752849986.0
2005-07-08 19:45:00,1.7331,1.73339,1.73282,1.73332,3516770003.0
2005-07-08 20:00:00,1.7333,1.73361,1.73291,1.73357,2838199981.0
2005-07-08 20:15:00,1.73362,1.73402,1.73332,1.7339,3451120004.0
2005-07-08 20:30:00,1.7339,1.73402,1.73338,1.73402,4513999986.0
2005-07-08 20:45:00,1.73409,1.73541,1.73409,1.73528,5088599992.0
2005-07-08 21:00:00,1.7354,1.73622,1.73521,1.73571,2883200001.0
2005-07-08 21:15:00,1.73577,1.73624,1.7353,1.73538,2279319998.0
2005-07-08 21:30:00,1.73575,1.73608,1.73512,1.73603,2104400002.0
2005-07-08 21:45:00,1.73604,1.73621,1.73571,1.73582,2124199990.0
2005-07-08 22:00:00,1.73592,1.73672,1.73592,1.73652,1545999994.0
2005-07-08 22:15:00,1.73675,1.73689,1.7363,1.73674,1891649989.0
2005-07-08 22:30:00,1.73676,1.73782,1.73666,1.73695,1387950002.0
2005-07-08 22:45:00,1.73702,1.73803,1.73699,1.73765,1060000002.0
2005-07-11 00:00:00,1.7369,1.7369,1.7357,1.7363,292200000.0
2005-07-11 00:15:00,1.7361,1.7372,1.7359,1.7372,292200000.0
2005-07-11 00:30:00,1.7374,1.7376,1.7368,1.7372,584400000.0
2005-07-11 00:45:00,1.7372,1.7378,1.7371,1.7378,535700000.0
2005-07-11 01:00:00,1.738,1.7384,1.7376,1.738,487000000.0
2005-07-11 01:15:00,1.738,1.7388,1.738,1.7386,438300000.0
2005-07-11 01:30:00,1.7384,1.7387,1.7382,1.7382,535700000.0
2005-07-11 01:45:00,1.7382,1.7384,1.7374,1.7374,633100000.0
2005-07-11 02:00:00,1.73732,1.73739,1.73667,1.73718,884299995.0
2005-07-11 02:15:00,1.73723,1.73816,1.73684,1.73812,754199997.0
2005-07-11 02:30:00,1.73815,1.73819,1.73762,1.73793,868199994.0
2005-07-11 02:45:00,1.73785,1.73833,1.73746,1.73805,728799998.0
2005-07-11 03:00:00,1.73814,1.73845,1.73763,1.73845,773200002.0
2005-07-11 03:15:00,1.73847,1.73913,1.73798,1.7389,819500003.0
2005-07-11 03:30:00,1.73889,1.73943,1.73852,1.73943,823200001.0
2005-07-11 03:45:00,1.73951,1.74038,1.73932,1.74038,905500005.0
2005-07-11 04:00:00,1.74027,1.74179,1.74021,1.74174,813600000.0
2005-07-11 04:15:00,1.74187,1.74245,1.74182,1.74225,965700006.0
2005-07-11 04:30:00,1.74224,1.74305,1.742,1.74295,752250000.0
2005-07-11 04:45:00,1.74303,1.74389,1.74103,1.74178,797299998.0
2005-07-11 05:00:00,1.74236,1.74305,1.74236,1.74278,762700003.0
2005-07-11 05:15:00,1.74279,1.74279,1.74211,1.74243,944799999.0
2005-07-11 05:30:00,1.74245,1.74256,1.74121,1.74159,656999998.0
2005-07-11 05:45:00,1.74162,1.74276,1.74133,1.74267,919249999.0
2005-07-11 06:00:00,1.74275,1.74282,1.74147,1.74269,903100005.0
2005-07-11 06:15:00,1.74262,1.74262,1.74131,1.74207,794200003.0
2005-07-11 06:30:00,1.74203,1.74245,1.74186,1.7424,611499996.0
2005-07-11 06:45:00,1.7424,1.74402,1.7423,1.74359,947800003.0
2005-07-11 07:00:00,1.74366,1.74383,1.74274,1.74292,889400002.0
2005-07-11 07:15:00,1.74298,1.74315,1.7418,1.74185,834900000.0
2005-07-11 07:30:00,1.74181,1.74216,1.74162,1.74211,920199998.0
2005-07-11 07:45:00,1.74208,1.74233,1.74139,1.74158,524000003.0
2005-07-11 08:00:00,1.74151,1.7424,1.74151,1.74189,1017200000.0
2005-07-11 08:15:00,1.74186,1.74326,1.74141,1.74277,815500001.0
2005-07-11 08:30:00,1.74282,1.74397,1.74206,1.74217,946600002.0
2005-07-11 08:45:00,1.74245,1.7431,1.74207,1.74209,866600003.0
2005-07-11 09:00:00,1.74215,1.7422,1.74134,1.74172,1006200000.0
2005-07-11 09:15:00,1.74141,1.74196,1.74061,1.74186,921999996.0
2005-07-11 09:30:00,1.74182,1.74424,1.74132,1.74335,851999998.0
2005-07-11 09:45:00,1.7432,1.74342,1.74254,1.74342,976499996.0
2005-07-11 10:00:00,1.74337,1.74601,1.74335,1.74595,873499998.0
2005-07-11 10:15:00,1.74591,1.74591,1.7433,1.74334,743900003.0
2005-07-11 10:30:00,1.7435,1.74392,1.74253,1.74361,881099997.0
2005-07-11 10:45:00,1.74369,1.74423,1.74349,1.74412,895869999.0
2005-07-11 11:00:00,1.74411,1.74435,1.74381,1.74435,857699999.0
2005-07-11 11:15:00,1.7444,1.74448,1.74326,1.74435,987869996.0
2005-07-11 11:30:00,1.74433,1.74441,1.74374,1.74386,1064500002.0
2005-07-11 11:45:00,1.74385,1.74393,1.74255,1.7433,1296400005.0
2005-07-11 12:00:00,1.74325,1.74333,1.74269,1.74269,769199998.0
2005-07-11 12:15:00,1.74234,1.74307,1.74177,1.7425,905699996.0
2005-07-11 12:30:00,1.74257,1.74314,1.74245,1.74307,993700003.0
2005-07-11 12:45:00,1.7431,1.744,1.74265,1.74361,1007200004.0
2005-07-11 13:00:00,1.74348,1.74429,1.7429,1.74403,1138299996.0
2005-07-11 13:15:00,1.7439,1.74538,1.7434,1.745,967099988.0
2005-07-11 13:30:00,1.74496,1.74548,1.74445,1.74463,933000001.0
2005-07-11 13:45:00,1.74462,1.74589,1.74462,1.74579,855700000.0
2005-07-11 14:00:00,1.74566,1.74566,1.74407,1.74456,732299999.0
2005-07-11 14:15:00,1.74465,1.74524,1.74439,1.74509,882350002.0
2005-07-11 14:30:00,1.74512,1.7453,1.74356,1.74365,798600000.0
2005-07-11 14:45:00,1.74362,1.74422,1.74326,1.74372,1078799998.0
2005-07-11 15:00:00,1.7437,1.74497,1.74333,1.74459,813800003.0
2005-07-11 15:15:00,1.7446,1.74473,1.74429,1.74438,1074149999.0
2005-07-11 15:30:00,1.74438,1.74483,1.74422,1.74478,1037700002.0
2005-07-11 15:45:00,1.74486,1.74635,1.74486,1.74603,1133470002.0
2005-07-11 16:00:00,1.74622,1.74787,1.74604,1.74772,928699995.0
2005-07-11 16:15:00,1.7477,1.74905,1.74769,1.74846,1026599998.0
2005-07-11 16:30:00,1.74819,1.75,1.74738,1.74991,946716996.0
2005-07-11 16:45:00,1.74992,1.75533,1.74982,1.75513,1188100002.0
2005-07-11 17:00:00,1.75518,1.75656,1.75464,1.75639,1041449999.0
2005-07-11 17:15:00,1.75632,1.75852,1.75632,1.75703,1002749994.0
2005-07-11 17:30:00,1.75703,1.75815,1.7569,1.75779,1117646999.0
2005-07-11 17:45:00,1.75792,1.75817,1.75599,1.75599,710000005.0
2005-07-11 18:00:00,1.7558,1.75708,1.7556,1.75663,12644536980.0
2005-07-11 18:15:00,1.75662,1.75767,1.75642,1.75746,9891000006.0
2005-07-11 18:30:00,1.75745,1.75752,1.7566,1.75685,5223100007.0
2005-07-11 18:45:00,1.75683,1.75695,1.75598,1.75648,5259719983.0
2005-07-11 19:00:00,1.75647,1.75776,1.7563,1.75735,4940199991.0
2005-07-11 19:15:00,1.7574,1.75834,1.7572,1.7581,4412850008.0
2005-07-11 19:30:00,1.75803,1.75818,1.75696,1.75735,4473719989.0
2005-07-11 19:45:00,1.75735,1.758,1.75735,1.75783,3351949987.0
2005-07-11 20:00:00,1.7578,1.7582,1.75774,1.758,2889000000.0
2005-07-11 20:15:00,1.75774,1.75879,1.75763,1.7586,3729320002.0
2005-07-11 20:30:00,1.75859,1.75867,1.7573,1.7576,4228150000.0
2005-07-11 20:45:00,1.75775,1.75815,1.75765,1.7581,4841169988.0
2005-07-11 21:00:00,1.75805,1.75806,1.75673,1.75693,3106369989.0
2005-07-11 21:15:00,1.75695,1.75706,1.75643,1.757,2361149990.0
2005-07-11 21:30:00,1.75698,1.7577,1.7569,1.75715,2077149993.0
2005-07-11 21:45:00,1.75712,1.75715,1.75635,1.75635,1809099999.0
2005-07-11 22:00:00,1.75643,1.75668,1.75604,1.75668,1641100002.0
2005-07-11 22:15:00,1.7568,1.75742,1.75662,1.75735,1828999993.0
2005-07-11 22:30:00,1.75735,1.75737,1.75686,1.75703,1398299993.0
2005-07-11 22:45:00,1.75703,1.75755,1.75688,1.75745,1010699995.0
2005-07-11 23:00:00,1.75731,1.75853,1.75714,1.75735,962099997.0
2005-07-11 23:15:00,1.75737,1.75763,1.75699,1.75721,907099994.0
2005-07-11 23:30:00,1.75725,1.75768,1.75668,1.75768,637900003.0
2005-07-11 23:45:00,1.75772,1.75781,1.75753,1.75755,422700001.0
2005-07-12 00:00:00,1.75753,1.75755,1.75686,1.75732,674100001.0
2005-07-12 00:15:00,1.75728,1.75751,1.75702,1.75735,790400001.0
2005-07-12 00:30:00,1.75735,1.75735,1.75637,1.75657,602369999.0
2005-07-12 00:45:00,1.75651,1.75651,1.75566,1.75611,838700000.0
2005-07-12 01:00:00,1.75616,1.75714,1.75609,1.75645,789400002.0
2005-07-12 01:15:00,1.7564,1.75645,1.756,1.7562,778700000.0
2005-07-12 01:30:00,1.75595,1.75631,1.75548,1.75578,741000001.0
2005-07-12 01:45:00,1.7558,1.75594,1.75482,1.75492,739299993.0
2005-07-12 02:00:00,1.75493,1.75535,1.75482,1.75492,711349995.0
2005-07-12 02:15:00,1.7549,1.75599,1.7548,1.75597,932100000.0
2005-07-12 02:30:00,1.756,1.75625,1.75552,1.75625,948699998.0
2005-07-12 02:45:00,1.75613,1.75655,1.75595,1.75605,797999998.0
2005-07-12 03:00:00,1.75611,1.75633,1.75544,1.75603,690899997.0
2005-07-12 03:15:00,1.75615,1.7577,1.75602,1.75762,756199996.0
2005-07-12 03:30:00,1.75758,1.76102,1.75747,1.76015,744599999.0
2005-07-12 03:45:00,1.7601,1.76113,1.75924,1.76085,846169999.0
2005-07-12 04:00:00,1.76075,1.76137,1.7605,1.7605,975099990.0
2005-07-12 04:15:00,1.76055,1.76307,1.76044,1.76288,1104750001.0
2005-07-12 04:30:00,1.76297,1.76307,1.76139,1.76151,906700000.0
2005-07-12 04:45:00,1.76154,1.7618,1.76131,1.76165,817400005.0
2005-07-12 05:00:00,1.7616,1.76232,1.76092,1.76229,748450000.0
2005-07-12 05:15:00,1.76226,1.76315,1.76201,1.76315,744799997.0
2005-07-12 05:30:00,1.76295,1.76456,1.7625,1.76391,934599995.0
2005-07-12 05:45:00,1.76392,1.76449,1.76366,1.76437,782399999.0
2005-07-12 06:00:00,1.76431,1.76442,1.7634,1.76383,1018599999.0
2005-07-12 06:15:00,1.76395,1.7654,1.76379,1.76515,1090000000.0
2005-07-12 06:30:00,1.76525,1.76598,1.76422,1.76505,785499996.0
2005-07-12 06:45:00,1.76508,1.76508,1.76396,1.76434,691100001.0
2005-07-12 07:00:00,1.7643,1.76482,1.76397,1.76432,833899997.0
2005-07-12 07:15:00,1.76433,1.76452,1.7634,1.76417,948899997.0
2005-07-12 07:30:00,1.76411,1.76445,1.76374,1.76382,870599994.0
2005-07-12 07:45:00,1.76382,1.7642,1.76245,1.76356,756569998.0
2005-07-12 08:00:00,1.7635,1.76359,1.76221,1.76246,978499989.0
2005-07-12 08:15:00,1.76241,1.76301,1.7624,1.76297,997799992.0
2005-07-12 08:30:00,1.76303,1.76503,1.76293,1.76497,1029900004.0
2005-07-12 08:45:00,1.76518,1.76574,1.76487,1.76514,992700003.0
2005-07-12 09:00:00,1.76513,1.76515,1.76417,1.76453,994400008.0
2005-07-12 09:15:00,1.76475,1.76825,1.76464,1.76685,1095600000.0
2005-07-12 09:30:00,1.7667,1.76769,1.76667,1.76688,919949999.0
2005-07-12 09:45:00,1.76657,1.76785,1.76643,1.7668,857699993.0
2005-07-12 10:00:00,1.76674,1.76754,1.76571,1.7663,1016400004.0
2005-07-12 10:15:00,1.76646,1.76678,1.76524,1.76547,1056699998.0
2005-07-12 10:30:00,1.76561,1.7683,1.76503,1.76803,897399996.0
2005-07-12 10:45:00,1.7679,1.7689,1.76631,1.76674,1053500002.0
2005-07-12 11:00:00,1.7667,1.76816,1.7666,1.76774,1074899999.0
2005-07-12 11:15:00,1.76766,1.76816,1.76702,1.76753,869299995.0
2005-07-12 11:30:00,1.76755,1.7683,1.76755,1.7682,1104199999.0
2005-07-12 11:45:00,1.76823,1.76823,1.76646,1.76678,1211899992.0
2005-07-12 12:00:00,1.76662,1.76801,1.76629,1.76801,814999999.0
2005-07-12 12:15:00,1.7681,1.76975,1.7681,1.76963,825899997.0
2005-07-12 12:30:00,1.76965,1.7709,1.7694,1.77027,1024450003.0
2005-07-12 12:45:00,1.77042,1.77175,1.76764,1.76794,1110199996.0
2005-07-12 13:00:00,1.76788,1.76873,1.76788,1.76861,1026700007.0
2005-07-12 13:15:00,1.76862,1.76862,1.76613,1.76635,888799999.0
2005-07-12 13:30:00,1.76621,1.76817,1.76564,1.76801,904200000.0
2005-07-12 13:45:00,1.768,1.76822,1.7675,1.76785,840400002.0
2005-07-12 14:00:00,1.76794,1.76822,1.76757,1.76771,1034899998.0
2005-07-12 14:15:00,1.76773,1.76902,1.76757,1.7686,939599993.0
2005-07-12 14:30:00,1.76862,1.76869,1.76695,1.7674,1078399996.0
2005-07-12 14:45:00,1.76728,1.76844,1.76716,1.76793,1023800001.0
2005-07-12 15:00:00,1.76777,1.7692,1.76761,1.7692,913900000.0
2005-07-12 15:15:00,1.76926,1.77105,1.76926,1.77074,1128299997.0
2005-07-12 15:30:00,1.77077,1.77089,1.76883,1.7689,1046500007.0
2005-07-12 15:45:00,1.76896,1.77143,1.76873,1.77118,1044699999.0
2005-07-12 16:00:00,1.77118,1.77247,1.77035,1.77084,947699995.0
2005-07-12 16:15:00,1.77083,1.77188,1.77071,1.7711,699850000.0
2005-07-12 16:30:00,1.77081,1.77242,1.77034,1.77242,906899999.0
2005-07-12 16:45:00,1.77263,1.773,1.77186,1.773,1132699992.0
2005-07-12 17:00:00,1.77332,1.7736,1.77095,1.77235,981299997.0
2005-07-12 17:15:00,1.77235,1.77289,1.7718,1.77289,1073100003.0
2005-07-12 17:30:00,1.77306,1.77451,1.7729,1.77336,1042899999.0
2005-07-12 17:45:00,1.77345,1.7759,1.77337,1.77476,815049995.0
2005-07-12 18:00:00,1.77444,1.77453,1.77292,1.77346,12059239976.0
2005-07-12 18:15:00,1.77352,1.77366,1.77272,1.77335,10349099976.0
2005-07-12 18:30:00,1.77336,1.7739,1.77311,1.7739,4837620003.0
2005-07-12 18:45:00,1.77398,1.77629,1.77378,1.77564,4857900006.0
2005-07-12 19:00:00,1.77552,1.77646,1.7753,1.77642,4791447001.0
2005-07-12 19:15:00,1.77644,1.77739,1.77616,1.77706,4051300002.0
2005-07-12 19:30:00,1.77708,1.77711,1.77624,1.7764,4576999986.0
2005-07-12 19:45:00,1.7764,1.7771,1.7761,1.77705,3479349997.0
2005-07-12 20:00:00,1.77705,1.77815,1.7768,1.77739,2869799993.0
2005-07-12 20:15:00,1.77742,1.77771,1.77624,1.77624,3414700005.0
2005-07-12 20:30:00,1.77624,1.77705,1.77623,1.77691,4141349997.0
2005-07-12 20:45:00,1.77668,1.77722,1.77667,1.77675,5063339996.0
2005-07-12 21:00:00,1.77676,1.77687,1.77645,1.77645,2795999981.0
2005-07-12 21:15:00,1.77682,1.77682,1.77622,1.77648,2257800004.0
2005-07-12 21:30:00,1.77652,1.77795,1.77648,1.77783,1949499994.0
2005-07-12 21:45:00,1.77782,1.77812,1.77773,1.77795,1908499996.0
2005-07-12 22:00:00,1.77791,1.77811,1.77766,1.77789,1658400001.0
2005-07-12 22:15:00,1.77783,1.77791,1.77744,1.77752,1905749991.0
2005-07-12 22:30:00,1.77758,1.77815,1.77741,1.77796,1337799993.0
2005-07-12 22:45:00,1.77795,1.77839,1.7776,1.77771,992149995.0
2005-07-12 23:00:00,1.77765,1.77849,1.77743,1.77835,1131300002.0
2005-07-12 23:15:00,1.77823,1.77854,1.77775,1.77804,948099997.0
2005-07-12 23:30:00,1.77804,1.77829,1.77767,1.77801,649399994.0
2005-07-12 23:45:00,1.77803,1.77824,1.77726,1.77775,458100000.0
2005-07-13 00:00:00,1.77769,1.77811,1.77684,1.7769,634299999.0
2005-07-13 00:15:00,1.77721,1.77738,1.77664,1.77705,863999999.0
2005-07-13 00:30:00,1.77702,1.77737,1.7767,1.77695,680446995.0
2005-07-13 00:45:00,1.7769,1.77707,1.77616,1.77638,967350001.0
2005-07-13 01:00:00,1.77615,1.77705,1.7761,1.77703,685499998.0
2005-07-13 01:15:00,1.777,1.77759,1.77665,1.77673,911400000.0
2005-07-13 01:30:00,1.77671,1.77671,1.77461,1.77499,804599998.0
2005-07-13 01:45:00,1.77507,1.77511,1.77402,1.77462,861899998.0
2005-07-13 02:00:00,1.77467,1.77469,1.77422,1.7743,869546996.0
2005-07-13 02:15:00,1.77432,1.77443,1.77359,1.77367,838200000.0
2005-07-13 02:30:00,1.77358,1.77385,1.77323,1.77348,678500002.0
2005-07-13 02:45:00,1.7734,1.77402,1.77326,1.77383,915099998.0
2005-07-13 03:00:00,1.77401,1.77413,1.77349,1.77395,834070000.0
2005-07-13 03:15:00,1.77393,1.77393,1.77287,1.77362,714900003.0
2005-07-13 03:30:00,1.77369,1.77418,1.77366,1.774,671800003.0
2005-07-13 03:45:00,1.774,1.77445,1.77362,1.77428,708999999.0
2005-07-13 04:00:00,1.77425,1.77442,1.77316,1.77347,724450002.0
2005-07-13 04:15:00,1.7736,1.77394,1.77337,1.77385,699500000.0
2005-07-13 04:30:00,1.77343,1.77399,1.77343,1.77375,855099998.0
2005-07-13 04:45:00,1.774,1.77455,1.77373,1.77443,715399996.0
2005-07-13 05:00:00,1.77447,1.77491,1.77419,1.77443,896100000.0
2005-07-13 05:15:00,1.77443,1.77467,1.77405,1.77452,737900003.0
2005-07-13 05:30:00,1.7745,1.77467,1.77424,1.77441,706000000.0
2005-07-13 05:45:00,1.77435,1.77503,1.77413,1.77498,637050002.0
2005-07-13 06:00:00,1.77501,1.77519,1.77441,1.77498,739300002.0
2005-07-13 06:15:00,1.77509,1.77523,1.77427,1.77462,810500000.0
2005-07-13 06:30:00,1.77463,1.77511,1.77456,1.77497,668150000.0
2005-07-13 06:45:00,1.77488,1.7749,1.77415,1.7746,838499998.0
2005-07-13 07:00:00,1.7746,1.77484,1.77357,1.77381,809100004.0
2005-07-13 07:15:00,1.77383,1.77388,1.77344,1.77357,808499999.0
2005-07-13 07:30:00,1.7736,1.77371,1.77275,1.77341,992999998.0
2005-07-13 07:45:00,1.77333,1.7738,1.77265,1.77285,739799994.0
2005-07-13 08:00:00,1.77276,1.77401,1.77269,1.77401,1030300002.0
2005-07-13 08:15:00,1.77408,1.77419,1.77296,1.77394,832300001.0
2005-07-13 08:30:00,1.77408,1.77419,1.77332,1.77365,1023100000.0
2005-07-13 08:45:00,1.77376,1.774,1.77277,1.77278,933300001.0
2005-07-13 09:00:00,1.77297,1.77334,1.77082,1.77092,921500000.0
2005-07-13 09:15:00,1.77083,1.77223,1.77079,1.77223,719600000.0
2005-07-13 09:30:00,1.77228,1.77236,1.77097,1.7714,994500004.0
2005-07-13 09:45:00,1.77102,1.77102,1.76655,1.76698,796699997.0
2005-07-13 10:00:00,1.76676,1.76758,1.76593,1.76712,769199996.0
2005-07-13 10:15:00,1.76727,1.76737,1.76625,1.76654,782246993.0
2005-07-13 10:30:00,1.76613,1.76659,1.76379,1.764,976399998.0
2005-07-13 10:45:00,1.76408,1.76483,1.76318,1.76453,816599999.0
2005-07-13 11:00:00,1.76461,1.7654,1.76373,1.76461,974399994.0
2005-07-13 11:15:00,1.76456,1.76468,1.76315,1.76423,971500000.0
2005-07-13 11:30:00,1.76405,1.76551,1.76349,1.76362,1110999997.0
2005-07-13 11:45:00,1.7634,1.76403,1.76309,1.76375,970699995.0
2005-07-13 12:00:00,1.76379,1.76612,1.76379,1.76546,909699999.0
2005-07-13 12:15:00,1.76551,1.76618,1.76544,1.76578,870399998.0
2005-07-13 12:30:00,1.76581,1.76586,1.76513,1.76579,1129800000.0
2005-07-13 12:45:00,1.76572,1.76624,1.76524,1.76594,1103699998.0
2005-07-13 13:00:00,1.76587,1.76588,1.76472,1.76483,1049100000.0
2005-07-13 13:15:00,1.7649,1.76577,1.76456,1.7648,945350002.0
2005-07-13 13:30:00,1.7648,1.76643,1.7648,1.76625,986499999.0
2005-07-13 13:45:00,1.76619,1.76735,1.76588,1.76708,861200003.0
2005-07-13 14:00:00,1.76718,1.76736,1.76588,1.76588,733400000.0
2005-07-13 14:15:00,1.76588,1.76706,1.7658,1.76706,949399998.0
2005-07-13 14:30:00,1.76655,1.76655,1.76221,1.7624,1244099999.0
2005-07-13 14:45:00,1.76215,1.76266,1.76143,1.76199,864800003.0
2005-07-13 15:00:00,1.76175,1.76181,1.75943,1.76055,1127700000.0
2005-07-13 15:15:00,1.76048,1.76049,1.75699,1.75763,1178899997.0
2005-07-13 15:30:00,1.75768,1.75886,1.75768,1.75843,957599996.0
2005-07-13 15:45:00,1.75846,1.75962,1.75816,1.75962,1057700001.0
2005-07-13 16:00:00,1.75968,1.75982,1.75806,1.75808,846400002.0
2005-07-13 16:15:00,1.7581,1.75922,1.75717,1.75725,958399998.0
2005-07-13 16:30:00,1.75705,1.75799,1.75578,1.75659,1010100006.0
2005-07-13 16:45:00,1.75623,1.75635,1.7548,1.7548,961200000.0
2005-07-13 17:00:00,1.75437,1.75474,1.75235,1.75419,789546990.0
2005-07-13 17:15:00,1.75418,1.75456,1.75331,1.75407,727699998.0
2005-07-13 17:30:00,1.75412,1.75441,1.75353,1.75397,754599996.0
2005-07-13 17:45:00,1.75385,1.75515,1.75381,1.75506,824200000.0
2005-07-13 18:00:00,1.75495,1.75658,1.75492,1.75542,12576546970.0
2005-07-13 18:15:00,1.75547,1.75563,1.75526,1.75545,10415396977.0
2005-07-13 18:30:00,1.75547,1.75565,1.7549,1.75502,5089699991.0
2005-07-13 18:45:00,1.75503,1.75547,1.75473,1.75526,5135419991.0
2005-07-13 19:00:00,1.75532,1.75574,1.75503,1.75563,4936399990.0
2005-07-13 19:15:00,1.75568,1.75572,1.75502,1.7551,4666100004.0
2005-07-13 19:30:00,1.75506,1.75594,1.75398,1.75578,4658420006.0
2005-07-13 19:45:00,1.75578,1.75658,1.75533,1.75641,3610246997.0
2005-07-13 20:00:00,1.75662,1.75757,1.75662,1.7571,3027900000.0
2005-07-13 20:15:00,1.7571,1.75912,1.75691,1.75872,3475849997.0
2005-07-13 20:30:00,1.75875,1.75954,1.75852,1.7594,4507550020.0
2005-07-13 20:45:00,1.75976,1.76267,1.75955,1.76083,5079599994.0
2005-07-13 21:00:00,1.7608,1.76091,1.7598,1.7606,2887650010.0
2005-07-13 21:15:00,1.76063,1.76252,1.76046,1.76197,1920499988.0
2005-07-13 21:30:00,1.76206,1.76308,1.76184,1.76308,1760600002.0
2005-07-13 21:45:00,1.7631,1.76348,1.76268,1.76334,1665299998.0
2005-07-13 22:00:00,1.7634,1.76433,1.76325,1.76371,1516699995.0
2005-07-13 22:15:00,1.76375,1.76392,1.76344,1.76368,1828249999.0
2005-07-13 22:30:00,1.76368,1.76426,1.76351,1.76366,1352349998.0
2005-07-13 22:45:00,1.76373,1.76438,1.7636,1.76427,745300001.0
2005-07-13 23:00:00,1.76467,1.76476,1.76356,1.76412,1199499998.0
2005-07-13 23:15:00,1.76407,1.76463,1.76368,1.76397,817800002.0
2005-07-13 23:30:00,1.764,1.764,1.76305,1.7631,624999996.0
2005-07-13 23:45:00,1.76313,1.76325,1.76295,1.76325,591600003.0
2005-07-14 00:00:00,1.76323,1.76365,1.76315,1.76345,777100003.0
2005-07-14 00:15:00,1.7632,1.76357,1.76228,1.76247,586200000.0
2005-07-14 00:30:00,1.76233,1.7626,1.76128,1.76242,794900002.0
2005-07-14 00:45:00,1.7624,1.7633,1.7624,1.76301,800150001.0
2005-07-14 01:00:00,1.7633,1.76373,1.76278,1.763,907700000.0
2005-07-14 01:15:00,1.763,1.76358,1.76123,1.76129,816199997.0
2005-07-14 01:30:00,1.76122,1.76122,1.75966,1.76034,706100004.0
2005-07-14 01:45:00,1.76038,1.76051,1.75983,1.76043,822150002.0
2005-07-14 02:00:00,1.76048,1.76074,1.76,1.76059,789900001.0
2005-07-14 02:15:00,1.76063,1.76071,1.75882,1.75918,864299998.0
2005-07-14 02:30:00,1.7591,1.76,1.7591,1.75977,840769994.0
2005-07-14 02:45:00,1.75973,1.76027,1.75973,1.75975,660499997.0
2005-07-14 03:00:00,1.75982,1.76032,1.75962,1.76032,866599996.0
2005-07-14 03:15:00,1.76042,1.76209,1.76029,1.76183,706400000.0
2005-07-14 03:30:00,1.76189,1.76228,1.76176,1.76193,741899999.0
2005-07-14 03:45:00,1.76187,1.76207,1.76103,1.76147,1019049998.0
2005-07-14 04:00:00,1.76152,1.76191,1.7611,1.7611,941700002.0
2005-07-14 04:15:00,1.76108,1.76111,1.76041,1.76085,991800001.0
2005-07-14 04:30:00,1.76086,1.76133,1.76071,1.7613,615900003.0
2005-07-14 04:45:00,1.76145,1.76212,1.76142,1.76207,740700001.0
2005-07-14 05:00:00,1.76206,1.7631,1.76197,1.763,617899997.0
2005-07-14 05:15:00,1.76301,1.76307,1.76214,1.7625,775299999.0
2005-07-14 05:30:00,1.76248,1.76328,1.76235,1.76308,666700002.0
2005-07-14 05:45:00,1.76308,1.76308,1.7625,1.76258,605600002.0
2005-07-14 06:00:00,1.76262,1.76295,1.76204,1.76288,867499998.0
2005-07-14 06:15:00,1.76295,1.76308,1.76254,1.76279,653599997.0
2005-07-14 06:30:00,1.76271,1.76349,1.76269,1.76342,786799992.0
2005-07-14 06:45:00,1.7634,1.76348,1.7625,1.7625,615599997.0
2005-07-14 07:00:00,1.76263,1.76263,1.76168,1.76172,990300002.0
2005-07-14 07:15:00,1.76182,1.76245,1.76162,1.76232,956100006.0
2005-07-14 07:30:00,1.76237,1.76318,1.76227,1.76318,1055049996.0
2005-07-14 07:45:00,1.76311,1.76316,1.76243,1.76252,889399999.0
2005-07-14 08:00:00,1.76258,1.76335,1.76244,1.76329,891400002.0
2005-07-14 08:15:00,1.76347,1.76432,1.76274,1.76278,996100008.0
2005-07-14 08:30:00,1.76272,1.76276,1.7608,1.7611,957999999.0
2005-07-14 08:45:00,1.76133,1.76255,1.75981,1.7624,791299999.0
2005-07-14 09:00:00,1.76262,1.76293,1.76106,1.7623,917299999.0
2005-07-14 09:15:00,1.76236,1.76319,1.76228,1.76242,854620007.0
2005-07-14 09:30:00,1.7624,1.76252,1.76136,1.76199,886099997.0
2005-07-14 09:45:00,1.76201,1.76239,1.76184,1.76207,905900002.0
2005-07-14 10:00:00,1.76201,1.7621,1.76051,1.76134,885850001.0
2005-07-14 10:15:00,1.76127,1.76237,1.76096,1.76226,806200003.0
2005-07-14 10:30:00,1.7622,1.7622,1.7604,1.76131,837799999.0
2005-07-14 10:45:00,1.76137,1.76142,1.76074,1.76098,884299998.0
2005-07-14 11:00:00,1.7608,1.76179,1.7608,1.76147,899969999.0
2005-07-14 11:15:00,1.76153,1.76173,1.76116,1.76166,835399997.0
2005-07-14 11:30:00,1.7616,1.76257,1.76094,1.76116,1213799995.0
2005-07-14 11:45:00,1.76112,1.76125,1.76018,1.76025,1232199992.0
2005-07-14 12:00:00,1.75998,1.76025,1.75711,1.75741,989400001.0
2005-07-14 12:15:00,1.75736,1.7592,1.75706,1.75882,974899995.0
2005-07-14 12:30:00,1.75878,1.75897,1.75814,1.75828,1070899992.0
2005-07-14 12:45:00,1.75837,1.75853,1.75747,1.75793,755649997.0
2005-07-14 13:00:00,1.758,1.75918,1.758,1.75824,905900000.0
2005-07-14 13:15:00,1.75818,1.75936,1.75802,1.75871,820569997.0
2005-07-14 13:30:00,1.75867,1.7596,1.75824,1.75943,832299997.0
2005-07-14 13:45:00,1.75926,1.75992,1.75807,1.75807,704500000.0
2005-07-14 14:00:00,1.75804,1.75841,1.75797,1.75803,882200001.0
2005-07-14 14:15:00,1.75803,1.75845,1.75703,1.75799,868200001.0
2005-07-14 14:30:00,1.75722,1.76033,1.7564,1.75907,1117500004.0
2005-07-14 14:45:00,1.7592,1.76297,1.75914,1.76292,1044499999.0
2005-07-14 15:00:00,1.76303,1.76367,1.76104,1.76271,889700000.0
2005-07-14 15:15:00,1.76268,1.76328,1.76099,1.76116,1159299995.0
2005-07-14 15:30:00,1.76112,1.7615,1.75975,1.75997,1047900003.0
2005-07-14 15:45:00,1.76004,1.76185,1.75982,1.76185,964299999.0
2005-07-14 16:00:00,1.76213,1.76279,1.76186,1.76208,1110500000.0
2005-07-14 16:15:00,1.762,1.76272,1.76071,1.76092,854849999.0
2005-07-14 16:30:00,1.76097,1.76126,1.75982,1.76062,809799999.0
2005-07-14 16:45:00,1.76051,1.76104,1.75996,1.76048,871600001.0
2005-07-14 17:00:00,1.76038,1.76106,1.75939,1.76102,970099997.0
2005-07-14 17:15:00,1.76086,1.76089,1.75901,1.75932,996500000.0
2005-07-14 17:30:00,1.75963,1.75963,1.75739,1.75767,877799999.0
2005-07-14 17:45:00,1.75765,1.75868,1.75761,1.75814,777570001.0
2005-07-14 18:00:00,1.75821,1.75827,1.75729,1.75732,12239796990.0
2005-07-14 18:15:00,1.75737,1.75823,1.7571,1.75823,10328419991.0
2005-07-14 18:30:00,1.75812,1.75819,1.7574,1.75769,5486146999.0
2005-07-14 18:45:00,1.75748,1.75816,1.7573,1.7578,5356420005.0
2005-07-14 19:00:00,1.75785,1.75795,1.75699,1.7577,4926500001.0
2005-07-14 19:15:00,1.75761,1.75766,1.7563,1.75681,4467700002.0
2005-07-14 19:30:00,1.75685,1.75685,1.75466,1.7556,4329799989.0
2005-07-14 19:45:00,1.75553,1.7559,1.75489,1.75583,3652549994.0
2005-07-14 20:00:00,1.7558,1.7562,1.75532,1.75588,2828269998.0
2005-07-14 20:15:00,1.75588,1.75598,1.75555,1.7559,3495899998.0
2005-07-14 20:30:00,1.7559,1.75622,1.75541,1.75622,4421440005.0
2005-07-14 20:45:00,1.75621,1.75621,1.75469,1.75474,5324000002.0
2005-07-14 21:00:00,1.75485,1.75638,1.75477,1.756,2772669993.0
2005-07-14 21:15:00,1.75607,1.75659,1.75581,1.75624,2409949997.0
2005-07-14 21:30:00,1.75618,1.75619,1.75554,1.75588,1766700002.0
2005-07-14 21:45:00,1.75612,1.75654,1.75566,1.75573,1774269996.0
2005-07-14 22:00:00,1.75583,1.75589,1.75547,1.75577,1506100007.0
2005-07-14 22:15:00,1.75591,1.7567,1.75579,1.75623,1567099997.0
2005-07-14 22:30:00,1.75636,1.75636,1.75554,1.75601,1571499991.0
2005-07-14 22:45:00,1.75598,1.75648,1.75583,1.75611,1117700000.0
2005-07-14 23:00:00,1.75615,1.7565,1.75517,1.75622,1077299997.0
2005-07-14 23:15:00,1.75627,1.7565,1.75559,1.75582,866899997.0
2005-07-14 23:30:00,1.75582,1.75664,1.75555,1.75614,689799995.0
2005-07-14 23:45:00,1.75595,1.75644,1.75572,1.7562,733500005.0
2005-07-15 00:00:00,1.75624,1.75683,1.75624,1.75665,622900000.0
2005-07-15 00:15:00,1.75671,1.75705,1.75642,1.75705,702400003.0
2005-07-15 00:30:00,1.7571,1.75735,1.75672,1.75706,788299995.0
2005-07-15 00:45:00,1.75708,1.75756,1.75682,1.75749,941200001.0
2005-07-15 01:00:00,1.75745,1.75752,1.75688,1.75703,852400002.0
2005-07-15 01:15:00,1.75693,1.75728,1.75659,1.75686,960099999.0
2005-07-15 01:30:00,1.757,1.75705,1.75556,1.75659,718149996.0
2005-07-15 01:45:00,1.75651,1.75685,1.75633,1.75685,990799998.0
2005-07-15 02:00:00,1.75683,1.75702,1.75606,1.75645,781700005.0
2005-07-15 02:15:00,1.75648,1.75665,1.75583,1.75647,758449995.0
2005-07-15 02:30:00,1.75642,1.75772,1.7562,1.75765,801446987.0
2005-07-15 02:45:00,1.75753,1.75812,1.75751,1.75798,692599999.0
2005-07-15 03:00:00,1.75824,1.75886,1.75817,1.75855,705299999.0
2005-07-15 03:15:00,1.75855,1.75894,1.75782,1.75823,837600001.0
2005-07-15 03:30:00,1.75821,1.75837,1.75777,1.75796,742000003.0
2005-07-15 03:45:00,1.75788,1.75804,1.75763,1.75779,964000001.0
2005-07-15 04:00:00,1.75799,1.75819,1.75766,1.75773,835199998.0
2005-07-15 04:15:00,1.75805,1.75818,1.75765,1.75795,947399996.0
2005-07-15 04:30:00,1.75792,1.75802,1.75758,1.75787,694699999.0
2005-07-15 04:45:00,1.75804,1.75815,1.75776,1.75793,591399999.0
2005-07-15 05:00:00,1.75797,1.75805,1.75768,1.75782,441600000.0
2005-07-15 05:15:00,1.75783,1.758,1.75738,1.7579,698100002.0
2005-07-15 05:30:00,1.75791,1.75821,1.75771,1.75815,712249999.0
2005-07-15 05:45:00,1.75813,1.7612,1.75787,1.76021,776100001.0
2005-07-15 06:00:00,1.7601,1.76045,1.75972,1.76014,868549999.0
2005-07-15 06:15:00,1.76015,1.76147,1.76003,1.76111,818599997.0
2005-07-15 06:30:00,1.76104,1.76124,1.76039,1.76042,712200006.0
2005-07-15 06:45:00,1.76033,1.76033,1.75945,1.7599,770899998.0
2005-07-15 07:00:00,1.75995,1.76039,1.75972,1.75991,741199998.0
2005-07-15 07:15:00,1.75998,1.76016,1.75957,1.75995,889000003.0
2005-07-15 07:30:00,1.75992,1.76052,1.75989,1.76008,810399998.0
2005-07-15 07:45:00,1.76007,1.76012,1.75929,1.75961,571100001.0
2005-07-15 08:00:00,1.75971,1.76065,1.75953,1.76053,1016550003.0
2005-07-15 08:15:00,1.76055,1.76221,1.75976,1.76202,877550000.0
2005-07-15 08:30:00,1.76213,1.7629,1.76205,1.76249,1011800001.0
2005-07-15 08:45:00,1.76255,1.76334,1.76217,1.76218,766699993.0
2005-07-15 09:00:00,1.76227,1.76337,1.76204,1.76265,1078899995.0
2005-07-15 09:15:00,1.7625,1.76265,1.76187,1.76265,861100002.0
2005-07-15 09:30:00,1.76255,1.76314,1.76247,1.76262,971399995.0
2005-07-15 09:45:00,1.76262,1.76262,1.76161,1.76245,749200001.0
2005-07-15 10:00:00,1.76245,1.76319,1.76239,1.76289,679999999.0
2005-07-15 10:15:00,1.76292,1.76307,1.7626,1.76277,909100000.0
2005-07-15 10:30:00,1.76278,1.76344,1.76167,1.76167,870299997.0
2005-07-15 10:45:00,1.76138,1.76151,1.76025,1.76066,892900002.0
2005-07-15 11:00:00,1.76065,1.76122,1.7602,1.76112,852199999.0
2005-07-15 11:15:00,1.76105,1.76205,1.7609,1.76099,884799990.0
2005-07-15 11:30:00,1.76092,1.76129,1.76039,1.76127,1142599999.0
2005-07-15 11:45:00,1.76137,1.76137,1.7588,1.75933,1173746986.0
2005-07-15 12:00:00,1.75937,1.75966,1.75803,1.75832,789699998.0
2005-07-15 12:15:00,1.75832,1.75852,1.75787,1.75848,783000005.0
2005-07-15 12:30:00,1.75838,1.75915,1.75798,1.75837,999099989.0
2005-07-15 12:45:00,1.75847,1.75933,1.75834,1.75933,892300001.0
2005-07-15 13:00:00,1.75952,1.75952,1.75848,1.75861,1055500005.0
2005-07-15 13:15:00,1.75867,1.75938,1.75837,1.75908,837899999.0
2005-07-15 13:30:00,1.75908,1.76023,1.75883,1.75944,983400000.0
2005-07-15 13:45:00,1.75938,1.76143,1.75938,1.76063,868300002.0
2005-07-15 14:00:00,1.76071,1.76094,1.75958,1.75963,866400002.0
2005-07-15 14:15:00,1.75966,1.75966,1.75847,1.75859,912449996.0
2005-07-15 14:30:00,1.75907,1.75924,1.75363,1.75453,953499998.0
2005-07-15 14:45:00,1.7543,1.75483,1.75336,1.75406,952500005.0
2005-07-15 15:00:00,1.7542,1.75441,1.75283,1.75298,935199998.0
2005-07-15 15:15:00,1.7527,1.7527,1.75149,1.75199,1082799998.0
2005-07-15 15:30:00,1.7519,1.75266,1.75103,1.75124,1045970004.0
2005-07-15 15:45:00,1.75131,1.75363,1.7508,1.75363,884299998.0
2005-07-15 16:00:00,1.75355,1.75355,1.75245,1.75314,1109446997.0
2005-07-15 16:15:00,1.75312,1.75385,1.75292,1.75373,823100000.0
2005-07-15 16:30:00,1.75368,1.7556,1.75319,1.75526,940000000.0
2005-07-15 16:45:00,1.7553,1.7554,1.75349,1.75365,981250006.0
2005-07-15 17:00:00,1.75349,1.75457,1.75257,1.75257,997550003.0
2005-07-15 17:15:00,1.75226,1.75413,1.75214,1.75413,956899997.0
2005-07-15 17:30:00,1.75407,1.75425,1.75306,1.75324,861200001.0
2005-07-15 17:45:00,1.75319,1.75338,1.75184,1.75207,850700003.0
2005-07-15 18:00:00,1.75223,1.75248,1.75117,1.7518,12980249965.0
2005-07-15 18:15:00,1.75182,1.75242,1.75124,1.75235,10162246988.0
2005-07-15 18:30:00,1.75222,1.75358,1.752,1.75338,5790019998.0
2005-07-15 18:45:00,1.7534,1.75352,1.75313,1.7532,5447299998.0
2005-07-15 19:00:00,1.7532,1.75325,1.75241,1.75295,5032470002.0
2005-07-15 19:15:00,1.75294,1.75347,1.75256,1.7528,4507949986.0
2005-07-15 19:30:00,1.75276,1.75325,1.75258,1.75301,4510799991.0
2005-07-15 19:45:00,1.75308,1.75315,1.75217,1.75255,3360649986.0
2005-07-15 20:00:00,1.7525,1.75276,1.75217,1.7526,2703549998.0
2005-07-15 20:15:00,1.7526,1.75271,1.75232,1.75251,3500589990.0
2005-07-15 20:30:00,1.75254,1.75282,1.75144,1.75157,4403599988.0
2005-07-15 20:45:00,1.7515,1.75192,1.751,1.75155,5030199992.0
2005-07-15 21:00:00,1.75147,1.75152,1.75082,1.75109,3161450006.0
2005-07-15 21:15:00,1.75109,1.7516,1.75098,1.75151,2060249992.0
2005-07-15 21:30:00,1.75149,1.75223,1.75113,1.75213,2130300007.0
2005-07-15 21:45:00,1.75208,1.75213,1.75175,1.75183,1912750003.0
2005-07-15 22:00:00,1.75192,1.75257,1.75171,1.75257,1553700004.0
2005-07-15 22:15:00,1.7526,1.75272,1.75192,1.75237,1869899991.0
2005-07-15 22:30:00,1.75236,1.75236,1.75148,1.75148,1540499996.0
2005-07-15 22:45:00,1.75169,1.75187,1.75112,1.75154,1275799991.0
2005-07-18 00:00:00,1.7502,1.7504,1.75,1.7504,719399994.0
2005-07-18 00:15:00,1.7504,1.7506,1.7504,1.7504,719399994.0
2005-07-18 00:30:00,1.7506,1.7508,1.7502,1.7508,719399994.0
2005-07-18 00:45:00,1.7508,1.7508,1.7508,1.7508,119899999.0
2005-07-18 01:00:00,1.7509,1.7512,1.7509,1.751,599499995.0
2005-07-18 01:15:00,1.7511,1.7513,1.7511,1.7512,359699997.0
2005-07-18 01:30:00,1.7513,1.7523,1.7513,1.7519,959199992.0
2005-07-18 01:45:00,1.7517,1.7523,1.7517,1.7521,959199992.0
2005-07-18 02:00:00,1.75212,1.75237,1.7516,1.75235,761020000.0
2005-07-18 02:15:00,1.75255,1.75302,1.75235,1.75288,818699998.0
2005-07-18 02:30:00,1.7528,1.75366,1.7526,1.75328,839546991.0
2005-07-18 02:45:00,1.7532,1.75332,1.75265,1.75265,866600003.0
2005-07-18 03:00:00,1.75255,1.7529,1.75189,1.75205,620849998.0
2005-07-18 03:15:00,1.75211,1.75245,1.75177,1.7524,484599999.0
2005-07-18 03:30:00,1.75239,1.75283,1.75231,1.7527,834899999.0
2005-07-18 03:45:00,1.75263,1.75263,1.75188,1.75217,821299999.0
2005-07-18 04:00:00,1.75211,1.75255,1.75178,1.75208,869399997.0
2005-07-18 04:15:00,1.7524,1.75263,1.75204,1.75263,885250001.0
2005-07-18 04:30:00,1.75255,1.75345,1.75239,1.75324,598699999.0
2005-07-18 04:45:00,1.75343,1.75455,1.75313,1.75401,645700000.0
2005-07-18 05:00:00,1.75397,1.75406,1.75343,1.75345,683200002.0
2005-07-18 05:15:00,1.75349,1.75355,1.75295,1.75323,884499997.0
2005-07-18 05:30:00,1.7532,1.75333,1.75283,1.75326,827900004.0
2005-07-18 05:45:00,1.75333,1.75338,1.75276,1.75318,642999998.0
2005-07-18 06:00:00,1.75328,1.75345,1.75272,1.75338,760599999.0
2005-07-18 06:15:00,1.75347,1.75401,1.75307,1.75379,592599995.0
2005-07-18 06:30:00,1.75375,1.75418,1.75343,1.75403,901949996.0
2005-07-18 06:45:00,1.75405,1.7543,1.75373,1.7539,716800001.0
2005-07-18 07:00:00,1.75405,1.75407,1.75351,1.75398,596300001.0
2005-07-18 07:15:00,1.75405,1.75433,1.75381,1.75395,847800000.0
2005-07-18 07:30:00,1.75395,1.75431,1.75333,1.75359,825300006.0
2005-07-18 07:45:00,1.75348,1.7537,1.75308,1.75327,663299999.0
2005-07-18 08:00:00,1.75367,1.75464,1.75291,1.75412,951999999.0
2005-07-18 08:15:00,1.75404,1.75556,1.75404,1.75527,965999999.0
2005-07-18 08:30:00,1.75517,1.75521,1.7519,1.7519,845300000.0
2005-07-18 08:45:00,1.7516,1.75201,1.75088,1.75178,743700002.0
2005-07-18 09:00:00,1.7518,1.75262,1.75125,1.75192,870499998.0
2005-07-18 09:15:00,1.75184,1.75198,1.75048,1.75054,787300003.0
2005-07-18 09:30:00,1.75048,1.75133,1.75024,1.75133,957950001.0
2005-07-18 09:45:00,1.7513,1.75149,1.74856,1.74871,757769996.0
2005-07-18 10:00:00,1.74845,1.74845,1.74616,1.74643,785699998.0
2005-07-18 10:15:00,1.74647,1.74776,1.74601,1.74755,950099997.0
2005-07-18 10:30:00,1.74773,1.74797,1.74641,1.74708,1126499999.0
2005-07-18 10:45:00,1.74716,1.7475,1.747,1.74715,1057299999.0
2005-07-18 11:00:00,1.74718,1.74799,1.74695,1.74752,930199998.0
2005-07-18 11:15:00,1.74747,1.74915,1.74726,1.74869,912399999.0
2005-07-18 11:30:00,1.74858,1.7486,1.74749,1.74756,1101599997.0
2005-07-18 11:45:00,1.7475,1.74801,1.74721,1.74775,996600003.0
2005-07-18 12:00:00,1.74769,1.74825,1.74727,1.74795,844800002.0
2005-07-18 12:15:00,1.74802,1.7483,1.74784,1.7481,850000000.0
2005-07-18 12:30:00,1.74809,1.74828,1.74684,1.74688,839199997.0
2005-07-18 12:45:00,1.74688,1.74704,1.74544,1.74544,1130000008.0
2005-07-18 13:00:00,1.74548,1.74651,1.74548,1.74651,980250003.0
2005-07-18 13:15:00,1.7465,1.7465,1.74584,1.74629,924400002.0
2005-07-18 13:30:00,1.74626,1.74633,1.74545,1.74573,1023899999.0
2005-07-18 13:45:00,1.74568,1.7465,1.74568,1.74629,720599996.0
2005-07-18 14:00:00,1.74631,1.74696,1.74586,1.74693,985399999.0
2005-07-18 14:15:00,1.74705,1.74718,1.74639,1.7467,874299996.0
2005-07-18 14:30:00,1.74678,1.74746,1.74678,1.74722,780200005.0
2005-07-18 14:45:00,1.74733,1.74762,1.74655,1.74667,989199999.0
2005-07-18 15:00:00,1.7464,1.74916,1.74634,1.7482,1028200001.0
2005-07-18 15:15:00,1.74819,1.74946,1.74801,1.74873,869499999.0
2005-07-18 15:30:00,1.74876,1.75026,1.74873,1.74993,1061099997.0
2005-07-18 15:45:00,1.75005,1.7501,1.74837,1.7488,890849995.0
2005-07-18 16:00:00,1.74881,1.74956,1.74831,1.74922,1130299997.0
2005-07-18 16:15:00,1.74931,1.75083,1.74908,1.74973,906200000.0
2005-07-18 16:30:00,1.74965,1.75011,1.7484,1.7499,834199998.0
2005-07-18 16:45:00,1.75006,1.75178,1.75006,1.75038,892149997.0
2005-07-18 17:00:00,1.7504,1.75201,1.75039,1.75201,933650003.0
2005-07-18 17:15:00,1.7519,1.75252,1.75112,1.75133,734899998.0
2005-07-18 17:30:00,1.75131,1.75248,1.75131,1.75203,1096499999.0
2005-07-18 17:45:00,1.75196,1.75305,1.75169,1.75202,838799998.0
2005-07-18 18:00:00,1.752,1.75263,1.75136,1.7519,12861499974.0
2005-07-18 18:15:00,1.75195,1.75254,1.75173,1.75187,9868259991.0
2005-07-18 18:30:00,1.7518,1.7518,1.75086,1.751,5058920004.0
2005-07-18 18:45:00,1.751,1.75105,1.75038,1.75038,5581770004.0
2005-07-18 19:00:00,1.75036,1.75039,1.74897,1.74907,4994550000.0
2005-07-18 19:15:00,1.7491,1.74935,1.74837,1.74846,4381500002.0
2005-07-18 19:30:00,1.74865,1.74908,1.74817,1.7487,4399000003.0
2005-07-18 19:45:00,1.74868,1.74948,1.74835,1.74948,3667249993.0
2005-07-18 20:00:00,1.74948,1.74973,1.74913,1.74947,3127599988.0
2005-07-18 20:15:00,1.74952,1.75001,1.7492,1.74974,3519950007.0
2005-07-18 20:30:00,1.74972,1.75064,1.74963,1.75027,4719399997.0
2005-07-18 20:45:00,1.75027,1.75033,1.74866,1.74882,4983899985.0
2005-07-18 21:00:00,1.74875,1.7492,1.74808,1.74848,3056699999.0
2005-07-18 21:15:00,1.74857,1.7487,1.74798,1.74828,2285950001.0
2005-07-18 21:30:00,1.74824,1.74824,1.74735,1.74771,1741800004.0
2005-07-18 21:45:00,1.74767,1.74773,1.74651,1.74667,2005300004.0
2005-07-18 22:00:00,1.74666,1.74695,1.74624,1.74683,1599500002.0
2005-07-18 22:15:00,1.74695,1.74812,1.74672,1.74812,1808900001.0
2005-07-18 22:30:00,1.74817,1.74837,1.74776,1.74813,1327699999.0
2005-07-18 22:45:00,1.74778,1.74845,1.74769,1.74826,813299997.0
2005-07-18 23:00:00,1.74821,1.74902,1.74795,1.74853,875100003.0
2005-07-18 23:15:00,1.74806,1.74848,1.74775,1.748,1002600001.0
2005-07-18 23:30:00,1.74795,1.74825,1.7476,1.748,788000005.0
2005-07-18 23:45:00,1.74803,1.74805,1.74751,1.74775,633000001.0
2005-07-19 00:00:00,1.74764,1.74797,1.74738,1.74788,586199998.0
2005-07-19 00:15:00,1.74788,1.74798,1.74731,1.7477,614899996.0
2005-07-19 00:30:00,1.74771,1.74771,1.74697,1.74741,635599998.0
2005-07-19 00:45:00,1.7474,1.74745,1.7463,1.7467,792599997.0
2005-07-19 01:00:00,1.74655,1.74705,1.74646,1.74695,876100001.0
2005-07-19 01:15:00,1.7469,1.74775,1.74683,1.7477,677199998.0
2005-07-19 01:30:00,1.74776,1.74878,1.74757,1.74804,853799999.0
2005-07-19 01:45:00,1.74803,1.74838,1.74761,1.74822,913000001.0
2005-07-19 02:00:00,1.74824,1.74833,1.74701,1.74712,578200000.0
2005-07-19 02:15:00,1.74713,1.74717,1.74644,1.74705,691699999.0
2005-07-19 02:30:00,1.74708,1.7473,1.74673,1.74693,772199999.0
2005-07-19 02:45:00,1.74686,1.74736,1.74669,1.74697,892899999.0
2005-07-19 03:00:00,1.7469,1.74691,1.74593,1.74635,801700005.0
2005-07-19 03:15:00,1.74644,1.74705,1.74642,1.74655,528100002.0
2005-07-19 03:30:00,1.74651,1.74658,1.74572,1.7463,773500003.0
2005-07-19 03:45:00,1.7463,1.74664,1.74591,1.74658,784300004.0
2005-07-19 04:00:00,1.74658,1.74705,1.7462,1.74691,718199996.0
2005-07-19 04:15:00,1.74693,1.74737,1.74675,1.74705,799899995.0
2005-07-19 04:30:00,1.74714,1.7472,1.74693,1.74704,629500002.0
2005-07-19 04:45:00,1.7472,1.74735,1.7468,1.74727,555246997.0
2005-07-19 05:00:00,1.74732,1.74764,1.74679,1.74751,661950003.0
2005-07-19 05:15:00,1.74759,1.74811,1.74759,1.74792,770599996.0
2005-07-19 05:30:00,1.7479,1.74835,1.74765,1.74788,749700005.0
2005-07-19 05:45:00,1.74792,1.74808,1.74683,1.74719,919099994.0
2005-07-19 06:00:00,1.74725,1.74725,1.74516,1.7454,964499999.0
2005-07-19 06:15:00,1.7454,1.74584,1.74507,1.74542,994900003.0
2005-07-19 06:30:00,1.74536,1.74588,1.7452,1.74527,614899999.0
2005-07-19 06:45:00,1.74535,1.74545,1.74296,1.74337,1060799994.0
2005-07-19 07:00:00,1.74343,1.74387,1.74289,1.74376,1182300001.0
2005-07-19 07:15:00,1.74381,1.74401,1.742,1.74237,909699994.0
2005-07-19 07:30:00,1.74228,1.74267,1.74174,1.74255,1030399997.0
2005-07-19 07:45:00,1.74268,1.74315,1.74196,1.74201,807899995.0
2005-07-19 08:00:00,1.74193,1.74403,1.74186,1.74285,1002899998.0
2005-07-19 08:15:00,1.7428,1.7428,1.74187,1.7423,865899997.0
2005-07-19 08:30:00,1.7424,1.74253,1.74086,1.74087,1003600002.0
2005-07-19 08:45:00,1.74083,1.74112,1.73958,1.7401,833399992.0
2005-07-19 09:00:00,1.74014,1.74021,1.73757,1.73779,923399998.0
2005-07-19 09:15:00,1.73775,1.73954,1.73752,1.73914,1160399997.0
2005-07-19 09:30:00,1.73912,1.74018,1.7385,1.73945,967399997.0
2005-07-19 09:45:00,1.7393,1.74046,1.73904,1.73984,689200002.0
2005-07-19 10:00:00,1.73982,1.73985,1.73902,1.7396,710400001.0
2005-07-19 10:15:00,1.73963,1.74048,1.73954,1.73983,858199998.0
2005-07-19 10:30:00,1.73988,1.74164,1.73974,1.74114,905700002.0
2005-07-19 10:45:00,1.74112,1.7412,1.74019,1.74066,887700001.0
2005-07-19 11:00:00,1.7408,1.74306,1.74031,1.74258,926200003.0
2005-07-19 11:15:00,1.74262,1.74348,1.74191,1.7432,993300002.0
2005-07-19 11:30:00,1.74323,1.74367,1.74183,1.74268,1093199997.0
2005-07-19 11:45:00,1.74268,1.74284,1.74218,1.74227,1056150001.0
2005-07-19 12:00:00,1.74223,1.74234,1.74126,1.74215,942600001.0
2005-07-19 12:15:00,1.74217,1.74227,1.74092,1.7411,704800000.0
2005-07-19 12:30:00,1.74103,1.74103,1.7389,1.73898,1213399994.0
2005-07-19 12:45:00,1.73913,1.73929,1.73807,1.73837,918300000.0
2005-07-19 13:00:00,1.73821,1.73946,1.73813,1.73919,930300000.0
2005-07-19 13:15:00,1.73913,1.7396,1.73879,1.73945,794599996.0
2005-07-19 13:30:00,1.73955,1.74023,1.73827,1.73899,1078799998.0
2005-07-19 13:45:00,1.73882,1.73891,1.73792,1.7384,861949998.0
2005-07-19 14:00:00,1.73851,1.73998,1.73845,1.7393,966500005.0
2005-07-19 14:15:00,1.73951,1.74135,1.73944,1.74134,868499995.0
2005-07-19 14:30:00,1.7415,1.74192,1.74077,1.74192,794399997.0
2005-07-19 14:45:00,1.74185,1.74185,1.73866,1.73891,948500006.0
2005-07-19 15:00:00,1.7387,1.73941,1.73847,1.73918,1019400003.0
2005-07-19 15:15:00,1.73913,1.73927,1.73792,1.73796,1069749996.0
2005-07-19 15:30:00,1.7379,1.73818,1.73682,1.73692,898100001.0
2005-07-19 15:45:00,1.73701,1.73701,1.73538,1.73566,1014700004.0
2005-07-19 16:00:00,1.73573,1.73671,1.73509,1.73509,1138599993.0
2005-07-19 16:15:00,1.73518,1.73523,1.73407,1.73436,909899995.0
2005-07-19 16:30:00,1.7342,1.73775,1.7342,1.73775,906570001.0
2005-07-19 16:45:00,1.73792,1.7382,1.73683,1.73716,1019200004.0
2005-07-19 17:00:00,1.73716,1.73909,1.73711,1.73864,843820005.0
2005-07-19 17:15:00,1.73848,1.73868,1.73558,1.73599,823999995.0
2005-07-19 17:30:00,1.73599,1.73751,1.73574,1.73694,955000003.0
2005-07-19 17:45:00,1.73709,1.73776,1.73586,1.73587,923400000.0
2005-07-19 18:00:00,1.7359,1.73861,1.73564,1.73703,12434589992.0
2005-07-19 18:15:00,1.73709,1.73853,1.73709,1.73807,10018819992.0
2005-07-19 18:30:00,1.73807,1.73928,1.73796,1.73909,5654099990.0
2005-07-19 18:45:00,1.73905,1.73905,1.7379,1.7379,5618046989.0
2005-07-19 19:00:00,1.73788,1.73815,1.7376,1.73805,4896120001.0
2005-07-19 19:15:00,1.73811,1.73841,1.73806,1.7383,3994319999.0
2005-07-19 19:30:00,1.7383,1.73981,1.73825,1.73958,4304649998.0
2005-07-19 19:45:00,1.7396,1.74121,1.73955,1.74103,3583949988.0
2005-07-19 20:00:00,1.74095,1.74152,1.74057,1.74148,2640699990.0
2005-07-19 20:15:00,1.74147,1.74159,1.74079,1.74138,3744169990.0
2005-07-19 20:30:00,1.74142,1.74173,1.74097,1.74117,4601399991.0
2005-07-19 20:45:00,1.74115,1.7413,1.74098,1.74122,4973149993.0
2005-07-19 21:00:00,1.74133,1.74137,1.74077,1.74091,2880949999.0
2005-07-19 21:15:00,1.74095,1.74095,1.7402,1.74055,2066599997.0
2005-07-19 21:30:00,1.74048,1.74048,1.73919,1.73935,1862446996.0
2005-07-19 21:45:00,1.73932,1.73976,1.73927,1.73963,2001800000.0
2005-07-19 22:00:00,1.73968,1.73975,1.73897,1.7394,1723499999.0
2005-07-19 22:15:00,1.73948,1.73964,1.73895,1.73953,1841200000.0
2005-07-19 22:30:00,1.73959,1.7398,1.73899,1.73953,1339899995.0
2005-07-19 22:45:00,1.73953,1.74005,1.73931,1.73995,1023799995.0
2005-07-19 23:00:00,1.73986,1.74012,1.73924,1.73998,1155100002.0
2005-07-19 23:15:00,1.7398,1.74051,1.73952,1.73982,950949996.0
2005-07-19 23:30:00,1.73978,1.74023,1.7393,1.7396,727900004.0
2005-07-19 23:45:00,1.73955,1.73974,1.73912,1.73957,283100001.0
2005-07-20 00:00:00,1.73955,1.73964,1.73863,1.73895,849299997.0
2005-07-20 00:15:00,1.7391,1.73928,1.73623,1.73643,599400000.0
2005-07-20 00:30:00,1.7367,1.7371,1.73661,1.73679,915999998.0
2005-07-20 00:45:00,1.73678,1.7369,1.7359,1.736,793000000.0
2005-07-20 01:00:00,1.73602,1.73669,1.73602,1.73618,785300004.0
2005-07-20 01:15:00,1.7361,1.73665,1.73598,1.7363,637400004.0
2005-07-20 01:30:00,1.73615,1.73692,1.73602,1.73659,959500001.0
2005-07-20 01:45:00,1.73688,1.73701,1.7363,1.73667,741699995.0
2005-07-20 02:00:00,1.73672,1.73803,1.73656,1.73803,825699990.0
2005-07-20 02:15:00,1.73822,1.73901,1.7381,1.73887,859800004.0
2005-07-20 02:30:00,1.73881,1.73967,1.73862,1.73957,733600006.0
2005-07-20 02:45:00,1.73963,1.74,1.73842,1.73842,932749997.0
2005-07-20 03:00:00,1.73853,1.74082,1.73834,1.73945,795400000.0
2005-07-20 03:15:00,1.73955,1.74019,1.73903,1.73936,893999991.0
2005-07-20 03:30:00,1.7396,1.73964,1.73848,1.73905,763199998.0
2005-07-20 03:45:00,1.73894,1.73978,1.7389,1.73969,875799995.0
2005-07-20 04:00:00,1.73962,1.7398,1.73896,1.73962,931200002.0
2005-07-20 04:15:00,1.73968,1.74058,1.73959,1.74018,861700004.0
2005-07-20 04:30:00,1.74024,1.74052,1.73915,1.73915,713899996.0
2005-07-20 04:45:00,1.73888,1.73888,1.73834,1.73857,714900000.0
2005-07-20 05:00:00,1.73869,1.73911,1.73839,1.73893,605799996.0
2005-07-20 05:15:00,1.73893,1.73965,1.7387,1.73942,841500007.0
2005-07-20 05:30:00,1.7394,1.73958,1.73878,1.73898,808799998.0
2005-07-20 05:45:00,1.73903,1.73903,1.73642,1.73645,806500004.0
2005-07-20 06:00:00,1.73644,1.73707,1.73573,1.73681,877599991.0
2005-07-20 06:15:00,1.73692,1.73701,1.73661,1.73667,755300000.0
2005-07-20 06:30:00,1.73657,1.7369,1.73564,1.73573,787300001.0
2005-07-20 06:45:00,1.7356,1.73771,1.73468,1.73761,922600005.0
2005-07-20 07:00:00,1.7377,1.7377,1.73675,1.73732,999800004.0
2005-07-20 07:15:00,1.73738,1.73812,1.73687,1.73812,882599993.0
2005-07-20 07:30:00,1.73823,1.73857,1.73802,1.73828,785100004.0
2005-07-20 07:45:00,1.73822,1.7384,1.73695,1.73812,723999994.0
2005-07-20 08:00:00,1.73803,1.73803,1.73594,1.73703,873999996.0
2005-07-20 08:15:00,1.73711,1.73756,1.73657,1.7367,807600002.0
2005-07-20 08:30:00,1.73662,1.73728,1.7362,1.73647,990199999.0
2005-07-20 08:45:00,1.73661,1.73661,1.73485,1.73601,843200003.0
2005-07-20 09:00:00,1.73586,1.73715,1.73549,1.7359,1053799992.0
2005-07-20 09:15:00,1.736,1.7374,1.73537,1.7374,701799998.0
2005-07-20 09:30:00,1.7374,1.73855,1.73709,1.7383,996900000.0
2005-07-20 09:45:00,1.73826,1.73936,1.73804,1.73826,741000004.0
2005-07-20 10:00:00,1.73816,1.74161,1.738,1.74095,908949989.0
2005-07-20 10:15:00,1.74101,1.74243,1.74101,1.74199,856399998.0
2005-07-20 10:30:00,1.74041,1.74041,1.73286,1.73297,927400003.0
2005-07-20 10:45:00,1.73319,1.73516,1.7331,1.73332,932399998.0
2005-07-20 11:00:00,1.73332,1.73456,1.73225,1.73428,1024600002.0
2005-07-20 11:15:00,1.73424,1.73666,1.73345,1.73645,1013400006.0
2005-07-20 11:30:00,1.73646,1.73861,1.73639,1.73859,1140199999.0
2005-07-20 11:45:00,1.73848,1.73947,1.73768,1.73876,1112900003.0
2005-07-20 12:00:00,1.73864,1.73937,1.73856,1.73864,977699995.0
2005-07-20 12:15:00,1.73876,1.73953,1.73848,1.73891,1004700000.0
2005-07-20 12:30:00,1.73888,1.74104,1.73883,1.74104,997899999.0
2005-07-20 12:45:00,1.74099,1.74104,1.7392,1.73935,1028399998.0
2005-07-20 13:00:00,1.7394,1.73966,1.73888,1.7396,962899997.0
2005-07-20 13:15:00,1.73957,1.74013,1.73864,1.74001,938299998.0
2005-07-20 13:30:00,1.73988,1.73988,1.73876,1.73879,1147249994.0
2005-07-20 13:45:00,1.73864,1.73864,1.73728,1.73834,922100001.0
2005-07-20 14:00:00,1.73847,1.7392,1.73669,1.73737,727400004.0
2005-07-20 14:15:00,1.73705,1.73743,1.73609,1.73652,1046899996.0
2005-07-20 14:30:00,1.73672,1.73875,1.73599,1.73647,1119947001.0
2005-07-20 14:45:00,1.73642,1.73649,1.73532,1.73567,829099998.0
2005-07-20 15:00:00,1.73565,1.73589,1.73525,1.7356,997400001.0
2005-07-20 15:15:00,1.7356,1.73631,1.73551,1.73598,1071049991.0
2005-07-20 15:30:00,1.73603,1.73744,1.73603,1.73663,1046800001.0
2005-07-20 15:45:00,1.73659,1.73692,1.73635,1.73664,864600002.0
2005-07-20 16:00:00,1.73669,1.7368,1.73653,1.73667,936000001.0
2005-07-20 16:15:00,1.73671,1.7368,1.73655,1.73667,923849996.0
2005-07-20 16:30:00,1.73659,1.73683,1.73634,1.73664,965649997.0
2005-07-20 16:45:00,1.73667,1.7368,1.73658,1.73671,1062450001.0
2005-07-20 17:00:00,1.73662,1.73681,1.72943,1.73074,981999998.0
2005-07-20 17:15:00,1.73091,1.73125,1.72869,1.73027,938600001.0
2005-07-20 17:30:00,1.73022,1.73035,1.72804,1.72851,915600000.0
2005-07-20 17:45:00,1.72845,1.73674,1.72798,1.73656,842799995.0
2005-07-20 18:00:00,1.73666,1.73677,1.72858,1.72892,12146359973.0
2005-07-20 18:15:00,1.72896,1.72958,1.7286,1.72935,10204849996.0
2005-07-20 18:30:00,1.72936,1.72947,1.72875,1.72913,5435949996.0
2005-07-20 18:45:00,1.72913,1.7293,1.72843,1.72878,5475469985.0
2005-07-20 19:00:00,1.7287,1.73012,1.72864,1.72987,5158400009.0
2005-07-20 19:15:00,1.72985,1.734,1.72975,1.734,4642199998.0
2005-07-20 19:30:00,1.73417,1.73812,1.73417,1.73648,4268050002.0
2005-07-20 19:45:00,1.73648,1.73671,1.73582,1.73658,3311950004.0
2005-07-20 20:00:00,1.7366,1.74029,1.73646,1.73985,2817100007.0
2005-07-20 20:15:00,1.73989,1.74464,1.73934,1.74464,3680849992.0
2005-07-20 20:30:00,1.74468,1.74526,1.74127,1.74158,4486899999.0
2005-07-20 20:45:00,1.74155,1.7416,1.73994,1.74042,4984099987.0
2005-07-20 21:00:00,1.74028,1.74151,1.74014,1.74079,3104600003.0
2005-07-20 21:15:00,1.74077,1.7414,1.74054,1.74076,2164499994.0
2005-07-20 21:30:00,1.74053,1.74076,1.73947,1.73953,2184299999.0
2005-07-20 21:45:00,1.73972,1.74084,1.73964,1.74047,1753870004.0
2005-07-20 22:00:00,1.74046,1.74078,1.73989,1.73992,1753200000.0
2005-07-20 22:15:00,1.74,1.74049,1.73991,1.74027,1801899993.0
2005-07-20 22:30:00,1.7403,1.74044,1.73725,1.73806,1447750001.0
2005-07-20 22:45:00,1.73814,1.73824,1.73704,1.73735,965100003.0
2005-07-20 23:00:00,1.73719,1.73848,1.73678,1.73821,1228400000.0
2005-07-20 23:15:00,1.73805,1.73949,1.73775,1.73942,1134899995.0
2005-07-20 23:30:00,1.73943,1.74023,1.73907,1.74012,534499997.0
2005-07-20 23:45:00,1.74017,1.74065,1.73931,1.73931,738299998.0
2005-07-21 00:00:00,1.7393,1.74124,1.73917,1.74068,709199992.0
2005-07-21 00:15:00,1.74068,1.741,1.73942,1.74053,881400003.0
2005-07-21 00:30:00,1.74049,1.741,1.74013,1.74095,669099999.0
2005-07-21 00:45:00,1.74086,1.74113,1.74063,1.74063,620000001.0
2005-07-21 01:00:00,1.74054,1.74108,1.74044,1.7409,716800000.0
2005-07-21 01:15:00,1.7409,1.74116,1.74052,1.74052,698000002.0
2005-07-21 01:30:00,1.74031,1.74073,1.73994,1.74021,883100001.0
2005-07-21 01:45:00,1.74013,1.74045,1.73942,1.74023,833150001.0
2005-07-21 02:00:00,1.74015,1.7404,1.73977,1.74017,806300002.0
2005-07-21 02:15:00,1.74033,1.74437,1.74027,1.74437,793500002.0
2005-07-21 02:30:00,1.74423,1.74502,1.74408,1.74502,957869999.0
2005-07-21 02:45:00,1.74517,1.74703,1.74517,1.74652,900199994.0
2005-07-21 03:00:00,1.74657,1.74842,1.74594,1.7463,1036149995.0
2005-07-21 03:15:00,1.74644,1.74648,1.7459,1.7459,639499997.0
2005-07-21 03:30:00,1.74595,1.74664,1.7459,1.74602,582200005.0
2005-07-21 03:45:00,1.74603,1.74662,1.74536,1.74605,797099998.0
2005-07-21 04:00:00,1.74601,1.74601,1.74477,1.7448,744469994.0
2005-07-21 04:15:00,1.74494,1.74563,1.74485,1.74557,917649996.0
2005-07-21 04:30:00,1.74545,1.74545,1.7447,1.74487,569499994.0
2005-07-21 04:45:00,1.74506,1.74506,1.74279,1.743,583000002.0
2005-07-21 05:00:00,1.74298,1.74339,1.74234,1.74297,807899993.0
2005-07-21 05:15:00,1.74306,1.74374,1.7427,1.74306,689700003.0
2005-07-21 05:30:00,1.74311,1.74346,1.74268,1.74328,683300002.0
2005-07-21 05:45:00,1.74337,1.74389,1.74336,1.74379,674899999.0
2005-07-21 06:00:00,1.7439,1.74429,1.7435,1.74381,647199994.0
2005-07-21 06:15:00,1.74386,1.74398,1.74339,1.74374,777800004.0
2005-07-21 06:30:00,1.74364,1.74485,1.7436,1.7446,753399994.0
2005-07-21 06:45:00,1.74445,1.74536,1.74429,1.74489,745800001.0
2005-07-21 07:00:00,1.74495,1.74544,1.74484,1.74494,1021949998.0
2005-07-21 07:15:00,1.74485,1.74499,1.7437,1.74395,796699999.0
2005-07-21 07:30:00,1.74418,1.74436,1.74307,1.74365,987450004.0
2005-07-21 07:45:00,1.74362,1.74373,1.74135,1.74242,680499995.0
2005-07-21 08:00:00,1.7424,1.74265,1.74185,1.74218,994599995.0
2005-07-21 08:15:00,1.74219,1.74238,1.74124,1.74183,785200001.0
2005-07-21 08:30:00,1.74204,1.74313,1.74204,1.7431,830699995.0
2005-07-21 08:45:00,1.74324,1.74578,1.74226,1.74573,757300003.0
2005-07-21 09:00:00,1.74549,1.74839,1.74548,1.74814,802100001.0
2005-07-21 09:15:00,1.74813,1.74816,1.74708,1.74733,1072700003.0
2005-07-21 09:30:00,1.74715,1.74735,1.74537,1.7456,1087699996.0
2005-07-21 09:45:00,1.74562,1.74607,1.74539,1.74607,803800003.0
2005-07-21 10:00:00,1.74604,1.74604,1.74544,1.74573,791150003.0
2005-07-21 10:15:00,1.74573,1.74576,1.74414,1.7448,928500003.0
2005-07-21 10:30:00,1.74443,1.75153,1.74425,1.74917,982700007.0
2005-07-21 10:45:00,1.74918,1.75098,1.74716,1.74793,972199993.0
2005-07-21 11:00:00,1.74785,1.74788,1.74468,1.74483,910599998.0
2005-07-21 11:15:00,1.74476,1.7466,1.74464,1.7466,947099998.0
2005-07-21 11:30:00,1.74683,1.7475,1.74675,1.74743,967800000.0
2005-07-21 11:45:00,1.74757,1.74772,1.74503,1.74637,1009199993.0
2005-07-21 12:00:00,1.74662,1.7467,1.74405,1.74409,944590002.0
2005-07-21 12:15:00,1.7439,1.7469,1.74321,1.7465,978170005.0
2005-07-21 12:30:00,1.7465,1.74658,1.74607,1.74645,841100001.0
2005-07-21 12:45:00,1.74657,1.74745,1.74654,1.74707,921800000.0
2005-07-21 13:00:00,1.74689,1.75278,1.74687,1.74868,927100003.0
2005-07-21 13:15:00,1.74882,1.76065,1.74858,1.76065,937869994.0
2005-07-21 13:30:00,1.76072,1.76131,1.75173,1.75343,1073399999.0
2005-07-21 13:45:00,1.75357,1.75848,1.75266,1.75819,1073100006.0
2005-07-21 14:00:00,1.75817,1.75835,1.75016,1.75175,1075499995.0
2005-07-21 14:15:00,1.75145,1.75272,1.74952,1.74983,923799997.0
2005-07-21 14:30:00,1.75017,1.75033,1.74458,1.74905,937200001.0
2005-07-21 14:45:00,1.749,1.75022,1.74813,1.74983,933199996.0
2005-07-21 15:00:00,1.75005,1.75053,1.74887,1.7495,1044699996.0
2005-07-21 15:15:00,1.74954,1.74986,1.74778,1.74822,1166700000.0
2005-07-21 15:30:00,1.74825,1.74884,1.7464,1.74655,872899999.0
2005-07-21 15:45:00,1.74657,1.74682,1.74368,1.74472,999250000.0
2005-07-21 16:00:00,1.74487,1.74694,1.74395,1.74689,1137099998.0
2005-07-21 16:15:00,1.74678,1.74839,1.7448,1.74492,1105099999.0
2005-07-21 16:30:00,1.74483,1.74574,1.74397,1.7444,1158900001.0
2005-07-21 16:45:00,1.74472,1.7481,1.74472,1.74584,1040099998.0
2005-07-21 17:00:00,1.74563,1.74663,1.74504,1.74546,1133999994.0
2005-07-21 17:15:00,1.7455,1.74732,1.74505,1.74732,920599997.0
2005-07-21 17:30:00,1.74729,1.74774,1.74634,1.74649,872899998.0
2005-07-21 17:45:00,1.74677,1.7485,1.74638,1.74659,897600001.0
2005-07-21 18:00:00,1.74688,1.74973,1.74688,1.74918,12576719975.0
2005-07-21 18:15:00,1.74917,1.75012,1.74879,1.75005,9551819996.0
2005-07-21 18:30:00,1.75016,1.75199,1.74997,1.75143,5159346987.0
2005-07-21 18:45:00,1.75154,1.75334,1.75154,1.75289,4968549992.0
2005-07-21 19:00:00,1.75299,1.75559,1.75289,1.75535,4763600000.0
2005-07-21 19:15:00,1.75537,1.75674,1.75485,1.7557,4876699994.0
2005-07-21 19:30:00,1.75563,1.75897,1.75457,1.7585,4147600006.0
2005-07-21 19:45:00,1.75844,1.75927,1.75807,1.75886,3517600005.0
2005-07-21 20:00:00,1.75876,1.75929,1.75406,1.7572,3035199989.0
2005-07-21 20:15:00,1.75728,1.75744,1.75515,1.7556,3794900003.0
2005-07-21 20:30:00,1.75543,1.75563,1.7534,1.75474,4707899995.0
2005-07-21 20:45:00,1.75473,1.75491,1.752,1.75245,4598946985.0
2005-07-21 21:00:00,1.75242,1.75331,1.75233,1.7527,2956450002.0
2005-07-21 21:15:00,1.7527,1.7527,1.75096,1.75225,2155499997.0
2005-07-21 21:30:00,1.75228,1.75314,1.752,1.75308,2015799995.0
2005-07-21 21:45:00,1.75303,1.75351,1.75245,1.75347,1917000000.0
2005-07-21 22:00:00,1.75354,1.75408,1.75338,1.75362,1791199998.0
2005-07-21 22:15:00,1.75362,1.75362,1.75182,1.75185,1848349990.0
2005-07-21 22:30:00,1.75175,1.75214,1.75122,1.75191,1347566996.0
2005-07-21 22:45:00,1.75192,1.75199,1.75108,1.75125,851900002.0
2005-07-21 23:00:00,1.75112,1.75231,1.75066,1.75143,1315099998.0
2005-07-21 23:15:00,1.7513,1.75231,1.75091,1.75189,1220450010.0
2005-07-21 23:30:00,1.75147,1.75295,1.75147,1.7526,777800005.0
2005-07-21 23:45:00,1.75266,1.75303,1.75225,1.75242,600899998.0
2005-07-22 00:00:00,1.75236,1.75272,1.75151,1.75194,1020900009.0
2005-07-22 00:15:00,1.7518,1.75302,1.75093,1.75302,934599998.0
2005-07-22 00:30:00,1.75301,1.7535,1.75275,1.7533,652200000.0
2005-07-22 00:45:00,1.75328,1.75361,1.75294,1.7531,951000004.0
2005-07-22 01:00:00,1.75304,1.7532,1.75268,1.7531,673400004.0
2005-07-22 01:15:00,1.75297,1.75318,1.75268,1.75268,1087599996.0
2005-07-22 01:30:00,1.75299,1.75307,1.75188,1.7527,913799999.0
2005-07-22 01:45:00,1.75275,1.75352,1.75224,1.75338,683200003.0
2005-07-22 02:00:00,1.75345,1.75427,1.75281,1.75292,794300000.0
2005-07-22 02:15:00,1.75292,1.753,1.75165,1.75187,889000003.0
2005-07-22 02:30:00,1.75184,1.75194,1.75088,1.75175,790900002.0
2005-07-22 02:45:00,1.75179,1.75302,1.75092,1.75109,936000001.0
2005-07-22 03:00:00,1.75104,1.75297,1.75082,1.75145,835449999.0
2005-07-22 03:15:00,1.75157,1.75266,1.75098,1.75266,787700001.0
2005-07-22 03:30:00,1.7526,1.75379,1.75235,1.75298,627446990.0
2005-07-22 03:45:00,1.75233,1.75336,1.75151,1.75336,1031499996.0
2005-07-22 04:00:00,1.75334,1.75388,1.75277,1.75358,995499997.0
2005-07-22 04:15:00,1.75373,1.75403,1.75173,1.75179,810899998.0
2005-07-22 04:30:00,1.75165,1.75248,1.75159,1.75215,613769999.0
2005-07-22 04:45:00,1.7522,1.75235,1.75192,1.75217,744400002.0
2005-07-22 05:00:00,1.75213,1.75228,1.75133,1.7521,782900003.0
2005-07-22 05:15:00,1.75215,1.75283,1.75176,1.75283,819400003.0
2005-07-22 05:30:00,1.75286,1.75286,1.75213,1.75266,645899997.0
2005-07-22 05:45:00,1.75263,1.75297,1.75236,1.75277,634900001.0
2005-07-22 06:00:00,1.75278,1.75292,1.75193,1.75228,990499997.0
2005-07-22 06:15:00,1.75223,1.75245,1.75183,1.75191,1032199993.0
2005-07-22 06:30:00,1.75187,1.75221,1.75148,1.75195,727900004.0
2005-07-22 06:45:00,1.75194,1.75243,1.75173,1.7519,571699999.0
2005-07-22 07:00:00,1.75203,1.7521,1.7517,1.7519,781000000.0
2005-07-22 07:15:00,1.75197,1.75237,1.75161,1.75237,960200000.0
2005-07-22 07:30:00,1.75239,1.75251,1.75163,1.75204,1003199997.0
2005-07-22 07:45:00,1.75215,1.75382,1.7521,1.75361,872599994.0
2005-07-22 08:00:00,1.75348,1.75365,1.75287,1.75365,968750004.0
2005-07-22 08:15:00,1.75385,1.7562,1.7537,1.75444,808599992.0
2005-07-22 08:30:00,1.75435,1.75454,1.75377,1.75417,823199999.0
2005-07-22 08:45:00,1.75425,1.75459,1.75407,1.7545,834400003.0
2005-07-22 09:00:00,1.75448,1.75494,1.75426,1.75462,808799997.0
2005-07-22 09:15:00,1.75451,1.75456,1.75402,1.75438,944000004.0
2005-07-22 09:30:00,1.75425,1.7544,1.75154,1.75236,824700001.0
2005-07-22 09:45:00,1.75226,1.75228,1.75178,1.7521,977616994.0
2005-07-22 10:00:00,1.7521,1.75347,1.7521,1.75319,879850004.0
2005-07-22 10:15:00,1.7532,1.75389,1.7528,1.75322,923049992.0
2005-07-22 10:30:00,1.75318,1.75366,1.7522,1.75239,875550002.0
2005-07-22 10:45:00,1.7524,1.75437,1.75234,1.75357,1005700002.0
2005-07-22 11:00:00,1.75351,1.7568,1.75335,1.7568,987900000.0
2005-07-22 11:15:00,1.75678,1.75678,1.75533,1.75547,1041449995.0
2005-07-22 11:30:00,1.75548,1.75684,1.75489,1.75524,1141170003.0
2005-07-22 11:45:00,1.75521,1.75521,1.75344,1.75457,1182800009.0
2005-07-22 12:00:00,1.75432,1.75466,1.75277,1.75302,950600001.0
2005-07-22 12:15:00,1.753,1.75321,1.75138,1.75138,800599997.0
2005-07-22 12:30:00,1.75142,1.7522,1.751,1.75146,904769998.0
2005-07-22 12:45:00,1.75157,1.75178,1.74754,1.74789,959849995.0
2005-07-22 13:00:00,1.74792,1.74961,1.74774,1.74961,954349999.0
2005-07-22 13:15:00,1.74963,1.74977,1.7491,1.74977,909200002.0
2005-07-22 13:30:00,1.74978,1.75088,1.74978,1.74997,1333050005.0
2005-07-22 13:45:00,1.74988,1.75062,1.74963,1.74963,890700000.0
2005-07-22 14:00:00,1.74959,1.74964,1.74652,1.74683,897500000.0
2005-07-22 14:15:00,1.74673,1.74673,1.745,1.7458,868700001.0
2005-07-22 14:30:00,1.74578,1.74746,1.74557,1.74746,813869999.0
2005-07-22 14:45:00,1.7473,1.74753,1.74568,1.74596,793099997.0
2005-07-22 15:00:00,1.74599,1.74751,1.7448,1.74564,978699993.0
2005-07-22 15:15:00,1.74566,1.74747,1.74566,1.74601,924099998.0
2005-07-22 15:30:00,1.74592,1.74598,1.7437,1.74376,956250001.0
2005-07-22 15:45:00,1.74392,1.7442,1.74125,1.74318,895999998.0
2005-07-22 16:00:00,1.74321,1.74384,1.74288,1.74304,971499999.0
2005-07-22 16:15:00,1.74323,1.74352,1.74115,1.74208,934799994.0
2005-07-22 16:30:00,1.74198,1.74519,1.74198,1.74355,839170003.0
2005-07-22 16:45:00,1.74364,1.74566,1.74306,1.74358,805100002.0
2005-07-22 17:00:00,1.74351,1.74356,1.74109,1.74109,924300003.0
2005-07-22 17:15:00,1.74088,1.74293,1.74052,1.74262,1021699998.0
2005-07-22 17:30:00,1.74239,1.74436,1.74222,1.74412,892300000.0
2005-07-22 17:45:00,1.74388,1.74388,1.73903,1.7391,719970000.0
2005-07-22 18:00:00,1.73918,1.74077,1.73857,1.73918,12866497005.0
2005-07-22 18:15:00,1.73925,1.73931,1.73563,1.73745,9743019993.0
2005-07-22 18:30:00,1.73745,1.73748,1.73567,1.73568,5415546976.0
2005-07-22 18:45:00,1.73562,1.7365,1.73556,1.73572,5196349994.0
2005-07-22 19:00:00,1.73578,1.73661,1.73569,1.73656,5076899984.0
2005-07-22 19:15:00,1.73658,1.73754,1.7363,1.73722,4106799997.0
2005-07-22 19:30:00,1.7373,1.73766,1.73713,1.7373,4391749999.0
2005-07-22 19:45:00,1.7373,1.73863,1.7371,1.73836,3638700003.0
2005-07-22 20:00:00,1.73828,1.73836,1.73723,1.73766,3098069998.0
2005-07-22 20:15:00,1.7377,1.73802,1.7376,1.7377,3635099992.0
2005-07-22 20:30:00,1.7377,1.73849,1.73744,1.73835,4127149999.0
2005-07-22 20:45:00,1.73835,1.73835,1.73686,1.73686,4720299994.0
2005-07-22 21:00:00,1.73688,1.73749,1.73614,1.73653,2681500000.0
2005-07-22 21:15:00,1.73659,1.73697,1.73631,1.73656,2129899990.0
2005-07-22 21:30:00,1.73647,1.73733,1.73627,1.73693,2066450007.0
2005-07-22 21:45:00,1.73694,1.73759,1.73692,1.73748,1757600002.0
2005-07-22 22:00:00,1.7374,1.73787,1.73708,1.73769,1607000005.0
2005-07-22 22:15:00,1.73757,1.73809,1.7374,1.73794,1857699991.0
2005-07-22 22:30:00,1.73798,1.73839,1.73764,1.73787,1469049997.0
2005-07-22 22:45:00,1.73796,1.73862,1.73733,1.73862,1308349995.0
2005-07-25 00:00:00,1.7376,1.7376,1.7361,1.7367,484000000.0
2005-07-25 00:15:00,1.7368,1.737,1.7366,1.7366,532400000.0
2005-07-25 00:30:00,1.7365,1.7367,1.7359,1.7366,532400000.0
2005-07-25 00:45:00,1.7365,1.7368,1.7361,1.7368,532400000.0
2005-07-25 01:00:00,1.7367,1.7374,1.7363,1.7372,484000000.0
2005-07-25 01:15:00,1.7372,1.7384,1.7372,1.738,484000000.0
2005-07-25 01:30:00,1.7382,1.7387,1.738,1.7387,580800000.0
2005-07-25 01:45:00,1.739,1.7392,1.7387,1.7391,532400000.0
2005-07-25 02:00:00,1.73893,1.73898,1.73777,1.73808,491299999.0
2005-07-25 02:15:00,1.73815,1.73849,1.73596,1.73701,1100500007.0
2005-07-25 02:30:00,1.7369,1.73798,1.73687,1.73765,892300000.0
2005-07-25 02:45:00,1.73754,1.73755,1.73677,1.73745,759099995.0
2005-07-25 03:00:00,1.73752,1.73778,1.7371,1.73748,751800001.0
2005-07-25 03:15:00,1.73747,1.73747,1.73718,1.73718,518000004.0
2005-07-25 03:30:00,1.73677,1.73739,1.73631,1.73707,563600000.0
2005-07-25 03:45:00,1.737,1.73735,1.7357,1.73622,879100005.0
2005-07-25 04:00:00,1.7367,1.73701,1.73595,1.73596,915100003.0
2005-07-25 04:15:00,1.73608,1.7366,1.7354,1.7359,1024899997.0
2005-07-25 04:30:00,1.73581,1.73601,1.73568,1.73575,530299999.0
2005-07-25 04:45:00,1.73583,1.73617,1.7358,1.73604,481300001.0
2005-07-25 05:00:00,1.73605,1.73644,1.73595,1.73639,622100002.0
2005-07-25 05:15:00,1.73643,1.73686,1.73617,1.73662,793449999.0
2005-07-25 05:30:00,1.73663,1.73711,1.73655,1.73668,700399995.0
2005-07-25 05:45:00,1.73674,1.73691,1.73625,1.73663,865100002.0
2005-07-25 06:00:00,1.73662,1.73662,1.73607,1.73629,621499999.0
2005-07-25 06:15:00,1.73635,1.73658,1.73623,1.73657,896399990.0
2005-07-25 06:30:00,1.7365,1.73691,1.73649,1.73678,662999991.0
2005-07-25 06:45:00,1.7368,1.73755,1.73653,1.7373,702499999.0
2005-07-25 07:00:00,1.73733,1.73746,1.73703,1.73712,686900002.0
2005-07-25 07:15:00,1.73718,1.73742,1.73701,1.73713,815700001.0
2005-07-25 07:30:00,1.73685,1.73685,1.73613,1.73669,760100000.0
2005-07-25 07:45:00,1.73668,1.73716,1.73656,1.73703,651500002.0
2005-07-25 08:00:00,1.737,1.73712,1.73618,1.73661,833699999.0
2005-07-25 08:15:00,1.73679,1.73698,1.73654,1.73678,791170001.0
2005-07-25 08:30:00,1.73685,1.73717,1.73604,1.73607,873600003.0
2005-07-25 08:45:00,1.7362,1.7362,1.73303,1.73537,815049999.0
2005-07-25 09:00:00,1.73533,1.73545,1.73402,1.73427,1066939997.0
2005-07-25 09:15:00,1.73413,1.73493,1.73354,1.73404,858899994.0
2005-07-25 09:30:00,1.7338,1.73472,1.73375,1.7346,807199999.0
2005-07-25 09:45:00,1.73455,1.73649,1.73404,1.73637,1023799999.0
2005-07-25 10:00:00,1.73615,1.73618,1.73507,1.73618,852400007.0
2005-07-25 10:15:00,1.73623,1.73713,1.73576,1.73687,863299998.0
2005-07-25 10:30:00,1.73693,1.73929,1.73693,1.73809,787099998.0
2005-07-25 10:45:00,1.73797,1.73854,1.73758,1.7379,793099995.0
2005-07-25 11:00:00,1.7379,1.73805,1.73725,1.73742,928300002.0
2005-07-25 11:15:00,1.73757,1.73849,1.73729,1.73844,766099998.0
2005-07-25 11:30:00,1.73835,1.73929,1.73795,1.73901,1234700001.0
2005-07-25 11:45:00,1.73892,1.74,1.73806,1.74,1134699997.0
2005-07-25 12:00:00,1.73997,1.74066,1.73877,1.73937,971799998.0
2005-07-25 12:15:00,1.73933,1.73936,1.73795,1.73873,1076499996.0
2005-07-25 12:30:00,1.73877,1.74011,1.73877,1.73944,898800002.0
2005-07-25 12:45:00,1.73949,1.73995,1.73816,1.73866,1029600001.0
2005-07-25 13:00:00,1.7387,1.73946,1.73859,1.73905,924499993.0
2005-07-25 13:15:00,1.73908,1.73942,1.7383,1.73895,891900003.0
2005-07-25 13:30:00,1.73889,1.7393,1.73716,1.7375,1023900002.0
2005-07-25 13:45:00,1.73738,1.738,1.73715,1.73782,967300000.0
2005-07-25 14:00:00,1.73781,1.73806,1.73732,1.73749,761349999.0
2005-07-25 14:15:00,1.73739,1.73798,1.73728,1.73798,938100002.0
2005-07-25 14:30:00,1.73802,1.73919,1.7379,1.7385,768400002.0
2005-07-25 14:45:00,1.73841,1.73873,1.73828,1.73836,1104799995.0
2005-07-25 15:00:00,1.73838,1.73867,1.73792,1.73867,871300003.0
2005-07-25 15:15:00,1.73862,1.74006,1.73862,1.73941,949700001.0
2005-07-25 15:30:00,1.73915,1.73947,1.73833,1.73893,840200003.0
2005-07-25 15:45:00,1.73893,1.74037,1.73885,1.7399,982599994.0
2005-07-25 16:00:00,1.7399,1.74201,1.73954,1.74157,1031599992.0
2005-07-25 16:15:00,1.7416,1.74344,1.74113,1.74338,834999997.0
2005-07-25 16:30:00,1.74314,1.7439,1.743,1.74354,987500001.0
2005-07-25 16:45:00,1.74355,1.74477,1.74329,1.74402,1020699992.0
2005-07-25 17:00:00,1.74387,1.74428,1.74248,1.74262,886550000.0
2005-07-25 17:15:00,1.74261,1.74361,1.74233,1.74331,877900000.0
2005-07-25 17:30:00,1.7432,1.74681,1.7432,1.74628,849500004.0
2005-07-25 17:45:00,1.74604,1.74604,1.74421,1.74499,835499999.0
2005-07-25 18:00:00,1.74513,1.74607,1.74505,1.74568,12807839993.0
2005-07-25 18:15:00,1.74573,1.74673,1.74554,1.74565,9889549983.0
2005-07-25 18:30:00,1.74565,1.74656,1.74555,1.74621,5203099993.0
2005-07-25 18:45:00,1.7461,1.7461,1.745,1.74542,5440049981.0
2005-07-25 19:00:00,1.74546,1.74615,1.74489,1.74615,4423300004.0
2005-07-25 19:15:00,1.74616,1.74624,1.74478,1.7454,4366819994.0
2005-07-25 19:30:00,1.74537,1.74559,1.74483,1.74512,4593869995.0
2005-07-25 19:45:00,1.74493,1.74522,1.74422,1.7445,3485299990.0
2005-07-25 20:00:00,1.7445,1.7452,1.74431,1.7451,2719850003.0
2005-07-25 20:15:00,1.7451,1.74592,1.7451,1.74588,3660099988.0
2005-07-25 20:30:00,1.7459,1.74622,1.74523,1.74622,4242070002.0
2005-07-25 20:45:00,1.74625,1.74681,1.74582,1.74657,5273419996.0
2005-07-25 21:00:00,1.74655,1.74702,1.74613,1.7469,2751449997.0
2005-07-25 21:15:00,1.74696,1.74705,1.74656,1.74682,2041750002.0
2005-07-25 21:30:00,1.74678,1.74708,1.7462,1.74673,1875799998.0
2005-07-25 21:45:00,1.74668,1.74694,1.74628,1.74673,1825899999.0
2005-07-25 22:00:00,1.7468,1.74691,1.74643,1.74672,1546599999.0
2005-07-25 22:15:00,1.74678,1.74689,1.74632,1.74635,1786499994.0
2005-07-25 22:30:00,1.74637,1.74637,1.74562,1.74593,1183599997.0
2005-07-25 22:45:00,1.74593,1.7463,1.74528,1.74553,950800001.0
2005-07-25 23:00:00,1.74522,1.74665,1.74519,1.74609,1208899991.0
2005-07-25 23:15:00,1.74625,1.74708,1.74568,1.74672,753000002.0
2005-07-25 23:30:00,1.74672,1.7468,1.746,1.74663,732999997.0
2005-07-25 23:45:00,1.74663,1.74707,1.74642,1.7468,748299996.0
2005-07-26 00:00:00,1.74682,1.74698,1.74632,1.7465,654449993.0
2005-07-26 00:15:00,1.74648,1.7468,1.74574,1.74614,563799998.0
2005-07-26 00:30:00,1.74595,1.74613,1.745,1.74501,726399995.0
2005-07-26 00:45:00,1.74494,1.74581,1.7445,1.74509,678700001.0
2005-07-26 01:00:00,1.74512,1.7453,1.74466,1.74499,931400001.0
2005-07-26 01:15:00,1.74489,1.74517,1.74406,1.7444,850699995.0
2005-07-26 01:30:00,1.74447,1.74486,1.74439,1.7447,806899998.0
2005-07-26 01:45:00,1.74472,1.74478,1.74317,1.74338,723700000.0
2005-07-26 02:00:00,1.74343,1.7439,1.74323,1.74385,768546993.0
2005-07-26 02:15:00,1.74385,1.7445,1.74306,1.74425,902399997.0
2005-07-26 02:30:00,1.74418,1.74455,1.74377,1.744,879199993.0
2005-07-26 02:45:00,1.74392,1.74451,1.74381,1.744,983399994.0
2005-07-26 03:00:00,1.74403,1.74452,1.74376,1.74431,829000001.0
2005-07-26 03:15:00,1.74435,1.7445,1.74365,1.74402,640100000.0
2005-07-26 03:30:00,1.74408,1.74431,1.74358,1.74378,787299998.0
2005-07-26 03:45:00,1.74368,1.74369,1.74278,1.74298,893699996.0
2005-07-26 04:00:00,1.74295,1.74331,1.7426,1.74317,628899996.0
2005-07-26 04:15:00,1.74332,1.74365,1.74295,1.74314,862800000.0
2005-07-26 04:30:00,1.74315,1.74329,1.74096,1.74128,757499993.0
2005-07-26 04:45:00,1.74143,1.74235,1.74138,1.74211,789549999.0
2005-07-26 05:00:00,1.74204,1.74218,1.74153,1.74192,722899996.0
2005-07-26 05:15:00,1.7421,1.7421,1.74108,1.74143,846899995.0
2005-07-26 05:30:00,1.74138,1.74183,1.74125,1.74168,662469999.0
2005-07-26 05:45:00,1.7414,1.74215,1.74119,1.74191,873850000.0
2005-07-26 06:00:00,1.74198,1.74233,1.74153,1.74188,1044499997.0
2005-07-26 06:15:00,1.74182,1.74251,1.74173,1.74219,986300005.0
2005-07-26 06:30:00,1.74216,1.74222,1.74168,1.74209,814850007.0
2005-07-26 06:45:00,1.74208,1.74285,1.74143,1.74249,758149999.0
2005-07-26 07:00:00,1.74267,1.7427,1.74181,1.74228,801369999.0
2005-07-26 07:15:00,1.7421,1.74246,1.74196,1.7422,980600000.0
2005-07-26 07:30:00,1.74215,1.74295,1.74183,1.74285,828649999.0
2005-07-26 07:45:00,1.74283,1.74284,1.74171,1.74182,643800000.0
2005-07-26 08:00:00,1.74195,1.74223,1.74182,1.74223,836299998.0
2005-07-26 08:15:00,1.74233,1.74447,1.74205,1.74439,824899995.0
2005-07-26 08:30:00,1.74418,1.74558,1.74387,1.74549,922599995.0
2005-07-26 08:45:00,1.7455,1.74581,1.74224,1.74233,946399995.0
2005-07-26 09:00:00,1.74243,1.74254,1.74141,1.74254,857199994.0
2005-07-26 09:15:00,1.7424,1.743,1.7424,1.743,801099996.0
2005-07-26 09:30:00,1.74309,1.7439,1.74209,1.74213,927800000.0
2005-07-26 09:45:00,1.74208,1.74301,1.74104,1.74265,822100000.0
2005-07-26 10:00:00,1.74241,1.74271,1.73989,1.74025,892900002.0
2005-07-26 10:15:00,1.7403,1.74048,1.73902,1.73957,941900001.0
2005-07-26 10:30:00,1.7397,1.73973,1.73816,1.73836,928749995.0
2005-07-26 10:45:00,1.73822,1.7383,1.73595,1.73771,908450005.0
2005-07-26 11:00:00,1.73762,1.73762,1.73624,1.73678,828800001.0
2005-07-26 11:15:00,1.73688,1.73784,1.73657,1.73666,804400004.0
2005-07-26 11:30:00,1.73657,1.73708,1.73635,1.73693,900899995.0
2005-07-26 11:45:00,1.73702,1.73758,1.73652,1.73758,1182650009.0
2005-07-26 12:00:00,1.73792,1.73874,1.73765,1.73802,1052699996.0
2005-07-26 12:15:00,1.73801,1.73939,1.73774,1.73904,979946992.0
2005-07-26 12:30:00,1.73885,1.73885,1.73669,1.73816,1058200000.0
2005-07-26 12:45:00,1.73815,1.73931,1.73714,1.73929,933999992.0
2005-07-26 13:00:00,1.73935,1.74014,1.73824,1.73959,1064000000.0
2005-07-26 13:15:00,1.73957,1.73974,1.73874,1.7389,927069997.0
2005-07-26 13:30:00,1.73889,1.73911,1.7379,1.73799,993800003.0
2005-07-26 13:45:00,1.73788,1.74007,1.73746,1.73955,968100002.0
2005-07-26 14:00:00,1.73964,1.73986,1.73843,1.73843,894300001.0
2005-07-26 14:15:00,1.73835,1.73835,1.73725,1.73764,919400002.0
2005-07-26 14:30:00,1.73771,1.73797,1.7358,1.73638,702399997.0
2005-07-26 14:45:00,1.7362,1.73671,1.73603,1.73632,960799994.0
2005-07-26 15:00:00,1.7363,1.73799,1.73627,1.73799,1052300001.0
2005-07-26 15:15:00,1.73813,1.73858,1.73471,1.73496,985799993.0
2005-07-26 15:30:00,1.73493,1.73613,1.73493,1.7356,869699994.0
2005-07-26 15:45:00,1.73561,1.73743,1.7356,1.73572,1007199998.0
2005-07-26 16:00:00,1.73599,1.73837,1.73599,1.73808,1086499999.0
2005-07-26 16:15:00,1.7381,1.74042,1.738,1.73962,927466991.0
2005-07-26 16:30:00,1.73958,1.74114,1.73958,1.74065,849539992.0
2005-07-26 16:45:00,1.7407,1.74151,1.74045,1.74151,950500004.0
2005-07-26 17:00:00,1.74146,1.7431,1.74103,1.7431,949550002.0
2005-07-26 17:15:00,1.7432,1.74352,1.74145,1.74195,1037999992.0
2005-07-26 17:30:00,1.74202,1.74245,1.74173,1.74185,1069899994.0
2005-07-26 17:45:00,1.74139,1.74139,1.73936,1.73956,854699992.0
2005-07-26 18:00:00,1.73956,1.74112,1.73956,1.74069,12110499987.0
2005-07-26 18:15:00,1.74075,1.74149,1.73971,1.74143,10082299992.0
2005-07-26 18:30:00,1.74141,1.74179,1.7403,1.7409,5277249991.0
2005-07-26 18:45:00,1.74085,1.74168,1.74063,1.74129,5157799995.0
2005-07-26 19:00:00,1.74137,1.74184,1.74087,1.74135,4871416978.0
2005-07-26 19:15:00,1.74135,1.74224,1.74119,1.74166,4473799998.0
2005-07-26 19:30:00,1.74173,1.74191,1.73969,1.74063,4098299994.0
2005-07-26 19:45:00,1.7406,1.74125,1.74027,1.7412,3642756997.0
2005-07-26 20:00:00,1.74119,1.74122,1.73994,1.74058,2781620000.0
2005-07-26 20:15:00,1.74059,1.74086,1.74022,1.74039,3793319997.0
2005-07-26 20:30:00,1.7404,1.74065,1.74012,1.74035,4329599994.0
2005-07-26 20:45:00,1.74037,1.7406,1.73957,1.74006,4924296986.0
2005-07-26 21:00:00,1.74029,1.74035,1.73931,1.7403,2962700001.0
2005-07-26 21:15:00,1.74035,1.74042,1.73939,1.7394,2065446996.0
2005-07-26 21:30:00,1.73935,1.73938,1.73704,1.73742,2021300012.0
2005-07-26 21:45:00,1.73743,1.7386,1.73743,1.73842,2064500004.0
2005-07-26 22:00:00,1.73849,1.73876,1.73822,1.73872,1655000003.0
2005-07-26 22:15:00,1.73856,1.7388,1.73792,1.73833,2012950001.0
2005-07-26 22:30:00,1.73838,1.73878,1.73781,1.73781,1515599994.0
2005-07-26 22:45:00,1.73776,1.73806,1.7368,1.73711,915599998.0
2005-07-26 23:00:00,1.73688,1.73816,1.73657,1.73713,1066500006.0
2005-07-26 23:15:00,1.73713,1.73734,1.73663,1.73705,875399997.0
2005-07-26 23:30:00,1.73702,1.73749,1.73669,1.73732,479469999.0
2005-07-26 23:45:00,1.73685,1.73759,1.73682,1.73757,659600002.0
2005-07-27 00:00:00,1.73749,1.73763,1.73695,1.73702,634899999.0
2005-07-27 00:15:00,1.73714,1.73725,1.73632,1.73669,686899998.0
2005-07-27 00:30:00,1.73675,1.73686,1.73638,1.73659,826199995.0
2005-07-27 00:45:00,1.73656,1.73691,1.73621,1.7363,698200001.0
2005-07-27 01:00:00,1.73648,1.73736,1.73648,1.73708,789899998.0
2005-07-27 01:15:00,1.73698,1.73733,1.73678,1.73709,632400002.0
2005-07-27 01:30:00,1.73715,1.73751,1.73682,1.73723,790870006.0
2005-07-27 01:45:00,1.73735,1.73803,1.73714,1.73728,733399997.0
2005-07-27 02:00:00,1.73738,1.73797,1.73718,1.7379,943699996.0
2005-07-27 02:15:00,1.73797,1.73803,1.7374,1.73793,842500004.0
2005-07-27 02:30:00,1.73793,1.73833,1.73774,1.73777,871900008.0
2005-07-27 02:45:00,1.73753,1.73756,1.73681,1.737,999999996.0
2005-07-27 03:00:00,1.73729,1.73751,1.73634,1.73643,949000005.0
2005-07-27 03:15:00,1.73647,1.73707,1.73638,1.7365,791400004.0
2005-07-27 03:30:00,1.73663,1.73675,1.73585,1.73591,705699994.0
2005-07-27 03:45:00,1.73586,1.7367,1.73567,1.73668,884899998.0
2005-07-27 04:00:00,1.73664,1.73677,1.7359,1.73602,651999999.0
2005-07-27 04:15:00,1.73608,1.73677,1.73592,1.73628,875869999.0
2005-07-27 04:30:00,1.73622,1.73642,1.73574,1.73574,887400003.0
2005-07-27 04:45:00,1.7358,1.73637,1.73575,1.73615,795800001.0
2005-07-27 05:00:00,1.73615,1.7363,1.73568,1.73588,845100001.0
2005-07-27 05:15:00,1.73596,1.7365,1.73553,1.73602,951449996.0
2005-07-27 05:30:00,1.73639,1.73642,1.73583,1.73625,879099996.0
2005-07-27 05:45:00,1.73628,1.73639,1.7359,1.73628,903600000.0
2005-07-27 06:00:00,1.73632,1.73636,1.7356,1.73564,793199998.0
2005-07-27 06:15:00,1.73575,1.73595,1.73512,1.73547,789000001.0
2005-07-27 06:30:00,1.73538,1.7361,1.73523,1.73599,814000001.0
2005-07-27 06:45:00,1.73538,1.73633,1.73537,1.7361,621199997.0
2005-07-27 07:00:00,1.73627,1.73643,1.7359,1.73628,791100005.0
2005-07-27 07:15:00,1.73633,1.73633,1.73569,1.73569,970869996.0
2005-07-27 07:30:00,1.7358,1.7361,1.73545,1.73603,874700001.0
2005-07-27 07:45:00,1.7359,1.73604,1.73559,1.73575,544199998.0
2005-07-27 08:00:00,1.73572,1.73591,1.73492,1.73591,1004170000.0
2005-07-27 08:15:00,1.73605,1.73654,1.73538,1.73631,922399999.0
2005-07-27 08:30:00,1.73608,1.73637,1.73539,1.73626,983700004.0
2005-07-27 08:45:00,1.73641,1.73643,1.73594,1.73618,862300000.0
2005-07-27 09:00:00,1.73617,1.73618,1.73385,1.73451,919800000.0
2005-07-27 09:15:00,1.73448,1.7346,1.73348,1.73405,853999995.0
2005-07-27 09:30:00,1.73393,1.73456,1.7337,1.73438,1171150001.0
2005-07-27 09:45:00,1.73435,1.73484,1.73362,1.73367,817549999.0
2005-07-27 10:00:00,1.73373,1.73597,1.73369,1.73537,908399997.0
2005-07-27 10:15:00,1.7353,1.73572,1.73478,1.73531,888369997.0
2005-07-27 10:30:00,1.73543,1.73882,1.73543,1.73878,1014569997.0
2005-07-27 10:45:00,1.73873,1.7389,1.73709,1.73797,1016700001.0
2005-07-27 11:00:00,1.73788,1.73849,1.73646,1.73682,959000003.0
2005-07-27 11:15:00,1.73683,1.7372,1.73579,1.73627,1183500003.0
2005-07-27 11:30:00,1.7362,1.73673,1.73591,1.73673,1139400002.0
2005-07-27 11:45:00,1.7367,1.73834,1.73641,1.73823,1309700002.0
2005-07-27 12:00:00,1.73817,1.73838,1.73742,1.73823,898699999.0
2005-07-27 12:15:00,1.7382,1.73884,1.73802,1.73845,1006099999.0
2005-07-27 12:30:00,1.7384,1.73876,1.73782,1.73797,953599997.0
2005-07-27 12:45:00,1.73808,1.73812,1.73728,1.73749,994899992.0
2005-07-27 13:00:00,1.73759,1.73867,1.7375,1.73851,1106500003.0
2005-07-27 13:15:00,1.73853,1.73965,1.73845,1.73858,1033399996.0
2005-07-27 13:30:00,1.73857,1.73869,1.73787,1.73793,1090699995.0
2005-07-27 13:45:00,1.73787,1.73817,1.7378,1.7378,802199997.0
2005-07-27 14:00:00,1.73784,1.73807,1.73617,1.73656,918500000.0
2005-07-27 14:15:00,1.73659,1.73715,1.73629,1.73666,856100001.0
2005-07-27 14:30:00,1.73657,1.73728,1.73418,1.73664,997700003.0
2005-07-27 14:45:00,1.73662,1.74256,1.73597,1.74099,864299998.0
2005-07-27 15:00:00,1.741,1.7445,1.74049,1.74326,865400002.0
2005-07-27 15:15:00,1.7431,1.74357,1.74285,1.74301,1049699995.0
2005-07-27 15:30:00,1.74292,1.74357,1.74142,1.74142,1052499998.0
2005-07-27 15:45:00,1.74119,1.74174,1.74043,1.74139,1054099997.0
2005-07-27 16:00:00,1.74142,1.7437,1.74129,1.74299,995700005.0
2005-07-27 16:15:00,1.74298,1.74298,1.74215,1.7425,873800003.0
2005-07-27 16:30:00,1.74247,1.74375,1.74183,1.74351,774300001.0
2005-07-27 16:45:00,1.7434,1.7437,1.74183,1.74212,884600001.0
2005-07-27 17:00:00,1.74231,1.74282,1.74115,1.74278,1190300008.0
2005-07-27 17:15:00,1.74269,1.74388,1.74269,1.7438,903300000.0
2005-07-27 17:30:00,1.74389,1.74399,1.74302,1.74355,802899993.0
2005-07-27 17:45:00,1.74361,1.74415,1.74298,1.74346,629699995.0
2005-07-27 18:00:00,1.7436,1.74423,1.74349,1.74381,12635349982.0
2005-07-27 18:15:00,1.74389,1.74446,1.74362,1.74435,10170469992.0
2005-07-27 18:30:00,1.74426,1.74438,1.74272,1.74299,5191500002.0
2005-07-27 18:45:00,1.74308,1.74311,1.74209,1.74209,5590450017.0
2005-07-27 19:00:00,1.74213,1.74341,1.7421,1.74312,4997499996.0
2005-07-27 19:15:00,1.7431,1.7431,1.74237,1.74307,4398697001.0
2005-07-27 19:30:00,1.74305,1.74422,1.74291,1.74382,3990800008.0
2005-07-27 19:45:00,1.74379,1.74558,1.74373,1.74524,3532399994.0
2005-07-27 20:00:00,1.74522,1.74637,1.74515,1.74635,2841400000.0
2005-07-27 20:15:00,1.74647,1.74706,1.74647,1.7466,3629746982.0
2005-07-27 20:30:00,1.7466,1.74717,1.74655,1.7468,4312450009.0
2005-07-27 20:45:00,1.7467,1.7471,1.74599,1.7463,4798746979.0
2005-07-27 21:00:00,1.74613,1.74633,1.74592,1.746,2701000008.0
2005-07-27 21:15:00,1.74607,1.74624,1.7455,1.74623,2135899996.0
2005-07-27 21:30:00,1.74625,1.74625,1.74526,1.74531,1893900005.0
2005-07-27 21:45:00,1.7453,1.74546,1.74463,1.74505,1818769995.0
2005-07-27 22:00:00,1.7451,1.74525,1.74457,1.7448,1563449995.0
2005-07-27 22:15:00,1.74489,1.7452,1.74444,1.74457,1744100002.0
2005-07-27 22:30:00,1.74459,1.74465,1.7432,1.74343,1228450001.0
2005-07-27 22:45:00,1.74347,1.7447,1.74347,1.74426,974500002.0
2005-07-27 23:00:00,1.74382,1.74452,1.74337,1.74429,1120099990.0
2005-07-27 23:15:00,1.74413,1.7443,1.74365,1.74404,902899996.0
2005-07-27 23:30:00,1.74402,1.74418,1.74343,1.74347,727400003.0
2005-07-27 23:45:00,1.74352,1.74352,1.74296,1.74305,576300001.0
2005-07-28 00:00:00,1.74311,1.74362,1.74303,1.74344,566000000.0
2005-07-28 00:15:00,1.74345,1.74358,1.742,1.74258,721499995.0
2005-07-28 00:30:00,1.74263,1.74311,1.74249,1.7428,667999996.0
2005-07-28 00:45:00,1.74292,1.74292,1.74237,1.7426,848999999.0
2005-07-28 01:00:00,1.74258,1.74371,1.74255,1.74357,556300001.0
2005-07-28 01:15:00,1.7435,1.74418,1.7429,1.74398,754299999.0
2005-07-28 01:30:00,1.74402,1.74417,1.74325,1.74358,803900007.0
2005-07-28 01:45:00,1.74357,1.74377,1.74321,1.74348,1115699998.0
2005-07-28 02:00:00,1.7435,1.74523,1.74334,1.7446,879350003.0
2005-07-28 02:15:00,1.74463,1.74495,1.74385,1.74395,854599998.0
2005-07-28 02:30:00,1.7441,1.74455,1.74373,1.74378,793999997.0
2005-07-28 02:45:00,1.74364,1.74364,1.74226,1.7426,883200007.0
2005-07-28 03:00:00,1.74264,1.7441,1.74264,1.74396,804799991.0
2005-07-28 03:15:00,1.744,1.744,1.74231,1.7426,923299999.0
2005-07-28 03:30:00,1.74243,1.74294,1.74233,1.74257,594499999.0
2005-07-28 03:45:00,1.74256,1.74256,1.74187,1.742,803800005.0
2005-07-28 04:00:00,1.74195,1.74251,1.74151,1.7422,821000006.0
2005-07-28 04:15:00,1.7425,1.74273,1.74227,1.74239,871199993.0
2005-07-28 04:30:00,1.74236,1.74261,1.74174,1.74221,895999993.0
2005-07-28 04:45:00,1.74237,1.7424,1.74138,1.74184,731700000.0
2005-07-28 05:00:00,1.742,1.74246,1.74172,1.74216,577900000.0
2005-07-28 05:15:00,1.74233,1.74281,1.74192,1.74272,803900004.0
2005-07-28 05:30:00,1.74271,1.7431,1.74238,1.74239,741399997.0
2005-07-28 05:45:00,1.74266,1.74283,1.74186,1.7423,886799992.0
2005-07-28 06:00:00,1.74226,1.74277,1.74202,1.74203,1041200002.0
2005-07-28 06:15:00,1.74225,1.7425,1.74203,1.74221,1092549992.0
2005-07-28 06:30:00,1.74217,1.74268,1.74172,1.74268,610200003.0
2005-07-28 06:45:00,1.74268,1.74269,1.74215,1.74247,566000005.0
2005-07-28 07:00:00,1.74265,1.7427,1.74219,1.74233,825999999.0
2005-07-28 07:15:00,1.74268,1.74346,1.74226,1.74295,804299996.0
2005-07-28 07:30:00,1.74295,1.74322,1.74276,1.74282,763800002.0
2005-07-28 07:45:00,1.74277,1.74281,1.74222,1.74262,526700004.0
2005-07-28 08:00:00,1.74275,1.74473,1.74182,1.7421,887550004.0
2005-07-28 08:15:00,1.74232,1.74287,1.74205,1.7422,772850000.0
2005-07-28 08:30:00,1.7422,1.74351,1.7422,1.7431,887099999.0
2005-07-28 08:45:00,1.74313,1.74313,1.74194,1.74263,835099998.0
2005-07-28 09:00:00,1.74262,1.74264,1.74034,1.74198,914300006.0
2005-07-28 09:15:00,1.74184,1.7423,1.74098,1.74107,970000000.0
2005-07-28 09:30:00,1.74108,1.74176,1.74084,1.74093,919849994.0
2005-07-28 09:45:00,1.74093,1.74259,1.74093,1.74255,900100001.0
2005-07-28 10:00:00,1.74252,1.74283,1.74164,1.74182,765096997.0
2005-07-28 10:15:00,1.74184,1.74259,1.74134,1.74227,988799999.0
2005-07-28 10:30:00,1.74216,1.74431,1.74213,1.74355,1108300001.0
2005-07-28 10:45:00,1.74345,1.74397,1.74284,1.74397,943499996.0
2005-07-28 11:00:00,1.74418,1.74458,1.744,1.74451,948500003.0
2005-07-28 11:15:00,1.7445,1.74477,1.74393,1.74404,912299998.0
2005-07-28 11:30:00,1.74402,1.74411,1.74269,1.7434,973100001.0
2005-07-28 11:45:00,1.74333,1.74383,1.74209,1.74257,984199999.0
2005-07-28 12:00:00,1.74278,1.74396,1.74277,1.74315,991699998.0
2005-07-28 12:15:00,1.74312,1.74318,1.74226,1.7429,916199997.0
2005-07-28 12:30:00,1.74301,1.74509,1.74297,1.74418,1057820000.0
2005-07-28 12:45:00,1.74428,1.74603,1.74428,1.74596,1080700005.0
2005-07-28 13:00:00,1.74632,1.74901,1.74632,1.74885,867000002.0
2005-07-28 13:15:00,1.7489,1.74999,1.74868,1.74887,862600004.0
2005-07-28 13:30:00,1.74885,1.74949,1.74802,1.74946,997499996.0
2005-07-28 13:45:00,1.74953,1.75153,1.74925,1.75071,859500003.0
2005-07-28 14:00:00,1.75074,1.752,1.75049,1.7518,887350005.0
2005-07-28 14:15:00,1.75163,1.7526,1.75094,1.75183,718399996.0
2005-07-28 14:30:00,1.752,1.75244,1.75097,1.7512,647399999.0
2005-07-28 14:45:00,1.75111,1.752,1.75042,1.7513,1078199989.0
2005-07-28 15:00:00,1.75129,1.75252,1.75062,1.75252,859199999.0
2005-07-28 15:15:00,1.75231,1.75393,1.75167,1.75178,1218199994.0
2005-07-28 15:30:00,1.75172,1.75249,1.75146,1.75175,985600001.0
2005-07-28 15:45:00,1.75181,1.75193,1.74976,1.7498,1031699998.0
2005-07-28 16:00:00,1.74998,1.75058,1.74882,1.75042,1037199997.0
2005-07-28 16:15:00,1.75062,1.75104,1.74995,1.75037,767199995.0
2005-07-28 16:30:00,1.75007,1.75084,1.74988,1.75059,775899997.0
2005-07-28 16:45:00,1.75057,1.75191,1.7504,1.75191,1052469988.0
2005-07-28 17:00:00,1.7518,1.75196,1.75111,1.75135,990299995.0
2005-07-28 17:15:00,1.75161,1.75437,1.75161,1.75437,944970000.0
2005-07-28 17:30:00,1.75449,1.75545,1.75416,1.75497,868699995.0
2005-07-28 17:45:00,1.75494,1.75509,1.75407,1.75478,1072999999.0
2005-07-28 18:00:00,1.75488,1.75705,1.75482,1.75661,12646599997.0
2005-07-28 18:15:00,1.75665,1.75803,1.75641,1.75756,9956570002.0
2005-07-28 18:30:00,1.75758,1.75953,1.75751,1.7591,5513950000.0
2005-07-28 18:45:00,1.75903,1.7594,1.75765,1.75783,5270599993.0
2005-07-28 19:00:00,1.75786,1.75866,1.7567,1.7567,4821000010.0
2005-07-28 19:15:00,1.75669,1.75804,1.75667,1.75783,4268050001.0
2005-07-28 19:30:00,1.75778,1.75783,1.75705,1.7574,4398249992.0
2005-07-28 19:45:00,1.75745,1.75799,1.75725,1.75783,3621000002.0
2005-07-28 20:00:00,1.75781,1.75891,1.7577,1.75807,2911500006.0
2005-07-28 20:15:00,1.7581,1.75846,1.75791,1.75839,3827300005.0
2005-07-28 20:30:00,1.75835,1.75835,1.75624,1.7564,4771119996.0
2005-07-28 20:45:00,1.75652,1.75661,1.75514,1.75614,5141699994.0
2005-07-28 21:00:00,1.75602,1.75665,1.75562,1.75601,2836999999.0
2005-07-28 21:15:00,1.75605,1.75644,1.75593,1.75635,2142296995.0
2005-07-28 21:30:00,1.75634,1.75648,1.75537,1.7557,1882299997.0
2005-07-28 21:45:00,1.75571,1.75618,1.75515,1.75596,1761500006.0
2005-07-28 22:00:00,1.75605,1.75655,1.75584,1.75618,1707499998.0
2005-07-28 22:15:00,1.75632,1.75642,1.75505,1.75506,1966620008.0
2005-07-28 22:30:00,1.75515,1.75579,1.75512,1.75571,1450099994.0
2005-07-28 22:45:00,1.75568,1.75568,1.75491,1.75545,908970001.0
2005-07-28 23:00:00,1.75562,1.75578,1.7549,1.7552,1171199995.0
2005-07-28 23:15:00,1.75501,1.75584,1.75497,1.7556,1201599987.0
2005-07-28 23:30:00,1.75557,1.75571,1.75534,1.75568,802500004.0
2005-07-28 23:45:00,1.75573,1.75573,1.75478,1.75525,614099999.0
2005-07-29 00:00:00,1.75523,1.75535,1.7546,1.75505,713399998.0
2005-07-29 00:15:00,1.75512,1.75529,1.75476,1.75523,1064200002.0
2005-07-29 00:30:00,1.75503,1.75534,1.75478,1.75487,894750000.0
2005-07-29 00:45:00,1.75497,1.7554,1.75476,1.75515,893199997.0
2005-07-29 01:00:00,1.75508,1.7553,1.75484,1.75503,915299997.0
2005-07-29 01:15:00,1.75519,1.75541,1.75487,1.75517,649599998.0
2005-07-29 01:30:00,1.7551,1.7551,1.75369,1.75437,871269996.0
2005-07-29 01:45:00,1.75441,1.75473,1.75382,1.75455,860900002.0
2005-07-29 02:00:00,1.75446,1.75533,1.75424,1.755,618399998.0
2005-07-29 02:15:00,1.75507,1.75563,1.75481,1.75563,835899996.0
2005-07-29 02:30:00,1.75558,1.75565,1.75513,1.75553,880600002.0
2005-07-29 02:45:00,1.75552,1.7558,1.75497,1.7558,759200002.0
2005-07-29 03:00:00,1.75597,1.75637,1.75511,1.75532,781799995.0
2005-07-29 03:15:00,1.75517,1.75595,1.75494,1.75589,863249998.0
2005-07-29 03:30:00,1.75592,1.75621,1.75547,1.75553,872499997.0
2005-07-29 03:45:00,1.75546,1.7555,1.75445,1.75458,1037100009.0
2005-07-29 04:00:00,1.75452,1.75461,1.75405,1.7542,894100005.0
2005-07-29 04:15:00,1.75432,1.7546,1.75397,1.75453,893099999.0
2005-07-29 04:30:00,1.75452,1.75457,1.7541,1.75434,594899998.0
2005-07-29 04:45:00,1.75434,1.75439,1.75384,1.75439,450700002.0
2005-07-29 05:00:00,1.75442,1.75461,1.75387,1.75458,631970004.0
2005-07-29 05:15:00,1.75463,1.75473,1.75425,1.7545,668300004.0
2005-07-29 05:30:00,1.75465,1.75465,1.75376,1.75394,1075199995.0
2005-07-29 05:45:00,1.75387,1.75441,1.75369,1.75401,808600001.0
2005-07-29 06:00:00,1.75415,1.75431,1.75386,1.75405,840800000.0
2005-07-29 06:15:00,1.75413,1.75443,1.75368,1.75424,842400002.0
2005-07-29 06:30:00,1.7542,1.75452,1.75386,1.7542,871800003.0
2005-07-29 06:45:00,1.75417,1.75426,1.75378,1.754,632799999.0
2005-07-29 07:00:00,1.7539,1.75427,1.75377,1.7542,871800000.0
2005-07-29 07:15:00,1.75427,1.75436,1.75372,1.75384,824099999.0
2005-07-29 07:30:00,1.75409,1.7547,1.75375,1.75469,827099998.0
2005-07-29 07:45:00,1.75465,1.75491,1.75426,1.75491,659400003.0
2005-07-29 08:00:00,1.75501,1.75513,1.75413,1.75435,1011800000.0
2005-07-29 08:15:00,1.7543,1.75575,1.75425,1.75515,854799999.0
2005-07-29 08:30:00,1.75507,1.75549,1.75463,1.7548,946199993.0
2005-07-29 08:45:00,1.75481,1.75509,1.75382,1.75417,843499996.0
2005-07-29 09:00:00,1.75412,1.75491,1.75383,1.75491,808746996.0
2005-07-29 09:15:00,1.75497,1.75543,1.75484,1.75543,957099995.0
2005-07-29 09:30:00,1.75537,1.75548,1.75397,1.75407,948399996.0
2005-07-29 09:45:00,1.75405,1.75435,1.75268,1.75355,933699997.0
2005-07-29 10:00:00,1.75357,1.75357,1.75182,1.75201,1015599999.0
2005-07-29 10:15:00,1.75209,1.75445,1.75206,1.75435,974399996.0
2005-07-29 10:30:00,1.75395,1.75483,1.75143,1.75252,691500001.0
2005-07-29 10:45:00,1.7524,1.7544,1.75205,1.75299,956050003.0
2005-07-29 11:00:00,1.753,1.75332,1.75213,1.75255,898600003.0
2005-07-29 11:15:00,1.75246,1.75262,1.75158,1.7523,814350001.0
2005-07-29 11:30:00,1.75245,1.75342,1.75204,1.75304,918700000.0
2005-07-29 11:45:00,1.75273,1.75359,1.7524,1.75359,1054499999.0
2005-07-29 12:00:00,1.75349,1.75367,1.75277,1.7536,811099997.0
2005-07-29 12:15:00,1.75378,1.75431,1.7524,1.75242,892250004.0
2005-07-29 12:30:00,1.75242,1.75616,1.75242,1.75615,1003100001.0
2005-07-29 12:45:00,1.75631,1.75642,1.75538,1.7555,848240001.0
2005-07-29 13:00:00,1.7556,1.75681,1.75522,1.75548,1018100005.0
2005-07-29 13:15:00,1.75543,1.75637,1.75517,1.7554,899299999.0
2005-07-29 13:30:00,1.75525,1.75531,1.75287,1.75318,1041300003.0
2005-07-29 13:45:00,1.75308,1.75456,1.75308,1.75387,837650003.0
2005-07-29 14:00:00,1.75402,1.75459,1.75377,1.75422,772150001.0
2005-07-29 14:15:00,1.75425,1.75486,1.75414,1.75451,828946993.0
2005-07-29 14:30:00,1.75495,1.75905,1.7542,1.75887,711399999.0
2005-07-29 14:45:00,1.75943,1.76039,1.75767,1.75767,883499998.0
2005-07-29 15:00:00,1.75768,1.7593,1.75768,1.75862,1036199999.0
2005-07-29 15:15:00,1.75886,1.75935,1.7563,1.75875,1059499998.0
2005-07-29 15:30:00,1.75877,1.75916,1.75833,1.75865,985299997.0
2005-07-29 15:45:00,1.75879,1.75956,1.75686,1.75775,1013299995.0
2005-07-29 16:00:00,1.75753,1.75787,1.75641,1.75657,983499996.0
2005-07-29 16:15:00,1.7565,1.75778,1.75615,1.75721,813749998.0
2005-07-29 16:30:00,1.75713,1.7608,1.75713,1.76044,969199998.0
2005-07-29 16:45:00,1.76034,1.76054,1.75844,1.76054,971199998.0
2005-07-29 17:00:00,1.76044,1.76046,1.75722,1.75756,1128900001.0
2005-07-29 17:15:00,1.75745,1.75787,1.7559,1.75787,892450004.0
2005-07-29 17:30:00,1.75792,1.75862,1.75699,1.75854,889399995.0
2005-07-29 17:45:00,1.75847,1.75905,1.75815,1.75893,921050005.0
2005-07-29 18:00:00,1.75901,1.75941,1.75856,1.75893,12506440973.0
2005-07-29 18:15:00,1.75893,1.75893,1.75697,1.75775,9831199992.0
2005-07-29 18:30:00,1.75778,1.75813,1.75743,1.75797,5485050000.0
2005-07-29 18:45:00,1.75802,1.75853,1.75767,1.75835,5406399986.0
2005-07-29 19:00:00,1.75844,1.75886,1.75841,1.7587,5118400003.0
2005-07-29 19:15:00,1.75881,1.75923,1.75862,1.75916,4662649993.0
2005-07-29 19:30:00,1.75881,1.75928,1.75844,1.7589,4376819992.0
2005-07-29 19:45:00,1.75892,1.75907,1.75829,1.75871,3392597002.0
2005-07-29 20:00:00,1.7587,1.7591,1.75801,1.75819,2838199995.0
2005-07-29 20:15:00,1.75823,1.75841,1.75692,1.75708,3657889995.0
2005-07-29 20:30:00,1.75719,1.75808,1.75719,1.75747,4559570001.0
2005-07-29 20:45:00,1.75742,1.75742,1.75661,1.75692,5060649990.0
2005-07-29 21:00:00,1.75685,1.75795,1.75669,1.75778,3010499997.0
2005-07-29 21:15:00,1.75788,1.75794,1.75722,1.75758,2219299992.0
2005-07-29 21:30:00,1.75758,1.75793,1.75686,1.75783,1934250001.0
2005-07-29 21:45:00,1.75791,1.75793,1.75697,1.75725,1962500006.0
2005-07-29 22:00:00,1.7573,1.7575,1.75713,1.75746,1518769998.0
2005-07-29 22:15:00,1.7576,1.75798,1.75721,1.75778,1881946992.0
2005-07-29 22:30:00,1.75776,1.75782,1.75708,1.75742,1628099995.0
2005-07-29 22:45:00,1.75718,1.75764,1.75697,1.75739,1303199997.0
2005-08-01 00:00:00,1.7557,1.7557,1.7553,1.7557,356399988.0
2005-08-01 00:15:00,1.7553,1.7559,1.7544,1.7548,326699989.0
2005-08-01 00:30:00,1.7546,1.7548,1.7544,1.7546,237599992.0
2005-08-01 00:45:00,1.7546,1.7553,1.7544,1.7544,267299991.0
2005-08-01 01:00:00,1.7544,1.7546,1.754,1.7546,296999990.0
2005-08-01 01:15:00,1.7544,1.7546,1.7542,1.7544,296999990.0
2005-08-01 01:30:00,1.7544,1.7548,1.7544,1.7546,356399988.0
2005-08-01 01:45:00,1.7544,1.7557,1.7544,1.7552,267299991.0
2005-08-01 02:00:00,1.75506,1.75555,1.755,1.75521,744249996.0
2005-08-01 02:15:00,1.75525,1.75644,1.75499,1.75632,832799999.0
2005-08-01 02:30:00,1.75626,1.75675,1.75605,1.75635,930699994.0
2005-08-01 02:45:00,1.75634,1.75658,1.75561,1.75618,879699998.0
2005-08-01 03:00:00,1.75629,1.75854,1.75629,1.75728,706600000.0
2005-08-01 03:15:00,1.75723,1.75729,1.756,1.75612,720800001.0
2005-08-01 03:30:00,1.75597,1.75643,1.75582,1.75643,714199997.0
2005-08-01 03:45:00,1.7566,1.75766,1.75653,1.75766,782600001.0
2005-08-01 04:00:00,1.75762,1.75856,1.75646,1.75716,901200004.0
2005-08-01 04:15:00,1.75723,1.75867,1.75705,1.75855,915100000.0
2005-08-01 04:30:00,1.75877,1.76251,1.75836,1.76144,846549997.0
2005-08-01 04:45:00,1.76134,1.76168,1.76116,1.76131,838199999.0
2005-08-01 05:00:00,1.7612,1.76304,1.76103,1.76169,564899999.0
2005-08-01 05:15:00,1.76168,1.76213,1.76076,1.76092,771399995.0
2005-08-01 05:30:00,1.76105,1.76218,1.76105,1.76139,860550001.0
2005-08-01 05:45:00,1.76146,1.76202,1.76146,1.76178,660699995.0
2005-08-01 06:00:00,1.76188,1.76211,1.76157,1.76178,726000000.0
2005-08-01 06:15:00,1.76187,1.76189,1.76114,1.76163,826449992.0
2005-08-01 06:30:00,1.76156,1.76191,1.76136,1.76142,897900001.0
2005-08-01 06:45:00,1.76148,1.76251,1.76148,1.76227,812349994.0
2005-08-01 07:00:00,1.76245,1.76254,1.76178,1.762,942769999.0
2005-08-01 07:15:00,1.76207,1.76212,1.76117,1.76131,840999995.0
2005-08-01 07:30:00,1.76134,1.7624,1.76109,1.76194,1094899993.0
2005-08-01 07:45:00,1.76191,1.76191,1.76106,1.76168,566300001.0
2005-08-01 08:00:00,1.7617,1.76178,1.76132,1.7617,889600002.0
2005-08-01 08:15:00,1.76162,1.76181,1.76009,1.76009,863299999.0
2005-08-01 08:30:00,1.76008,1.76045,1.7599,1.76016,924399996.0
2005-08-01 08:45:00,1.76026,1.76203,1.76013,1.76203,741100002.0
2005-08-01 09:00:00,1.76203,1.76428,1.76136,1.76235,959700004.0
2005-08-01 09:15:00,1.7624,1.76272,1.76191,1.76265,964899997.0
2005-08-01 09:30:00,1.76259,1.76311,1.76235,1.76293,921399998.0
2005-08-01 09:45:00,1.76288,1.7645,1.76288,1.76372,881500002.0
2005-08-01 10:00:00,1.76348,1.7652,1.76331,1.76482,843200006.0
2005-08-01 10:15:00,1.76477,1.76737,1.76456,1.76726,840100004.0
2005-08-01 10:30:00,1.76707,1.76795,1.76612,1.76614,832770004.0
2005-08-01 10:45:00,1.76618,1.76654,1.76579,1.76641,854500002.0
2005-08-01 11:00:00,1.76642,1.76652,1.76594,1.76631,992199994.0
2005-08-01 11:15:00,1.76645,1.76648,1.76585,1.76613,853799998.0
2005-08-01 11:30:00,1.76607,1.7665,1.76547,1.76628,968800005.0
2005-08-01 11:45:00,1.76627,1.76678,1.76601,1.7663,972800003.0
2005-08-01 12:00:00,1.76652,1.76739,1.76625,1.76735,922000001.0
2005-08-01 12:15:00,1.76737,1.76737,1.76632,1.76657,915099997.0
2005-08-01 12:30:00,1.76658,1.76862,1.76654,1.76808,1012900000.0
2005-08-01 12:45:00,1.7682,1.76926,1.7682,1.76901,957300002.0
2005-08-01 13:00:00,1.76896,1.76912,1.76766,1.7682,954700003.0
2005-08-01 13:15:00,1.76823,1.76914,1.76733,1.76734,869900001.0
2005-08-01 13:30:00,1.76723,1.76785,1.76649,1.76778,791700004.0
2005-08-01 13:45:00,1.76771,1.76786,1.76657,1.76667,911000002.0
2005-08-01 14:00:00,1.76674,1.76724,1.76662,1.76691,911600003.0
2005-08-01 14:15:00,1.76697,1.76945,1.76673,1.7693,869299998.0
2005-08-01 14:30:00,1.76923,1.76944,1.76822,1.76875,935400002.0
2005-08-01 14:45:00,1.76877,1.76915,1.7682,1.76908,1146400004.0
2005-08-01 15:00:00,1.76905,1.76984,1.76866,1.76897,1060999995.0
2005-08-01 15:15:00,1.76875,1.76978,1.76843,1.76977,1010599998.0
2005-08-01 15:30:00,1.76968,1.7709,1.76968,1.76992,1012899996.0
2005-08-01 15:45:00,1.76995,1.77076,1.76988,1.77033,951999997.0
2005-08-01 16:00:00,1.77013,1.77208,1.76969,1.76969,969099999.0
2005-08-01 16:15:00,1.76988,1.77117,1.76962,1.77082,889699999.0
2005-08-01 16:30:00,1.77084,1.77292,1.77054,1.77067,1073099999.0
2005-08-01 16:45:00,1.77098,1.77154,1.76891,1.77011,936500004.0
2005-08-01 17:00:00,1.77017,1.77087,1.76826,1.76865,995699999.0
2005-08-01 17:15:00,1.76863,1.76984,1.7684,1.7686,891899996.0
2005-08-01 17:30:00,1.76857,1.7706,1.76857,1.77032,1004499993.0
2005-08-01 17:45:00,1.77033,1.77034,1.76899,1.76921,774346988.0
2005-08-01 18:00:00,1.7692,1.77075,1.7691,1.7706,12901549989.0
2005-08-01 18:15:00,1.77059,1.77085,1.7701,1.77018,10207669989.0
2005-08-01 18:30:00,1.77018,1.77131,1.77007,1.7712,5220899991.0
2005-08-01 18:45:00,1.77118,1.77125,1.77032,1.77035,5421749993.0
2005-08-01 19:00:00,1.77041,1.77073,1.76987,1.77,4783099998.0
2005-08-01 19:15:00,1.77003,1.77051,1.76972,1.77028,4522099996.0
2005-08-01 19:30:00,1.77024,1.77059,1.76995,1.77042,4493299989.0
2005-08-01 19:45:00,1.7704,1.77043,1.7697,1.77023,3679949995.0
2005-08-01 20:00:00,1.7701,1.77034,1.76959,1.77,2608000000.0
2005-08-01 20:15:00,1.76999,1.77005,1.7696,1.76998,3860549993.0
2005-08-01 20:30:00,1.77,1.77015,1.76941,1.76975,4498020006.0
2005-08-01 20:45:00,1.76973,1.76977,1.76875,1.76899,4668420009.0
2005-08-01 21:00:00,1.76901,1.76914,1.76788,1.768,2621549993.0
2005-08-01 21:15:00,1.76795,1.76836,1.76741,1.76815,2188049998.0
2005-08-01 21:30:00,1.76811,1.76845,1.76778,1.76833,2021000000.0
2005-08-01 21:45:00,1.76844,1.7686,1.76767,1.76805,1769500004.0
2005-08-01 22:00:00,1.7681,1.76843,1.76787,1.76832,1766499996.0
2005-08-01 22:15:00,1.76835,1.76848,1.76787,1.76825,1656999996.0
2005-08-01 22:30:00,1.76828,1.76838,1.76777,1.76803,1442850008.0
2005-08-01 22:45:00,1.76804,1.7681,1.76741,1.76756,895300001.0
2005-08-01 23:00:00,1.76729,1.76776,1.76642,1.76735,1113399993.0
2005-08-01 23:15:00,1.76715,1.7681,1.76697,1.76763,876599999.0
2005-08-01 23:30:00,1.76763,1.76768,1.76651,1.76664,779699998.0
2005-08-01 23:45:00,1.76635,1.76668,1.76602,1.76634,716000004.0
2005-08-02 00:00:00,1.76653,1.76736,1.76618,1.76714,913899999.0
2005-08-02 00:15:00,1.7672,1.76735,1.76674,1.76721,633499994.0
2005-08-02 00:30:00,1.76732,1.76808,1.76732,1.76778,600999998.0
2005-08-02 00:45:00,1.7679,1.76804,1.76692,1.76744,928450000.0
2005-08-02 01:00:00,1.76741,1.7682,1.76716,1.76794,696500001.0
2005-08-02 01:15:00,1.768,1.7681,1.76693,1.76693,839599999.0
2005-08-02 01:30:00,1.76683,1.76772,1.76679,1.76726,890800000.0
2005-08-02 01:45:00,1.76743,1.7685,1.76734,1.76812,753099997.0
2005-08-02 02:00:00,1.76825,1.76858,1.76786,1.76831,746199998.0
2005-08-02 02:15:00,1.76802,1.7691,1.76802,1.76895,954599998.0
2005-08-02 02:30:00,1.7689,1.76969,1.76863,1.76888,938400007.0
2005-08-02 02:45:00,1.76875,1.76892,1.76825,1.76888,937269999.0
2005-08-02 03:00:00,1.76894,1.76981,1.76856,1.76981,867300003.0
2005-08-02 03:15:00,1.76988,1.77045,1.76938,1.77045,685350003.0
2005-08-02 03:30:00,1.77062,1.77109,1.77033,1.7707,707000000.0
2005-08-02 03:45:00,1.77066,1.77207,1.77035,1.77202,813800003.0
2005-08-02 04:00:00,1.77182,1.77202,1.77151,1.77161,897199998.0
2005-08-02 04:15:00,1.77167,1.77185,1.77129,1.77157,852450002.0
2005-08-02 04:30:00,1.77154,1.77178,1.77044,1.77077,701799993.0
2005-08-02 04:45:00,1.7708,1.77111,1.76921,1.76933,801500000.0
2005-08-02 05:00:00,1.76932,1.77012,1.7692,1.77008,777450000.0
2005-08-02 05:15:00,1.76985,1.77063,1.76926,1.77061,777299996.0
2005-08-02 05:30:00,1.77035,1.77096,1.77019,1.7709,773400000.0
2005-08-02 05:45:00,1.77093,1.77155,1.7705,1.7714,692399999.0
2005-08-02 06:00:00,1.7715,1.77255,1.77098,1.7722,772149998.0
2005-08-02 06:15:00,1.7722,1.77227,1.77073,1.77076,738500002.0
2005-08-02 06:30:00,1.77053,1.77113,1.77,1.7704,674800003.0
2005-08-02 06:45:00,1.77047,1.77107,1.77036,1.7707,855699997.0
2005-08-02 07:00:00,1.77095,1.77186,1.77087,1.77105,913399999.0
2005-08-02 07:15:00,1.7714,1.77218,1.77132,1.7717,707269999.0
2005-08-02 07:30:00,1.77168,1.77214,1.77138,1.7716,795599993.0
2005-08-02 07:45:00,1.77157,1.77162,1.76948,1.77108,618349999.0
2005-08-02 08:00:00,1.77112,1.77157,1.77041,1.77137,940600001.0
2005-08-02 08:15:00,1.77143,1.77149,1.77007,1.77052,1010600001.0
2005-08-02 08:30:00,1.77055,1.77111,1.76973,1.77028,987400004.0
2005-08-02 08:45:00,1.77043,1.77094,1.76977,1.76978,810346996.0
2005-08-02 09:00:00,1.76975,1.76975,1.76775,1.76891,842099995.0
2005-08-02 09:15:00,1.76881,1.7709,1.7688,1.77032,794699999.0
2005-08-02 09:30:00,1.77015,1.77165,1.77015,1.77135,914900004.0
2005-08-02 09:45:00,1.77132,1.77342,1.77132,1.77305,763899997.0
2005-08-02 10:00:00,1.7733,1.77429,1.77258,1.77315,835300000.0
2005-08-02 10:15:00,1.77301,1.77464,1.77236,1.77405,993900000.0
2005-08-02 10:30:00,1.77406,1.77406,1.77259,1.77312,1086099998.0
2005-08-02 10:45:00,1.77311,1.7733,1.7715,1.77277,944100001.0
2005-08-02 11:00:00,1.77273,1.77277,1.77224,1.77224,893700006.0
2005-08-02 11:15:00,1.77222,1.77222,1.77063,1.77075,809399997.0
2005-08-02 11:30:00,1.77069,1.77152,1.77056,1.77152,1075199996.0
2005-08-02 11:45:00,1.77158,1.77219,1.77111,1.77131,1138700000.0
2005-08-02 12:00:00,1.77142,1.77189,1.77131,1.77152,1020299994.0
2005-08-02 12:15:00,1.77165,1.77194,1.77127,1.77162,867000002.0
2005-08-02 12:30:00,1.77163,1.77246,1.77151,1.77246,875299997.0
2005-08-02 12:45:00,1.7725,1.77258,1.77145,1.77183,929400003.0
2005-08-02 13:00:00,1.77187,1.77301,1.77185,1.773,1061099992.0
2005-08-02 13:15:00,1.77297,1.77314,1.77237,1.77278,751800001.0
2005-08-02 13:30:00,1.77272,1.77361,1.77248,1.77357,983999999.0
2005-08-02 13:45:00,1.7734,1.77358,1.77303,1.77316,982800002.0
2005-08-02 14:00:00,1.77317,1.77327,1.77218,1.77237,1135546994.0
2005-08-02 14:15:00,1.77231,1.77297,1.772,1.77224,775200001.0
2005-08-02 14:30:00,1.77227,1.7735,1.77142,1.77313,951100004.0
2005-08-02 14:45:00,1.77306,1.7748,1.77297,1.77359,807600004.0
2005-08-02 15:00:00,1.77347,1.77406,1.77183,1.77279,1029200002.0
2005-08-02 15:15:00,1.77277,1.77333,1.77206,1.77288,984799996.0
2005-08-02 15:30:00,1.77302,1.77376,1.77229,1.77258,976399994.0
2005-08-02 15:45:00,1.7726,1.77285,1.77161,1.77245,1114050002.0
2005-08-02 16:00:00,1.77238,1.77238,1.77003,1.77059,1109500001.0
2005-08-02 16:15:00,1.77047,1.77073,1.76933,1.77007,955599989.0
2005-08-02 16:30:00,1.76991,1.77038,1.76947,1.76977,993000006.0
2005-08-02 16:45:00,1.76968,1.77113,1.76968,1.77085,926000005.0
2005-08-02 17:00:00,1.77077,1.77132,1.77047,1.77099,965799994.0
2005-08-02 17:15:00,1.77091,1.77157,1.7708,1.77151,803200002.0
2005-08-02 17:30:00,1.77157,1.77262,1.77157,1.77247,883750004.0
2005-08-02 17:45:00,1.77233,1.77319,1.77167,1.77238,786900005.0
2005-08-02 18:00:00,1.77242,1.77256,1.77173,1.77214,12564149998.0
2005-08-02 18:15:00,1.77217,1.77239,1.77119,1.77158,10083699981.0
2005-08-02 18:30:00,1.77157,1.77166,1.77064,1.77096,5190450013.0
2005-08-02 18:45:00,1.77095,1.77129,1.77053,1.77099,4972869992.0
2005-08-02 19:00:00,1.77086,1.77086,1.77024,1.77047,4788599990.0
2005-08-02 19:15:00,1.77048,1.77105,1.77021,1.771,4735600003.0
2005-08-02 19:30:00,1.77095,1.77159,1.77045,1.77132,4379120007.0
2005-08-02 19:45:00,1.77117,1.77128,1.77092,1.77103,3351199991.0
2005-08-02 20:00:00,1.771,1.77105,1.77043,1.77053,2863569993.0
2005-08-02 20:15:00,1.77052,1.77099,1.77018,1.77022,3394819999.0
2005-08-02 20:30:00,1.77008,1.77022,1.76907,1.76915,4510789997.0
2005-08-02 20:45:00,1.76913,1.76995,1.76881,1.76995,5130599996.0
2005-08-02 21:00:00,1.77003,1.77064,1.76976,1.77058,2893370002.0
2005-08-02 21:15:00,1.77065,1.77065,1.76883,1.76948,2066350001.0
2005-08-02 21:30:00,1.76948,1.77061,1.76945,1.77014,1837100006.0
2005-08-02 21:45:00,1.77034,1.77053,1.76995,1.76995,1860096987.0
2005-08-02 22:00:00,1.77,1.77005,1.76979,1.76998,1462899994.0
2005-08-02 22:15:00,1.77001,1.77045,1.76963,1.77023,1869899995.0
2005-08-02 22:30:00,1.77028,1.77039,1.76975,1.77031,1506700000.0
2005-08-02 22:45:00,1.77033,1.77077,1.77023,1.77045,901350001.0
2005-08-02 23:00:00,1.77025,1.77221,1.77025,1.77124,984099995.0
2005-08-02 23:15:00,1.77132,1.77144,1.77056,1.77092,878200002.0
2005-08-02 23:30:00,1.77102,1.77131,1.77047,1.77055,755899998.0
2005-08-02 23:45:00,1.7709,1.77118,1.77051,1.77103,765200000.0
2005-08-03 00:00:00,1.77093,1.77123,1.77067,1.77067,483546992.0
2005-08-03 00:15:00,1.77058,1.77113,1.7703,1.77098,680199995.0
2005-08-03 00:30:00,1.77101,1.77101,1.76991,1.77032,640299997.0
2005-08-03 00:45:00,1.77027,1.77087,1.77001,1.77041,865599994.0
2005-08-03 01:00:00,1.77058,1.77068,1.77019,1.77065,814899993.0
2005-08-03 01:15:00,1.77065,1.77073,1.77019,1.7705,772999997.0
2005-08-03 01:30:00,1.7705,1.7706,1.76996,1.77052,739599998.0
2005-08-03 01:45:00,1.77053,1.77115,1.77038,1.77103,614600000.0
2005-08-03 02:00:00,1.77113,1.77116,1.77052,1.77073,691300000.0
2005-08-03 02:15:00,1.7708,1.77105,1.7705,1.77057,835749999.0
2005-08-03 02:30:00,1.77044,1.77044,1.76838,1.7687,816099997.0
2005-08-03 02:45:00,1.76869,1.76925,1.76795,1.76797,820500000.0
2005-08-03 03:00:00,1.76785,1.76848,1.76714,1.76792,866170004.0
2005-08-03 03:15:00,1.76789,1.76789,1.76681,1.76714,911499990.0
2005-08-03 03:30:00,1.76715,1.76721,1.76635,1.76715,768500001.0
2005-08-03 03:45:00,1.76714,1.76742,1.76644,1.76666,729100001.0
2005-08-03 04:00:00,1.76662,1.76745,1.76591,1.76715,836499997.0
2005-08-03 04:15:00,1.76715,1.76752,1.76647,1.76662,835300000.0
2005-08-03 04:30:00,1.76655,1.76655,1.76489,1.7659,657900004.0
2005-08-03 04:45:00,1.76607,1.76664,1.76597,1.76599,616700002.0
2005-08-03 05:00:00,1.76598,1.76604,1.76511,1.76588,863000002.0
2005-08-03 05:15:00,1.76592,1.76592,1.76504,1.7654,800719999.0
2005-08-03 05:30:00,1.7654,1.76663,1.76518,1.76656,781099998.0
2005-08-03 05:45:00,1.76669,1.76681,1.76568,1.76592,851799998.0
2005-08-03 06:00:00,1.76598,1.76604,1.76535,1.76535,703300001.0
2005-08-03 06:15:00,1.76536,1.7656,1.76496,1.76541,939100000.0
2005-08-03 06:30:00,1.76543,1.7662,1.76521,1.76617,875450002.0
2005-08-03 06:45:00,1.76617,1.76638,1.7651,1.76522,833000002.0
2005-08-03 07:00:00,1.76555,1.76561,1.76515,1.7654,985750002.0
2005-08-03 07:15:00,1.76526,1.76605,1.76526,1.76577,841800001.0
2005-08-03 07:30:00,1.7657,1.76592,1.7653,1.76588,776999994.0
2005-08-03 07:45:00,1.76595,1.76617,1.76553,1.76613,593599996.0
2005-08-03 08:00:00,1.76614,1.76759,1.7659,1.76723,891300002.0
2005-08-03 08:15:00,1.76727,1.7685,1.7666,1.76848,887100001.0
2005-08-03 08:30:00,1.76836,1.76867,1.76699,1.76854,746699994.0
2005-08-03 08:45:00,1.76863,1.76907,1.76742,1.76893,731399995.0
2005-08-03 09:00:00,1.76893,1.76952,1.76825,1.76948,1017050001.0
2005-08-03 09:15:00,1.76958,1.77032,1.76929,1.76995,892446992.0
2005-08-03 09:30:00,1.76997,1.77011,1.76925,1.76979,1022150003.0
2005-08-03 09:45:00,1.76978,1.77041,1.76972,1.76984,797000001.0
2005-08-03 10:00:00,1.7697,1.77145,1.76942,1.77141,853599995.0
2005-08-03 10:15:00,1.77126,1.77211,1.77073,1.77184,892599998.0
2005-08-03 10:30:00,1.77212,1.77372,1.77212,1.77344,915599998.0
2005-08-03 10:45:00,1.77334,1.77427,1.77275,1.77407,858900002.0
2005-08-03 11:00:00,1.7741,1.77815,1.77409,1.77717,840399996.0
2005-08-03 11:15:00,1.77715,1.78182,1.77695,1.78172,876300000.0
2005-08-03 11:30:00,1.7818,1.78277,1.78083,1.78212,1184400001.0
2005-08-03 11:45:00,1.782,1.7827,1.78123,1.78128,1106300008.0
2005-08-03 12:00:00,1.78111,1.78162,1.78051,1.78084,968999998.0
2005-08-03 12:15:00,1.78081,1.78081,1.77993,1.78022,942600002.0
2005-08-03 12:30:00,1.7802,1.78085,1.78012,1.78012,1160150005.0
2005-08-03 12:45:00,1.78018,1.7805,1.77917,1.77917,1103699993.0
2005-08-03 13:00:00,1.77919,1.7797,1.7791,1.77955,854100001.0
2005-08-03 13:15:00,1.7795,1.78083,1.77944,1.78038,856600000.0
2005-08-03 13:30:00,1.78038,1.78066,1.77933,1.78018,951799996.0
2005-08-03 13:45:00,1.78017,1.78135,1.78017,1.78127,931600005.0
2005-08-03 14:00:00,1.7814,1.78162,1.78001,1.7807,775320005.0
2005-08-03 14:15:00,1.78062,1.78185,1.78014,1.78109,883200002.0
2005-08-03 14:30:00,1.78132,1.78147,1.78095,1.78102,989200001.0
2005-08-03 14:45:00,1.7807,1.78071,1.77903,1.77903,1069950000.0
2005-08-03 15:00:00,1.77895,1.7794,1.77824,1.77909,1070299999.0
2005-08-03 15:15:00,1.779,1.77998,1.77893,1.77987,1154700001.0
2005-08-03 15:30:00,1.77988,1.78034,1.7789,1.77902,1089400006.0
2005-08-03 15:45:00,1.779,1.77953,1.77859,1.77953,996099999.0
2005-08-03 16:00:00,1.7797,1.78008,1.77914,1.78,1011070002.0
2005-08-03 16:15:00,1.77998,1.78065,1.77974,1.78044,884799999.0
2005-08-03 16:30:00,1.7803,1.78056,1.77836,1.77847,982899998.0
2005-08-03 16:45:00,1.7786,1.78049,1.77846,1.77988,969999993.0
2005-08-03 17:00:00,1.77982,1.78128,1.77885,1.78045,1097499999.0
2005-08-03 17:15:00,1.78043,1.78068,1.77792,1.77818,1375899999.0
2005-08-03 17:30:00,1.77841,1.77905,1.77805,1.77895,1043299996.0
2005-08-03 17:45:00,1.77892,1.78053,1.77866,1.78025,829700004.0
2005-08-03 18:00:00,1.78021,1.78021,1.77938,1.77942,12833497001.0
2005-08-03 18:15:00,1.77935,1.7795,1.77846,1.77888,9873850006.0
2005-08-03 18:30:00,1.77884,1.77887,1.77714,1.77725,5216499999.0
2005-08-03 18:45:00,1.77736,1.77736,1.77644,1.77682,5396500003.0
2005-08-03 19:00:00,1.77692,1.77719,1.77656,1.77688,4774746993.0
2005-08-03 19:15:00,1.77673,1.77861,1.77638,1.7785,4593299996.0
2005-08-03 19:30:00,1.77851,1.77874,1.77781,1.77808,4269020006.0
2005-08-03 19:45:00,1.77801,1.77953,1.77797,1.77895,3575700002.0
2005-08-03 20:00:00,1.77887,1.77922,1.7784,1.77877,2828400002.0
2005-08-03 20:15:00,1.77878,1.77917,1.7786,1.7789,3586249988.0
2005-08-03 20:30:00,1.77895,1.77998,1.77895,1.77976,4574250002.0
2005-08-03 20:45:00,1.77975,1.78011,1.77895,1.77899,5102849988.0
2005-08-03 21:00:00,1.779,1.77919,1.77849,1.77857,3045469994.0
2005-08-03 21:15:00,1.7786,1.77893,1.7783,1.77872,1969199997.0
2005-08-03 21:30:00,1.77854,1.77878,1.77833,1.77833,1881799993.0
2005-08-03 21:45:00,1.77829,1.77855,1.77775,1.77775,1990699993.0
2005-08-03 22:00:00,1.7778,1.7779,1.77641,1.77652,1393899996.0
2005-08-03 22:15:00,1.77658,1.77715,1.77655,1.77687,1902849993.0
2005-08-03 22:30:00,1.77685,1.77722,1.77649,1.77693,1427399994.0
2005-08-03 22:45:00,1.77693,1.77762,1.77657,1.77746,913999996.0
2005-08-03 23:00:00,1.77712,1.77796,1.77666,1.77767,1073399996.0
2005-08-03 23:15:00,1.77763,1.77778,1.77715,1.77733,978800002.0
2005-08-03 23:30:00,1.77737,1.7777,1.7771,1.77726,817299994.0
2005-08-03 23:45:00,1.77747,1.77757,1.77682,1.77719,578700000.0
2005-08-04 00:00:00,1.7772,1.77813,1.77712,1.77813,650499999.0
2005-08-04 00:15:00,1.77792,1.77801,1.77641,1.77668,771199999.0
2005-08-04 00:30:00,1.77669,1.77698,1.77651,1.7769,687100001.0
2005-08-04 00:45:00,1.77683,1.77755,1.77655,1.77732,967100001.0
2005-08-04 01:00:00,1.7775,1.77847,1.7775,1.77825,734599997.0
2005-08-04 01:15:00,1.77822,1.77858,1.77767,1.7784,755200001.0
2005-08-04 01:30:00,1.7785,1.7788,1.77798,1.77834,622350001.0
2005-08-04 01:45:00,1.77827,1.77865,1.77768,1.77809,737900005.0
2005-08-04 02:00:00,1.7781,1.77821,1.7775,1.7776,863399998.0
2005-08-04 02:15:00,1.77767,1.77772,1.7767,1.77731,782599999.0
2005-08-04 02:30:00,1.77732,1.77788,1.77711,1.77775,850269998.0
2005-08-04 02:45:00,1.77776,1.77909,1.77769,1.77897,966399998.0
2005-08-04 03:00:00,1.77904,1.77981,1.77883,1.77951,962800001.0
2005-08-04 03:15:00,1.77955,1.78168,1.7795,1.78083,852000002.0
2005-08-04 03:30:00,1.78108,1.78137,1.77929,1.77982,869700000.0
2005-08-04 03:45:00,1.77983,1.77983,1.77866,1.77933,953400008.0
2005-08-04 04:00:00,1.77935,1.77935,1.77765,1.77834,957699996.0
2005-08-04 04:15:00,1.77836,1.7786,1.77781,1.77815,930149999.0
2005-08-04 04:30:00,1.77812,1.77814,1.77519,1.77663,802900002.0
2005-08-04 04:45:00,1.77666,1.77689,1.77597,1.77643,902899997.0
2005-08-04 05:00:00,1.77643,1.77753,1.77623,1.77722,868000003.0
2005-08-04 05:15:00,1.77715,1.77783,1.77683,1.7778,756999998.0
2005-08-04 05:30:00,1.77785,1.77815,1.7773,1.77748,760299995.0
2005-08-04 05:45:00,1.77781,1.77795,1.77739,1.77777,724899998.0
2005-08-04 06:00:00,1.77782,1.77796,1.77752,1.7777,920269999.0
2005-08-04 06:15:00,1.77783,1.77792,1.77694,1.77735,903999998.0
2005-08-04 06:30:00,1.77733,1.77796,1.777,1.777,918899991.0
2005-08-04 06:45:00,1.77678,1.77836,1.77676,1.7782,681599996.0
2005-08-04 07:00:00,1.77827,1.77854,1.77758,1.77771,800100001.0
2005-08-04 07:15:00,1.77777,1.77831,1.77765,1.77795,838700006.0
2005-08-04 07:30:00,1.7779,1.7782,1.77744,1.77756,784399998.0
2005-08-04 07:45:00,1.77755,1.77795,1.7775,1.77785,710400000.0
2005-08-04 08:00:00,1.77769,1.77769,1.77586,1.77602,890300001.0
2005-08-04 08:15:00,1.77598,1.77702,1.77581,1.7769,685700001.0
2005-08-04 08:30:00,1.77693,1.7779,1.77667,1.77788,936600003.0
2005-08-04 08:45:00,1.7782,1.7782,1.77765,1.77791,907999998.0
2005-08-04 09:00:00,1.77793,1.77793,1.77584,1.77621,913300003.0
2005-08-04 09:15:00,1.77632,1.77649,1.77379,1.77434,894369997.0
2005-08-04 09:30:00,1.77428,1.77521,1.77371,1.7742,845999999.0
2005-08-04 09:45:00,1.77396,1.77477,1.77305,1.77476,965500000.0
2005-08-04 10:00:00,1.77457,1.77548,1.77375,1.77425,955769997.0
2005-08-04 10:15:00,1.77427,1.77427,1.77141,1.7719,823346997.0
2005-08-04 10:30:00,1.77208,1.77409,1.77198,1.77401,873199998.0
2005-08-04 10:45:00,1.77408,1.77439,1.77338,1.77433,1018250001.0
2005-08-04 11:00:00,1.7742,1.77433,1.77369,1.77375,942199995.0
2005-08-04 11:15:00,1.7737,1.77546,1.77306,1.77546,1049750002.0
2005-08-04 11:30:00,1.77567,1.77654,1.77481,1.77628,1009400002.0
2005-08-04 11:45:00,1.77627,1.7777,1.77543,1.7777,1176999996.0
2005-08-04 12:00:00,1.7779,1.77811,1.77628,1.77749,905850001.0
2005-08-04 12:15:00,1.77753,1.77831,1.77717,1.77831,834400004.0
2005-08-04 12:30:00,1.77856,1.77882,1.77702,1.77774,1019200000.0
2005-08-04 12:45:00,1.77797,1.7791,1.77656,1.7777,932299999.0
2005-08-04 13:00:00,1.77887,1.77961,1.77661,1.77827,951999999.0
2005-08-04 13:15:00,1.77825,1.77878,1.77738,1.77752,797349997.0
2005-08-04 13:30:00,1.77745,1.77778,1.77671,1.77696,944800001.0
2005-08-04 13:45:00,1.77698,1.77723,1.77629,1.77629,956700005.0
2005-08-04 14:00:00,1.77612,1.77612,1.77526,1.77535,897900000.0
2005-08-04 14:15:00,1.77525,1.77567,1.77482,1.7754,897399992.0
2005-08-04 14:30:00,1.77548,1.77561,1.77419,1.77448,975769995.0
2005-08-04 14:45:00,1.77441,1.77584,1.77422,1.77575,893000004.0
2005-08-04 15:00:00,1.77571,1.77659,1.77538,1.77538,888899998.0
2005-08-04 15:15:00,1.77527,1.77631,1.77489,1.77505,1079246991.0
2005-08-04 15:30:00,1.77498,1.77559,1.77498,1.77559,903700002.0
2005-08-04 15:45:00,1.77565,1.77665,1.77503,1.77652,976999999.0
2005-08-04 16:00:00,1.77654,1.7768,1.77598,1.77615,1230299997.0
2005-08-04 16:15:00,1.77612,1.7776,1.77604,1.77752,931499997.0
2005-08-04 16:30:00,1.77742,1.77892,1.77708,1.77808,864300002.0
2005-08-04 16:45:00,1.77824,1.77916,1.77805,1.77835,1074600004.0
2005-08-04 17:00:00,1.77813,1.78025,1.77807,1.78007,1076050002.0
2005-08-04 17:15:00,1.78001,1.78233,1.77968,1.78107,792000001.0
2005-08-04 17:30:00,1.78087,1.78102,1.78007,1.78062,1058400003.0
2005-08-04 17:45:00,1.78053,1.78057,1.77838,1.77925,814999993.0
2005-08-04 18:00:00,1.77941,1.78052,1.77931,1.78042,13313999996.0
2005-08-04 18:15:00,1.78046,1.78069,1.7802,1.78055,10061299987.0
2005-08-04 18:30:00,1.78052,1.78052,1.77985,1.78009,5569849994.0
2005-08-04 18:45:00,1.78007,1.7811,1.77994,1.78101,5165700005.0
2005-08-04 19:00:00,1.78098,1.7817,1.7801,1.78119,4823519994.0
2005-08-04 19:15:00,1.78115,1.78115,1.78035,1.78062,4250749994.0
2005-08-04 19:30:00,1.78056,1.7808,1.77955,1.78013,4937200000.0
2005-08-04 19:45:00,1.78021,1.78037,1.7793,1.77995,3494449986.0
2005-08-04 20:00:00,1.77994,1.78048,1.77982,1.78007,2761400003.0
2005-08-04 20:15:00,1.7801,1.78082,1.77992,1.78041,3628199997.0
2005-08-04 20:30:00,1.78041,1.78065,1.7799,1.78057,4421049999.0
2005-08-04 20:45:00,1.78053,1.78093,1.77976,1.77995,5263820000.0
2005-08-04 21:00:00,1.78,1.78072,1.77996,1.78051,3031200001.0
2005-08-04 21:15:00,1.78057,1.78098,1.78042,1.78098,2109100005.0
2005-08-04 21:30:00,1.78095,1.7811,1.78033,1.78052,2050349997.0
2005-08-04 21:45:00,1.78037,1.78058,1.77976,1.77976,2023799996.0
2005-08-04 22:00:00,1.77978,1.77996,1.77945,1.77988,1534749995.0
2005-08-04 22:15:00,1.77992,1.78028,1.77963,1.78015,2005299999.0
2005-08-04 22:30:00,1.77993,1.78039,1.77985,1.78005,1540199997.0
2005-08-04 22:45:00,1.78003,1.78035,1.77971,1.78033,878900003.0
2005-08-04 23:00:00,1.78003,1.78024,1.77908,1.77966,991150004.0
2005-08-04 23:15:00,1.77984,1.78036,1.77937,1.77992,815450000.0
2005-08-04 23:30:00,1.77994,1.78038,1.77937,1.78038,838699999.0
2005-08-04 23:45:00,1.78043,1.78049,1.78004,1.78045,587799999.0
2005-08-05 00:00:00,1.78015,1.78083,1.78014,1.78052,670500001.0
2005-08-05 00:15:00,1.78048,1.78078,1.78007,1.78048,865799997.0
2005-08-05 00:30:00,1.78038,1.78082,1.78031,1.78039,853899999.0
2005-08-05 00:45:00,1.78065,1.7807,1.78002,1.78048,1019099999.0
2005-08-05 01:00:00,1.78047,1.78057,1.77999,1.78024,870269991.0
2005-08-05 01:15:00,1.7801,1.78025,1.77838,1.78,906599995.0
2005-08-05 01:30:00,1.78002,1.78016,1.77955,1.78015,885499994.0
2005-08-05 01:45:00,1.78003,1.78063,1.7795,1.77998,681299997.0
2005-08-05 02:00:00,1.78001,1.78144,1.77999,1.78073,912869995.0
2005-08-05 02:15:00,1.78072,1.7814,1.78029,1.7814,964600005.0
2005-08-05 02:30:00,1.78132,1.78221,1.7809,1.78135,705746992.0
2005-08-05 02:45:00,1.78126,1.78144,1.78034,1.78034,851100000.0
2005-08-05 03:00:00,1.78039,1.78059,1.77984,1.78015,978799998.0
2005-08-05 03:15:00,1.78019,1.78064,1.77971,1.78044,608299998.0
2005-08-05 03:30:00,1.78003,1.7806,1.77854,1.7796,794200000.0
2005-08-05 03:45:00,1.7796,1.78027,1.77935,1.78011,845699997.0
2005-08-05 04:00:00,1.78003,1.78106,1.78,1.7803,1101199990.0
2005-08-05 04:15:00,1.7804,1.78045,1.77935,1.77973,753970002.0
2005-08-05 04:30:00,1.77968,1.78004,1.77918,1.77979,633600001.0
2005-08-05 04:45:00,1.7799,1.77998,1.77909,1.77938,563669999.0
2005-08-05 05:00:00,1.77931,1.77931,1.77842,1.7789,788499994.0
2005-08-05 05:15:00,1.7789,1.7789,1.77715,1.77715,714000002.0
2005-08-05 05:30:00,1.77722,1.77785,1.77721,1.77721,929200000.0
2005-08-05 05:45:00,1.77708,1.77743,1.77687,1.7773,633500000.0
2005-08-05 06:00:00,1.7773,1.7773,1.77665,1.77703,815400000.0
2005-08-05 06:15:00,1.77706,1.77751,1.77685,1.77724,753950001.0
2005-08-05 06:30:00,1.77725,1.77774,1.77693,1.777,664999997.0
2005-08-05 06:45:00,1.77702,1.77702,1.77486,1.77502,795600002.0
2005-08-05 07:00:00,1.77509,1.77542,1.7746,1.7752,839799998.0
2005-08-05 07:15:00,1.77527,1.77613,1.77478,1.77613,873500002.0
2005-08-05 07:30:00,1.77619,1.77643,1.77599,1.77636,717700002.0
2005-08-05 07:45:00,1.7763,1.77694,1.77603,1.77662,474999998.0
2005-08-05 08:00:00,1.77655,1.77668,1.77509,1.77576,1016600002.0
2005-08-05 08:15:00,1.77591,1.77743,1.7759,1.77705,875799997.0
2005-08-05 08:30:00,1.77697,1.77777,1.7759,1.77703,914400001.0
2005-08-05 08:45:00,1.77713,1.77843,1.77697,1.77764,664969996.0
2005-08-05 09:00:00,1.77772,1.77918,1.77772,1.77895,929699993.0
2005-08-05 09:15:00,1.77878,1.7792,1.77821,1.77903,718000006.0
2005-08-05 09:30:00,1.779,1.78043,1.77885,1.7795,801350006.0
2005-08-05 09:45:00,1.7795,1.78024,1.7791,1.77932,1013200001.0
2005-08-05 10:00:00,1.77924,1.77981,1.779,1.77973,754399996.0
2005-08-05 10:15:00,1.77978,1.77978,1.7784,1.77845,929299995.0
2005-08-05 10:30:00,1.7788,1.77984,1.7788,1.77928,807300002.0
2005-08-05 10:45:00,1.77928,1.77949,1.77762,1.77762,958100002.0
2005-08-05 11:00:00,1.77743,1.77832,1.77726,1.77805,976000004.0
2005-08-05 11:15:00,1.77807,1.77835,1.7774,1.77753,999999997.0
2005-08-05 11:30:00,1.77745,1.77761,1.77665,1.77739,1186549998.0
2005-08-05 11:45:00,1.7774,1.77797,1.77703,1.77793,1258899992.0
2005-08-05 12:00:00,1.77795,1.77804,1.77703,1.77753,892800004.0
2005-08-05 12:15:00,1.77747,1.77759,1.7772,1.77722,848270003.0
2005-08-05 12:30:00,1.77718,1.77889,1.77718,1.77833,918400003.0
2005-08-05 12:45:00,1.77828,1.77853,1.77742,1.77812,907250003.0
2005-08-05 13:00:00,1.7781,1.77902,1.77787,1.77877,918650000.0
2005-08-05 13:15:00,1.77868,1.78126,1.77858,1.78125,1003600003.0
2005-08-05 13:30:00,1.78103,1.78131,1.77926,1.78044,999300003.0
2005-08-05 13:45:00,1.78042,1.78113,1.78001,1.78032,969550001.0
2005-08-05 14:00:00,1.78044,1.78097,1.78005,1.7807,1006950004.0
2005-08-05 14:15:00,1.78055,1.78072,1.77909,1.77927,936899997.0
2005-08-05 14:30:00,1.77876,1.77902,1.77286,1.77541,929300001.0
2005-08-05 14:45:00,1.77508,1.77545,1.77274,1.77312,920349997.0
2005-08-05 15:00:00,1.77331,1.77388,1.77154,1.77222,927700003.0
2005-08-05 15:15:00,1.77242,1.77644,1.77201,1.77622,924300001.0
2005-08-05 15:30:00,1.7763,1.77657,1.77506,1.77555,852699999.0
2005-08-05 15:45:00,1.77555,1.77558,1.77285,1.77387,939250002.0
2005-08-05 16:00:00,1.77413,1.77572,1.77357,1.77424,820300005.0
2005-08-05 16:15:00,1.77412,1.77435,1.77334,1.7742,808599999.0
2005-08-05 16:30:00,1.77409,1.77584,1.77409,1.77492,1049800004.0
2005-08-05 16:45:00,1.7748,1.7748,1.77381,1.77405,983646990.0
2005-08-05 17:00:00,1.77392,1.77517,1.7734,1.77411,961369997.0
2005-08-05 17:15:00,1.77409,1.77486,1.77346,1.77468,722799996.0
2005-08-05 17:30:00,1.77464,1.77514,1.77403,1.77453,1081700004.0
2005-08-05 17:45:00,1.77438,1.77442,1.77357,1.77434,769200006.0
2005-08-05 18:00:00,1.77436,1.77459,1.77334,1.77407,12840269982.0
2005-08-05 18:15:00,1.774,1.77433,1.7734,1.77414,10417499997.0
2005-08-05 18:30:00,1.77417,1.77424,1.77341,1.77385,5291350004.0
2005-08-05 18:45:00,1.77386,1.77461,1.77378,1.77425,5219797000.0
2005-08-05 19:00:00,1.77416,1.77448,1.77353,1.77448,4548189991.0
2005-08-05 19:15:00,1.77443,1.77513,1.77351,1.77487,4319300004.0
2005-08-05 19:30:00,1.77485,1.77632,1.77438,1.7755,4471399992.0
2005-08-05 19:45:00,1.7755,1.77606,1.77517,1.77553,3285219997.0
2005-08-05 20:00:00,1.7755,1.77571,1.77523,1.77559,2627749995.0
2005-08-05 20:15:00,1.7756,1.77635,1.77552,1.77608,3565700005.0
2005-08-05 20:30:00,1.77609,1.77747,1.77603,1.77723,4228944002.0
2005-08-05 20:45:00,1.7774,1.77745,1.77676,1.77676,4993793978.0
2005-08-05 21:00:00,1.77701,1.77745,1.77696,1.77728,2952099987.0
2005-08-05 21:15:00,1.77738,1.77755,1.77711,1.77725,1900749990.0
2005-08-05 21:30:00,1.77717,1.77759,1.77677,1.77752,2037899994.0
2005-08-05 21:45:00,1.77753,1.77918,1.77749,1.77903,1857899997.0
2005-08-05 22:00:00,1.77913,1.77936,1.77876,1.77918,1736800000.0
2005-08-05 22:15:00,1.77913,1.77929,1.77767,1.77767,1644400000.0
2005-08-05 22:30:00,1.77768,1.77882,1.77752,1.7788,1433100003.0
2005-08-05 22:45:00,1.77878,1.77904,1.77823,1.77895,1294400000.0
2005-08-08 00:00:00,1.7763,1.7763,1.7752,1.7755,238400000.0
2005-08-08 00:15:00,1.7755,1.7765,1.7751,1.7751,327800000.0
2005-08-08 00:30:00,1.775,1.7754,1.775,1.7753,298000000.0
2005-08-08 00:45:00,1.7755,1.7755,1.7751,1.7752,178800000.0
2005-08-08 01:00:00,1.7751,1.7763,1.7751,1.7757,298000000.0
2005-08-08 01:15:00,1.7757,1.7759,1.7752,1.7752,387400000.0
2005-08-08 01:30:00,1.7751,1.7751,1.7736,1.774,357600000.0
2005-08-08 01:45:00,1.7742,1.7746,1.774,1.7744,298000000.0
2005-08-08 02:00:00,1.77422,1.77525,1.77417,1.7751,855399999.0
2005-08-08 02:15:00,1.77511,1.7755,1.77457,1.7753,962199997.0
2005-08-08 02:30:00,1.77517,1.77553,1.77482,1.77499,753950003.0
2005-08-08 02:45:00,1.77496,1.7753,1.7746,1.77509,785900001.0
2005-08-08 03:00:00,1.77512,1.77553,1.77493,1.77498,689100003.0
2005-08-08 03:15:00,1.77497,1.77513,1.77381,1.77422,587099999.0
2005-08-08 03:30:00,1.77412,1.7743,1.77393,1.77422,669299997.0
2005-08-08 03:45:00,1.77442,1.77463,1.77381,1.77396,922999998.0
2005-08-08 04:00:00,1.7739,1.77461,1.77383,1.77413,766599995.0
2005-08-08 04:15:00,1.77418,1.77428,1.77381,1.77387,1113800003.0
2005-08-08 04:30:00,1.77357,1.7741,1.77351,1.77367,954899994.0
2005-08-08 04:45:00,1.77363,1.7741,1.77323,1.7736,876700002.0
2005-08-08 05:00:00,1.77376,1.77376,1.77295,1.7732,655050005.0
2005-08-08 05:15:00,1.77326,1.7736,1.77315,1.77352,894949996.0
2005-08-08 05:30:00,1.7735,1.77489,1.77346,1.77447,881600006.0
2005-08-08 05:45:00,1.77457,1.77461,1.77396,1.77428,779900003.0
2005-08-08 06:00:00,1.77415,1.7749,1.77383,1.7749,840599993.0
2005-08-08 06:15:00,1.77483,1.77597,1.77478,1.77505,1115200009.0
2005-08-08 06:30:00,1.7751,1.77515,1.7739,1.77426,850200003.0
2005-08-08 06:45:00,1.77422,1.77511,1.77422,1.77441,810699998.0
2005-08-08 07:00:00,1.77472,1.77478,1.77282,1.77348,766800008.0
2005-08-08 07:15:00,1.77353,1.77407,1.77301,1.77407,923499995.0
2005-08-08 07:30:00,1.77385,1.77435,1.77339,1.77435,785999998.0
2005-08-08 07:45:00,1.77435,1.77481,1.77402,1.77448,783599999.0
2005-08-08 08:00:00,1.77472,1.775,1.77356,1.7746,738399999.0
2005-08-08 08:15:00,1.77494,1.77496,1.77366,1.77442,950699995.0
2005-08-08 08:30:00,1.77452,1.77469,1.77402,1.77409,668046995.0
2005-08-08 08:45:00,1.77406,1.77539,1.77394,1.77532,724200000.0
2005-08-08 09:00:00,1.77537,1.77743,1.77529,1.77695,1049800001.0
2005-08-08 09:15:00,1.77687,1.77776,1.77673,1.77776,790600003.0
2005-08-08 09:30:00,1.77786,1.77848,1.77732,1.7784,1080599998.0
2005-08-08 09:45:00,1.77829,1.77918,1.77811,1.77893,854849996.0
2005-08-08 10:00:00,1.77895,1.77898,1.77764,1.77768,821400001.0
2005-08-08 10:15:00,1.77765,1.77841,1.77756,1.77828,862146998.0
2005-08-08 10:30:00,1.77914,1.78606,1.77914,1.78532,1096199997.0
2005-08-08 10:45:00,1.78533,1.78535,1.78463,1.78521,930650004.0
2005-08-08 11:00:00,1.78537,1.78695,1.78537,1.78636,1075550008.0
2005-08-08 11:15:00,1.78638,1.78716,1.78593,1.78632,1112599997.0
2005-08-08 11:30:00,1.78641,1.78766,1.78606,1.78734,1068370001.0
2005-08-08 11:45:00,1.78738,1.78743,1.78621,1.78633,912599992.0
2005-08-08 12:00:00,1.78651,1.78696,1.78589,1.78612,869550002.0
2005-08-08 12:15:00,1.78609,1.78709,1.78606,1.787,769000000.0
2005-08-08 12:30:00,1.78711,1.7882,1.78708,1.78798,954200002.0
2005-08-08 12:45:00,1.78801,1.78811,1.78716,1.78757,825200000.0
2005-08-08 13:00:00,1.78757,1.78771,1.78659,1.78667,1052499992.0
2005-08-08 13:15:00,1.78677,1.78937,1.78663,1.7891,1042299998.0
2005-08-08 13:30:00,1.78912,1.78999,1.78895,1.78968,1116300008.0
2005-08-08 13:45:00,1.78957,1.79005,1.78895,1.78914,1089749997.0
2005-08-08 14:00:00,1.78923,1.78974,1.78818,1.78828,945550003.0
2005-08-08 14:15:00,1.78824,1.78942,1.78824,1.78909,880799999.0
2005-08-08 14:30:00,1.78913,1.78919,1.78834,1.78854,716070001.0
2005-08-08 14:45:00,1.78848,1.7887,1.78817,1.78823,1014499998.0
2005-08-08 15:00:00,1.78816,1.78821,1.78725,1.78771,1037550001.0
2005-08-08 15:15:00,1.78773,1.78803,1.78734,1.78738,1020999997.0
2005-08-08 15:30:00,1.78737,1.78752,1.78648,1.78657,775700004.0
2005-08-08 15:45:00,1.78659,1.78693,1.78618,1.78688,971000003.0
2005-08-08 16:00:00,1.78703,1.78724,1.78685,1.78716,1068820002.0
2005-08-08 16:15:00,1.78712,1.7873,1.78683,1.78686,804700000.0
2005-08-08 16:30:00,1.78659,1.78688,1.78581,1.78593,769499999.0
2005-08-08 16:45:00,1.78588,1.7869,1.78567,1.7869,1011300003.0
2005-08-08 17:00:00,1.78688,1.78722,1.78655,1.78715,857500001.0
2005-08-08 17:15:00,1.78705,1.78725,1.78671,1.78671,1000500007.0
2005-08-08 17:30:00,1.78657,1.78669,1.78528,1.78598,964896994.0
2005-08-08 17:45:00,1.78596,1.78613,1.78575,1.78586,800850002.0
2005-08-08 18:00:00,1.78606,1.78641,1.78583,1.7861,12487449986.0
2005-08-08 18:15:00,1.78618,1.78632,1.78592,1.78632,9829499986.0
2005-08-08 18:30:00,1.78635,1.78639,1.78543,1.78543,5164516993.0
2005-08-08 18:45:00,1.78535,1.78596,1.7852,1.78558,5321249985.0
2005-08-08 19:00:00,1.78561,1.78611,1.78554,1.78611,4987949987.0
2005-08-08 19:15:00,1.78612,1.78623,1.78573,1.78593,4558100002.0
2005-08-08 19:30:00,1.78588,1.7863,1.7855,1.786,4151049984.0
2005-08-08 19:45:00,1.786,1.7862,1.78575,1.78583,3665119987.0
2005-08-08 20:00:00,1.78582,1.78605,1.78555,1.78564,2606899991.0
2005-08-08 20:15:00,1.786,1.78637,1.78549,1.78637,3524369997.0
2005-08-08 20:30:00,1.78641,1.78661,1.78589,1.78623,4702449996.0
2005-08-08 20:45:00,1.78635,1.78688,1.78609,1.78649,4838346996.0
2005-08-08 21:00:00,1.78643,1.78672,1.78525,1.78525,2917047006.0
2005-08-08 21:15:00,1.78519,1.78563,1.78426,1.78506,2034000005.0
2005-08-08 21:30:00,1.78522,1.78544,1.7844,1.78465,1839950004.0
2005-08-08 21:45:00,1.78465,1.78497,1.78432,1.78456,1917899995.0
2005-08-08 22:00:00,1.78446,1.7846,1.78373,1.78377,1661600001.0
2005-08-08 22:15:00,1.7839,1.7841,1.78358,1.78367,1786500000.0
2005-08-08 22:30:00,1.7837,1.78408,1.78299,1.78373,1420800001.0
2005-08-08 22:45:00,1.78373,1.78427,1.78351,1.78425,863199997.0
2005-08-08 23:00:00,1.78427,1.78459,1.78391,1.78417,1083749998.0
2005-08-08 23:15:00,1.78425,1.78465,1.78394,1.78422,879599996.0
2005-08-08 23:30:00,1.78432,1.78434,1.78371,1.78375,811299993.0
2005-08-08 23:45:00,1.78415,1.78417,1.78376,1.78384,659199998.0
2005-08-09 00:00:00,1.78412,1.78451,1.78385,1.78432,770599997.0
2005-08-09 00:15:00,1.78403,1.78437,1.78386,1.78415,769600001.0
2005-08-09 00:30:00,1.78415,1.78444,1.78388,1.78419,795900001.0
2005-08-09 00:45:00,1.784,1.78427,1.78366,1.78382,1008800006.0
2005-08-09 01:00:00,1.78367,1.78532,1.78348,1.78509,930799998.0
2005-08-09 01:15:00,1.78502,1.78587,1.78495,1.78532,747599994.0
2005-08-09 01:30:00,1.78532,1.78611,1.7848,1.78577,993600002.0
2005-08-09 01:45:00,1.78568,1.78577,1.78501,1.78526,589750000.0
2005-08-09 02:00:00,1.7855,1.78557,1.78478,1.78498,745000001.0
2005-08-09 02:15:00,1.78505,1.78578,1.78469,1.78578,856700000.0
2005-08-09 02:30:00,1.78581,1.78626,1.78535,1.78615,978400000.0
2005-08-09 02:45:00,1.78616,1.78648,1.78584,1.78625,881300002.0
2005-08-09 03:00:00,1.78634,1.78811,1.78582,1.78693,791699997.0
2005-08-09 03:15:00,1.78702,1.78754,1.78647,1.78751,738400000.0
2005-08-09 03:30:00,1.78748,1.78767,1.7866,1.78723,609746986.0
2005-08-09 03:45:00,1.78733,1.78871,1.78715,1.78871,797199999.0
2005-08-09 04:00:00,1.78863,1.78863,1.78764,1.78789,910499996.0
2005-08-09 04:15:00,1.78803,1.78805,1.78614,1.78714,904699999.0
2005-08-09 04:30:00,1.78719,1.78732,1.78664,1.78686,619199999.0
2005-08-09 04:45:00,1.78686,1.78736,1.78644,1.78688,830249995.0
2005-08-09 05:00:00,1.7864,1.78663,1.7847,1.78498,888299998.0
2005-08-09 05:15:00,1.7852,1.78548,1.78412,1.78519,703600007.0
2005-08-09 05:30:00,1.78513,1.786,1.78467,1.7857,880300000.0
2005-08-09 05:45:00,1.78567,1.78586,1.78531,1.78542,928149997.0
2005-08-09 06:00:00,1.78548,1.78563,1.78486,1.78538,740399995.0
2005-08-09 06:15:00,1.78547,1.78557,1.78504,1.7853,660100000.0
2005-08-09 06:30:00,1.7852,1.78532,1.78465,1.78506,705399997.0
2005-08-09 06:45:00,1.78512,1.7853,1.78483,1.78502,712199997.0
2005-08-09 07:00:00,1.78519,1.78559,1.78495,1.78542,727500004.0
2005-08-09 07:15:00,1.78535,1.78646,1.78506,1.78641,932199994.0
2005-08-09 07:30:00,1.78644,1.78739,1.78552,1.78739,810799996.0
2005-08-09 07:45:00,1.78757,1.79112,1.78757,1.79072,965950003.0
2005-08-09 08:00:00,1.7909,1.7909,1.78744,1.7875,807999998.0
2005-08-09 08:15:00,1.7876,1.78847,1.78724,1.78761,874170002.0
2005-08-09 08:30:00,1.78758,1.7891,1.78756,1.78891,957299999.0
2005-08-09 08:45:00,1.7891,1.7898,1.78889,1.78907,834599995.0
2005-08-09 09:00:00,1.78887,1.78889,1.78702,1.78765,1029199998.0
2005-08-09 09:15:00,1.78778,1.7885,1.78566,1.78582,903000002.0
2005-08-09 09:30:00,1.78557,1.7861,1.78489,1.7854,1074399996.0
2005-08-09 09:45:00,1.7854,1.7864,1.7854,1.78625,815400001.0
2005-08-09 10:00:00,1.78617,1.78617,1.78347,1.78412,729199999.0
2005-08-09 10:15:00,1.78414,1.78423,1.78187,1.78187,1016746997.0
2005-08-09 10:30:00,1.78254,1.78472,1.78223,1.78332,929099997.0
2005-08-09 10:45:00,1.78323,1.78501,1.78309,1.78413,990500000.0
2005-08-09 11:00:00,1.78403,1.78493,1.78387,1.7843,820000004.0
2005-08-09 11:15:00,1.7842,1.78512,1.78363,1.785,823899996.0
2005-08-09 11:30:00,1.7849,1.78583,1.78466,1.78514,1173146992.0
2005-08-09 11:45:00,1.7851,1.78522,1.78401,1.78419,950200000.0
2005-08-09 12:00:00,1.7842,1.78466,1.78392,1.78418,1056599991.0
2005-08-09 12:15:00,1.78421,1.78485,1.78404,1.78442,835899998.0
2005-08-09 12:30:00,1.78438,1.78445,1.7832,1.7832,1003749998.0
2005-08-09 12:45:00,1.78327,1.7833,1.78192,1.78223,899349998.0
2005-08-09 13:00:00,1.78228,1.78301,1.78227,1.78293,1059599997.0
2005-08-09 13:15:00,1.78302,1.7835,1.78302,1.78339,861899999.0
2005-08-09 13:30:00,1.78335,1.78346,1.78278,1.78332,1119200006.0
2005-08-09 13:45:00,1.7832,1.78393,1.78319,1.78333,987400004.0
2005-08-09 14:00:00,1.78355,1.78457,1.78343,1.78454,889600001.0
2005-08-09 14:15:00,1.78452,1.78453,1.78357,1.78393,805699999.0
2005-08-09 14:30:00,1.78393,1.78454,1.78315,1.78356,1004499993.0
2005-08-09 14:45:00,1.78367,1.78383,1.78296,1.78318,900250002.0
2005-08-09 15:00:00,1.78321,1.78336,1.7821,1.78318,993499999.0
2005-08-09 15:15:00,1.78308,1.78392,1.78259,1.78259,1025950001.0
2005-08-09 15:30:00,1.7824,1.78319,1.7824,1.78319,942100005.0
2005-08-09 15:45:00,1.78321,1.78322,1.78248,1.78306,978599997.0
2005-08-09 16:00:00,1.78323,1.78406,1.78274,1.78387,852649997.0
2005-08-09 16:15:00,1.78382,1.78393,1.78322,1.78355,863699994.0
2005-08-09 16:30:00,1.78344,1.78377,1.78325,1.7836,751200003.0
2005-08-09 16:45:00,1.78372,1.78449,1.7837,1.78443,1048450002.0
2005-08-09 17:00:00,1.78435,1.78488,1.78373,1.78399,1023900000.0
2005-08-09 17:15:00,1.78387,1.78398,1.78345,1.78398,891799998.0
2005-08-09 17:30:00,1.78404,1.78433,1.78344,1.78407,813999996.0
2005-08-09 17:45:00,1.78407,1.78434,1.78393,1.78395,623400001.0
2005-08-09 18:00:00,1.78403,1.78425,1.78335,1.7836,13055149984.0
2005-08-09 18:15:00,1.78365,1.78401,1.78339,1.78395,9896599993.0
2005-08-09 18:30:00,1.78392,1.78407,1.78354,1.78391,5326149985.0
2005-08-09 18:45:00,1.78385,1.78418,1.78369,1.78388,5449949990.0
2005-08-09 19:00:00,1.78389,1.78405,1.78337,1.78365,5371400011.0
2005-08-09 19:15:00,1.78332,1.78369,1.78317,1.78353,4107899994.0
2005-08-09 19:30:00,1.7835,1.78404,1.78334,1.78372,4244949994.0
2005-08-09 19:45:00,1.7839,1.78415,1.78367,1.78392,3880749997.0
2005-08-09 20:00:00,1.78386,1.78405,1.78273,1.7836,2825743987.0
2005-08-09 20:15:00,1.7836,1.78692,1.78349,1.78415,3674799997.0
2005-08-09 20:30:00,1.78425,1.78654,1.78425,1.785,4511150007.0
2005-08-09 20:45:00,1.785,1.786,1.78499,1.78585,5206299996.0
2005-08-09 21:00:00,1.78584,1.78615,1.78523,1.7857,2979699995.0
2005-08-09 21:15:00,1.78571,1.78659,1.78553,1.78626,2309449999.0
2005-08-09 21:30:00,1.78623,1.7863,1.78565,1.78622,2129150003.0
2005-08-09 21:45:00,1.78624,1.78662,1.78607,1.78632,1845799998.0
2005-08-09 22:00:00,1.78637,1.78689,1.78634,1.78642,1590000002.0
2005-08-09 22:15:00,1.78645,1.78653,1.78592,1.78635,1703549998.0
2005-08-09 22:30:00,1.7864,1.78723,1.78637,1.78703,1397500004.0
2005-08-09 22:45:00,1.78686,1.78718,1.78665,1.78704,934799999.0
2005-08-09 23:00:00,1.78688,1.78727,1.78647,1.78686,1210600006.0
2005-08-09 23:15:00,1.78672,1.78715,1.78665,1.78711,906399996.0
2005-08-09 23:30:00,1.78711,1.78721,1.78658,1.7869,613000003.0
2005-08-09 23:45:00,1.78675,1.7873,1.78657,1.78726,635300001.0
2005-08-10 00:00:00,1.78713,1.78737,1.7866,1.78698,635399996.0
2005-08-10 00:15:00,1.78701,1.78735,1.78695,1.78732,898900008.0
2005-08-10 00:30:00,1.7871,1.78736,1.78682,1.78694,830299994.0
2005-08-10 00:45:00,1.7871,1.78743,1.7869,1.78702,821100003.0
2005-08-10 01:00:00,1.78718,1.78734,1.78667,1.78696,716799999.0
2005-08-10 01:15:00,1.78663,1.78705,1.78645,1.78691,753300003.0
2005-08-10 01:30:00,1.78691,1.78691,1.78594,1.78653,846300000.0
2005-08-10 01:45:00,1.78674,1.78687,1.7861,1.78645,769200003.0
2005-08-10 02:00:00,1.78635,1.78739,1.78635,1.78714,843749996.0
2005-08-10 02:15:00,1.78715,1.7877,1.78693,1.78725,818999998.0
2005-08-10 02:30:00,1.78724,1.78755,1.78715,1.78719,824200002.0
2005-08-10 02:45:00,1.78703,1.78753,1.78684,1.78735,686700001.0
2005-08-10 03:00:00,1.78734,1.78739,1.78613,1.78641,709200000.0
2005-08-10 03:15:00,1.78654,1.78774,1.7864,1.78774,740699995.0
2005-08-10 03:30:00,1.78768,1.78855,1.7876,1.78796,527400000.0
2005-08-10 03:45:00,1.78792,1.78857,1.7878,1.78844,787000000.0
2005-08-10 04:00:00,1.7882,1.78883,1.78802,1.78819,969900006.0
2005-08-10 04:15:00,1.78828,1.78842,1.78785,1.78815,727199999.0
2005-08-10 04:30:00,1.788,1.78814,1.78775,1.78791,716570004.0
2005-08-10 04:45:00,1.7879,1.78841,1.78775,1.78836,602569999.0
2005-08-10 05:00:00,1.78841,1.7886,1.78798,1.78841,747799994.0
2005-08-10 05:15:00,1.78844,1.78892,1.78809,1.78851,622600000.0
2005-08-10 05:30:00,1.7885,1.78855,1.78761,1.78782,943599995.0
2005-08-10 05:45:00,1.78773,1.78791,1.78727,1.7878,866499996.0
2005-08-10 06:00:00,1.78775,1.78797,1.78714,1.78758,823100001.0
2005-08-10 06:15:00,1.78765,1.78767,1.78684,1.78722,878649998.0
2005-08-10 06:30:00,1.78725,1.78734,1.78671,1.7869,708400002.0
2005-08-10 06:45:00,1.78663,1.78768,1.78646,1.78752,701199997.0
2005-08-10 07:00:00,1.78767,1.78844,1.7871,1.78822,969900001.0
2005-08-10 07:15:00,1.78823,1.79018,1.78804,1.78913,864299990.0
2005-08-10 07:30:00,1.78922,1.7901,1.78865,1.78939,936299993.0
2005-08-10 07:45:00,1.78928,1.79032,1.78895,1.79015,658699996.0
2005-08-10 08:00:00,1.79014,1.79067,1.78853,1.78908,1104699996.0
2005-08-10 08:15:00,1.78923,1.79001,1.78853,1.78996,768000001.0
2005-08-10 08:30:00,1.79012,1.79145,1.78969,1.79047,1021700000.0
2005-08-10 08:45:00,1.79054,1.79103,1.7899,1.79003,932999998.0
2005-08-10 09:00:00,1.79016,1.79292,1.79016,1.79195,1001799997.0
2005-08-10 09:15:00,1.79188,1.79195,1.79001,1.79039,778399999.0
2005-08-10 09:30:00,1.79025,1.7906,1.78836,1.78858,1038599999.0
2005-08-10 09:45:00,1.78864,1.79028,1.78856,1.79028,1067900006.0
2005-08-10 10:00:00,1.79047,1.79061,1.78938,1.78981,875799994.0
2005-08-10 10:15:00,1.78974,1.79006,1.7893,1.78932,1074099998.0
2005-08-10 10:30:00,1.78941,1.79117,1.78934,1.7911,878900001.0
2005-08-10 10:45:00,1.79125,1.79173,1.79041,1.79068,1013999995.0
2005-08-10 11:00:00,1.79065,1.79275,1.79055,1.79263,1091100001.0
2005-08-10 11:15:00,1.79272,1.79438,1.79272,1.79324,888099999.0
2005-08-10 11:30:00,1.79322,1.79469,1.79057,1.79282,1140700001.0
2005-08-10 11:45:00,1.79283,1.79608,1.79274,1.79586,1153400000.0
2005-08-10 12:00:00,1.79581,1.79581,1.79385,1.79512,971200002.0
2005-08-10 12:15:00,1.79504,1.79664,1.79474,1.795,1000000006.0
2005-08-10 12:30:00,1.79496,1.7957,1.79486,1.79516,979799999.0
2005-08-10 12:45:00,1.79523,1.79525,1.79344,1.79393,931250000.0
2005-08-10 13:00:00,1.7942,1.7942,1.79294,1.79311,1016399998.0
2005-08-10 13:15:00,1.7931,1.79372,1.79285,1.7936,987300001.0
2005-08-10 13:30:00,1.7934,1.79436,1.79312,1.79436,1077170003.0
2005-08-10 13:45:00,1.79442,1.79498,1.79345,1.79357,870100000.0
2005-08-10 14:00:00,1.79362,1.79379,1.79263,1.79278,908999996.0
2005-08-10 14:15:00,1.79278,1.7937,1.79265,1.79326,976599996.0
2005-08-10 14:30:00,1.7934,1.79478,1.79337,1.7942,756870001.0
2005-08-10 14:45:00,1.79414,1.79468,1.79391,1.7941,946500000.0
2005-08-10 15:00:00,1.79409,1.79463,1.79402,1.79446,860100002.0
2005-08-10 15:15:00,1.79436,1.79468,1.79362,1.79362,956200000.0
2005-08-10 15:30:00,1.79362,1.79471,1.79344,1.79426,945899999.0
2005-08-10 15:45:00,1.79434,1.79573,1.7942,1.79535,968799993.0
2005-08-10 16:00:00,1.79557,1.79738,1.79557,1.79645,874399994.0
2005-08-10 16:15:00,1.7965,1.79703,1.79637,1.79672,988469999.0
2005-08-10 16:30:00,1.7967,1.7978,1.79604,1.7961,899800003.0
2005-08-10 16:45:00,1.796,1.79654,1.79532,1.79654,1124499994.0
2005-08-10 17:00:00,1.79662,1.79663,1.79526,1.79553,984049999.0
2005-08-10 17:15:00,1.79517,1.79517,1.79265,1.79265,769549997.0
2005-08-10 17:30:00,1.79264,1.79379,1.79229,1.7928,910800003.0
2005-08-10 17:45:00,1.79288,1.79296,1.79118,1.79165,1126199994.0
2005-08-10 18:00:00,1.7919,1.79257,1.7919,1.79207,12729749983.0
2005-08-10 18:15:00,1.79209,1.79228,1.79153,1.79195,10038549997.0
2005-08-10 18:30:00,1.792,1.7932,1.79192,1.79307,4999799986.0
2005-08-10 18:45:00,1.79311,1.79419,1.7931,1.79376,5616399988.0
2005-08-10 19:00:00,1.79378,1.79384,1.79283,1.79316,5085900002.0
2005-08-10 19:15:00,1.79315,1.7933,1.7927,1.793,4449150000.0
2005-08-10 19:30:00,1.7931,1.79348,1.79259,1.7931,3905769992.0
2005-08-10 19:45:00,1.7931,1.79354,1.79257,1.79329,3708300012.0
2005-08-10 20:00:00,1.7931,1.79385,1.79286,1.7931,2808200003.0
2005-08-10 20:15:00,1.7931,1.7935,1.79212,1.79349,3690800005.0
2005-08-10 20:30:00,1.79356,1.79441,1.79356,1.79402,4446400004.0
2005-08-10 20:45:00,1.79405,1.79505,1.79382,1.79471,5483500000.0
2005-08-10 21:00:00,1.79465,1.79482,1.79429,1.79432,2995050000.0
2005-08-10 21:15:00,1.79437,1.79455,1.79394,1.79397,1887349998.0
2005-08-10 21:30:00,1.79403,1.79408,1.79349,1.79363,1944799999.0
2005-08-10 21:45:00,1.7936,1.7939,1.79305,1.79305,1940500003.0
2005-08-10 22:00:00,1.7931,1.7938,1.7925,1.7936,1466599993.0
2005-08-10 22:15:00,1.79358,1.79392,1.79313,1.79368,1956346988.0
2005-08-10 22:30:00,1.79369,1.79433,1.79351,1.79413,1504749987.0
2005-08-10 22:45:00,1.79411,1.79467,1.79389,1.7946,973100003.0
2005-08-10 23:00:00,1.79477,1.79573,1.79405,1.79541,927150003.0
2005-08-10 23:15:00,1.7952,1.79653,1.79448,1.79644,963099997.0
2005-08-10 23:30:00,1.79644,1.7967,1.79598,1.79618,578800000.0
2005-08-10 23:45:00,1.796,1.7966,1.79591,1.79622,599800002.0
2005-08-11 00:00:00,1.79618,1.79643,1.7955,1.79568,878599994.0
2005-08-11 00:15:00,1.7958,1.79597,1.79443,1.79538,830500001.0
2005-08-11 00:30:00,1.79535,1.7954,1.79437,1.79523,582100004.0
2005-08-11 00:45:00,1.79529,1.79578,1.79528,1.79548,750899996.0
2005-08-11 01:00:00,1.79568,1.79653,1.79543,1.79647,751999997.0
2005-08-11 01:15:00,1.79638,1.797,1.79622,1.797,657399993.0
2005-08-11 01:30:00,1.79703,1.79716,1.7966,1.7968,806500002.0
2005-08-11 01:45:00,1.79677,1.7969,1.79585,1.7964,978800006.0
2005-08-11 02:00:00,1.7964,1.79659,1.79539,1.79547,664400000.0
2005-08-11 02:15:00,1.79557,1.79715,1.79535,1.79662,926299999.0
2005-08-11 02:30:00,1.79665,1.7974,1.79641,1.7974,902500004.0
2005-08-11 02:45:00,1.79748,1.79848,1.79725,1.79746,889100004.0
2005-08-11 03:00:00,1.79757,1.79859,1.79718,1.79845,923200001.0
2005-08-11 03:15:00,1.79852,1.79881,1.79804,1.79822,823900001.0
2005-08-11 03:30:00,1.79835,1.79849,1.79761,1.79814,586399997.0
2005-08-11 03:45:00,1.79809,1.79844,1.79791,1.79807,938499999.0
2005-08-11 04:00:00,1.79812,1.79836,1.79764,1.798,856899995.0
2005-08-11 04:15:00,1.79809,1.79809,1.79701,1.79757,779099994.0
2005-08-11 04:30:00,1.79748,1.79822,1.7972,1.79812,670370003.0
2005-08-11 04:45:00,1.79813,1.79841,1.79789,1.79818,753600003.0
2005-08-11 05:00:00,1.79816,1.79875,1.79796,1.79875,639500003.0
2005-08-11 05:15:00,1.79874,1.79899,1.79795,1.79795,959900000.0
2005-08-11 05:30:00,1.79827,1.79858,1.79765,1.7985,865299997.0
2005-08-11 05:45:00,1.79855,1.79959,1.79841,1.79943,853699999.0
2005-08-11 06:00:00,1.79947,1.79968,1.79899,1.79932,786370001.0
2005-08-11 06:15:00,1.7992,1.7994,1.7987,1.79891,1004700001.0
2005-08-11 06:30:00,1.79867,1.79867,1.79785,1.79829,782149996.0
2005-08-11 06:45:00,1.79827,1.79866,1.79761,1.79855,640700002.0
2005-08-11 07:00:00,1.79885,1.79907,1.79784,1.79792,662370002.0
2005-08-11 07:15:00,1.79823,1.79937,1.79804,1.79925,1038250004.0
2005-08-11 07:30:00,1.79942,1.80053,1.79797,1.79856,973599999.0
2005-08-11 07:45:00,1.79873,1.79907,1.79672,1.7973,717699993.0
2005-08-11 08:00:00,1.79727,1.79785,1.79647,1.79672,891999999.0
2005-08-11 08:15:00,1.79688,1.7975,1.79671,1.79738,795999999.0
2005-08-11 08:30:00,1.79738,1.79743,1.79632,1.79713,822900002.0
2005-08-11 08:45:00,1.79731,1.7987,1.79658,1.79847,925700003.0
2005-08-11 09:00:00,1.7983,1.80017,1.7978,1.7992,976650000.0
2005-08-11 09:15:00,1.79946,1.80081,1.79932,1.80076,898470003.0
2005-08-11 09:30:00,1.80063,1.80066,1.79881,1.80027,1042499992.0
2005-08-11 09:45:00,1.80049,1.80312,1.80049,1.80288,831900003.0
2005-08-11 10:00:00,1.80285,1.80382,1.80086,1.80376,913470002.0
2005-08-11 10:15:00,1.80399,1.80476,1.80337,1.80406,1047169994.0
2005-08-11 10:30:00,1.80413,1.80428,1.80254,1.8031,865699994.0
2005-08-11 10:45:00,1.80315,1.8035,1.80243,1.8035,1040999990.0
2005-08-11 11:00:00,1.80357,1.80383,1.80281,1.80292,934299998.0
2005-08-11 11:15:00,1.80292,1.80298,1.802,1.80235,972700002.0
2005-08-11 11:30:00,1.80232,1.8033,1.80225,1.80248,1008549999.0
2005-08-11 11:45:00,1.80252,1.80302,1.8024,1.80302,1185399999.0
2005-08-11 12:00:00,1.80313,1.80367,1.80253,1.80363,1077700001.0
2005-08-11 12:15:00,1.8036,1.80395,1.80312,1.80353,924799991.0
2005-08-11 12:30:00,1.80345,1.80379,1.80218,1.8029,934800003.0
2005-08-11 12:45:00,1.80286,1.80326,1.80189,1.80189,854269995.0
2005-08-11 13:00:00,1.80244,1.80345,1.80244,1.80318,951346997.0
2005-08-11 13:15:00,1.8031,1.80322,1.80214,1.80232,966299995.0
2005-08-11 13:30:00,1.80226,1.80255,1.80192,1.80241,842599997.0
2005-08-11 13:45:00,1.80236,1.80236,1.80124,1.80125,957399996.0
2005-08-11 14:00:00,1.80126,1.80254,1.80102,1.80254,1007999997.0
2005-08-11 14:15:00,1.80247,1.80247,1.80164,1.80193,985400003.0
2005-08-11 14:30:00,1.80224,1.80342,1.80166,1.80243,955399996.0
2005-08-11 14:45:00,1.80242,1.8038,1.80242,1.80348,1106200000.0
2005-08-11 15:00:00,1.80352,1.80471,1.80309,1.80398,902119998.0
2005-08-11 15:15:00,1.80394,1.80572,1.80394,1.80523,1165149996.0
2005-08-11 15:30:00,1.80516,1.80858,1.80516,1.80829,997049999.0
2005-08-11 15:45:00,1.80822,1.8083,1.80735,1.8076,1027600000.0
2005-08-11 16:00:00,1.80775,1.80787,1.8067,1.80691,774999996.0
2005-08-11 16:15:00,1.80692,1.80758,1.80663,1.80725,926450001.0
2005-08-11 16:30:00,1.80714,1.80738,1.80641,1.80648,902200001.0
2005-08-11 16:45:00,1.80647,1.80818,1.80638,1.80818,1040500007.0
2005-08-11 17:00:00,1.80793,1.80884,1.80669,1.80719,1073800008.0
2005-08-11 17:15:00,1.80693,1.80782,1.80673,1.80724,841100001.0
2005-08-11 17:30:00,1.8072,1.80751,1.80644,1.80656,990000005.0
2005-08-11 17:45:00,1.80655,1.80735,1.80641,1.80641,696700000.0
2005-08-11 18:00:00,1.80645,1.80681,1.80614,1.80659,12553600008.0
2005-08-11 18:15:00,1.80664,1.80724,1.80642,1.80699,9623949996.0
2005-08-11 18:30:00,1.807,1.8085,1.80669,1.8072,5534799995.0
2005-08-11 18:45:00,1.80721,1.80766,1.80677,1.80679,5100369990.0
2005-08-11 19:00:00,1.80675,1.80843,1.80662,1.80842,5062696987.0
2005-08-11 19:15:00,1.80858,1.80911,1.80813,1.80823,4603099998.0
2005-08-11 19:30:00,1.80827,1.80898,1.80788,1.80885,4381650002.0
2005-08-11 19:45:00,1.80892,1.80914,1.80836,1.80836,3593146980.0
2005-08-11 20:00:00,1.8084,1.80973,1.8084,1.8093,2727470005.0
2005-08-11 20:15:00,1.80934,1.80967,1.80895,1.8091,3913116994.0
2005-08-11 20:30:00,1.80909,1.80927,1.80879,1.80888,4480099996.0
2005-08-11 20:45:00,1.80887,1.8095,1.80853,1.80862,5119219996.0
2005-08-11 21:00:00,1.80862,1.80975,1.80858,1.80966,2800800001.0
2005-08-11 21:15:00,1.80967,1.80972,1.80894,1.8093,2074899992.0
2005-08-11 21:30:00,1.80937,1.81092,1.80922,1.81083,1966000004.0
2005-08-11 21:45:00,1.81084,1.81111,1.81024,1.81073,2150750003.0
2005-08-11 22:00:00,1.81078,1.81115,1.81047,1.81101,1662699998.0
2005-08-11 22:15:00,1.81112,1.81119,1.81055,1.81075,1848900001.0
2005-08-11 22:30:00,1.81081,1.81099,1.81035,1.81036,1622000003.0
2005-08-11 22:45:00,1.81041,1.81074,1.81018,1.81055,974950003.0
2005-08-11 23:00:00,1.81056,1.81271,1.81056,1.81215,1050700000.0
2005-08-11 23:15:00,1.81231,1.81276,1.81078,1.81163,958900005.0
2005-08-11 23:30:00,1.81165,1.81201,1.8113,1.81148,877599996.0
2005-08-11 23:45:00,1.81155,1.81172,1.81042,1.81082,643549998.0
2005-08-12 00:00:00,1.81077,1.81326,1.8107,1.81231,743199997.0
2005-08-12 00:15:00,1.81234,1.81259,1.81192,1.81222,778999996.0
2005-08-12 00:30:00,1.81217,1.81263,1.81185,1.81201,586999998.0
2005-08-12 00:45:00,1.81226,1.81255,1.81192,1.812,956300004.0
2005-08-12 01:00:00,1.81198,1.81244,1.81092,1.81094,796199996.0
2005-08-12 01:15:00,1.81091,1.81173,1.81082,1.81126,663300003.0
2005-08-12 01:30:00,1.81131,1.81137,1.8104,1.81073,981299995.0
2005-08-12 01:45:00,1.81088,1.81115,1.81007,1.81007,693799996.0
2005-08-12 02:00:00,1.81003,1.81123,1.81003,1.81067,796999997.0
2005-08-12 02:15:00,1.81062,1.8107,1.80885,1.80968,861669998.0
2005-08-12 02:30:00,1.80964,1.8107,1.80952,1.81053,818500001.0
2005-08-12 02:45:00,1.81011,1.8105,1.80991,1.81008,1156099997.0
2005-08-12 03:00:00,1.81038,1.81052,1.80949,1.80957,751300007.0
2005-08-12 03:15:00,1.80962,1.80968,1.80874,1.80875,697100003.0
2005-08-12 03:30:00,1.8088,1.80962,1.80848,1.80952,927746999.0
2005-08-12 03:45:00,1.80941,1.81019,1.8091,1.81015,917799998.0
2005-08-12 04:00:00,1.81017,1.81035,1.80953,1.80953,855199997.0
2005-08-12 04:15:00,1.80963,1.80997,1.80941,1.80953,1039200003.0
2005-08-12 04:30:00,1.80953,1.80996,1.80938,1.80955,629600002.0
2005-08-12 04:45:00,1.80968,1.80981,1.80907,1.80933,803899997.0
2005-08-12 05:00:00,1.8094,1.80996,1.80922,1.80932,783200004.0
2005-08-12 05:15:00,1.80995,1.80995,1.80887,1.80912,775400002.0
2005-08-12 05:30:00,1.80909,1.80977,1.809,1.80952,877100003.0
2005-08-12 05:45:00,1.8095,1.80987,1.80913,1.80947,635600002.0
2005-08-12 06:00:00,1.80959,1.81002,1.8094,1.80973,731200003.0
2005-08-12 06:15:00,1.80975,1.81045,1.80963,1.80995,982100002.0
2005-08-12 06:30:00,1.80999,1.81039,1.80986,1.81,742899999.0
2005-08-12 06:45:00,1.8103,1.8104,1.80815,1.80815,570200003.0
2005-08-12 07:00:00,1.80834,1.80958,1.80824,1.8095,816399995.0
2005-08-12 07:15:00,1.80965,1.80968,1.80936,1.8095,848570006.0
2005-08-12 07:30:00,1.80955,1.80967,1.80916,1.8096,751400002.0
2005-08-12 07:45:00,1.80952,1.80986,1.80897,1.8091,736099996.0
2005-08-12 08:00:00,1.80919,1.81048,1.80876,1.81048,955349996.0
2005-08-12 08:15:00,1.81062,1.8112,1.81036,1.81091,756649997.0
2005-08-12 08:30:00,1.81092,1.81229,1.81082,1.81177,963550002.0
2005-08-12 08:45:00,1.81196,1.81288,1.81138,1.81274,824770005.0
2005-08-12 09:00:00,1.81282,1.81337,1.81229,1.81266,918300000.0
2005-08-12 09:15:00,1.81262,1.81297,1.81236,1.81295,813550000.0
2005-08-12 09:30:00,1.81287,1.81336,1.81248,1.81307,943900000.0
2005-08-12 09:45:00,1.81311,1.81408,1.8128,1.81398,753770001.0
2005-08-12 10:00:00,1.81406,1.815,1.81384,1.81445,928799999.0
2005-08-12 10:15:00,1.8144,1.81732,1.81408,1.81694,1046300002.0
2005-08-12 10:30:00,1.81708,1.8174,1.8162,1.81638,907799998.0
2005-08-12 10:45:00,1.81642,1.81653,1.8155,1.81609,1135650000.0
2005-08-12 11:00:00,1.8159,1.81641,1.8156,1.81641,703000002.0
2005-08-12 11:15:00,1.81667,1.81689,1.81548,1.81565,981899998.0
2005-08-12 11:30:00,1.81558,1.81605,1.81535,1.81593,894100000.0
2005-08-12 11:45:00,1.81593,1.81598,1.81492,1.81497,1076800000.0
2005-08-12 12:00:00,1.81497,1.81582,1.81497,1.81558,899900003.0
2005-08-12 12:15:00,1.81565,1.81567,1.81489,1.81552,962649999.0
2005-08-12 12:30:00,1.81528,1.81567,1.81498,1.81516,917700004.0
2005-08-12 12:45:00,1.81529,1.81564,1.81495,1.8152,1009899995.0
2005-08-12 13:00:00,1.81527,1.81533,1.81307,1.81345,1011800000.0
2005-08-12 13:15:00,1.81348,1.81446,1.81303,1.8143,1197100000.0
2005-08-12 13:30:00,1.81427,1.81472,1.81405,1.81472,963550005.0
2005-08-12 13:45:00,1.81468,1.8149,1.8143,1.8143,843599998.0
2005-08-12 14:00:00,1.81435,1.8145,1.81358,1.81358,909099998.0
2005-08-12 14:15:00,1.8137,1.81545,1.81354,1.81424,942899999.0
2005-08-12 14:30:00,1.8139,1.81692,1.81375,1.81568,1038899996.0
2005-08-12 14:45:00,1.81558,1.81559,1.80968,1.81007,866900002.0
2005-08-12 15:00:00,1.80979,1.80979,1.80721,1.8074,1085399996.0
2005-08-12 15:15:00,1.80745,1.81075,1.80745,1.8097,1066299997.0
2005-08-12 15:30:00,1.8099,1.81283,1.80973,1.81261,977599998.0
2005-08-12 15:45:00,1.81278,1.81557,1.81259,1.81466,870249998.0
2005-08-12 16:00:00,1.81455,1.81517,1.81342,1.81477,994749995.0
2005-08-12 16:15:00,1.81485,1.81503,1.81292,1.81315,985599998.0
2005-08-12 16:30:00,1.81301,1.81326,1.81224,1.81242,782100000.0
2005-08-12 16:45:00,1.81262,1.81481,1.8126,1.81481,912700005.0
2005-08-12 17:00:00,1.81475,1.81486,1.81388,1.81406,1080200001.0
2005-08-12 17:15:00,1.81406,1.81506,1.8139,1.81433,1018100001.0
2005-08-12 17:30:00,1.81442,1.81549,1.81441,1.81532,761300000.0
2005-08-12 17:45:00,1.81529,1.81585,1.81436,1.81455,825850004.0
2005-08-12 18:00:00,1.81455,1.81566,1.81455,1.81521,13481139998.0
2005-08-12 18:15:00,1.81527,1.81573,1.81517,1.81565,10104249987.0
2005-08-12 18:30:00,1.81565,1.81649,1.81555,1.81581,5314000005.0
2005-08-12 18:45:00,1.8157,1.81651,1.81568,1.81633,5158899991.0
2005-08-12 19:00:00,1.81645,1.81678,1.81622,1.81627,5111049992.0
2005-08-12 19:15:00,1.81628,1.81662,1.81555,1.8156,4718346983.0
2005-08-12 19:30:00,1.81555,1.81583,1.81493,1.8153,4335399999.0
2005-08-12 19:45:00,1.8153,1.81577,1.81508,1.81525,3613899997.0
2005-08-12 20:00:00,1.81522,1.81583,1.81522,1.81566,2874999998.0
2005-08-12 20:15:00,1.81565,1.81636,1.81544,1.8155,3374100003.0
2005-08-12 20:30:00,1.81553,1.81618,1.81552,1.81602,4360899994.0
2005-08-12 20:45:00,1.81608,1.8163,1.81359,1.81399,4592100003.0
2005-08-12 21:00:00,1.81383,1.81463,1.8137,1.8145,3080199995.0
2005-08-12 21:15:00,1.81466,1.81511,1.81443,1.81465,2002499998.0
2005-08-12 21:30:00,1.81456,1.81488,1.81417,1.81417,2088799997.0
2005-08-12 21:45:00,1.8141,1.81482,1.81378,1.81378,1744700002.0
2005-08-12 22:00:00,1.81379,1.8146,1.81349,1.8141,1758499998.0
2005-08-12 22:15:00,1.81417,1.81464,1.81398,1.81425,1676950001.0
2005-08-12 22:30:00,1.81427,1.8149,1.8139,1.81438,1472300005.0
2005-08-12 22:45:00,1.81445,1.81508,1.81392,1.81471,1252900002.0
2005-08-15 00:00:00,1.8158,1.8163,1.8158,1.8161,250000000.0
2005-08-15 00:15:00,1.8159,1.8159,1.8154,1.8155,200000000.0
2005-08-15 00:30:00,1.8154,1.8155,1.8148,1.815,400000000.0
2005-08-15 00:45:00,1.815,1.8155,1.815,1.8154,350000000.0
2005-08-15 01:00:00,1.8153,1.8153,1.815,1.8153,250000000.0
2005-08-15 01:15:00,1.8152,1.8155,1.8152,1.8155,150000000.0
2005-08-15 01:30:00,1.8156,1.8157,1.8155,1.8156,300000000.0
2005-08-15 01:45:00,1.8157,1.8161,1.8156,1.8159,350000000.0
2005-08-15 02:00:00,1.81601,1.81601,1.81525,1.8153,903099997.0
2005-08-15 02:15:00,1.8153,1.81565,1.8148,1.81505,1062599997.0
2005-08-15 02:30:00,1.81515,1.81555,1.81305,1.81308,830300000.0
2005-08-15 02:45:00,1.81303,1.81404,1.81303,1.81373,1063699999.0
2005-08-15 03:00:00,1.81377,1.81413,1.81354,1.81375,690099994.0
2005-08-15 03:15:00,1.81381,1.81398,1.81357,1.8136,603300000.0
2005-08-15 03:30:00,1.81385,1.81401,1.81228,1.81239,782050001.0
2005-08-15 03:45:00,1.81228,1.81231,1.81101,1.81168,873849998.0
2005-08-15 04:00:00,1.81167,1.81194,1.8112,1.81154,874799999.0
2005-08-15 04:15:00,1.81174,1.81174,1.81121,1.81126,1029699999.0
2005-08-15 04:30:00,1.81128,1.81242,1.81121,1.81223,710799999.0
2005-08-15 04:45:00,1.81214,1.81223,1.81171,1.81223,576799999.0
2005-08-15 05:00:00,1.81223,1.81286,1.8122,1.81243,801219997.0
2005-08-15 05:15:00,1.81268,1.81294,1.81225,1.8123,1049349997.0
2005-08-15 05:30:00,1.81246,1.81264,1.81199,1.81264,876399995.0
2005-08-15 05:45:00,1.81215,1.81275,1.81209,1.8127,798799994.0
2005-08-15 06:00:00,1.81273,1.81356,1.81258,1.81317,855669999.0
2005-08-15 06:15:00,1.8135,1.81366,1.81267,1.81324,1020500002.0
2005-08-15 06:30:00,1.81327,1.81375,1.81327,1.8135,660400000.0
2005-08-15 06:45:00,1.81331,1.8138,1.81315,1.81338,814099999.0
2005-08-15 07:00:00,1.81355,1.81468,1.81348,1.81445,749800002.0
2005-08-15 07:15:00,1.81443,1.81443,1.81332,1.81352,857399998.0
2005-08-15 07:30:00,1.81351,1.81397,1.81166,1.81204,849699996.0
2005-08-15 07:45:00,1.81198,1.81437,1.81189,1.81415,785499999.0
2005-08-15 08:00:00,1.8142,1.81421,1.81297,1.81323,984599997.0
2005-08-15 08:15:00,1.81328,1.8135,1.81261,1.81285,951500001.0
2005-08-15 08:30:00,1.81282,1.81284,1.81237,1.81261,917649999.0
2005-08-15 08:45:00,1.81266,1.81368,1.81217,1.81316,748900002.0
2005-08-15 09:00:00,1.81321,1.81373,1.81268,1.81373,938019997.0
2005-08-15 09:15:00,1.81386,1.81498,1.81335,1.81378,871399998.0
2005-08-15 09:30:00,1.81362,1.81452,1.81333,1.814,974600003.0
2005-08-15 09:45:00,1.81403,1.81406,1.81283,1.8134,839000002.0
2005-08-15 10:00:00,1.81333,1.8134,1.81254,1.81321,690000000.0
2005-08-15 10:15:00,1.8134,1.81488,1.81338,1.8142,941700002.0
2005-08-15 10:30:00,1.8143,1.81438,1.81332,1.81361,845549999.0
2005-08-15 10:45:00,1.81351,1.81351,1.81157,1.81202,1016000003.0
2005-08-15 11:00:00,1.81189,1.81189,1.81074,1.81122,924000002.0
2005-08-15 11:15:00,1.81116,1.81195,1.81085,1.81171,1084769998.0
2005-08-15 11:30:00,1.81159,1.81167,1.80988,1.81038,1049000003.0
2005-08-15 11:45:00,1.8104,1.81079,1.80941,1.81073,1087800003.0
2005-08-15 12:00:00,1.81073,1.81073,1.80973,1.81037,733399998.0
2005-08-15 12:15:00,1.81041,1.81043,1.81003,1.81038,975099998.0
2005-08-15 12:30:00,1.81038,1.8106,1.80945,1.8095,1017799998.0
2005-08-15 12:45:00,1.80952,1.80952,1.80864,1.809,862300001.0
2005-08-15 13:00:00,1.80907,1.80921,1.80832,1.80856,1053699999.0
2005-08-15 13:15:00,1.8086,1.80866,1.80768,1.80818,826750000.0
2005-08-15 13:30:00,1.80817,1.80882,1.80795,1.80882,923349997.0
2005-08-15 13:45:00,1.80879,1.8103,1.80851,1.8099,1049949996.0
2005-08-15 14:00:00,1.80993,1.81086,1.8098,1.81034,910899996.0
2005-08-15 14:15:00,1.81007,1.81107,1.80996,1.81095,780850003.0
2005-08-15 14:30:00,1.81095,1.81217,1.81058,1.81188,998150002.0
2005-08-15 14:45:00,1.81173,1.8119,1.81141,1.8119,930300001.0
2005-08-15 15:00:00,1.81188,1.81188,1.80827,1.80842,1023269999.0
2005-08-15 15:15:00,1.80844,1.80904,1.8072,1.80775,1213599996.0
2005-08-15 15:30:00,1.80782,1.80821,1.80713,1.80799,958149999.0
2005-08-15 15:45:00,1.80792,1.80896,1.80766,1.80869,1158100001.0
2005-08-15 16:00:00,1.80873,1.80873,1.80796,1.80818,863000002.0
2005-08-15 16:15:00,1.8082,1.80959,1.8081,1.80943,939099999.0
2005-08-15 16:30:00,1.80928,1.80929,1.80821,1.80862,974800002.0
2005-08-15 16:45:00,1.80882,1.80933,1.80808,1.80867,964800000.0
2005-08-15 17:00:00,1.80843,1.81025,1.80834,1.81025,1029099991.0
2005-08-15 17:15:00,1.81013,1.8109,1.80974,1.8107,779500001.0
2005-08-15 17:30:00,1.81055,1.81059,1.80882,1.80895,1005200000.0
2005-08-15 17:45:00,1.80892,1.80907,1.80814,1.80834,735599997.0
2005-08-15 18:00:00,1.80838,1.80869,1.80798,1.80822,12853050002.0
2005-08-15 18:15:00,1.80827,1.80875,1.8081,1.80825,9908416981.0
2005-08-15 18:30:00,1.8081,1.80842,1.80764,1.80808,4921949993.0
2005-08-15 18:45:00,1.80836,1.80863,1.80792,1.80805,5234019999.0
2005-08-15 19:00:00,1.80812,1.81003,1.80798,1.8096,5094796981.0
2005-08-15 19:15:00,1.80955,1.80989,1.80878,1.8091,4719649999.0
2005-08-15 19:30:00,1.80905,1.81052,1.80905,1.81003,4282019993.0
2005-08-15 19:45:00,1.81002,1.81051,1.80985,1.80986,3949669996.0
2005-08-15 20:00:00,1.80981,1.81037,1.80975,1.8101,2690196989.0
2005-08-15 20:15:00,1.8101,1.81046,1.80982,1.81028,3612949994.0
2005-08-15 20:30:00,1.8103,1.81142,1.81025,1.81132,4625050000.0
2005-08-15 20:45:00,1.81137,1.81201,1.81125,1.81153,5324700005.0
2005-08-15 21:00:00,1.8116,1.8117,1.81089,1.811,3088999987.0
2005-08-15 21:15:00,1.81105,1.81156,1.81053,1.81121,2111199993.0
2005-08-15 21:30:00,1.8112,1.812,1.8112,1.81151,1860700006.0
2005-08-15 21:45:00,1.8115,1.81175,1.81127,1.81134,1854570006.0
2005-08-15 22:00:00,1.8114,1.81174,1.81114,1.81118,1555100004.0
2005-08-15 22:15:00,1.81127,1.81162,1.81065,1.81065,1867200001.0
2005-08-15 22:30:00,1.8107,1.81098,1.81033,1.81075,1444200004.0
2005-08-15 22:45:00,1.81084,1.81156,1.81058,1.8114,979900001.0
2005-08-15 23:00:00,1.81136,1.81196,1.81112,1.81184,1103299991.0
2005-08-15 23:15:00,1.81165,1.81226,1.81104,1.8112,1064599996.0
2005-08-15 23:30:00,1.81128,1.81134,1.81057,1.8109,567099998.0
2005-08-15 23:45:00,1.81089,1.81145,1.81082,1.811,749670002.0
2005-08-16 00:00:00,1.8108,1.81096,1.80997,1.81035,653649998.0
2005-08-16 00:15:00,1.81011,1.8105,1.80907,1.80949,814649997.0
2005-08-16 00:30:00,1.80948,1.80973,1.8094,1.80957,654100002.0
2005-08-16 00:45:00,1.80942,1.80995,1.80834,1.8092,816400006.0
2005-08-16 01:00:00,1.80914,1.80964,1.80887,1.80907,748299997.0
2005-08-16 01:15:00,1.809,1.81034,1.80829,1.81021,619000002.0
2005-08-16 01:30:00,1.81028,1.81037,1.80817,1.80824,870650001.0
2005-08-16 01:45:00,1.80825,1.80873,1.80798,1.8081,951069999.0
2005-08-16 02:00:00,1.80803,1.80856,1.80696,1.80855,940599998.0
2005-08-16 02:15:00,1.80867,1.80919,1.80797,1.80916,756799999.0
2005-08-16 02:30:00,1.8089,1.80901,1.80829,1.80865,857999996.0
2005-08-16 02:45:00,1.80856,1.80881,1.8074,1.80748,939200001.0
2005-08-16 03:00:00,1.80732,1.8074,1.8056,1.8061,819946993.0
2005-08-16 03:15:00,1.80604,1.8061,1.80542,1.80583,657899998.0
2005-08-16 03:30:00,1.80582,1.80633,1.80547,1.80619,664899999.0
2005-08-16 03:45:00,1.80628,1.80649,1.80594,1.80625,730549997.0
2005-08-16 04:00:00,1.80618,1.80633,1.80584,1.80594,757250002.0
2005-08-16 04:15:00,1.80602,1.80657,1.80576,1.80623,960199998.0
2005-08-16 04:30:00,1.80622,1.80635,1.80576,1.8061,702600004.0
2005-08-16 04:45:00,1.80626,1.80687,1.80618,1.80653,716600002.0
2005-08-16 05:00:00,1.80657,1.80685,1.8061,1.80647,598099998.0
2005-08-16 05:15:00,1.80661,1.80675,1.80627,1.80662,717999997.0
2005-08-16 05:30:00,1.8066,1.80692,1.80632,1.80645,944600000.0
2005-08-16 05:45:00,1.80643,1.80654,1.80585,1.80585,695200002.0
2005-08-16 06:00:00,1.8059,1.80623,1.80563,1.80598,728499996.0
2005-08-16 06:15:00,1.80588,1.80679,1.80573,1.80657,929350000.0
2005-08-16 06:30:00,1.80657,1.8076,1.8063,1.80756,722799998.0
2005-08-16 06:45:00,1.8078,1.80785,1.80664,1.80732,602400003.0
2005-08-16 07:00:00,1.8075,1.80847,1.80706,1.80718,796300002.0
2005-08-16 07:15:00,1.80743,1.80745,1.80684,1.80725,963446997.0
2005-08-16 07:30:00,1.80733,1.80745,1.8067,1.80745,900050001.0
2005-08-16 07:45:00,1.8075,1.80801,1.80706,1.8079,659599998.0
2005-08-16 08:00:00,1.80793,1.80872,1.80782,1.80795,1084299999.0
2005-08-16 08:15:00,1.80795,1.80918,1.80774,1.80859,950300000.0
2005-08-16 08:30:00,1.8083,1.80862,1.80801,1.80816,945499995.0
2005-08-16 08:45:00,1.80821,1.80957,1.80793,1.8094,839799997.0
2005-08-16 09:00:00,1.80973,1.81264,1.80973,1.81209,961349998.0
2005-08-16 09:15:00,1.81188,1.81267,1.81148,1.81267,1027600003.0
2005-08-16 09:30:00,1.81258,1.81362,1.8125,1.81285,675139999.0
2005-08-16 09:45:00,1.81279,1.8132,1.8126,1.81294,736800002.0
2005-08-16 10:00:00,1.81294,1.81341,1.81288,1.81315,666599997.0
2005-08-16 10:15:00,1.81307,1.81312,1.81205,1.81205,1032369996.0
2005-08-16 10:30:00,1.81264,1.81416,1.81149,1.81164,1171100001.0
2005-08-16 10:45:00,1.81161,1.81177,1.81047,1.81097,847050005.0
2005-08-16 11:00:00,1.81098,1.81111,1.80985,1.81002,866300002.0
2005-08-16 11:15:00,1.81007,1.81045,1.80846,1.80902,936350000.0
2005-08-16 11:30:00,1.80888,1.80976,1.80869,1.80949,978799994.0
2005-08-16 11:45:00,1.80947,1.80974,1.80853,1.80874,1091699998.0
2005-08-16 12:00:00,1.80899,1.80985,1.8088,1.8093,814700001.0
2005-08-16 12:15:00,1.80938,1.80938,1.8084,1.80902,874000000.0
2005-08-16 12:30:00,1.80922,1.8096,1.80799,1.80806,839049998.0
2005-08-16 12:45:00,1.80814,1.80838,1.80765,1.8078,970499997.0
2005-08-16 13:00:00,1.80758,1.80785,1.80578,1.80643,1123499997.0
2005-08-16 13:15:00,1.80658,1.80802,1.80658,1.80767,1039799998.0
2005-08-16 13:30:00,1.8077,1.80812,1.8075,1.80797,1112400002.0
2005-08-16 13:45:00,1.8079,1.80794,1.8071,1.80758,782346993.0
2005-08-16 14:00:00,1.80754,1.80773,1.80624,1.80653,947000001.0
2005-08-16 14:15:00,1.80649,1.80769,1.80649,1.80755,950999994.0
2005-08-16 14:30:00,1.80782,1.80803,1.80535,1.80542,915200001.0
2005-08-16 14:45:00,1.80536,1.80711,1.80389,1.80501,966700000.0
2005-08-16 15:00:00,1.80483,1.80541,1.80396,1.80515,806500000.0
2005-08-16 15:15:00,1.80519,1.80739,1.80519,1.80627,1065799997.0
2005-08-16 15:30:00,1.80622,1.80717,1.80622,1.80688,980799999.0
2005-08-16 15:45:00,1.807,1.80792,1.8068,1.80781,901899999.0
2005-08-16 16:00:00,1.80785,1.80791,1.80708,1.80762,1061899995.0
2005-08-16 16:15:00,1.80767,1.80767,1.80693,1.80697,868299999.0
2005-08-16 16:30:00,1.80654,1.80709,1.80612,1.8069,883300002.0
2005-08-16 16:45:00,1.80699,1.80924,1.80688,1.80924,1101900001.0
2005-08-16 17:00:00,1.80945,1.81054,1.80875,1.80932,997799993.0
2005-08-16 17:15:00,1.80918,1.80966,1.80918,1.80966,816999995.0
2005-08-16 17:30:00,1.80956,1.81098,1.80933,1.81098,899099998.0
2005-08-16 17:45:00,1.81098,1.81098,1.80908,1.80911,805200003.0
2005-08-16 18:00:00,1.80911,1.80924,1.80798,1.809,12600349991.0
2005-08-16 18:15:00,1.809,1.809,1.80754,1.8082,9777296967.0
2005-08-16 18:30:00,1.80825,1.80857,1.80745,1.80748,5316769999.0
2005-08-16 18:45:00,1.80749,1.80804,1.80627,1.80627,5635350002.0
2005-08-16 19:00:00,1.80627,1.80683,1.8058,1.80651,4949099994.0
2005-08-16 19:15:00,1.80652,1.80722,1.80629,1.80701,4548020013.0
2005-08-16 19:30:00,1.80694,1.80764,1.80679,1.8074,4664700001.0
2005-08-16 19:45:00,1.8074,1.8083,1.80733,1.8083,3289499988.0
2005-08-16 20:00:00,1.80818,1.80854,1.80758,1.80811,2629000004.0
2005-08-16 20:15:00,1.80808,1.8086,1.80795,1.80798,3788449980.0
2005-08-16 20:30:00,1.80799,1.80845,1.80792,1.80825,4417900004.0
2005-08-16 20:45:00,1.80822,1.80963,1.80811,1.809,5062549991.0
2005-08-16 21:00:00,1.8091,1.81008,1.80894,1.8099,2901899994.0
2005-08-16 21:15:00,1.8099,1.81051,1.80956,1.80988,2182799993.0
2005-08-16 21:30:00,1.80978,1.81012,1.80952,1.81002,2114800004.0
2005-08-16 21:45:00,1.81002,1.81038,1.80977,1.80977,1955699998.0
2005-08-16 22:00:00,1.80983,1.81027,1.80982,1.8099,1529399997.0
2005-08-16 22:15:00,1.8099,1.8102,1.80959,1.80985,1921900007.0
2005-08-16 22:30:00,1.80987,1.81093,1.80983,1.81043,1381800002.0
2005-08-16 22:45:00,1.81043,1.81114,1.8104,1.81094,788100000.0
2005-08-16 23:00:00,1.81089,1.81131,1.81027,1.81047,1270899994.0
2005-08-16 23:15:00,1.81055,1.81105,1.80993,1.81024,942650002.0
2005-08-16 23:30:00,1.81015,1.8105,1.80962,1.80972,902000003.0
2005-08-16 23:45:00,1.80968,1.81009,1.80937,1.80985,641999998.0
2005-08-17 00:00:00,1.80968,1.80971,1.80849,1.80884,615299998.0
2005-08-17 00:15:00,1.80875,1.80913,1.80841,1.80867,787899996.0
2005-08-17 00:30:00,1.80863,1.80892,1.80835,1.80849,602200001.0
2005-08-17 00:45:00,1.80848,1.80891,1.80836,1.80844,917499999.0
2005-08-17 01:00:00,1.80838,1.80963,1.80832,1.80938,728300002.0
2005-08-17 01:15:00,1.8091,1.81211,1.80902,1.81106,875699998.0
2005-08-17 01:30:00,1.81101,1.81191,1.80969,1.80974,1077700001.0
2005-08-17 01:45:00,1.80975,1.80975,1.80854,1.8091,767100002.0
2005-08-17 02:00:00,1.80912,1.81029,1.80881,1.81023,817999991.0
2005-08-17 02:15:00,1.81003,1.81026,1.80917,1.80939,767550002.0
2005-08-17 02:30:00,1.80944,1.81009,1.80886,1.80889,747699999.0
2005-08-17 02:45:00,1.80883,1.80957,1.80862,1.80948,850200003.0
2005-08-17 03:00:00,1.80934,1.80943,1.80825,1.80837,657250002.0
2005-08-17 03:15:00,1.80828,1.80891,1.80801,1.80884,734000001.0
2005-08-17 03:30:00,1.80881,1.80916,1.80861,1.80877,871200008.0
2005-08-17 03:45:00,1.80878,1.80924,1.80857,1.80868,907069997.0
2005-08-17 04:00:00,1.8088,1.80897,1.80793,1.80802,972000001.0
2005-08-17 04:15:00,1.80818,1.80893,1.80804,1.80827,1022100001.0
2005-08-17 04:30:00,1.80802,1.80858,1.80789,1.80817,710800002.0
2005-08-17 04:45:00,1.80828,1.80868,1.808,1.80804,758199996.0
2005-08-17 05:00:00,1.80793,1.80798,1.80697,1.80759,704500002.0
2005-08-17 05:15:00,1.80761,1.80773,1.80699,1.80718,751199999.0
2005-08-17 05:30:00,1.80725,1.80752,1.80701,1.80731,743399993.0
2005-08-17 05:45:00,1.80738,1.80806,1.80722,1.80765,833599998.0
2005-08-17 06:00:00,1.80778,1.80785,1.80571,1.80727,794850006.0
2005-08-17 06:15:00,1.8072,1.80745,1.80657,1.80697,868599997.0
2005-08-17 06:30:00,1.8071,1.8077,1.807,1.80742,759300002.0
2005-08-17 06:45:00,1.80733,1.80763,1.80665,1.80677,562099996.0
2005-08-17 07:00:00,1.80692,1.80699,1.80596,1.8069,889400001.0
2005-08-17 07:15:00,1.80694,1.80729,1.80637,1.80688,767199998.0
2005-08-17 07:30:00,1.80685,1.80728,1.80635,1.80684,1011999998.0
2005-08-17 07:45:00,1.80678,1.80717,1.80595,1.80612,681400003.0
2005-08-17 08:00:00,1.806,1.80627,1.80317,1.80407,1101499995.0
2005-08-17 08:15:00,1.80391,1.80391,1.80202,1.80204,892999996.0
2005-08-17 08:30:00,1.80183,1.80425,1.80174,1.80314,927699997.0
2005-08-17 08:45:00,1.80316,1.80428,1.80267,1.80267,740799999.0
2005-08-17 09:00:00,1.80247,1.80319,1.80187,1.80307,926200000.0
2005-08-17 09:15:00,1.80308,1.80308,1.80228,1.80296,828650005.0
2005-08-17 09:30:00,1.8028,1.80399,1.80262,1.8036,893900005.0
2005-08-17 09:45:00,1.80359,1.80506,1.80348,1.80498,1017000000.0
2005-08-17 10:00:00,1.80504,1.80566,1.80445,1.80515,810999997.0
2005-08-17 10:15:00,1.80511,1.80534,1.80466,1.8052,850100001.0
2005-08-17 10:30:00,1.806,1.80867,1.806,1.80615,1080949998.0
2005-08-17 10:45:00,1.80612,1.80693,1.80526,1.80547,1058100004.0
2005-08-17 11:00:00,1.80542,1.80697,1.80523,1.80635,830600000.0
2005-08-17 11:15:00,1.80632,1.80699,1.80625,1.80638,1104600002.0
2005-08-17 11:30:00,1.8063,1.8065,1.80502,1.80529,1070470007.0
2005-08-17 11:45:00,1.80538,1.80676,1.80515,1.80661,1180600000.0
2005-08-17 12:00:00,1.80639,1.80751,1.80639,1.80697,1063500004.0
2005-08-17 12:15:00,1.80693,1.80741,1.80682,1.80692,887149998.0
2005-08-17 12:30:00,1.80695,1.80811,1.80684,1.80811,1019949988.0
2005-08-17 12:45:00,1.80837,1.81018,1.80826,1.80971,923300001.0
2005-08-17 13:00:00,1.8102,1.81075,1.80986,1.81011,992399995.0
2005-08-17 13:15:00,1.81013,1.81013,1.80808,1.80836,827796993.0
2005-08-17 13:30:00,1.80837,1.80908,1.80837,1.80857,946700000.0
2005-08-17 13:45:00,1.80848,1.81018,1.80834,1.80938,972700001.0
2005-08-17 14:00:00,1.80953,1.8101,1.80923,1.80997,866200000.0
2005-08-17 14:15:00,1.80992,1.80992,1.80953,1.80967,1006100000.0
2005-08-17 14:30:00,1.80961,1.80961,1.80763,1.8091,1033800000.0
2005-08-17 14:45:00,1.80897,1.81139,1.80869,1.81073,998170001.0
2005-08-17 15:00:00,1.81063,1.81099,1.80968,1.81007,1089400001.0
2005-08-17 15:15:00,1.80988,1.81001,1.80868,1.80975,1090800005.0
2005-08-17 15:30:00,1.8099,1.81003,1.80882,1.80975,1025000006.0
2005-08-17 15:45:00,1.80981,1.81032,1.80912,1.80925,1126599997.0
2005-08-17 16:00:00,1.80908,1.80934,1.80794,1.80887,903799998.0
2005-08-17 16:15:00,1.80887,1.80987,1.80873,1.80952,913900004.0
2005-08-17 16:30:00,1.80941,1.80992,1.80877,1.80913,831300006.0
2005-08-17 16:45:00,1.80929,1.80988,1.80827,1.80988,953999999.0
2005-08-17 17:00:00,1.80976,1.80987,1.80851,1.80951,971700001.0
2005-08-17 17:15:00,1.80948,1.81051,1.80879,1.80919,821599999.0
2005-08-17 17:30:00,1.80912,1.80947,1.80761,1.80788,922499994.0
2005-08-17 17:45:00,1.8076,1.80813,1.80652,1.80695,874849998.0
2005-08-17 18:00:00,1.80702,1.80814,1.80664,1.8079,12735650005.0
2005-08-17 18:15:00,1.80798,1.80817,1.80649,1.80649,9941869996.0
2005-08-17 18:30:00,1.80641,1.80641,1.80485,1.80498,5671969989.0
2005-08-17 18:45:00,1.80496,1.80526,1.80431,1.80495,5382950007.0
2005-08-17 19:00:00,1.80488,1.80654,1.80477,1.80633,4737649997.0
2005-08-17 19:15:00,1.80688,1.80688,1.80563,1.8063,4173849992.0
2005-08-17 19:30:00,1.80623,1.80657,1.80571,1.8063,4409569990.0
2005-08-17 19:45:00,1.80629,1.80632,1.8055,1.8057,3085020000.0
2005-08-17 20:00:00,1.80569,1.80635,1.80561,1.80617,2788100001.0
2005-08-17 20:15:00,1.80629,1.80643,1.8057,1.8057,3749199981.0
2005-08-17 20:30:00,1.80567,1.80589,1.80487,1.80575,4459649989.0
2005-08-17 20:45:00,1.80576,1.80585,1.80545,1.80564,4722846982.0
2005-08-17 21:00:00,1.8055,1.80617,1.80518,1.80541,2907999982.0
2005-08-17 21:15:00,1.80538,1.80538,1.80424,1.80476,2312250006.0
2005-08-17 21:30:00,1.80462,1.80496,1.80433,1.80473,2122050000.0
2005-08-17 21:45:00,1.80472,1.80576,1.80472,1.8056,2006999999.0
2005-08-17 22:00:00,1.80553,1.80592,1.80515,1.80544,1573350001.0
2005-08-17 22:15:00,1.80545,1.80624,1.80528,1.80622,1918269998.0
2005-08-17 22:30:00,1.80629,1.8064,1.80529,1.80561,1435500003.0
2005-08-17 22:45:00,1.80565,1.80617,1.8056,1.80578,790399999.0
2005-08-17 23:00:00,1.80578,1.80619,1.80547,1.80588,946999993.0
2005-08-17 23:15:00,1.8058,1.8063,1.80566,1.80585,791800002.0
2005-08-17 23:30:00,1.80587,1.80656,1.80587,1.8064,876999999.0
2005-08-17 23:45:00,1.806,1.80677,1.8059,1.80595,756900004.0
2005-08-18 00:00:00,1.80597,1.80619,1.80585,1.80592,672600003.0
2005-08-18 00:15:00,1.8059,1.80639,1.8058,1.8062,774399996.0
2005-08-18 00:30:00,1.80595,1.80634,1.80585,1.8059,931299994.0
2005-08-18 00:45:00,1.80588,1.80623,1.80575,1.80599,1124000001.0
2005-08-18 01:00:00,1.80628,1.80656,1.80527,1.80527,753949998.0
2005-08-18 01:15:00,1.80517,1.80553,1.8047,1.80507,706000001.0
2005-08-18 01:30:00,1.80513,1.80529,1.8028,1.8028,733400001.0
2005-08-18 01:45:00,1.80293,1.8039,1.80242,1.80368,634500003.0
2005-08-18 02:00:00,1.80374,1.80459,1.80348,1.80451,925800001.0
2005-08-18 02:15:00,1.80455,1.80529,1.80419,1.8048,772099999.0
2005-08-18 02:30:00,1.8047,1.80509,1.80425,1.80449,931500000.0
2005-08-18 02:45:00,1.80444,1.80507,1.80341,1.80395,968200002.0
2005-08-18 03:00:00,1.80399,1.80506,1.80381,1.80493,885399998.0
2005-08-18 03:15:00,1.80502,1.80529,1.80385,1.80404,687699995.0
2005-08-18 03:30:00,1.80408,1.80441,1.8039,1.8039,670800002.0
2005-08-18 03:45:00,1.80388,1.8042,1.80341,1.80356,920849996.0
2005-08-18 04:00:00,1.80357,1.80429,1.80351,1.80399,965670000.0
2005-08-18 04:15:00,1.80408,1.80539,1.804,1.80535,830500000.0
2005-08-18 04:30:00,1.80519,1.80648,1.80514,1.80608,778399999.0
2005-08-18 04:45:00,1.80614,1.80629,1.80531,1.806,530499997.0
2005-08-18 05:00:00,1.80602,1.80644,1.80587,1.80609,500799997.0
2005-08-18 05:15:00,1.80615,1.80621,1.80535,1.8054,755749999.0
2005-08-18 05:30:00,1.80542,1.80563,1.80474,1.80537,916999992.0
2005-08-18 05:45:00,1.80539,1.80617,1.80539,1.80587,1006699995.0
2005-08-18 06:00:00,1.806,1.80653,1.80569,1.80641,973899995.0
2005-08-18 06:15:00,1.80652,1.80652,1.80502,1.80511,865200000.0
2005-08-18 06:30:00,1.80501,1.80518,1.80467,1.80499,634600001.0
2005-08-18 06:45:00,1.80496,1.80548,1.80475,1.80503,746400006.0
2005-08-18 07:00:00,1.80501,1.80558,1.80479,1.80523,864400001.0
2005-08-18 07:15:00,1.80525,1.80573,1.80475,1.80495,783999999.0
2005-08-18 07:30:00,1.80495,1.80495,1.80325,1.80336,842600001.0
2005-08-18 07:45:00,1.80352,1.80364,1.8032,1.80351,634349993.0
2005-08-18 08:00:00,1.80353,1.80521,1.80353,1.80421,817100002.0
2005-08-18 08:15:00,1.80427,1.80555,1.80386,1.80439,763999996.0
2005-08-18 08:30:00,1.80442,1.80492,1.80435,1.8048,807899998.0
2005-08-18 08:45:00,1.80498,1.80523,1.80445,1.80481,836770000.0
2005-08-18 09:00:00,1.80451,1.8048,1.80343,1.8048,952350000.0
2005-08-18 09:15:00,1.80488,1.80566,1.80488,1.80542,788099998.0
2005-08-18 09:30:00,1.80538,1.80715,1.80538,1.80635,850700000.0
2005-08-18 09:45:00,1.80636,1.80686,1.8062,1.8062,1010900009.0
2005-08-18 10:00:00,1.8059,1.80652,1.80547,1.80612,862850000.0
2005-08-18 10:15:00,1.8061,1.80718,1.80587,1.80587,893720001.0
2005-08-18 10:30:00,1.80562,1.80688,1.80509,1.80686,1000099990.0
2005-08-18 10:45:00,1.80688,1.80894,1.80688,1.80746,1167900003.0
2005-08-18 11:00:00,1.80738,1.80853,1.80651,1.80652,970599999.0
2005-08-18 11:15:00,1.80665,1.8069,1.80493,1.80667,942000001.0
2005-08-18 11:30:00,1.80657,1.80674,1.8054,1.80548,1014300000.0
2005-08-18 11:45:00,1.80548,1.80552,1.80427,1.80512,1007449997.0
2005-08-18 12:00:00,1.80513,1.80515,1.80402,1.80417,930100004.0
2005-08-18 12:15:00,1.80423,1.80423,1.80368,1.8039,916300001.0
2005-08-18 12:30:00,1.80389,1.80576,1.80389,1.8051,1123199991.0
2005-08-18 12:45:00,1.80509,1.80509,1.80329,1.8034,936346994.0
2005-08-18 13:00:00,1.8034,1.80418,1.80326,1.80383,998199999.0
2005-08-18 13:15:00,1.80387,1.80389,1.80212,1.80237,897050004.0
2005-08-18 13:30:00,1.80239,1.80283,1.80207,1.80233,1125700002.0
2005-08-18 13:45:00,1.80213,1.80262,1.80126,1.80249,940749995.0
2005-08-18 14:00:00,1.80254,1.80343,1.80224,1.80244,893800004.0
2005-08-18 14:15:00,1.8025,1.80263,1.80117,1.80199,952700000.0
2005-08-18 14:30:00,1.80203,1.80317,1.80022,1.80024,955499999.0
2005-08-18 14:45:00,1.80014,1.80025,1.7962,1.7962,993050003.0
2005-08-18 15:00:00,1.79625,1.79762,1.79625,1.79657,1003699998.0
2005-08-18 15:15:00,1.79656,1.79667,1.79526,1.79638,1058900001.0
2005-08-18 15:30:00,1.7963,1.79659,1.79547,1.79598,1035599996.0
2005-08-18 15:45:00,1.79599,1.79633,1.79445,1.7945,1047046993.0
2005-08-18 16:00:00,1.79465,1.7949,1.79359,1.79388,872700000.0
2005-08-18 16:15:00,1.79392,1.79435,1.79321,1.79336,998650000.0
2005-08-18 16:30:00,1.79317,1.79375,1.7928,1.7928,910699997.0
2005-08-18 16:45:00,1.79264,1.79448,1.79202,1.79398,994099995.0
2005-08-18 17:00:00,1.79405,1.79422,1.79263,1.794,881399993.0
2005-08-18 17:15:00,1.79394,1.79567,1.79394,1.79559,853400001.0
2005-08-18 17:30:00,1.79559,1.79596,1.7949,1.79535,941699999.0
2005-08-18 17:45:00,1.79541,1.79541,1.79445,1.79477,738000000.0
2005-08-18 18:00:00,1.79482,1.79639,1.79414,1.79629,13325159979.0
2005-08-18 18:15:00,1.79635,1.79644,1.79407,1.79443,9711140003.0
2005-08-18 18:30:00,1.79445,1.79606,1.79426,1.79548,5420519999.0
2005-08-18 18:45:00,1.79548,1.79607,1.79372,1.79435,5086349989.0
2005-08-18 19:00:00,1.79439,1.79493,1.79388,1.79423,4852350002.0
2005-08-18 19:15:00,1.79397,1.79441,1.79352,1.7937,4496496991.0
2005-08-18 19:30:00,1.79366,1.79384,1.79326,1.79355,4126746992.0
2005-08-18 19:45:00,1.7936,1.79388,1.79317,1.79324,3580399979.0
2005-08-18 20:00:00,1.7932,1.79325,1.79124,1.79131,2950799999.0
2005-08-18 20:15:00,1.79132,1.79362,1.7913,1.7935,3739799988.0
2005-08-18 20:30:00,1.79353,1.79489,1.79353,1.79469,4230969982.0
2005-08-18 20:45:00,1.79467,1.79482,1.79292,1.79292,4948250021.0
2005-08-18 21:00:00,1.79289,1.79365,1.79286,1.79344,2883120005.0
2005-08-18 21:15:00,1.79365,1.79404,1.79328,1.79352,1903500000.0
2005-08-18 21:30:00,1.79384,1.79608,1.79375,1.79517,2266499998.0
2005-08-18 21:45:00,1.79512,1.79543,1.79468,1.79487,1864550000.0
2005-08-18 22:00:00,1.79493,1.79515,1.79429,1.79478,1821599998.0
2005-08-18 22:15:00,1.79507,1.79517,1.79436,1.79475,1869899999.0
2005-08-18 22:30:00,1.79478,1.79522,1.79425,1.79499,1480999999.0
2005-08-18 22:45:00,1.79495,1.7952,1.79445,1.79483,1032400001.0
2005-08-18 23:00:00,1.79478,1.79503,1.7941,1.79449,1181900007.0
2005-08-18 23:15:00,1.7942,1.7949,1.79367,1.79406,1051299994.0
2005-08-18 23:30:00,1.79404,1.79416,1.79238,1.79376,625700000.0
2005-08-18 23:45:00,1.79375,1.79375,1.79259,1.79313,633970004.0
2005-08-19 00:00:00,1.79288,1.79327,1.79272,1.79286,655750000.0
2005-08-19 00:15:00,1.7931,1.79357,1.79281,1.79348,714600003.0
2005-08-19 00:30:00,1.79364,1.79452,1.79364,1.79431,733900002.0
2005-08-19 00:45:00,1.79428,1.79435,1.79378,1.79418,785099995.0
2005-08-19 01:00:00,1.79414,1.7943,1.79353,1.79363,579900000.0
2005-08-19 01:15:00,1.79333,1.79365,1.79295,1.79307,704899999.0
2005-08-19 01:30:00,1.79311,1.79325,1.79262,1.79319,793900002.0
2005-08-19 01:45:00,1.79325,1.7934,1.79243,1.79305,770150001.0
2005-08-19 02:00:00,1.79309,1.79448,1.79303,1.7936,768599997.0
2005-08-19 02:15:00,1.79355,1.79385,1.79344,1.79365,896599997.0
2005-08-19 02:30:00,1.79348,1.79371,1.79278,1.79279,861600001.0
2005-08-19 02:45:00,1.79276,1.79313,1.7916,1.79273,889000002.0
2005-08-19 03:00:00,1.79269,1.79271,1.79197,1.79218,789200006.0
2005-08-19 03:15:00,1.79212,1.79212,1.79139,1.79193,677600006.0
2005-08-19 03:30:00,1.79191,1.79191,1.7912,1.79183,620900000.0
2005-08-19 03:45:00,1.79193,1.79266,1.79192,1.79256,911600000.0
2005-08-19 04:00:00,1.79258,1.79273,1.79221,1.79251,683299995.0
2005-08-19 04:15:00,1.79262,1.79353,1.79217,1.79353,797400006.0
2005-08-19 04:30:00,1.79352,1.79356,1.79252,1.79265,944099997.0
2005-08-19 04:45:00,1.79294,1.79362,1.79258,1.79303,640799999.0
2005-08-19 05:00:00,1.79337,1.79337,1.79209,1.79228,653070000.0
2005-08-19 05:15:00,1.79251,1.79251,1.79186,1.79213,743700003.0
2005-08-19 05:30:00,1.7923,1.79271,1.79208,1.79234,862399999.0
2005-08-19 05:45:00,1.79265,1.79267,1.79204,1.79237,697500003.0
2005-08-19 06:00:00,1.79252,1.79339,1.79228,1.79288,581946990.0
2005-08-19 06:15:00,1.79293,1.79293,1.7923,1.79241,882499999.0
2005-08-19 06:30:00,1.79232,1.79277,1.79207,1.79258,569600005.0
2005-08-19 06:45:00,1.7926,1.79293,1.79217,1.7927,609500004.0
2005-08-19 07:00:00,1.79287,1.79328,1.79219,1.7929,1023100003.0
2005-08-19 07:15:00,1.79293,1.79344,1.79274,1.79292,838299992.0
2005-08-19 07:30:00,1.79295,1.79336,1.7919,1.7926,796399999.0
2005-08-19 07:45:00,1.79257,1.79317,1.79226,1.79245,723700000.0
2005-08-19 08:00:00,1.79184,1.79271,1.79092,1.79197,1044100005.0
2005-08-19 08:15:00,1.79206,1.79233,1.79165,1.79178,913599996.0
2005-08-19 08:30:00,1.79176,1.79219,1.79146,1.7918,1031699997.0
2005-08-19 08:45:00,1.79191,1.79191,1.78985,1.79061,946199998.0
2005-08-19 09:00:00,1.79055,1.79161,1.79049,1.79142,1026700002.0
2005-08-19 09:15:00,1.7915,1.7916,1.7895,1.79003,898300001.0
2005-08-19 09:30:00,1.78986,1.78992,1.78897,1.78962,926600001.0
2005-08-19 09:45:00,1.7896,1.79007,1.78922,1.78945,1015350006.0
2005-08-19 10:00:00,1.78933,1.78978,1.78903,1.78976,703699998.0
2005-08-19 10:15:00,1.78997,1.79123,1.78991,1.79061,872699996.0
2005-08-19 10:30:00,1.7906,1.79069,1.79018,1.79047,869750005.0
2005-08-19 10:45:00,1.79053,1.7922,1.79032,1.79208,869299995.0
2005-08-19 11:00:00,1.7921,1.79416,1.79209,1.79365,848799995.0
2005-08-19 11:15:00,1.79358,1.79745,1.79335,1.79683,937500000.0
2005-08-19 11:30:00,1.79678,1.7968,1.79508,1.79569,1015669997.0
2005-08-19 11:45:00,1.79573,1.79602,1.79544,1.79585,1076646989.0
2005-08-19 12:00:00,1.79585,1.79589,1.79512,1.79522,838300000.0
2005-08-19 12:15:00,1.79521,1.7953,1.79489,1.79497,943800006.0
2005-08-19 12:30:00,1.79493,1.79505,1.79442,1.79487,857700000.0
2005-08-19 12:45:00,1.79493,1.79581,1.79476,1.79563,862600009.0
2005-08-19 13:00:00,1.79588,1.79599,1.7954,1.79592,898099990.0
2005-08-19 13:15:00,1.79597,1.79669,1.79593,1.79609,978400005.0
2005-08-19 13:30:00,1.79608,1.79656,1.7956,1.79645,755000000.0
2005-08-19 13:45:00,1.79645,1.79658,1.7953,1.7953,832200002.0
2005-08-19 14:00:00,1.79533,1.79582,1.79504,1.79541,960200000.0
2005-08-19 14:15:00,1.7953,1.79577,1.79492,1.79492,979400006.0
2005-08-19 14:30:00,1.79488,1.79492,1.79404,1.79462,822599994.0
2005-08-19 14:45:00,1.79458,1.79495,1.79436,1.79484,903099999.0
2005-08-19 15:00:00,1.79489,1.79566,1.79395,1.79402,899500003.0
2005-08-19 15:15:00,1.794,1.79411,1.79273,1.79376,1023600001.0
2005-08-19 15:30:00,1.79363,1.79458,1.79363,1.79415,926299996.0
2005-08-19 15:45:00,1.79417,1.79439,1.79393,1.79435,865900000.0
2005-08-19 16:00:00,1.79437,1.79472,1.79323,1.79323,867300002.0
2005-08-19 16:15:00,1.79307,1.79307,1.79145,1.79282,898149999.0
2005-08-19 16:30:00,1.79272,1.79385,1.79215,1.79225,1013499999.0
2005-08-19 16:45:00,1.79213,1.79254,1.79168,1.79204,926899998.0
2005-08-19 17:00:00,1.79194,1.79247,1.79138,1.79142,973400002.0
2005-08-19 17:15:00,1.79155,1.7927,1.79153,1.79218,695299998.0
2005-08-19 17:30:00,1.79202,1.79309,1.79154,1.79285,885599996.0
2005-08-19 17:45:00,1.79278,1.79348,1.79266,1.79323,673670000.0
2005-08-19 18:00:00,1.79339,1.79593,1.79335,1.79527,12391299998.0
2005-08-19 18:15:00,1.79533,1.79533,1.79478,1.79497,10146569985.0
2005-08-19 18:30:00,1.79497,1.79572,1.79495,1.79553,4924749989.0
2005-08-19 18:45:00,1.79549,1.79659,1.79523,1.796,5451050007.0
2005-08-19 19:00:00,1.79604,1.79621,1.7954,1.79577,4926300006.0
2005-08-19 19:15:00,1.79575,1.79686,1.79557,1.79668,4541300005.0
2005-08-19 19:30:00,1.79669,1.79738,1.79662,1.79688,4484999985.0
2005-08-19 19:45:00,1.79681,1.79681,1.79558,1.79621,3525299993.0
2005-08-19 20:00:00,1.79622,1.79673,1.79553,1.79613,2739499995.0
2005-08-19 20:15:00,1.79607,1.79685,1.79549,1.79641,3729170012.0
2005-08-19 20:30:00,1.7964,1.79718,1.7962,1.79655,4539269996.0
2005-08-19 20:45:00,1.7966,1.79719,1.79587,1.79614,4722939994.0
2005-08-19 21:00:00,1.796,1.79618,1.79562,1.79582,2638499993.0
2005-08-19 21:15:00,1.79583,1.79605,1.79565,1.79582,2081099991.0
2005-08-19 21:30:00,1.79582,1.79598,1.79524,1.79593,2096500001.0
2005-08-19 21:45:00,1.79593,1.79636,1.79586,1.79587,2059100003.0
2005-08-19 22:00:00,1.79595,1.79648,1.7955,1.79594,1609900004.0
2005-08-19 22:15:00,1.79599,1.79619,1.79525,1.79595,1954099985.0
2005-08-19 22:30:00,1.796,1.79626,1.79534,1.79571,1388899996.0
2005-08-19 22:45:00,1.79566,1.79587,1.79432,1.79432,1078120001.0
2005-08-22 00:00:00,1.7961,1.7965,1.7961,1.7961,75000000.0
2005-08-22 00:15:00,1.7963,1.7963,1.7961,1.7961,30000000.0
2005-08-22 00:30:00,1.7961,1.7963,1.7961,1.7961,30000000.0
2005-08-22 00:45:00,1.7963,1.7963,1.7961,1.7963,37500000.0
2005-08-22 01:00:00,1.7961,1.7963,1.7959,1.7961,67500000.0
2005-08-22 01:15:00,1.7959,1.7959,1.7955,1.7955,60000000.0
2005-08-22 01:30:00,1.7954,1.7956,1.7944,1.7948,90000000.0
2005-08-22 01:45:00,1.7946,1.7951,1.7942,1.795,75000000.0
2005-08-22 02:00:00,1.79495,1.79565,1.79432,1.79472,1057499993.0
2005-08-22 02:15:00,1.79495,1.7959,1.79493,1.79552,1052599999.0
2005-08-22 02:30:00,1.7955,1.7962,1.79524,1.79608,975700000.0
2005-08-22 02:45:00,1.79599,1.79638,1.79554,1.7956,870699999.0
2005-08-22 03:00:00,1.79585,1.79595,1.79541,1.79575,893700002.0
2005-08-22 03:15:00,1.79543,1.79582,1.79523,1.7955,900000003.0
2005-08-22 03:30:00,1.7955,1.79579,1.79529,1.79542,923799997.0
2005-08-22 03:45:00,1.79557,1.79717,1.79554,1.7971,916049999.0
2005-08-22 04:00:00,1.79715,1.79757,1.79668,1.79711,1022249997.0
2005-08-22 04:15:00,1.79722,1.79853,1.7972,1.79853,1056900000.0
2005-08-22 04:30:00,1.79838,1.79888,1.79804,1.79861,852899994.0
2005-08-22 04:45:00,1.79862,1.79909,1.79828,1.79855,1046200000.0
2005-08-22 05:00:00,1.79857,1.7989,1.79811,1.79866,903500000.0
2005-08-22 05:15:00,1.79878,1.79885,1.79803,1.79814,948899998.0
2005-08-22 05:30:00,1.79825,1.79852,1.79791,1.79836,1151300001.0
2005-08-22 05:45:00,1.79843,1.79849,1.79799,1.79849,928399994.0
2005-08-22 06:00:00,1.79818,1.79898,1.79811,1.79844,907700000.0
2005-08-22 06:15:00,1.7988,1.79888,1.79809,1.7983,891500001.0
2005-08-22 06:30:00,1.79841,1.79902,1.79819,1.799,729799998.0
2005-08-22 06:45:00,1.79897,1.79917,1.79835,1.79848,769999998.0
2005-08-22 07:00:00,1.79867,1.79883,1.7983,1.7987,954700007.0
2005-08-22 07:15:00,1.79875,1.79875,1.79799,1.79829,900650003.0
2005-08-22 07:30:00,1.79825,1.79833,1.798,1.7982,1015500000.0
2005-08-22 07:45:00,1.79815,1.79873,1.7977,1.79857,781499997.0
2005-08-22 08:00:00,1.79865,1.79976,1.79825,1.79971,978450000.0
2005-08-22 08:15:00,1.79979,1.80002,1.79805,1.79846,1316099993.0
2005-08-22 08:30:00,1.79856,1.79856,1.79623,1.79734,748999998.0
2005-08-22 08:45:00,1.79741,1.79944,1.79649,1.79944,781799999.0
2005-08-22 09:00:00,1.79935,1.80137,1.79888,1.80125,931646997.0
2005-08-22 09:15:00,1.80123,1.80123,1.79929,1.7994,1022199996.0
2005-08-22 09:30:00,1.79942,1.80141,1.79942,1.8,967400003.0
2005-08-22 09:45:00,1.80007,1.80046,1.79853,1.79857,825700000.0
2005-08-22 10:00:00,1.79848,1.79899,1.79742,1.79742,1015199999.0
2005-08-22 10:15:00,1.7973,1.79771,1.79703,1.79744,893999999.0
2005-08-22 10:30:00,1.79763,1.79844,1.79748,1.798,1177599999.0
2005-08-22 10:45:00,1.79795,1.79795,1.79719,1.7972,878199997.0
2005-08-22 11:00:00,1.79712,1.79758,1.79556,1.79559,904200003.0
2005-08-22 11:15:00,1.79572,1.79602,1.79542,1.79567,1001350006.0
2005-08-22 11:30:00,1.79558,1.79701,1.79549,1.79655,1140599997.0
2005-08-22 11:45:00,1.7965,1.79654,1.79528,1.7959,1049550002.0
2005-08-22 12:00:00,1.79602,1.7969,1.79581,1.79588,1007700001.0
2005-08-22 12:15:00,1.79599,1.79685,1.79584,1.79662,773799999.0
2005-08-22 12:30:00,1.79633,1.79659,1.79584,1.79613,970500002.0
2005-08-22 12:45:00,1.79632,1.80052,1.79621,1.80052,959800004.0
2005-08-22 13:00:00,1.801,1.80104,1.79932,1.80014,1015600000.0
2005-08-22 13:15:00,1.8001,1.80072,1.7998,1.80033,947100009.0
2005-08-22 13:30:00,1.80026,1.80127,1.80004,1.8011,1046150000.0
2005-08-22 13:45:00,1.80103,1.80337,1.80103,1.80337,1010470004.0
2005-08-22 14:00:00,1.80343,1.80433,1.80335,1.80365,809900001.0
2005-08-22 14:15:00,1.80348,1.80443,1.80329,1.80414,807700000.0
2005-08-22 14:30:00,1.80422,1.80423,1.80282,1.80312,970600001.0
2005-08-22 14:45:00,1.8031,1.80383,1.80243,1.80344,831500004.0
2005-08-22 15:00:00,1.80337,1.80407,1.80325,1.80376,976899993.0
2005-08-22 15:15:00,1.80358,1.80358,1.80259,1.80316,889800000.0
2005-08-22 15:30:00,1.80313,1.80432,1.80256,1.80418,1012000002.0
2005-08-22 15:45:00,1.80409,1.80409,1.80294,1.80295,924100000.0
2005-08-22 16:00:00,1.803,1.80306,1.80199,1.80199,945499997.0
2005-08-22 16:15:00,1.80202,1.80305,1.80202,1.80282,954800000.0
2005-08-22 16:30:00,1.80276,1.80365,1.80273,1.80352,1108646992.0
2005-08-22 16:45:00,1.80372,1.80392,1.80268,1.8027,1113300002.0
2005-08-22 17:00:00,1.80252,1.80342,1.80206,1.80212,865100000.0
2005-08-22 17:15:00,1.80209,1.80321,1.80209,1.80258,706799999.0
2005-08-22 17:30:00,1.80245,1.80245,1.80147,1.80167,980799996.0
2005-08-22 17:45:00,1.80164,1.80182,1.80148,1.80153,747099999.0
2005-08-22 18:00:00,1.80156,1.80172,1.80078,1.8009,12663496987.0
2005-08-22 18:15:00,1.80085,1.80142,1.80064,1.80142,10546546993.0
2005-08-22 18:30:00,1.80141,1.80242,1.80101,1.80139,5274000003.0
2005-08-22 18:45:00,1.80122,1.80122,1.79967,1.79981,5640416987.0
2005-08-22 19:00:00,1.79984,1.80068,1.79982,1.80035,4851399992.0
2005-08-22 19:15:00,1.80039,1.80071,1.79972,1.79976,4546099996.0
2005-08-22 19:30:00,1.79975,1.80023,1.79935,1.79977,4330600001.0
2005-08-22 19:45:00,1.7997,1.80017,1.79965,1.79983,3466499996.0
2005-08-22 20:00:00,1.79982,1.79993,1.79866,1.79903,2617850001.0
2005-08-22 20:15:00,1.799,1.79984,1.79891,1.79971,3711300003.0
2005-08-22 20:30:00,1.7997,1.80107,1.79965,1.80081,4482119989.0
2005-08-22 20:45:00,1.80081,1.80105,1.80015,1.80015,5168300007.0
2005-08-22 21:00:00,1.80025,1.80042,1.79953,1.8002,2874800000.0
2005-08-22 21:15:00,1.80023,1.80082,1.79998,1.80039,1950669995.0
2005-08-22 21:30:00,1.80035,1.80066,1.79998,1.80045,1892599994.0
2005-08-22 21:45:00,1.8004,1.80069,1.80026,1.80035,1937149989.0
2005-08-22 22:00:00,1.80042,1.80068,1.80002,1.80027,1628500004.0
2005-08-22 22:15:00,1.80042,1.80061,1.80009,1.80035,1895849990.0
2005-08-22 22:30:00,1.80052,1.80082,1.80027,1.80059,1318200008.0
2005-08-22 22:45:00,1.80043,1.80045,1.79941,1.80002,865499996.0
2005-08-22 23:00:00,1.8,1.80143,1.79985,1.80072,1113069995.0
2005-08-22 23:15:00,1.80055,1.80073,1.79945,1.8003,871949998.0
2005-08-22 23:30:00,1.80047,1.80082,1.80028,1.80053,614470000.0
2005-08-22 23:45:00,1.80053,1.80093,1.7996,1.80068,878170002.0
2005-08-23 00:00:00,1.79963,1.80076,1.79963,1.80045,772599994.0
2005-08-23 00:15:00,1.80063,1.80126,1.80012,1.80068,964399994.0
2005-08-23 00:30:00,1.80062,1.80136,1.80061,1.80134,815300002.0
2005-08-23 00:45:00,1.8009,1.80129,1.80017,1.8008,813100001.0
2005-08-23 01:00:00,1.8008,1.80122,1.80013,1.80118,753499998.0
2005-08-23 01:15:00,1.801,1.80128,1.80082,1.8009,850999999.0
2005-08-23 01:30:00,1.80093,1.80148,1.80089,1.8014,786500000.0
2005-08-23 01:45:00,1.80147,1.80169,1.80081,1.80112,914550001.0
2005-08-23 02:00:00,1.80123,1.8017,1.80099,1.80127,744900001.0
2005-08-23 02:15:00,1.80138,1.8017,1.80089,1.8011,738599996.0
2005-08-23 02:30:00,1.80107,1.80121,1.8005,1.80075,820599991.0
2005-08-23 02:45:00,1.8006,1.8006,1.80003,1.80025,743246997.0
2005-08-23 03:00:00,1.80022,1.80022,1.79874,1.79988,972900007.0
2005-08-23 03:15:00,1.79981,1.80008,1.79952,1.79966,496200000.0
2005-08-23 03:30:00,1.79968,1.79978,1.79851,1.79885,869200001.0
2005-08-23 03:45:00,1.79857,1.7989,1.79845,1.79871,789100001.0
2005-08-23 04:00:00,1.79869,1.79922,1.79856,1.79896,824199995.0
2005-08-23 04:15:00,1.79895,1.7997,1.79888,1.79954,833199999.0
2005-08-23 04:30:00,1.79942,1.79972,1.79908,1.79919,998699999.0
2005-08-23 04:45:00,1.79923,1.79952,1.79863,1.79863,658000003.0
2005-08-23 05:00:00,1.79862,1.79873,1.79812,1.7984,612600002.0
2005-08-23 05:15:00,1.79841,1.79872,1.79814,1.79822,766800003.0
2005-08-23 05:30:00,1.79843,1.79912,1.7981,1.79899,742200002.0
2005-08-23 05:45:00,1.79907,1.7995,1.7988,1.799,766100001.0
2005-08-23 06:00:00,1.79905,1.79927,1.79885,1.799,868049999.0
2005-08-23 06:15:00,1.79896,1.79937,1.79889,1.79917,772300001.0
2005-08-23 06:30:00,1.79906,1.79948,1.79885,1.79922,807999999.0
2005-08-23 06:45:00,1.79936,1.79949,1.79881,1.7993,607299996.0
2005-08-23 07:00:00,1.79946,1.79988,1.79936,1.7995,826899999.0
2005-08-23 07:15:00,1.79953,1.79973,1.79832,1.79832,1067349994.0
2005-08-23 07:30:00,1.79806,1.79806,1.79682,1.79735,754749998.0
2005-08-23 07:45:00,1.7974,1.79802,1.79735,1.79779,653000000.0
2005-08-23 08:00:00,1.79799,1.79947,1.79784,1.79857,1088799998.0
2005-08-23 08:15:00,1.79863,1.79975,1.7985,1.7996,1213499989.0
2005-08-23 08:30:00,1.79961,1.80033,1.79915,1.80024,962299999.0
2005-08-23 08:45:00,1.80031,1.80101,1.79924,1.79924,850899996.0
2005-08-23 09:00:00,1.79928,1.7996,1.79834,1.79888,1220399990.0
2005-08-23 09:15:00,1.79868,1.79871,1.7975,1.79818,844600000.0
2005-08-23 09:30:00,1.7981,1.79858,1.7977,1.7978,759999999.0
2005-08-23 09:45:00,1.79781,1.80014,1.79781,1.79865,836599997.0
2005-08-23 10:00:00,1.79875,1.79888,1.79771,1.79775,1062650002.0
2005-08-23 10:15:00,1.79767,1.79829,1.79658,1.79713,999299995.0
2005-08-23 10:30:00,1.79713,1.79821,1.79707,1.79774,1084499999.0
2005-08-23 10:45:00,1.79774,1.79935,1.79767,1.799,879599996.0
2005-08-23 11:00:00,1.7989,1.79997,1.79707,1.79768,888399995.0
2005-08-23 11:15:00,1.79775,1.7984,1.79767,1.7978,772100001.0
2005-08-23 11:30:00,1.79769,1.79788,1.79682,1.79682,1009699998.0
2005-08-23 11:45:00,1.79677,1.79718,1.79614,1.79681,1093799995.0
2005-08-23 12:00:00,1.79681,1.79693,1.79636,1.79693,947099996.0
2005-08-23 12:15:00,1.79713,1.79764,1.79706,1.79757,788370005.0
2005-08-23 12:30:00,1.79761,1.79813,1.79761,1.79781,849900002.0
2005-08-23 12:45:00,1.79788,1.79829,1.7976,1.7977,928399996.0
2005-08-23 13:00:00,1.79743,1.79862,1.79733,1.79861,1103099996.0
2005-08-23 13:15:00,1.79858,1.79961,1.79826,1.79918,1108299993.0
2005-08-23 13:30:00,1.79918,1.79944,1.79882,1.79882,1034999995.0
2005-08-23 13:45:00,1.7988,1.79967,1.7986,1.79956,959300005.0
2005-08-23 14:00:00,1.79951,1.79965,1.79837,1.79837,896299993.0
2005-08-23 14:15:00,1.79836,1.79869,1.79785,1.79798,905169998.0
2005-08-23 14:30:00,1.79805,1.79826,1.79633,1.79633,846199995.0
2005-08-23 14:45:00,1.79643,1.79768,1.79608,1.79766,1003799997.0
2005-08-23 15:00:00,1.79754,1.79868,1.79675,1.7975,959799996.0
2005-08-23 15:15:00,1.79755,1.79797,1.79702,1.79771,937150002.0
2005-08-23 15:30:00,1.79765,1.7991,1.79743,1.79902,999300000.0
2005-08-23 15:45:00,1.79898,1.79914,1.79813,1.79887,865149998.0
2005-08-23 16:00:00,1.79883,1.79955,1.79765,1.79873,1167299994.0
2005-08-23 16:15:00,1.79882,1.7994,1.79833,1.79888,725900001.0
2005-08-23 16:30:00,1.7989,1.79905,1.79808,1.79872,890099997.0
2005-08-23 16:45:00,1.79886,1.79931,1.79865,1.79903,991399995.0
2005-08-23 17:00:00,1.79895,1.79945,1.79824,1.79883,730839998.0
2005-08-23 17:15:00,1.79881,1.80015,1.79861,1.80015,817499999.0
2005-08-23 17:30:00,1.80016,1.80102,1.79937,1.80021,889769997.0
2005-08-23 17:45:00,1.80009,1.80031,1.7992,1.79975,772400002.0
2005-08-23 18:00:00,1.79978,1.80023,1.79958,1.79969,12621899996.0
2005-08-23 18:15:00,1.79973,1.80074,1.7996,1.80065,9126139993.0
2005-08-23 18:30:00,1.80104,1.80181,1.8006,1.80108,5287169992.0
2005-08-23 18:45:00,1.80108,1.8013,1.80042,1.80045,5018420003.0
2005-08-23 19:00:00,1.80048,1.80075,1.79975,1.79997,4864013999.0
2005-08-23 19:15:00,1.80003,1.80126,1.80003,1.8008,4456450000.0
2005-08-23 19:30:00,1.8008,1.80132,1.80075,1.8011,4422019985.0
2005-08-23 19:45:00,1.8011,1.80168,1.80102,1.80145,3688300000.0
2005-08-23 20:00:00,1.8014,1.80172,1.80128,1.8015,2628250008.0
2005-08-23 20:15:00,1.80148,1.80152,1.80088,1.8011,3412770001.0
2005-08-23 20:30:00,1.80104,1.80124,1.8006,1.80067,4412069996.0
2005-08-23 20:45:00,1.80078,1.80108,1.80019,1.8002,4959649994.0
2005-08-23 21:00:00,1.80002,1.80051,1.7999,1.80041,3048400006.0
2005-08-23 21:15:00,1.80045,1.80099,1.80032,1.80072,2080699993.0
2005-08-23 21:30:00,1.80078,1.8012,1.80055,1.80084,1964000010.0
2005-08-23 21:45:00,1.80094,1.80169,1.80076,1.80131,2021549992.0
2005-08-23 22:00:00,1.80144,1.80163,1.80072,1.80113,1472800004.0
2005-08-23 22:15:00,1.80142,1.80167,1.80099,1.80145,1921049995.0
2005-08-23 22:30:00,1.80145,1.80178,1.8013,1.80133,1470800001.0
2005-08-23 22:45:00,1.80133,1.80176,1.80126,1.80171,1052899997.0
2005-08-23 23:00:00,1.80159,1.80175,1.80053,1.80092,1237799992.0
2005-08-23 23:15:00,1.80094,1.80125,1.80007,1.80049,1081250004.0
2005-08-23 23:30:00,1.80047,1.80086,1.80013,1.80022,637700005.0
2005-08-23 23:45:00,1.80025,1.80057,1.8001,1.80025,602199999.0
2005-08-24 00:00:00,1.8005,1.80058,1.80009,1.80012,668100000.0
2005-08-24 00:15:00,1.80032,1.80045,1.79972,1.79977,935600002.0
2005-08-24 00:30:00,1.79997,1.80023,1.79962,1.80014,757050001.0
2005-08-24 00:45:00,1.80012,1.80052,1.79975,1.8001,915499996.0
2005-08-24 01:00:00,1.80015,1.80065,1.79997,1.80022,603600002.0
2005-08-24 01:15:00,1.8002,1.80053,1.80012,1.80045,711269994.0
2005-08-24 01:30:00,1.8006,1.80076,1.80025,1.80046,664100002.0
2005-08-24 01:45:00,1.80045,1.8008,1.79981,1.80023,743000005.0
2005-08-24 02:00:00,1.80034,1.8005,1.79901,1.79903,940999991.0
2005-08-24 02:15:00,1.79907,1.7997,1.79901,1.79923,952246991.0
2005-08-24 02:30:00,1.79917,1.79936,1.7979,1.79797,904600000.0
2005-08-24 02:45:00,1.79797,1.79907,1.79786,1.79882,785000000.0
2005-08-24 03:00:00,1.79882,1.79928,1.79832,1.79917,852799996.0
2005-08-24 03:15:00,1.79919,1.7997,1.7989,1.7989,787600008.0
2005-08-24 03:30:00,1.79895,1.79931,1.7974,1.79773,884500004.0
2005-08-24 03:45:00,1.79775,1.79794,1.79706,1.79715,918700004.0
2005-08-24 04:00:00,1.79712,1.79849,1.79678,1.79738,985900000.0
2005-08-24 04:15:00,1.79752,1.79767,1.79538,1.79573,875400002.0
2005-08-24 04:30:00,1.79566,1.79615,1.79538,1.79602,814350000.0
2005-08-24 04:45:00,1.79606,1.79606,1.7955,1.79571,791399991.0
2005-08-24 05:00:00,1.79577,1.79617,1.79564,1.79593,629500000.0
2005-08-24 05:15:00,1.79595,1.7964,1.7959,1.79617,826000003.0
2005-08-24 05:30:00,1.79598,1.79635,1.79562,1.79607,968500008.0
2005-08-24 05:45:00,1.79607,1.79614,1.79449,1.79458,697700001.0
2005-08-24 06:00:00,1.79467,1.79525,1.79396,1.79456,838850001.0
2005-08-24 06:15:00,1.79468,1.79518,1.79392,1.79392,831899994.0
2005-08-24 06:30:00,1.79373,1.79373,1.79205,1.79305,821199995.0
2005-08-24 06:45:00,1.79305,1.79341,1.79191,1.79288,821099995.0
2005-08-24 07:00:00,1.793,1.79309,1.79197,1.79263,875200006.0
2005-08-24 07:15:00,1.7926,1.7929,1.79151,1.79268,1047599997.0
2005-08-24 07:30:00,1.7928,1.79331,1.79193,1.79266,858299994.0
2005-08-24 07:45:00,1.79277,1.79372,1.79236,1.79343,775699997.0
2005-08-24 08:00:00,1.79344,1.79376,1.79271,1.79352,1050400000.0
2005-08-24 08:15:00,1.79352,1.79366,1.79276,1.79302,1092300001.0
2005-08-24 08:30:00,1.79291,1.79315,1.7922,1.7922,1184499997.0
2005-08-24 08:45:00,1.79224,1.79343,1.79209,1.79295,845950003.0
2005-08-24 09:00:00,1.79292,1.79294,1.79188,1.79218,850799998.0
2005-08-24 09:15:00,1.7921,1.79349,1.79192,1.79252,1046700005.0
2005-08-24 09:30:00,1.79241,1.79304,1.79215,1.79255,871200002.0
2005-08-24 09:45:00,1.79247,1.7926,1.79043,1.7907,957749995.0
2005-08-24 10:00:00,1.79078,1.79216,1.79078,1.79215,850799995.0
2005-08-24 10:15:00,1.79222,1.79311,1.79222,1.79252,953299999.0
2005-08-24 10:30:00,1.79256,1.79301,1.7924,1.79252,1069799995.0
2005-08-24 10:45:00,1.79252,1.79288,1.79171,1.79213,955300001.0
2005-08-24 11:00:00,1.7919,1.79251,1.79143,1.79185,989200003.0
2005-08-24 11:15:00,1.79192,1.793,1.79176,1.79265,999600004.0
2005-08-24 11:30:00,1.79256,1.79409,1.7924,1.79398,1002899998.0
2005-08-24 11:45:00,1.794,1.79446,1.79321,1.79432,1117400003.0
2005-08-24 12:00:00,1.79421,1.79421,1.79224,1.79272,868300001.0
2005-08-24 12:15:00,1.79273,1.7944,1.79266,1.79394,885999998.0
2005-08-24 12:30:00,1.79398,1.79454,1.79369,1.79402,862800003.0
2005-08-24 12:45:00,1.79402,1.79447,1.79358,1.7938,975500002.0
2005-08-24 13:00:00,1.79377,1.79393,1.79328,1.79353,843099995.0
2005-08-24 13:15:00,1.79353,1.79455,1.79338,1.79414,1012150000.0
2005-08-24 13:30:00,1.79409,1.79446,1.79381,1.79411,995299999.0
2005-08-24 13:45:00,1.79414,1.79463,1.79396,1.79463,954999996.0
2005-08-24 14:00:00,1.79467,1.79515,1.7944,1.7944,816599997.0
2005-08-24 14:15:00,1.79437,1.79553,1.79428,1.79527,746499995.0
2005-08-24 14:30:00,1.7955,1.79818,1.7955,1.79637,935900004.0
2005-08-24 14:45:00,1.79636,1.79816,1.79636,1.79814,967099997.0
2005-08-24 15:00:00,1.79831,1.80086,1.79831,1.80061,864299997.0
2005-08-24 15:15:00,1.80034,1.80249,1.80017,1.80246,908099998.0
2005-08-24 15:30:00,1.8024,1.8027,1.80087,1.80115,982749998.0
2005-08-24 15:45:00,1.80121,1.80137,1.80074,1.8012,913970004.0
2005-08-24 16:00:00,1.8012,1.80132,1.80018,1.80085,798400001.0
2005-08-24 16:15:00,1.80073,1.80073,1.79924,1.79931,922749998.0
2005-08-24 16:30:00,1.79924,1.79951,1.79809,1.79851,1019299999.0
2005-08-24 16:45:00,1.79858,1.79897,1.79805,1.79841,1017200002.0
2005-08-24 17:00:00,1.79828,1.79842,1.79631,1.79692,1080700005.0
2005-08-24 17:15:00,1.79687,1.79714,1.79565,1.79568,924400003.0
2005-08-24 17:30:00,1.7956,1.79637,1.79538,1.79605,975599999.0
2005-08-24 17:45:00,1.79592,1.79681,1.79563,1.79668,722589997.0
2005-08-24 18:00:00,1.79666,1.79761,1.79647,1.79707,12943849980.0
2005-08-24 18:15:00,1.79708,1.79866,1.79707,1.79803,10376869972.0
2005-08-24 18:30:00,1.79806,1.79908,1.798,1.79898,4941270003.0
2005-08-24 18:45:00,1.79895,1.79938,1.79849,1.79904,5376196971.0
2005-08-24 19:00:00,1.79906,1.7995,1.79887,1.79937,4916120006.0
2005-08-24 19:15:00,1.7993,1.79958,1.79854,1.79958,4267350007.0
2005-08-24 19:30:00,1.79955,1.79993,1.79937,1.7994,4390669992.0
2005-08-24 19:45:00,1.79945,1.80072,1.79945,1.80054,3424199999.0
2005-08-24 20:00:00,1.80053,1.80127,1.80052,1.8011,2701300002.0
2005-08-24 20:15:00,1.80101,1.80147,1.801,1.80132,3588050001.0
2005-08-24 20:30:00,1.80135,1.80157,1.80082,1.80095,4646599992.0
2005-08-24 20:45:00,1.80094,1.80117,1.79957,1.79957,4983849997.0
2005-08-24 21:00:00,1.79954,1.8002,1.7991,1.79968,2910449988.0
2005-08-24 21:15:00,1.79979,1.80021,1.79952,1.79973,1966999996.0
2005-08-24 21:30:00,1.79995,1.8001,1.79944,1.79983,1997299998.0
2005-08-24 21:45:00,1.79982,1.80045,1.79976,1.80025,1759400002.0
2005-08-24 22:00:00,1.80024,1.80075,1.80015,1.8006,1560999997.0
2005-08-24 22:15:00,1.80041,1.80065,1.80001,1.80033,1800050003.0
2005-08-24 22:30:00,1.80037,1.80106,1.79993,1.80081,1674599999.0
2005-08-24 22:45:00,1.80065,1.80098,1.80021,1.80059,876800001.0
2005-08-24 23:00:00,1.80061,1.80118,1.80009,1.8003,967700002.0
2005-08-24 23:15:00,1.80015,1.80087,1.79966,1.80019,1083700001.0
2005-08-24 23:30:00,1.80027,1.80049,1.79997,1.8004,650046992.0
2005-08-24 23:45:00,1.8005,1.80056,1.79979,1.80025,688400003.0
2005-08-25 00:00:00,1.79985,1.80025,1.79914,1.79955,548400006.0
2005-08-25 00:15:00,1.7995,1.79974,1.79912,1.79958,924699998.0
2005-08-25 00:30:00,1.79958,1.79974,1.79918,1.79961,656299994.0
2005-08-25 00:45:00,1.7996,1.8,1.79915,1.79942,945999995.0
2005-08-25 01:00:00,1.7995,1.80006,1.79847,1.79893,969100005.0
2005-08-25 01:15:00,1.7989,1.79902,1.79778,1.79851,826070003.0
2005-08-25 01:30:00,1.79852,1.79874,1.79784,1.7984,829699997.0
2005-08-25 01:45:00,1.79845,1.79845,1.79785,1.79824,794499997.0
2005-08-25 02:00:00,1.79817,1.79875,1.79811,1.7983,876999995.0
2005-08-25 02:15:00,1.79855,1.79941,1.79808,1.79941,1005100005.0
2005-08-25 02:30:00,1.79935,1.79998,1.79914,1.79952,821699998.0
2005-08-25 02:45:00,1.7995,1.8011,1.7994,1.8011,835099994.0
2005-08-25 03:00:00,1.80127,1.80225,1.80117,1.80173,904699999.0
2005-08-25 03:15:00,1.80182,1.80194,1.80091,1.80175,829699996.0
2005-08-25 03:30:00,1.80197,1.80198,1.80084,1.8015,640399999.0
2005-08-25 03:45:00,1.80153,1.8019,1.80132,1.80189,803799996.0
2005-08-25 04:00:00,1.80151,1.80345,1.80149,1.8033,839150002.0
2005-08-25 04:15:00,1.80333,1.8048,1.80314,1.80393,995199998.0
2005-08-25 04:30:00,1.80397,1.80485,1.80377,1.80439,885799997.0
2005-08-25 04:45:00,1.80432,1.8046,1.80363,1.8039,796299996.0
2005-08-25 05:00:00,1.80399,1.80452,1.80307,1.80414,645399997.0
2005-08-25 05:15:00,1.80428,1.80585,1.80428,1.80455,748099997.0
2005-08-25 05:30:00,1.80457,1.80768,1.80453,1.80667,894496996.0
2005-08-25 05:45:00,1.8068,1.80707,1.80552,1.80609,1063599994.0
2005-08-25 06:00:00,1.8061,1.80712,1.80557,1.80712,845999997.0
2005-08-25 06:15:00,1.80712,1.80712,1.80592,1.80622,822599996.0
2005-08-25 06:30:00,1.80624,1.8069,1.80596,1.80659,804999996.0
2005-08-25 06:45:00,1.80653,1.80653,1.80521,1.80521,694700006.0
2005-08-25 07:00:00,1.80539,1.80565,1.80495,1.80548,852670001.0
2005-08-25 07:15:00,1.80555,1.80559,1.80492,1.80535,804799998.0
2005-08-25 07:30:00,1.80532,1.80537,1.80471,1.80486,774899999.0
2005-08-25 07:45:00,1.80483,1.80492,1.80405,1.80467,927799996.0
2005-08-25 08:00:00,1.80467,1.80684,1.80462,1.80646,1054799995.0
2005-08-25 08:15:00,1.8065,1.80672,1.80612,1.80628,876300003.0
2005-08-25 08:30:00,1.80632,1.80665,1.80586,1.80626,936799997.0
2005-08-25 08:45:00,1.80616,1.80803,1.80604,1.80727,743799997.0
2005-08-25 09:00:00,1.80716,1.80728,1.80666,1.80717,860800005.0
2005-08-25 09:15:00,1.80699,1.80712,1.80624,1.80663,1019399999.0
2005-08-25 09:30:00,1.8065,1.80768,1.80634,1.8064,997999996.0
2005-08-25 09:45:00,1.80642,1.80642,1.80504,1.8051,824649999.0
2005-08-25 10:00:00,1.80475,1.80516,1.80354,1.80372,921000001.0
2005-08-25 10:15:00,1.80377,1.80409,1.80261,1.80389,1021199994.0
2005-08-25 10:30:00,1.80388,1.80558,1.80372,1.80429,924199999.0
2005-08-25 10:45:00,1.80432,1.80449,1.80359,1.80394,920499998.0
2005-08-25 11:00:00,1.80414,1.80444,1.80333,1.80354,980600000.0
2005-08-25 11:15:00,1.8034,1.80355,1.80262,1.80326,956750003.0
2005-08-25 11:30:00,1.80324,1.80381,1.80324,1.80358,1133200004.0
2005-08-25 11:45:00,1.80352,1.80394,1.80316,1.80378,966249998.0
2005-08-25 12:00:00,1.80376,1.80384,1.8031,1.80366,926900002.0
2005-08-25 12:15:00,1.80372,1.80467,1.80372,1.80431,844500004.0
2005-08-25 12:30:00,1.8043,1.80487,1.80344,1.80344,946000004.0
2005-08-25 12:45:00,1.80348,1.8035,1.8023,1.80243,1044599991.0
2005-08-25 13:00:00,1.80229,1.80253,1.80186,1.80224,944599994.0
2005-08-25 13:15:00,1.80227,1.80252,1.80188,1.80199,1113099999.0
2005-08-25 13:30:00,1.80198,1.80223,1.80186,1.80213,956500005.0
2005-08-25 13:45:00,1.8022,1.80224,1.80116,1.80116,932000003.0
2005-08-25 14:00:00,1.80102,1.80102,1.79919,1.79923,927700000.0
2005-08-25 14:15:00,1.79935,1.79991,1.79835,1.7997,902300006.0
2005-08-25 14:30:00,1.79991,1.80088,1.7989,1.80088,961800003.0
2005-08-25 14:45:00,1.80105,1.80127,1.79952,1.79965,994499998.0
2005-08-25 15:00:00,1.79974,1.80051,1.79965,1.80049,884700000.0
2005-08-25 15:15:00,1.80041,1.80147,1.8004,1.80088,1092599999.0
2005-08-25 15:30:00,1.80083,1.80094,1.80004,1.80029,832850004.0
2005-08-25 15:45:00,1.80031,1.80098,1.7999,1.7999,895599997.0
2005-08-25 16:00:00,1.8001,1.80216,1.79973,1.80109,939000004.0
2005-08-25 16:15:00,1.8011,1.80184,1.8007,1.80145,991999996.0
2005-08-25 16:30:00,1.80135,1.80234,1.80102,1.80177,972399999.0
2005-08-25 16:45:00,1.80174,1.80218,1.80138,1.80218,970799998.0
2005-08-25 17:00:00,1.80196,1.80481,1.80162,1.80481,947299994.0
2005-08-25 17:15:00,1.80491,1.80505,1.8033,1.80444,1103750000.0
2005-08-25 17:30:00,1.80453,1.80511,1.80344,1.80393,661500002.0
2005-08-25 17:45:00,1.80407,1.80407,1.80259,1.80294,818100002.0
2005-08-25 18:00:00,1.80303,1.8039,1.8029,1.80367,12903909986.0
2005-08-25 18:15:00,1.80377,1.8041,1.80294,1.80335,10063999999.0
2005-08-25 18:30:00,1.80339,1.80372,1.80334,1.80345,5271120000.0
2005-08-25 18:45:00,1.80354,1.80381,1.80322,1.80333,5650249996.0
2005-08-25 19:00:00,1.8033,1.80357,1.80302,1.80315,5081499997.0
2005-08-25 19:15:00,1.80315,1.80358,1.80305,1.80337,4254899996.0
2005-08-25 19:30:00,1.80335,1.8041,1.80327,1.80393,4386340006.0
2005-08-25 19:45:00,1.80396,1.80479,1.80375,1.80422,3336499994.0
2005-08-25 20:00:00,1.80419,1.80456,1.80362,1.80382,2743169999.0
2005-08-25 20:15:00,1.80373,1.80429,1.80348,1.80412,3826049997.0
2005-08-25 20:30:00,1.80409,1.80476,1.8039,1.80472,4394999998.0
2005-08-25 20:45:00,1.80474,1.80474,1.80387,1.80402,4931646998.0
2005-08-25 21:00:00,1.80395,1.80451,1.80315,1.80321,2823550005.0
2005-08-25 21:15:00,1.80321,1.80343,1.80269,1.80329,2190449995.0
2005-08-25 21:30:00,1.80308,1.80315,1.80253,1.80283,1933949999.0
2005-08-25 21:45:00,1.80284,1.80348,1.8023,1.8025,1997899999.0
2005-08-25 22:00:00,1.80252,1.80282,1.80215,1.80238,1508100002.0
2005-08-25 22:15:00,1.80241,1.8036,1.80218,1.80315,1644899995.0
2005-08-25 22:30:00,1.8032,1.80332,1.80236,1.80258,1371599997.0
2005-08-25 22:45:00,1.80262,1.8032,1.80237,1.80267,861350002.0
2005-08-25 23:00:00,1.80307,1.80321,1.80257,1.80305,1150500005.0
2005-08-25 23:15:00,1.8027,1.80324,1.80228,1.80244,1003699998.0
2005-08-25 23:30:00,1.80265,1.80273,1.80235,1.80259,832599998.0
2005-08-25 23:45:00,1.80245,1.80256,1.80191,1.80225,623000000.0
2005-08-26 00:00:00,1.80226,1.8027,1.80198,1.80217,1072599999.0
2005-08-26 00:15:00,1.80211,1.80245,1.8019,1.80205,833000001.0
2005-08-26 00:30:00,1.80215,1.80245,1.80189,1.80199,827199998.0
2005-08-26 00:45:00,1.80199,1.80259,1.80191,1.80208,926100000.0
2005-08-26 01:00:00,1.80236,1.80249,1.80114,1.80157,783399998.0
2005-08-26 01:15:00,1.80149,1.80149,1.79976,1.79985,645900003.0
2005-08-26 01:30:00,1.79999,1.80001,1.79892,1.79918,658600005.0
2005-08-26 01:45:00,1.7993,1.7995,1.79872,1.79894,872199999.0
2005-08-26 02:00:00,1.79888,1.79955,1.79882,1.79929,866800000.0
2005-08-26 02:15:00,1.7993,1.79998,1.79904,1.79979,808100000.0
2005-08-26 02:30:00,1.79983,1.79983,1.79893,1.79907,1042499996.0
2005-08-26 02:45:00,1.79898,1.79997,1.79882,1.79945,931649999.0
2005-08-26 03:00:00,1.79952,1.80025,1.79928,1.80013,713700001.0
2005-08-26 03:15:00,1.80029,1.80042,1.79944,1.79979,795869998.0
2005-08-26 03:30:00,1.79995,1.79995,1.79888,1.79923,623200003.0
2005-08-26 03:45:00,1.79916,1.80032,1.79902,1.80003,723499997.0
2005-08-26 04:00:00,1.79998,1.8005,1.79985,1.80036,765100002.0
2005-08-26 04:15:00,1.8002,1.80042,1.80001,1.80042,938470006.0
2005-08-26 04:30:00,1.8003,1.80103,1.80027,1.8008,778700003.0
2005-08-26 04:45:00,1.80075,1.80116,1.80053,1.80062,594999999.0
2005-08-26 05:00:00,1.80068,1.80119,1.80043,1.80117,793199996.0
2005-08-26 05:15:00,1.80123,1.80272,1.80115,1.8026,689200003.0
2005-08-26 05:30:00,1.8026,1.80265,1.80178,1.80198,765500002.0
2005-08-26 05:45:00,1.80198,1.80233,1.80181,1.80201,841800002.0
2005-08-26 06:00:00,1.80193,1.80237,1.80186,1.80227,796900000.0
2005-08-26 06:15:00,1.8024,1.80284,1.8021,1.80258,740899995.0
2005-08-26 06:30:00,1.8025,1.804,1.80238,1.80382,773899999.0
2005-08-26 06:45:00,1.80348,1.80396,1.80312,1.80347,710099998.0
2005-08-26 07:00:00,1.80357,1.80362,1.80314,1.80348,694400001.0
2005-08-26 07:15:00,1.80357,1.80377,1.803,1.80362,905200003.0
2005-08-26 07:30:00,1.80354,1.80396,1.80311,1.80366,857599997.0
2005-08-26 07:45:00,1.8037,1.80399,1.80348,1.80362,519949997.0
2005-08-26 08:00:00,1.80337,1.8041,1.80221,1.803,892700000.0
2005-08-26 08:15:00,1.80308,1.80327,1.80254,1.80291,1060800001.0
2005-08-26 08:30:00,1.80299,1.8033,1.80245,1.8028,636699999.0
2005-08-26 08:45:00,1.80291,1.80383,1.80262,1.80379,839199999.0
2005-08-26 09:00:00,1.80378,1.80441,1.80346,1.80393,885000001.0
2005-08-26 09:15:00,1.804,1.80656,1.804,1.80635,863249998.0
2005-08-26 09:30:00,1.80635,1.80708,1.80523,1.80546,873549999.0
2005-08-26 09:45:00,1.80545,1.80697,1.80454,1.8048,1217000008.0
2005-08-26 10:00:00,1.80487,1.80676,1.80487,1.80645,728499999.0
2005-08-26 10:15:00,1.8064,1.807,1.80593,1.80609,820500004.0
2005-08-26 10:30:00,1.8062,1.80641,1.8046,1.80488,856849999.0
2005-08-26 10:45:00,1.80471,1.8061,1.8042,1.80557,939599995.0
2005-08-26 11:00:00,1.80563,1.80665,1.80506,1.80648,994549996.0
2005-08-26 11:15:00,1.8065,1.8067,1.80604,1.80617,983799998.0
2005-08-26 11:30:00,1.80607,1.80699,1.80574,1.80695,1034600002.0
2005-08-26 11:45:00,1.80693,1.80709,1.8059,1.80606,1262199999.0
2005-08-26 12:00:00,1.80605,1.80718,1.80593,1.80718,704999998.0
2005-08-26 12:15:00,1.80741,1.80765,1.80652,1.80708,937599999.0
2005-08-26 12:30:00,1.80702,1.80703,1.80627,1.8065,930800000.0
2005-08-26 12:45:00,1.80652,1.80652,1.80372,1.80383,871000000.0
2005-08-26 13:00:00,1.8037,1.80421,1.80339,1.80369,1012199999.0
2005-08-26 13:15:00,1.80378,1.80486,1.80378,1.80486,919900004.0
2005-08-26 13:30:00,1.80493,1.80506,1.80409,1.80426,1091800004.0
2005-08-26 13:45:00,1.80418,1.80471,1.80391,1.80471,777200002.0
2005-08-26 14:00:00,1.80482,1.80535,1.80433,1.80491,835600004.0
2005-08-26 14:15:00,1.80477,1.8049,1.80359,1.80362,816600003.0
2005-08-26 14:30:00,1.80366,1.80444,1.80337,1.80407,717600003.0
2005-08-26 14:45:00,1.80402,1.80462,1.80397,1.8045,1006600001.0
2005-08-26 15:00:00,1.80449,1.80678,1.80449,1.80673,928499999.0
2005-08-26 15:15:00,1.80675,1.80704,1.8055,1.80655,1026900003.0
2005-08-26 15:30:00,1.80652,1.80705,1.80581,1.80616,966300008.0
2005-08-26 15:45:00,1.8062,1.80676,1.80476,1.80661,1085300003.0
2005-08-26 16:00:00,1.8064,1.80756,1.80586,1.80701,867800003.0
2005-08-26 16:15:00,1.80709,1.80943,1.80666,1.80877,1085146993.0
2005-08-26 16:30:00,1.80879,1.80934,1.80808,1.80868,909500000.0
2005-08-26 16:45:00,1.8086,1.80903,1.80726,1.8082,1063599999.0
2005-08-26 17:00:00,1.80804,1.8084,1.80659,1.80659,1114999996.0
2005-08-26 17:15:00,1.80639,1.80751,1.80639,1.80643,1070499998.0
2005-08-26 17:30:00,1.80642,1.80648,1.80563,1.80572,902800003.0
2005-08-26 17:45:00,1.80569,1.80645,1.80542,1.80542,831699999.0
2005-08-26 18:00:00,1.80546,1.80626,1.80515,1.80594,12648299996.0
2005-08-26 18:15:00,1.80595,1.80618,1.80563,1.80603,9615599966.0
2005-08-26 18:30:00,1.80593,1.80614,1.80555,1.80566,5377816998.0
2005-08-26 18:45:00,1.80571,1.80608,1.80504,1.80504,5426799988.0
2005-08-26 19:00:00,1.80494,1.80512,1.80402,1.80469,4863900009.0
2005-08-26 19:15:00,1.80468,1.80497,1.8046,1.8048,4584299996.0
2005-08-26 19:30:00,1.80473,1.80487,1.80388,1.80412,4538699984.0
2005-08-26 19:45:00,1.80407,1.80432,1.8038,1.80397,3574549992.0
2005-08-26 20:00:00,1.80394,1.80446,1.80386,1.80433,2678020003.0
2005-08-26 20:15:00,1.80428,1.80438,1.80341,1.8035,3683499992.0
2005-08-26 20:30:00,1.80345,1.80352,1.80195,1.802,4462893991.0
2005-08-26 20:45:00,1.8019,1.80192,1.79964,1.79964,5312599996.0
2005-08-26 21:00:00,1.79966,1.80092,1.79966,1.8,3016449993.0
2005-08-26 21:15:00,1.80007,1.80115,1.80004,1.80086,2248400002.0
2005-08-26 21:30:00,1.80075,1.80111,1.80053,1.80053,1851799993.0
2005-08-26 21:45:00,1.80052,1.80155,1.80029,1.80095,1820299996.0
2005-08-26 22:00:00,1.80096,1.80126,1.80056,1.80078,1668400005.0
2005-08-26 22:15:00,1.80085,1.80097,1.80019,1.80027,1877369999.0
2005-08-26 22:30:00,1.80008,1.80146,1.79997,1.80007,1454800003.0
2005-08-26 22:45:00,1.79997,1.80052,1.79942,1.80008,1185849992.0
2005-08-29 00:00:00,1.8016,1.8024,1.8016,1.8024,580499991.0
2005-08-29 00:15:00,1.802,1.8028,1.802,1.8028,515999992.0
2005-08-29 00:30:00,1.8028,1.8034,1.8028,1.803,386999994.0
2005-08-29 00:45:00,1.8033,1.8037,1.803,1.8037,515999992.0
2005-08-29 01:00:00,1.8041,1.8066,1.8036,1.8064,838499987.0
2005-08-29 01:15:00,1.8066,1.807,1.8056,1.8058,773999988.0
2005-08-29 01:30:00,1.8058,1.8076,1.8058,1.8075,967499985.0
2005-08-29 01:45:00,1.8077,1.8081,1.8074,1.8081,838499987.0
2005-08-29 02:00:00,1.8078,1.8078,1.8067,1.80727,947000002.0
2005-08-29 02:15:00,1.80744,1.80795,1.80643,1.80643,1080149998.0
2005-08-29 02:30:00,1.80647,1.80757,1.80647,1.80755,942899997.0
2005-08-29 02:45:00,1.80753,1.80799,1.8071,1.80792,845699993.0
2005-08-29 03:00:00,1.80796,1.80827,1.80517,1.80547,780100004.0
2005-08-29 03:15:00,1.80519,1.80519,1.80391,1.80471,648000000.0
2005-08-29 03:30:00,1.80457,1.80457,1.80349,1.80433,851299997.0
2005-08-29 03:45:00,1.80436,1.80545,1.80347,1.80524,980569999.0
2005-08-29 04:00:00,1.80508,1.80598,1.80493,1.80576,767699997.0
2005-08-29 04:15:00,1.80585,1.80625,1.80531,1.80567,898500000.0
2005-08-29 04:30:00,1.80555,1.80558,1.80312,1.80455,781100003.0
2005-08-29 04:45:00,1.80498,1.80539,1.80498,1.80539,662100000.0
2005-08-29 05:00:00,1.80545,1.80545,1.80466,1.80481,624499994.0
2005-08-29 05:15:00,1.80483,1.80496,1.80437,1.8045,753899999.0
2005-08-29 05:30:00,1.8045,1.80537,1.8045,1.80518,803100002.0
2005-08-29 05:45:00,1.80523,1.80542,1.80442,1.80463,771999999.0
2005-08-29 06:00:00,1.80469,1.80487,1.80431,1.80467,796099993.0
2005-08-29 06:15:00,1.80495,1.80495,1.80423,1.80473,937400001.0
2005-08-29 06:30:00,1.80472,1.80488,1.80444,1.80462,666700001.0
2005-08-29 06:45:00,1.80458,1.80458,1.803,1.80338,713799997.0
2005-08-29 07:00:00,1.80348,1.8052,1.80341,1.8051,829500000.0
2005-08-29 07:15:00,1.80513,1.80557,1.80459,1.80473,954599999.0
2005-08-29 07:30:00,1.80515,1.80537,1.80464,1.80488,1246400001.0
2005-08-29 07:45:00,1.80506,1.80548,1.80498,1.80545,599500000.0
2005-08-29 08:00:00,1.8054,1.80562,1.80497,1.80497,949800004.0
2005-08-29 08:15:00,1.80486,1.80676,1.80422,1.80653,818400000.0
2005-08-29 08:30:00,1.80653,1.80715,1.80605,1.80715,819446992.0
2005-08-29 08:45:00,1.80752,1.80825,1.80699,1.80825,946650003.0
2005-08-29 09:00:00,1.80821,1.80821,1.80548,1.80601,868899997.0
2005-08-29 09:15:00,1.80603,1.80661,1.80582,1.80601,866900003.0
2005-08-29 09:30:00,1.80598,1.80661,1.80566,1.80649,942499997.0
2005-08-29 09:45:00,1.80649,1.80703,1.80555,1.80567,838099998.0
2005-08-29 10:00:00,1.80552,1.80555,1.80488,1.80528,797750000.0
2005-08-29 10:15:00,1.80525,1.8055,1.80463,1.80478,790599996.0
2005-08-29 10:30:00,1.8047,1.80495,1.80463,1.80483,855069997.0
2005-08-29 10:45:00,1.8048,1.80485,1.80389,1.80414,861500002.0
2005-08-29 11:00:00,1.80412,1.80567,1.80407,1.80557,899399996.0
2005-08-29 11:15:00,1.80558,1.80593,1.80527,1.80535,911399994.0
2005-08-29 11:30:00,1.8053,1.80556,1.80479,1.80489,953499996.0
2005-08-29 11:45:00,1.80513,1.80513,1.80444,1.80448,921999999.0
2005-08-29 12:00:00,1.80447,1.80475,1.8041,1.80413,782299997.0
2005-08-29 12:15:00,1.80416,1.8047,1.8039,1.80392,973800000.0
2005-08-29 12:30:00,1.80391,1.80418,1.80301,1.80302,914669997.0
2005-08-29 12:45:00,1.8031,1.80339,1.80272,1.803,807899996.0
2005-08-29 13:00:00,1.80303,1.80308,1.80126,1.80156,1028699997.0
2005-08-29 13:15:00,1.80158,1.80205,1.80133,1.802,1009899997.0
2005-08-29 13:30:00,1.80203,1.8027,1.80203,1.80218,904199999.0
2005-08-29 13:45:00,1.80212,1.80251,1.80204,1.80225,988000001.0
2005-08-29 14:00:00,1.80231,1.80301,1.80228,1.80269,867200000.0
2005-08-29 14:15:00,1.80272,1.80341,1.80217,1.80248,747599999.0
2005-08-29 14:30:00,1.8025,1.80261,1.80171,1.80208,881250005.0
2005-08-29 14:45:00,1.80203,1.80262,1.80195,1.80242,951500001.0
2005-08-29 15:00:00,1.8024,1.80248,1.80153,1.80173,887900000.0
2005-08-29 15:15:00,1.80219,1.80351,1.80211,1.80278,1010099998.0
2005-08-29 15:30:00,1.80268,1.80273,1.80221,1.80238,1057099998.0
2005-08-29 15:45:00,1.80254,1.8036,1.80254,1.8036,1132399999.0
2005-08-29 16:00:00,1.8037,1.80381,1.8029,1.80315,945000001.0
2005-08-29 16:15:00,1.80308,1.80308,1.80129,1.80189,706500001.0
2005-08-29 16:30:00,1.80188,1.80446,1.80164,1.80372,901099997.0
2005-08-29 16:45:00,1.8035,1.80373,1.80174,1.80224,1005400001.0
2005-08-29 17:00:00,1.80212,1.8024,1.79944,1.79983,848199997.0
2005-08-29 17:15:00,1.79978,1.80035,1.79958,1.8003,880200000.0
2005-08-29 17:30:00,1.80022,1.8011,1.79917,1.80076,923499991.0
2005-08-29 17:45:00,1.80079,1.80114,1.79915,1.79915,723500001.0
2005-08-29 18:00:00,1.79935,1.79937,1.793,1.793,12516399978.0
2005-08-29 18:15:00,1.79296,1.79412,1.79247,1.79381,9745019976.0
2005-08-29 18:30:00,1.79391,1.79634,1.79292,1.7961,4873399996.0
2005-08-29 18:45:00,1.79608,1.79648,1.79588,1.79588,5340900003.0
2005-08-29 19:00:00,1.79588,1.79593,1.79493,1.79515,4733800013.0
2005-08-29 19:15:00,1.79511,1.79648,1.79482,1.79631,4556699999.0
2005-08-29 19:30:00,1.7959,1.79676,1.79567,1.79571,4192750002.0
2005-08-29 19:45:00,1.79573,1.79631,1.79539,1.79631,3666349990.0
2005-08-29 20:00:00,1.79629,1.79642,1.79562,1.796,2718369999.0
2005-08-29 20:15:00,1.79603,1.79651,1.79593,1.79648,3574400003.0
2005-08-29 20:30:00,1.79646,1.7965,1.79517,1.79528,4739799997.0
2005-08-29 20:45:00,1.79527,1.79544,1.79497,1.79517,4819650003.0
2005-08-29 21:00:00,1.7952,1.79558,1.79495,1.79538,2897399998.0
2005-08-29 21:15:00,1.79545,1.79545,1.79506,1.79521,1892070000.0
2005-08-29 21:30:00,1.79522,1.79583,1.79507,1.79575,2104400004.0
2005-08-29 21:45:00,1.79572,1.79598,1.79523,1.79532,1778099997.0
2005-08-29 22:00:00,1.79543,1.79622,1.79527,1.79619,1729199998.0
2005-08-29 22:15:00,1.79621,1.79632,1.79563,1.79585,1762799997.0
2005-08-29 22:30:00,1.79561,1.79597,1.79545,1.79564,1392820008.0
2005-08-29 22:45:00,1.79583,1.79602,1.79545,1.79602,955799996.0
2005-08-29 23:00:00,1.79585,1.79614,1.79479,1.79535,1060099995.0
2005-08-29 23:15:00,1.79528,1.79581,1.79419,1.79459,1072800007.0
2005-08-29 23:30:00,1.79457,1.79575,1.7941,1.79484,853899996.0
2005-08-29 23:45:00,1.79509,1.79551,1.79427,1.79515,940649996.0
2005-08-30 00:00:00,1.79515,1.79573,1.79422,1.79521,688650000.0
2005-08-30 00:15:00,1.79483,1.79547,1.79437,1.79545,662470001.0
2005-08-30 00:30:00,1.79547,1.79565,1.79476,1.7956,783400000.0
2005-08-30 00:45:00,1.79533,1.79608,1.79516,1.796,928899996.0
2005-08-30 01:00:00,1.79598,1.79605,1.79525,1.79527,803099995.0
2005-08-30 01:15:00,1.79544,1.79597,1.79526,1.79536,701499999.0
2005-08-30 01:30:00,1.79546,1.7959,1.79515,1.79557,722800002.0
2005-08-30 01:45:00,1.79568,1.79605,1.79502,1.79539,603099999.0
2005-08-30 02:00:00,1.79541,1.79599,1.79528,1.7959,780100002.0
2005-08-30 02:15:00,1.79598,1.7962,1.79528,1.79529,746400004.0
2005-08-30 02:30:00,1.79523,1.79559,1.79476,1.79505,712200001.0
2005-08-30 02:45:00,1.79508,1.79542,1.79485,1.79494,873399999.0
2005-08-30 03:00:00,1.79477,1.7951,1.79463,1.7951,708900000.0
2005-08-30 03:15:00,1.79514,1.7952,1.79477,1.7951,633100000.0
2005-08-30 03:30:00,1.79519,1.79528,1.79497,1.79507,547199999.0
2005-08-30 03:45:00,1.79496,1.79506,1.79431,1.79432,975969995.0
2005-08-30 04:00:00,1.79435,1.79448,1.79338,1.79357,893500001.0
2005-08-30 04:15:00,1.7937,1.79375,1.79231,1.79314,785449998.0
2005-08-30 04:30:00,1.7931,1.79338,1.79285,1.79306,712200000.0
2005-08-30 04:45:00,1.79307,1.79363,1.79285,1.79322,584099997.0
2005-08-30 05:00:00,1.7932,1.79369,1.7929,1.7935,1028999999.0
2005-08-30 05:15:00,1.79355,1.79355,1.793,1.79315,846599997.0
2005-08-30 05:30:00,1.79311,1.79331,1.79277,1.7931,929499995.0
2005-08-30 05:45:00,1.79313,1.79334,1.79283,1.79296,792700004.0
2005-08-30 06:00:00,1.79302,1.79307,1.79253,1.79271,861699999.0
2005-08-30 06:15:00,1.79283,1.79285,1.79244,1.79255,738700002.0
2005-08-30 06:30:00,1.7925,1.7928,1.79235,1.79263,663600000.0
2005-08-30 06:45:00,1.7926,1.79311,1.79226,1.79249,732799997.0
2005-08-30 07:00:00,1.7927,1.79303,1.79236,1.79303,853499997.0
2005-08-30 07:15:00,1.79298,1.79363,1.79259,1.79337,895050002.0
2005-08-30 07:30:00,1.79335,1.79445,1.79325,1.79402,979099995.0
2005-08-30 07:45:00,1.79403,1.79418,1.79255,1.79268,789250002.0
2005-08-30 08:00:00,1.79267,1.79305,1.79173,1.79209,982599999.0
2005-08-30 08:15:00,1.79219,1.79343,1.79214,1.79316,672499996.0
2005-08-30 08:30:00,1.79305,1.79341,1.79289,1.79307,831950000.0
2005-08-30 08:45:00,1.79288,1.79495,1.79237,1.79348,934300003.0
2005-08-30 09:00:00,1.79305,1.79305,1.79105,1.79145,979200000.0
2005-08-30 09:15:00,1.79142,1.7926,1.79141,1.79247,875550002.0
2005-08-30 09:30:00,1.79237,1.7939,1.79237,1.79271,946700000.0
2005-08-30 09:45:00,1.79265,1.79294,1.79184,1.79208,730299995.0
2005-08-30 10:00:00,1.79198,1.79215,1.79095,1.79098,905750005.0
2005-08-30 10:15:00,1.79097,1.79145,1.78978,1.79077,922100003.0
2005-08-30 10:30:00,1.79068,1.79071,1.78734,1.78799,1002099992.0
2005-08-30 10:45:00,1.7881,1.78909,1.78802,1.78833,982700000.0
2005-08-30 11:00:00,1.78813,1.78829,1.78744,1.78795,881199995.0
2005-08-30 11:15:00,1.78797,1.78806,1.78772,1.78792,974999996.0
2005-08-30 11:30:00,1.78785,1.78787,1.78648,1.78689,1062899996.0
2005-08-30 11:45:00,1.78668,1.78668,1.78524,1.78601,1117900004.0
2005-08-30 12:00:00,1.78618,1.78646,1.78583,1.78645,939600003.0
2005-08-30 12:15:00,1.78643,1.7865,1.78479,1.78538,936200002.0
2005-08-30 12:30:00,1.78528,1.78574,1.78497,1.78497,1217369994.0
2005-08-30 12:45:00,1.78495,1.78498,1.7839,1.78424,869669999.0
2005-08-30 13:00:00,1.78427,1.78448,1.78402,1.78434,821699995.0
2005-08-30 13:15:00,1.78435,1.7852,1.78425,1.785,977150000.0
2005-08-30 13:30:00,1.78504,1.7859,1.78452,1.78567,1088999999.0
2005-08-30 13:45:00,1.78564,1.78582,1.78553,1.78554,831199998.0
2005-08-30 14:00:00,1.78557,1.7856,1.78372,1.78393,829249990.0
2005-08-30 14:15:00,1.78387,1.78417,1.78317,1.78335,721099998.0
2005-08-30 14:30:00,1.78339,1.7853,1.78332,1.78522,979999999.0
2005-08-30 14:45:00,1.78523,1.78547,1.78481,1.78503,829099997.0
2005-08-30 15:00:00,1.78498,1.78515,1.78362,1.78515,831999999.0
2005-08-30 15:15:00,1.78524,1.78549,1.78362,1.78461,990300002.0
2005-08-30 15:30:00,1.78473,1.78616,1.78452,1.78585,1005199995.0
2005-08-30 15:45:00,1.78551,1.78668,1.78547,1.78603,995999999.0
2005-08-30 16:00:00,1.78554,1.78586,1.78404,1.78544,927699997.0
2005-08-30 16:15:00,1.78544,1.78578,1.78446,1.78446,787599996.0
2005-08-30 16:30:00,1.78427,1.78609,1.7835,1.78596,1010070002.0
2005-08-30 16:45:00,1.78617,1.78633,1.78411,1.78413,871000002.0
2005-08-30 17:00:00,1.78404,1.7857,1.78397,1.78564,1126399999.0
2005-08-30 17:15:00,1.78553,1.78739,1.78553,1.78662,1036500004.0
2005-08-30 17:30:00,1.7864,1.7864,1.78469,1.78507,855300002.0
2005-08-30 17:45:00,1.78493,1.78535,1.78367,1.78367,781100000.0
2005-08-30 18:00:00,1.78367,1.78432,1.78288,1.78314,12671793994.0
2005-08-30 18:15:00,1.78334,1.78414,1.7823,1.78253,9586969994.0
2005-08-30 18:30:00,1.7825,1.78283,1.78186,1.78266,5529349998.0
2005-08-30 18:45:00,1.78263,1.78365,1.78263,1.78336,5542450005.0
2005-08-30 19:00:00,1.7834,1.78421,1.78335,1.78393,4812450000.0
2005-08-30 19:15:00,1.784,1.78524,1.784,1.7849,4132650008.0
2005-08-30 19:30:00,1.78485,1.78504,1.78404,1.78404,4253299993.0
2005-08-30 19:45:00,1.78402,1.78444,1.78388,1.78411,3270699991.0
2005-08-30 20:00:00,1.78408,1.78419,1.7835,1.7838,2942500013.0
2005-08-30 20:15:00,1.78387,1.78525,1.78387,1.7849,3527199998.0
2005-08-30 20:30:00,1.78496,1.78555,1.78486,1.78505,4440649998.0
2005-08-30 20:45:00,1.78504,1.78654,1.78472,1.78573,5201249988.0
2005-08-30 21:00:00,1.78567,1.78568,1.78492,1.78535,2823970006.0
2005-08-30 21:15:00,1.78547,1.78618,1.78539,1.78592,2180999994.0
2005-08-30 21:30:00,1.78598,1.78608,1.78522,1.78572,2096300006.0
2005-08-30 21:45:00,1.78574,1.78653,1.7856,1.78617,1773399997.0
2005-08-30 22:00:00,1.78622,1.78639,1.78565,1.78572,1659699999.0
2005-08-30 22:15:00,1.78573,1.78604,1.78531,1.78593,1854149996.0
2005-08-30 22:30:00,1.78592,1.78615,1.78547,1.78563,1604899994.0
2005-08-30 22:45:00,1.78564,1.78648,1.78564,1.78607,779300000.0
2005-08-30 23:00:00,1.78635,1.78659,1.7857,1.78601,968799998.0
2005-08-30 23:15:00,1.78606,1.78646,1.7856,1.78563,711300003.0
2005-08-30 23:30:00,1.78556,1.7857,1.78492,1.78544,797046995.0
2005-08-30 23:45:00,1.78535,1.78562,1.78477,1.78549,660199997.0
2005-08-31 00:00:00,1.78523,1.78561,1.78505,1.78527,697199999.0
2005-08-31 00:15:00,1.78531,1.78569,1.78472,1.78524,584199999.0
2005-08-31 00:30:00,1.78552,1.78558,1.78504,1.78541,771999996.0
2005-08-31 00:45:00,1.7853,1.78568,1.78514,1.7852,737849999.0
2005-08-31 01:00:00,1.78533,1.78563,1.78487,1.78495,870599996.0
2005-08-31 01:15:00,1.7849,1.78507,1.78397,1.78486,979700004.0
2005-08-31 01:30:00,1.78469,1.78548,1.78441,1.78473,767699997.0
2005-08-31 01:45:00,1.78502,1.78509,1.78395,1.78461,781599997.0
2005-08-31 02:00:00,1.78466,1.78607,1.7845,1.78597,699599999.0
2005-08-31 02:15:00,1.78593,1.78612,1.78544,1.78612,949800004.0
2005-08-31 02:30:00,1.78612,1.78682,1.78588,1.78675,921199996.0
2005-08-31 02:45:00,1.7869,1.78721,1.78614,1.78623,952000004.0
2005-08-31 03:00:00,1.7863,1.78672,1.78625,1.78651,685600007.0
2005-08-31 03:15:00,1.78661,1.78711,1.78654,1.7868,699599998.0
2005-08-31 03:30:00,1.78685,1.78744,1.7868,1.78725,456249997.0
2005-08-31 03:45:00,1.78739,1.78751,1.78685,1.78712,751800000.0
2005-08-31 04:00:00,1.78698,1.78731,1.78665,1.78711,909500002.0
2005-08-31 04:15:00,1.78735,1.78752,1.78702,1.78723,1002799996.0
2005-08-31 04:30:00,1.78715,1.7876,1.7869,1.78733,785700000.0
2005-08-31 04:45:00,1.78731,1.78777,1.78713,1.78727,774500000.0
2005-08-31 05:00:00,1.78726,1.78768,1.78702,1.7875,834249998.0
2005-08-31 05:15:00,1.78701,1.78753,1.78684,1.78686,824000003.0
2005-08-31 05:30:00,1.78682,1.78688,1.7856,1.78605,852199998.0
2005-08-31 05:45:00,1.78585,1.78645,1.78527,1.78599,1019099999.0
2005-08-31 06:00:00,1.78617,1.78641,1.78572,1.78588,912499999.0
2005-08-31 06:15:00,1.78612,1.78633,1.78575,1.78601,823550006.0
2005-08-31 06:30:00,1.78585,1.78622,1.78457,1.78569,893299998.0
2005-08-31 06:45:00,1.78551,1.7857,1.78438,1.78508,918900000.0
2005-08-31 07:00:00,1.78522,1.78592,1.78512,1.78562,701600000.0
2005-08-31 07:15:00,1.78545,1.78576,1.78513,1.78537,1008599998.0
2005-08-31 07:30:00,1.78537,1.78554,1.78503,1.7851,847000007.0
2005-08-31 07:45:00,1.78507,1.78527,1.78415,1.78474,692899997.0
2005-08-31 08:00:00,1.78467,1.78474,1.78345,1.78345,886300001.0
2005-08-31 08:15:00,1.78348,1.78462,1.78315,1.78453,839350002.0
2005-08-31 08:30:00,1.78458,1.78564,1.78418,1.78506,887100001.0
2005-08-31 08:45:00,1.7851,1.78513,1.7834,1.78348,875200003.0
2005-08-31 09:00:00,1.78365,1.78452,1.7828,1.783,953100000.0
2005-08-31 09:15:00,1.78295,1.78381,1.78254,1.78381,1050600000.0
2005-08-31 09:30:00,1.78381,1.78487,1.78364,1.78482,1085200003.0
2005-08-31 09:45:00,1.78484,1.78494,1.78336,1.78386,880200002.0
2005-08-31 10:00:00,1.78392,1.7861,1.78361,1.7855,940699996.0
2005-08-31 10:15:00,1.78543,1.78556,1.78461,1.78476,1012950002.0
2005-08-31 10:30:00,1.78473,1.78571,1.78443,1.78555,835600000.0
2005-08-31 10:45:00,1.78565,1.78629,1.78451,1.78452,983799996.0
2005-08-31 11:00:00,1.7845,1.78561,1.7845,1.78523,1018400002.0
2005-08-31 11:15:00,1.78528,1.78646,1.7848,1.7848,818649997.0
2005-08-31 11:30:00,1.78455,1.78548,1.78425,1.78545,1062700003.0
2005-08-31 11:45:00,1.78563,1.78687,1.78326,1.7835,1018099997.0
2005-08-31 12:00:00,1.78356,1.78387,1.78283,1.78369,1037099994.0
2005-08-31 12:15:00,1.78366,1.78498,1.78349,1.78466,808499998.0
2005-08-31 12:30:00,1.78453,1.78465,1.78293,1.78298,1028899993.0
2005-08-31 12:45:00,1.78307,1.78331,1.78241,1.7827,1120699999.0
2005-08-31 13:00:00,1.78263,1.78378,1.78205,1.7835,993699998.0
2005-08-31 13:15:00,1.7837,1.78423,1.7836,1.78378,883450000.0
2005-08-31 13:30:00,1.78375,1.78518,1.78361,1.78478,836799994.0
2005-08-31 13:45:00,1.78468,1.7853,1.78452,1.78459,891400001.0
2005-08-31 14:00:00,1.78458,1.78643,1.7845,1.78603,998700002.0
2005-08-31 14:15:00,1.78575,1.78612,1.78542,1.78542,967799991.0
2005-08-31 14:30:00,1.78544,1.78942,1.78544,1.78885,986400004.0
2005-08-31 14:45:00,1.78882,1.78963,1.78817,1.78942,921999996.0
2005-08-31 15:00:00,1.78945,1.78963,1.78724,1.78725,1016649998.0
2005-08-31 15:15:00,1.78722,1.78732,1.78642,1.78692,1235399996.0
2005-08-31 15:30:00,1.7868,1.78687,1.78495,1.78637,1209300002.0
2005-08-31 15:45:00,1.78636,1.78876,1.78601,1.78865,1090399997.0
2005-08-31 16:00:00,1.78886,1.79448,1.78886,1.79413,1013700002.0
2005-08-31 16:15:00,1.7941,1.79667,1.79365,1.79648,1033146996.0
2005-08-31 16:30:00,1.7967,1.79828,1.79668,1.79767,927399998.0
2005-08-31 16:45:00,1.79783,1.79888,1.79648,1.79888,1007799996.0
2005-08-31 17:00:00,1.79863,1.79882,1.79711,1.79729,1040700007.0
2005-08-31 17:15:00,1.79721,1.79882,1.79721,1.79882,973600004.0
2005-08-31 17:30:00,1.79884,1.79992,1.79804,1.7995,982499999.0
2005-08-31 17:45:00,1.79933,1.80105,1.79923,1.80087,994799995.0
2005-08-31 18:00:00,1.80097,1.80326,1.80091,1.80303,12722170017.0
2005-08-31 18:15:00,1.80309,1.80472,1.80275,1.80444,10086339979.0
2005-08-31 18:30:00,1.80454,1.80544,1.80347,1.8036,5091869992.0
2005-08-31 18:45:00,1.80367,1.80451,1.80302,1.80305,5546870004.0
2005-08-31 19:00:00,1.80306,1.80403,1.80297,1.80326,4891649990.0
2005-08-31 19:15:00,1.80325,1.80358,1.80254,1.80352,4180350012.0
2005-08-31 19:30:00,1.80371,1.80418,1.80279,1.80288,4468200001.0
2005-08-31 19:45:00,1.8029,1.80341,1.80253,1.80268,3688749995.0
2005-08-31 20:00:00,1.8026,1.80425,1.80258,1.80391,2779970002.0
2005-08-31 20:15:00,1.80393,1.80465,1.80302,1.8042,3424399996.0
2005-08-31 20:30:00,1.80422,1.80473,1.80308,1.8034,4371320000.0
2005-08-31 20:45:00,1.80316,1.8036,1.80235,1.80255,5316599999.0
2005-08-31 21:00:00,1.80267,1.80298,1.80231,1.80232,2812100001.0
2005-08-31 21:15:00,1.80236,1.80249,1.80138,1.80241,2192899999.0
2005-08-31 21:30:00,1.80245,1.80273,1.80163,1.80198,1991599995.0
2005-08-31 21:45:00,1.80192,1.80246,1.80165,1.80226,1800200001.0
2005-08-31 22:00:00,1.80234,1.80318,1.80234,1.80278,1607500001.0
2005-08-31 22:15:00,1.8029,1.80374,1.80265,1.80356,1733699999.0
2005-08-31 22:30:00,1.80372,1.80404,1.80362,1.80392,1361299994.0
2005-08-31 22:45:00,1.80396,1.80438,1.80362,1.80378,784499996.0
2005-08-31 23:00:00,1.80345,1.80402,1.8026,1.80325,1143949998.0
2005-08-31 23:15:00,1.80305,1.80404,1.80301,1.80363,1096000003.0
2005-08-31 23:30:00,1.80347,1.80379,1.80285,1.80343,924949997.0
2005-08-31 23:45:00,1.80338,1.80366,1.80299,1.80366,671500005.0
2005-09-01 00:00:00,1.80305,1.80415,1.80303,1.80385,581650001.0
2005-09-01 00:15:00,1.80426,1.80426,1.8036,1.80368,776500003.0
2005-09-01 00:30:00,1.80359,1.80371,1.80275,1.8028,712300000.0
2005-09-01 00:45:00,1.80288,1.80343,1.80235,1.80269,953800004.0
2005-09-01 01:00:00,1.80265,1.80298,1.80226,1.80247,597749998.0
2005-09-01 01:15:00,1.80274,1.80322,1.80241,1.8028,821599996.0
2005-09-01 01:30:00,1.80298,1.80313,1.80242,1.80297,698999995.0
2005-09-01 01:45:00,1.8028,1.8031,1.80252,1.8031,697200000.0
2005-09-01 02:00:00,1.803,1.80329,1.80241,1.8027,875500000.0
2005-09-01 02:15:00,1.80275,1.80312,1.80144,1.80219,903799999.0
2005-09-01 02:30:00,1.80188,1.80251,1.80162,1.80197,1004846994.0
2005-09-01 02:45:00,1.80195,1.8027,1.80148,1.80263,922899996.0
2005-09-01 03:00:00,1.80252,1.80328,1.80232,1.80288,807199999.0
2005-09-01 03:15:00,1.80349,1.80349,1.80236,1.8027,961399996.0
2005-09-01 03:30:00,1.80262,1.80327,1.80182,1.80198,715100004.0
2005-09-01 03:45:00,1.80202,1.80246,1.80172,1.80191,946600003.0
2005-09-01 04:00:00,1.80211,1.80226,1.80122,1.80192,715400002.0
2005-09-01 04:15:00,1.80155,1.80226,1.80143,1.80198,955099997.0
2005-09-01 04:30:00,1.8017,1.80228,1.80125,1.80155,920099995.0
2005-09-01 04:45:00,1.80152,1.80177,1.80087,1.80103,657400006.0
2005-09-01 05:00:00,1.80128,1.80166,1.80091,1.80134,776700000.0
2005-09-01 05:15:00,1.80143,1.80172,1.80098,1.80141,850599997.0
2005-09-01 05:30:00,1.8014,1.80186,1.80113,1.80128,979900001.0
2005-09-01 05:45:00,1.8016,1.8019,1.80126,1.80179,1079300002.0
2005-09-01 06:00:00,1.80177,1.80191,1.80112,1.80112,918446990.0
2005-09-01 06:15:00,1.80149,1.80154,1.80079,1.80137,994199997.0
2005-09-01 06:30:00,1.80142,1.80143,1.80091,1.80123,840400002.0
2005-09-01 06:45:00,1.80124,1.80275,1.80124,1.80268,849699999.0
2005-09-01 07:00:00,1.802,1.8023,1.80119,1.8016,998250004.0
2005-09-01 07:15:00,1.80198,1.80203,1.80149,1.80194,997099998.0
2005-09-01 07:30:00,1.80188,1.80281,1.80165,1.80263,1129899997.0
2005-09-01 07:45:00,1.80272,1.80279,1.80198,1.80228,740499998.0
2005-09-01 08:00:00,1.80205,1.80282,1.80168,1.80213,718499999.0
2005-09-01 08:15:00,1.80219,1.80285,1.80177,1.80177,935000001.0
2005-09-01 08:30:00,1.80172,1.80241,1.80155,1.80178,1117499999.0
2005-09-01 08:45:00,1.8019,1.80196,1.80105,1.80177,878399997.0
2005-09-01 09:00:00,1.80186,1.80248,1.80103,1.80141,854900003.0
2005-09-01 09:15:00,1.80143,1.80238,1.80057,1.80238,885149998.0
2005-09-01 09:30:00,1.80228,1.80338,1.80193,1.80288,1147799995.0
2005-09-01 09:45:00,1.80294,1.80527,1.80234,1.80445,779299996.0
2005-09-01 10:00:00,1.80428,1.80485,1.80377,1.80435,788800002.0
2005-09-01 10:15:00,1.80427,1.8064,1.80414,1.80592,1025550001.0
2005-09-01 10:30:00,1.80645,1.80765,1.80635,1.80758,886499996.0
2005-09-01 10:45:00,1.80764,1.80882,1.80755,1.80777,1070299995.0
2005-09-01 11:00:00,1.80787,1.80804,1.80732,1.80784,1102699998.0
2005-09-01 11:15:00,1.80798,1.80843,1.80724,1.80743,966100000.0
2005-09-01 11:30:00,1.80743,1.80791,1.80634,1.80687,1054546993.0
2005-09-01 11:45:00,1.80687,1.80774,1.80682,1.80768,1246746994.0
2005-09-01 12:00:00,1.80767,1.80938,1.80767,1.80807,951150000.0
2005-09-01 12:15:00,1.80801,1.81108,1.80794,1.81055,987900009.0
2005-09-01 12:30:00,1.81053,1.81241,1.81047,1.8111,1234300005.0
2005-09-01 12:45:00,1.81099,1.81113,1.80971,1.81003,997149998.0
2005-09-01 13:00:00,1.81008,1.81206,1.81008,1.811,1070646997.0
2005-09-01 13:15:00,1.8111,1.8114,1.81077,1.81083,1155999997.0
2005-09-01 13:30:00,1.8107,1.81165,1.81014,1.8114,933700007.0
2005-09-01 13:45:00,1.81126,1.81205,1.81097,1.81205,1081946993.0
2005-09-01 14:00:00,1.81205,1.81269,1.81205,1.81241,909400006.0
2005-09-01 14:15:00,1.8124,1.8145,1.81232,1.81418,882899999.0
2005-09-01 14:30:00,1.81417,1.81567,1.81342,1.81488,1042799993.0
2005-09-01 14:45:00,1.81488,1.81636,1.81415,1.81618,1095400001.0
2005-09-01 15:00:00,1.81603,1.81603,1.81437,1.81458,867070002.0
2005-09-01 15:15:00,1.81447,1.81519,1.81383,1.81501,1068399998.0
2005-09-01 15:30:00,1.81502,1.81605,1.81448,1.81593,904499993.0
2005-09-01 15:45:00,1.81601,1.81613,1.81524,1.81613,841600000.0
2005-09-01 16:00:00,1.81647,1.82408,1.81595,1.82353,1144650000.0
2005-09-01 16:15:00,1.82376,1.8251,1.8232,1.8236,768499999.0
2005-09-01 16:30:00,1.8235,1.826,1.8235,1.8247,687000000.0
2005-09-01 16:45:00,1.8247,1.8277,1.8245,1.8271,703300001.0
2005-09-01 17:00:00,1.8287,1.82966,1.82758,1.82923,1161250001.0
2005-09-01 17:15:00,1.82906,1.82976,1.82818,1.82895,754049992.0
2005-09-01 17:30:00,1.82894,1.82965,1.8276,1.8282,923450002.0
2005-09-01 17:45:00,1.82823,1.82951,1.82764,1.82806,829249998.0
2005-09-01 18:00:00,1.82807,1.8289,1.82744,1.82855,12961699992.0
2005-09-01 18:15:00,1.82861,1.82861,1.82764,1.82806,9933096980.0
2005-09-01 18:30:00,1.82823,1.82925,1.82802,1.82923,5329139990.0
2005-09-01 18:45:00,1.82933,1.82962,1.82814,1.82822,4988846995.0
2005-09-01 19:00:00,1.82824,1.83136,1.82823,1.8312,4944770015.0
2005-09-01 19:15:00,1.83123,1.83255,1.83101,1.8313,4068419988.0
2005-09-01 19:30:00,1.8312,1.83134,1.83029,1.83117,4440599991.0
2005-09-01 19:45:00,1.8312,1.8325,1.83115,1.83234,3672499990.0
2005-09-01 20:00:00,1.8323,1.83305,1.83184,1.83237,2945646993.0
2005-09-01 20:15:00,1.8323,1.83435,1.83209,1.83352,3525869998.0
2005-09-01 20:30:00,1.83355,1.83616,1.83316,1.83593,4331349987.0
2005-09-01 20:45:00,1.83593,1.83594,1.83326,1.83345,5112649990.0
2005-09-01 21:00:00,1.83336,1.83371,1.83293,1.83312,3166349995.0
2005-09-01 21:15:00,1.83313,1.83313,1.83207,1.83255,2039100003.0
2005-09-01 21:30:00,1.83228,1.83308,1.8322,1.83255,1802699992.0
2005-09-01 21:45:00,1.83232,1.83317,1.83232,1.83249,1826999997.0
2005-09-01 22:00:00,1.83254,1.83312,1.83241,1.83254,1600200001.0
2005-09-01 22:15:00,1.8327,1.83297,1.83225,1.83258,1849250000.0
2005-09-01 22:30:00,1.83239,1.83359,1.83234,1.8332,1576800000.0
2005-09-01 22:45:00,1.83311,1.83396,1.83301,1.83384,972099998.0
2005-09-01 23:00:00,1.83408,1.83484,1.83368,1.83483,970450000.0
2005-09-01 23:15:00,1.83463,1.83545,1.83403,1.83429,1012250001.0
2005-09-01 23:30:00,1.83431,1.83439,1.83385,1.83412,761569999.0
2005-09-01 23:45:00,1.83412,1.83421,1.83315,1.83345,584400005.0
2005-09-02 00:00:00,1.83311,1.83311,1.83113,1.83128,780400002.0
2005-09-02 00:15:00,1.83132,1.83251,1.83132,1.83226,824269996.0
2005-09-02 00:30:00,1.83208,1.83261,1.8317,1.83221,914600003.0
2005-09-02 00:45:00,1.83222,1.83277,1.83145,1.83184,824000002.0
2005-09-02 01:00:00,1.83199,1.83251,1.83184,1.83245,786599998.0
2005-09-02 01:15:00,1.83239,1.83263,1.832,1.8321,693600000.0
2005-09-02 01:30:00,1.8322,1.83259,1.83141,1.83146,805300003.0
2005-09-02 01:45:00,1.83154,1.83178,1.83113,1.83138,797950005.0
2005-09-02 02:00:00,1.83142,1.83146,1.8303,1.8306,645169995.0
2005-09-02 02:15:00,1.83077,1.83102,1.83042,1.83072,744100000.0
2005-09-02 02:30:00,1.83063,1.83069,1.82953,1.83065,725100002.0
2005-09-02 02:45:00,1.83062,1.83137,1.83057,1.83122,954500005.0
2005-09-02 03:00:00,1.83141,1.8324,1.83138,1.83236,883999999.0
2005-09-02 03:15:00,1.83239,1.8324,1.83157,1.83187,723399998.0
2005-09-02 03:30:00,1.83195,1.83195,1.83143,1.83171,749800001.0
2005-09-02 03:45:00,1.83151,1.83212,1.8315,1.83196,871200004.0
2005-09-02 04:00:00,1.83215,1.83225,1.83173,1.8319,910300003.0
2005-09-02 04:15:00,1.83201,1.83215,1.83166,1.83192,776749997.0
2005-09-02 04:30:00,1.83188,1.83205,1.83114,1.83145,581600005.0
2005-09-02 04:45:00,1.83146,1.83146,1.83098,1.83112,511599999.0
2005-09-02 05:00:00,1.83115,1.83164,1.83088,1.83101,692399995.0
2005-09-02 05:15:00,1.83103,1.83107,1.83035,1.83051,882500002.0
2005-09-02 05:30:00,1.8308,1.8308,1.82992,1.83036,823600005.0
2005-09-02 05:45:00,1.83033,1.83109,1.83019,1.83088,658400000.0
2005-09-02 06:00:00,1.83109,1.83125,1.8307,1.83113,762399999.0
2005-09-02 06:15:00,1.8311,1.83142,1.8307,1.83122,917369997.0
2005-09-02 06:30:00,1.83102,1.83205,1.83092,1.83185,797800006.0
2005-09-02 06:45:00,1.83184,1.83265,1.83184,1.83256,776400001.0
2005-09-02 07:00:00,1.83267,1.83306,1.83251,1.83273,990799997.0
2005-09-02 07:15:00,1.83285,1.83306,1.8323,1.83266,739099999.0
2005-09-02 07:30:00,1.83269,1.83292,1.83189,1.83238,1029399997.0
2005-09-02 07:45:00,1.8324,1.83285,1.83218,1.83285,646200000.0
2005-09-02 08:00:00,1.83284,1.83632,1.83265,1.836,1009600001.0
2005-09-02 08:15:00,1.83587,1.83587,1.83399,1.83428,973199998.0
2005-09-02 08:30:00,1.83422,1.83472,1.83339,1.83409,816599996.0
2005-09-02 08:45:00,1.83403,1.83592,1.83399,1.83562,789899999.0
2005-09-02 09:00:00,1.83562,1.83601,1.83418,1.83451,840200000.0
2005-09-02 09:15:00,1.83452,1.83557,1.8342,1.83557,933899999.0
2005-09-02 09:30:00,1.83548,1.83678,1.83403,1.83663,973149998.0
2005-09-02 09:45:00,1.8366,1.83875,1.8366,1.83759,936850003.0
2005-09-02 10:00:00,1.83757,1.83966,1.83722,1.83966,970399998.0
2005-09-02 10:15:00,1.83972,1.84071,1.83827,1.83905,930770003.0
2005-09-02 10:30:00,1.83923,1.83963,1.83768,1.83892,1024499998.0
2005-09-02 10:45:00,1.83892,1.84003,1.8387,1.83919,967700010.0
2005-09-02 11:00:00,1.8391,1.84017,1.83884,1.84012,1007300000.0
2005-09-02 11:15:00,1.83995,1.83995,1.83675,1.83694,843899995.0
2005-09-02 11:30:00,1.83685,1.83738,1.83528,1.83693,1092700006.0
2005-09-02 11:45:00,1.83697,1.83708,1.83629,1.83637,1148400002.0
2005-09-02 12:00:00,1.8363,1.83743,1.83621,1.83743,775899997.0
2005-09-02 12:15:00,1.8376,1.83835,1.83743,1.83764,932700002.0
2005-09-02 12:30:00,1.83749,1.83767,1.83658,1.83684,967700001.0
2005-09-02 12:45:00,1.83689,1.83831,1.8367,1.83772,967499994.0
2005-09-02 13:00:00,1.83757,1.83803,1.83554,1.83565,962099998.0
2005-09-02 13:15:00,1.83553,1.83675,1.8351,1.83675,795599997.0
2005-09-02 13:30:00,1.83671,1.84045,1.83659,1.84045,1039799998.0
2005-09-02 13:45:00,1.84063,1.84185,1.83929,1.83935,801199998.0
2005-09-02 14:00:00,1.83943,1.83947,1.83865,1.83906,582300000.0
2005-09-02 14:15:00,1.83908,1.84008,1.83829,1.84003,1139499993.0
2005-09-02 14:30:00,1.83987,1.84142,1.83553,1.83568,1061800001.0
2005-09-02 14:45:00,1.8359,1.83643,1.83307,1.83307,874750002.0
2005-09-02 15:00:00,1.83334,1.83783,1.83264,1.83662,1033900001.0
2005-09-02 15:15:00,1.83635,1.83704,1.83478,1.83535,973500001.0
2005-09-02 15:30:00,1.83493,1.8358,1.83361,1.835,951699996.0
2005-09-02 15:45:00,1.835,1.83701,1.835,1.83683,830700006.0
2005-09-02 16:00:00,1.83698,1.83863,1.83395,1.83494,997599993.0
2005-09-02 16:15:00,1.83488,1.83755,1.83454,1.83755,861199997.0
2005-09-02 16:30:00,1.83743,1.83848,1.83743,1.83768,866199994.0
2005-09-02 16:45:00,1.83758,1.84114,1.83698,1.84099,998700000.0
2005-09-02 17:00:00,1.84101,1.84101,1.8396,1.8399,1024699995.0
2005-09-02 17:15:00,1.83975,1.84008,1.83838,1.83838,811300002.0
2005-09-02 17:30:00,1.83845,1.83915,1.83753,1.83882,1084599996.0
2005-09-02 17:45:00,1.83878,1.84144,1.83878,1.8413,863799999.0
2005-09-02 18:00:00,1.8415,1.84281,1.83996,1.84013,12460549981.0
2005-09-02 18:15:00,1.84019,1.84171,1.84019,1.84095,9941920028.0
2005-09-02 18:30:00,1.84093,1.84168,1.84046,1.84058,5147600003.0
2005-09-02 18:45:00,1.84057,1.84335,1.83995,1.8427,5699639975.0
2005-09-02 19:00:00,1.84275,1.8432,1.84151,1.84163,4854949996.0
2005-09-02 19:15:00,1.84157,1.84295,1.84153,1.84274,4495399991.0
2005-09-02 19:30:00,1.84263,1.84266,1.84193,1.84248,4125620006.0
2005-09-02 19:45:00,1.84248,1.8429,1.8424,1.84256,3397970003.0
2005-09-02 20:00:00,1.84252,1.84421,1.84231,1.84421,2860570005.0
2005-09-02 20:15:00,1.84431,1.84452,1.84301,1.84332,3473870000.0
2005-09-02 20:30:00,1.84333,1.84404,1.84319,1.8434,4429900000.0
2005-09-02 20:45:00,1.84339,1.84428,1.84295,1.84295,5056400011.0
2005-09-02 21:00:00,1.84297,1.8436,1.84256,1.84343,2756400001.0
2005-09-02 21:15:00,1.84345,1.84406,1.8432,1.8432,2045299999.0
2005-09-02 21:30:00,1.84302,1.84365,1.84287,1.84313,1878099997.0
2005-09-02 21:45:00,1.84312,1.84374,1.84296,1.84335,1974000010.0
2005-09-02 22:00:00,1.84333,1.84377,1.84324,1.8437,1575099997.0
2005-09-02 22:15:00,1.8438,1.844,1.84336,1.84337,1895399999.0
2005-09-02 22:30:00,1.84352,1.84392,1.84308,1.84368,1366600002.0
2005-09-02 22:45:00,1.84365,1.84385,1.84094,1.84169,1160300004.0
2005-09-05 00:00:00,1.8397,1.8397,1.8392,1.8395,525699993.0
2005-09-05 00:15:00,1.8396,1.8396,1.8395,1.8396,600799992.0
2005-09-05 00:30:00,1.84,1.8405,1.84,1.8405,225299997.0
2005-09-05 00:45:00,1.8401,1.8401,1.8392,1.8395,750999990.0
2005-09-05 01:00:00,1.8396,1.8396,1.8392,1.8392,600799992.0
2005-09-05 01:15:00,1.839,1.8392,1.8371,1.8373,826099989.0
2005-09-05 01:30:00,1.8375,1.8384,1.8371,1.8384,976299987.0
2005-09-05 01:45:00,1.8382,1.8388,1.8382,1.8386,750999990.0
2005-09-05 02:00:00,1.83843,1.83867,1.83813,1.83823,695049997.0
2005-09-05 02:15:00,1.83827,1.83882,1.83807,1.83827,816199999.0
2005-09-05 02:30:00,1.83823,1.83877,1.83787,1.83825,922999999.0
2005-09-05 02:45:00,1.83817,1.83935,1.83779,1.83912,972200003.0
2005-09-05 03:00:00,1.83925,1.84234,1.83925,1.84129,836899994.0
2005-09-05 03:15:00,1.84139,1.84198,1.84122,1.84185,530099999.0
2005-09-05 03:30:00,1.84225,1.84553,1.84225,1.84443,785399994.0
2005-09-05 03:45:00,1.84446,1.84614,1.84434,1.84614,887999995.0
2005-09-05 04:00:00,1.84611,1.8477,1.84596,1.84728,1177300000.0
2005-09-05 04:15:00,1.84741,1.84838,1.84741,1.84769,901200002.0
2005-09-05 04:30:00,1.84766,1.84773,1.8462,1.84648,734699998.0
2005-09-05 04:45:00,1.84664,1.84735,1.8462,1.84735,740599997.0
2005-09-05 05:00:00,1.84745,1.84781,1.84667,1.84687,603599997.0
2005-09-05 05:15:00,1.84708,1.84744,1.84668,1.8472,761299998.0
2005-09-05 05:30:00,1.84699,1.84726,1.84659,1.84689,634250002.0
2005-09-05 05:45:00,1.84693,1.84825,1.84683,1.84825,804150002.0
2005-09-05 06:00:00,1.84838,1.84985,1.84825,1.84931,991900002.0
2005-09-05 06:15:00,1.84925,1.84925,1.84769,1.84785,942749994.0
2005-09-05 06:30:00,1.8481,1.84832,1.84674,1.84709,565100002.0
2005-09-05 06:45:00,1.84712,1.84759,1.84684,1.84742,559500001.0
2005-09-05 07:00:00,1.84759,1.84762,1.84697,1.8471,621750000.0
2005-09-05 07:15:00,1.84712,1.84734,1.84676,1.84682,909799997.0
2005-09-05 07:30:00,1.84687,1.84687,1.84592,1.84631,954200000.0
2005-09-05 07:45:00,1.84625,1.84684,1.84597,1.84632,802600006.0
2005-09-05 08:00:00,1.8463,1.84773,1.8461,1.84746,866499997.0
2005-09-05 08:15:00,1.84752,1.84847,1.84501,1.84526,956100000.0
2005-09-05 08:30:00,1.84548,1.84613,1.84538,1.84549,991200005.0
2005-09-05 08:45:00,1.84548,1.84676,1.84474,1.84661,798699991.0
2005-09-05 09:00:00,1.84681,1.84747,1.84568,1.84596,920696997.0
2005-09-05 09:15:00,1.84578,1.84677,1.84534,1.8466,973599999.0
2005-09-05 09:30:00,1.84667,1.84717,1.84617,1.84666,921150000.0
2005-09-05 09:45:00,1.84654,1.8474,1.84614,1.84683,966900003.0
2005-09-05 10:00:00,1.84689,1.84745,1.84656,1.84676,707300003.0
2005-09-05 10:15:00,1.84671,1.84877,1.8462,1.84866,862900001.0
2005-09-05 10:30:00,1.84853,1.84922,1.84749,1.8486,1030099995.0
2005-09-05 10:45:00,1.84869,1.84922,1.84809,1.84871,1078399996.0
2005-09-05 11:00:00,1.84873,1.84873,1.84776,1.84807,785299996.0
2005-09-05 11:15:00,1.84803,1.84851,1.84752,1.84773,1065399995.0
2005-09-05 11:30:00,1.84766,1.84836,1.84747,1.84826,1021799999.0
2005-09-05 11:45:00,1.84833,1.849,1.84793,1.84808,1050199997.0
2005-09-05 12:00:00,1.84803,1.84959,1.84787,1.84922,995800008.0
2005-09-05 12:15:00,1.84922,1.84935,1.84893,1.8493,844099998.0
2005-09-05 12:30:00,1.84929,1.84937,1.84839,1.84846,966599996.0
2005-09-05 12:45:00,1.84857,1.84869,1.84819,1.84841,936250003.0
2005-09-05 13:00:00,1.84847,1.8495,1.84825,1.84858,1208000006.0
2005-09-05 13:15:00,1.84867,1.84881,1.84782,1.84818,1013200000.0
2005-09-05 13:30:00,1.84809,1.84876,1.84763,1.84831,1288950007.0
2005-09-05 13:45:00,1.84823,1.84844,1.84767,1.84836,1109599997.0
2005-09-05 14:00:00,1.84829,1.84844,1.84769,1.84797,1001499996.0
2005-09-05 14:15:00,1.848,1.84804,1.84707,1.84742,985900000.0
2005-09-05 14:30:00,1.84745,1.84855,1.84697,1.84811,1050000000.0
2005-09-05 14:45:00,1.8482,1.84909,1.84802,1.84818,950369998.0
2005-09-05 15:00:00,1.84798,1.84821,1.84711,1.84734,1009299991.0
2005-09-05 15:15:00,1.8476,1.84822,1.84717,1.8481,1152399998.0
2005-09-05 15:30:00,1.8481,1.84859,1.84735,1.84766,1191800006.0
2005-09-05 15:45:00,1.84766,1.84794,1.84607,1.84637,1017800006.0
2005-09-05 16:00:00,1.8463,1.84672,1.84538,1.84592,1247900001.0
2005-09-05 16:15:00,1.84615,1.84654,1.84445,1.84494,988899999.0
2005-09-05 16:30:00,1.8447,1.8457,1.84456,1.84525,1195200005.0
2005-09-05 16:45:00,1.8452,1.84553,1.84356,1.84413,1159099997.0
2005-09-05 17:00:00,1.844,1.84408,1.8432,1.84362,1085200003.0
2005-09-05 17:15:00,1.8436,1.84383,1.84133,1.84231,1139100001.0
2005-09-05 17:30:00,1.84234,1.84321,1.84165,1.84277,988349999.0
2005-09-05 17:45:00,1.84284,1.84338,1.84244,1.84319,1180200006.0
2005-09-05 18:00:00,1.84308,1.84371,1.84285,1.84311,12159669971.0
2005-09-05 18:15:00,1.84315,1.84329,1.84228,1.84281,9730719999.0
2005-09-05 18:30:00,1.84277,1.84324,1.84216,1.84244,5328316986.0
2005-09-05 18:45:00,1.84239,1.84303,1.84204,1.84216,5407949992.0
2005-09-05 19:00:00,1.84241,1.84392,1.84205,1.84361,4964900005.0
2005-09-05 19:15:00,1.84362,1.84452,1.84306,1.84347,4210020004.0
2005-09-05 19:30:00,1.84346,1.84424,1.84309,1.84384,4227850003.0
2005-09-05 19:45:00,1.84378,1.84428,1.84358,1.84377,3530200000.0
2005-09-05 20:00:00,1.84372,1.84418,1.84356,1.84372,2696150000.0
2005-09-05 20:15:00,1.84375,1.84408,1.8433,1.84366,3683799989.0
2005-09-05 20:30:00,1.84376,1.84376,1.84238,1.84338,4489019992.0
2005-09-05 20:45:00,1.84342,1.8436,1.84254,1.84306,5325946985.0
2005-09-05 21:00:00,1.84312,1.84331,1.84242,1.84271,2929700001.0
2005-09-05 21:15:00,1.84267,1.84375,1.84258,1.84331,2287599990.0
2005-09-05 21:30:00,1.84335,1.84379,1.84302,1.84358,1739699991.0
2005-09-05 21:45:00,1.84357,1.84427,1.84329,1.84381,1769199993.0
2005-09-05 22:00:00,1.84374,1.84438,1.84357,1.84405,1776500000.0
2005-09-05 22:15:00,1.84414,1.84478,1.84384,1.84437,1892720000.0
2005-09-05 22:30:00,1.84432,1.845,1.84365,1.84481,1465500001.0
2005-09-05 22:45:00,1.84485,1.84495,1.84368,1.8442,1267839999.0
2005-09-05 23:00:00,1.84396,1.84452,1.84374,1.84408,1056499997.0
2005-09-05 23:15:00,1.84398,1.84468,1.84329,1.84329,1061699998.0
2005-09-05 23:30:00,1.84762,1.84762,1.84309,1.84344,843599999.0
2005-09-05 23:45:00,1.84345,1.84357,1.84306,1.84352,638100001.0
2005-09-06 00:00:00,1.84346,1.84357,1.84304,1.84338,644500002.0
2005-09-06 00:15:00,1.84323,1.84323,1.84229,1.84263,748100003.0
2005-09-06 00:30:00,1.84261,1.84265,1.84182,1.842,669800001.0
2005-09-06 00:45:00,1.842,1.84247,1.84182,1.84229,682170002.0
2005-09-06 01:00:00,1.84216,1.84268,1.84091,1.84147,628499997.0
2005-09-06 01:15:00,1.84137,1.84137,1.84088,1.84118,680099999.0
2005-09-06 01:30:00,1.84108,1.8413,1.84049,1.84067,747199999.0
2005-09-06 01:45:00,1.84072,1.84101,1.84026,1.84045,773300003.0
2005-09-06 02:00:00,1.84037,1.84059,1.84008,1.84008,730799998.0
2005-09-06 02:15:00,1.83992,1.84046,1.83932,1.84018,820600000.0
2005-09-06 02:30:00,1.84013,1.8422,1.8401,1.842,836499993.0
2005-09-06 02:45:00,1.84196,1.84274,1.8402,1.84024,1009100000.0
2005-09-06 03:00:00,1.84024,1.84095,1.83997,1.84035,681199998.0
2005-09-06 03:15:00,1.84029,1.84141,1.84004,1.84083,760800002.0
2005-09-06 03:30:00,1.84114,1.84149,1.84047,1.84086,660150004.0
2005-09-06 03:45:00,1.84088,1.84205,1.84077,1.84205,949300003.0
2005-09-06 04:00:00,1.84203,1.84224,1.84153,1.84177,958700001.0
2005-09-06 04:15:00,1.8419,1.84247,1.84169,1.84237,940099997.0
2005-09-06 04:30:00,1.84229,1.8425,1.84188,1.84216,951100002.0
2005-09-06 04:45:00,1.84222,1.84253,1.84109,1.8417,1014399996.0
2005-09-06 05:00:00,1.84185,1.84206,1.8405,1.84074,756299995.0
2005-09-06 05:15:00,1.84088,1.84142,1.84077,1.84092,667599997.0
2005-09-06 05:30:00,1.8411,1.84118,1.84027,1.84034,795900002.0
2005-09-06 05:45:00,1.84045,1.84082,1.84044,1.8405,702849999.0
2005-09-06 06:00:00,1.84059,1.84082,1.84032,1.84038,758299994.0
2005-09-06 06:15:00,1.84047,1.8407,1.83927,1.83937,894800002.0
2005-09-06 06:30:00,1.83945,1.83971,1.83901,1.83952,794000003.0
2005-09-06 06:45:00,1.83953,1.83973,1.83878,1.8392,640800000.0
2005-09-06 07:00:00,1.83933,1.84057,1.83929,1.83972,780799995.0
2005-09-06 07:15:00,1.83978,1.83996,1.83935,1.8397,711500000.0
2005-09-06 07:30:00,1.83959,1.84054,1.83957,1.84026,879799996.0
2005-09-06 07:45:00,1.84027,1.84165,1.84027,1.84157,689199999.0
2005-09-06 08:00:00,1.84135,1.84205,1.84079,1.84079,745299997.0
2005-09-06 08:15:00,1.84083,1.84106,1.83975,1.84044,1006849988.0
2005-09-06 08:30:00,1.84038,1.84072,1.83929,1.83933,669599998.0
2005-09-06 08:45:00,1.83946,1.84008,1.8386,1.83907,975099994.0
2005-09-06 09:00:00,1.83895,1.84046,1.83876,1.84007,936949999.0
2005-09-06 09:15:00,1.84004,1.84067,1.83801,1.83801,903599999.0
2005-09-06 09:30:00,1.83769,1.8394,1.83746,1.83926,892799996.0
2005-09-06 09:45:00,1.83923,1.83923,1.83717,1.83749,813500000.0
2005-09-06 10:00:00,1.83735,1.8396,1.83735,1.83898,781500002.0
2005-09-06 10:15:00,1.83898,1.84023,1.83895,1.83923,971299996.0
2005-09-06 10:30:00,1.83863,1.84245,1.83725,1.84224,870099999.0
2005-09-06 10:45:00,1.84212,1.8422,1.84066,1.84066,878000003.0
2005-09-06 11:00:00,1.84073,1.84116,1.84014,1.84055,949899999.0
2005-09-06 11:15:00,1.84061,1.84088,1.84013,1.84055,1041600000.0
2005-09-06 11:30:00,1.8405,1.84134,1.84046,1.84112,882099999.0
2005-09-06 11:45:00,1.84113,1.8419,1.84102,1.84145,1008299999.0
2005-09-06 12:00:00,1.84149,1.84163,1.84079,1.84107,935399997.0
2005-09-06 12:15:00,1.84111,1.84323,1.84104,1.84294,765000001.0
2005-09-06 12:30:00,1.84286,1.84449,1.84241,1.84449,1109969993.0
2005-09-06 12:45:00,1.84467,1.84468,1.84356,1.84389,1017999995.0
2005-09-06 13:00:00,1.844,1.84405,1.84369,1.84385,1176000003.0
2005-09-06 13:15:00,1.844,1.84406,1.84372,1.84382,922199992.0
2005-09-06 13:30:00,1.84383,1.84407,1.84373,1.84385,1202849995.0
2005-09-06 13:45:00,1.84385,1.84426,1.84369,1.84395,1110799998.0
2005-09-06 14:00:00,1.84392,1.84537,1.84382,1.84474,830499998.0
2005-09-06 14:15:00,1.84457,1.84594,1.84418,1.84508,942499999.0
2005-09-06 14:30:00,1.84522,1.84592,1.84421,1.84462,890000002.0
2005-09-06 14:45:00,1.84462,1.84563,1.84415,1.84542,1058199999.0
2005-09-06 15:00:00,1.84535,1.84557,1.84434,1.84434,938900002.0
2005-09-06 15:15:00,1.84403,1.84648,1.84324,1.84574,905269997.0
2005-09-06 15:30:00,1.84569,1.84587,1.84483,1.84504,831800004.0
2005-09-06 15:45:00,1.84507,1.84562,1.84464,1.84562,953099994.0
2005-09-06 16:00:00,1.84528,1.84532,1.84263,1.84265,1087300001.0
2005-09-06 16:15:00,1.84267,1.84267,1.84142,1.84186,934499999.0
2005-09-06 16:30:00,1.84179,1.8429,1.84147,1.84199,1218799995.0
2005-09-06 16:45:00,1.84197,1.84297,1.8412,1.84285,908699998.0
2005-09-06 17:00:00,1.84266,1.84305,1.84196,1.84242,1034200000.0
2005-09-06 17:15:00,1.84236,1.84275,1.84148,1.84268,846399999.0
2005-09-06 17:30:00,1.84262,1.8428,1.84017,1.84067,1104899998.0
2005-09-06 17:45:00,1.84072,1.84237,1.84047,1.84155,895600004.0
2005-09-06 18:00:00,1.84165,1.84372,1.84165,1.84353,12639599981.0
2005-09-06 18:15:00,1.84351,1.84351,1.84244,1.84247,9932650004.0
2005-09-06 18:30:00,1.84248,1.84274,1.84166,1.84272,5354249987.0
2005-09-06 18:45:00,1.84286,1.84303,1.84153,1.84157,5419369995.0
2005-09-06 19:00:00,1.8416,1.84233,1.84146,1.84204,5092049992.0
2005-09-06 19:15:00,1.8421,1.84389,1.84207,1.84367,4476219997.0
2005-09-06 19:30:00,1.84366,1.84382,1.84292,1.84292,4586369986.0
2005-09-06 19:45:00,1.84278,1.84388,1.84239,1.84369,3250949998.0
2005-09-06 20:00:00,1.84375,1.84411,1.84268,1.84327,2992946987.0
2005-09-06 20:15:00,1.84328,1.84408,1.84282,1.84328,3434299996.0
2005-09-06 20:30:00,1.84297,1.84423,1.84273,1.84348,4551749994.0
2005-09-06 20:45:00,1.84347,1.84404,1.84332,1.84333,4747449996.0
2005-09-06 21:00:00,1.84331,1.84361,1.84265,1.84312,2873700003.0
2005-09-06 21:15:00,1.84315,1.84339,1.84297,1.84314,1938569994.0
2005-09-06 21:30:00,1.84302,1.84309,1.8422,1.84248,2001049996.0
2005-09-06 21:45:00,1.84261,1.84286,1.84229,1.84238,1959249995.0
2005-09-06 22:00:00,1.8424,1.84302,1.8423,1.84252,1425000007.0
2005-09-06 22:15:00,1.84291,1.84297,1.84224,1.84257,1601900001.0
2005-09-06 22:30:00,1.84231,1.84253,1.84179,1.8419,1671850004.0
2005-09-06 22:45:00,1.84208,1.84235,1.84182,1.84215,924600005.0
2005-09-06 23:00:00,1.84239,1.84294,1.84178,1.84233,1199100003.0
2005-09-06 23:15:00,1.84221,1.84241,1.84103,1.84103,1239300001.0
2005-09-06 23:30:00,1.84097,1.8419,1.84089,1.84153,878550003.0
2005-09-06 23:45:00,1.84158,1.84227,1.8414,1.8414,688946992.0
2005-09-07 00:00:00,1.84125,1.84142,1.83998,1.84016,611099992.0
2005-09-07 00:15:00,1.8402,1.84063,1.84,1.84025,639800003.0
2005-09-07 00:30:00,1.84033,1.84115,1.8402,1.8411,639949997.0
2005-09-07 00:45:00,1.84117,1.84128,1.84029,1.8404,716399997.0
2005-09-07 01:00:00,1.84038,1.84075,1.84035,1.84045,645000002.0
2005-09-07 01:15:00,1.8404,1.84087,1.84029,1.84044,742500003.0
2005-09-07 01:30:00,1.84048,1.84234,1.84048,1.84213,689000001.0
2005-09-07 01:45:00,1.84213,1.84213,1.8401,1.84017,895599998.0
2005-09-07 02:00:00,1.8403,1.84042,1.83945,1.83945,868500004.0
2005-09-07 02:15:00,1.83938,1.8394,1.83832,1.83893,994399992.0
2005-09-07 02:30:00,1.83902,1.83912,1.83738,1.8379,734550001.0
2005-09-07 02:45:00,1.83797,1.84032,1.83797,1.83985,927470001.0
2005-09-07 03:00:00,1.84013,1.84054,1.83904,1.83953,862699998.0
2005-09-07 03:15:00,1.83944,1.84056,1.83932,1.83994,836600000.0
2005-09-07 03:30:00,1.84002,1.84035,1.83816,1.83833,596150001.0
2005-09-07 03:45:00,1.83833,1.83925,1.83815,1.83858,905900000.0
2005-09-07 04:00:00,1.83851,1.83851,1.8369,1.83751,794500002.0
2005-09-07 04:15:00,1.83758,1.83818,1.83752,1.83767,900350001.0
2005-09-07 04:30:00,1.83743,1.83815,1.8371,1.83797,567199997.0
2005-09-07 04:45:00,1.83764,1.83771,1.83683,1.83743,639899999.0
2005-09-07 05:00:00,1.83748,1.83755,1.83607,1.83622,732600001.0
2005-09-07 05:15:00,1.83631,1.8376,1.83617,1.83684,787600002.0
2005-09-07 05:30:00,1.83683,1.83743,1.8366,1.8373,675699998.0
2005-09-07 05:45:00,1.83733,1.83914,1.83733,1.839,683299998.0
2005-09-07 06:00:00,1.83903,1.83919,1.83803,1.8382,872000000.0
2005-09-07 06:15:00,1.83832,1.83863,1.83808,1.8384,1040446994.0
2005-09-07 06:30:00,1.83834,1.839,1.8379,1.8388,856699998.0
2005-09-07 06:45:00,1.83895,1.83928,1.83855,1.8391,800049999.0
2005-09-07 07:00:00,1.83907,1.83949,1.839,1.8393,717500004.0
2005-09-07 07:15:00,1.83957,1.83957,1.83889,1.83912,1003399999.0
2005-09-07 07:30:00,1.83903,1.83903,1.83801,1.8385,990399995.0
2005-09-07 07:45:00,1.83847,1.83919,1.83814,1.83882,696649998.0
2005-09-07 08:00:00,1.83876,1.83997,1.83832,1.83965,1032846990.0
2005-09-07 08:15:00,1.83975,1.84058,1.83913,1.83923,838200005.0
2005-09-07 08:30:00,1.83909,1.84055,1.83906,1.84037,953850007.0
2005-09-07 08:45:00,1.84043,1.84317,1.84005,1.84311,661500000.0
2005-09-07 09:00:00,1.8434,1.84442,1.8429,1.84365,853099998.0
2005-09-07 09:15:00,1.8436,1.84586,1.8436,1.84586,927500006.0
2005-09-07 09:30:00,1.84571,1.84572,1.84388,1.84462,908700003.0
2005-09-07 09:45:00,1.84452,1.84488,1.84325,1.84427,737900000.0
2005-09-07 10:00:00,1.84425,1.84459,1.84365,1.84391,813100000.0
2005-09-07 10:15:00,1.84402,1.84402,1.84239,1.84257,892299997.0
2005-09-07 10:30:00,1.84259,1.8427,1.84057,1.84106,886050003.0
2005-09-07 10:45:00,1.84117,1.8417,1.84016,1.84016,1021999994.0
2005-09-07 11:00:00,1.84007,1.84081,1.83966,1.84075,1028600004.0
2005-09-07 11:15:00,1.84078,1.84078,1.83984,1.83995,911699999.0
2005-09-07 11:30:00,1.84002,1.84153,1.8399,1.84114,890999997.0
2005-09-07 11:45:00,1.84117,1.84129,1.84042,1.8409,1033299998.0
2005-09-07 12:00:00,1.84091,1.84279,1.84054,1.84218,881600005.0
2005-09-07 12:15:00,1.84216,1.84236,1.84045,1.84045,954349999.0
2005-09-07 12:30:00,1.84033,1.84034,1.83905,1.83981,1028800004.0
2005-09-07 12:45:00,1.83987,1.84002,1.8389,1.839,818999997.0
2005-09-07 13:00:00,1.8389,1.8397,1.83848,1.83961,1163600001.0
2005-09-07 13:15:00,1.83958,1.84062,1.83938,1.84058,833700000.0
2005-09-07 13:30:00,1.84055,1.84108,1.83992,1.84,976099991.0
2005-09-07 13:45:00,1.83998,1.84038,1.83844,1.83844,966999996.0
2005-09-07 14:00:00,1.8385,1.83943,1.83842,1.83879,918599994.0
2005-09-07 14:15:00,1.839,1.84118,1.8388,1.84085,900099999.0
2005-09-07 14:30:00,1.84082,1.84181,1.84042,1.84157,927799989.0
2005-09-07 14:45:00,1.84147,1.84147,1.83998,1.8414,867400004.0
2005-09-07 15:00:00,1.84133,1.84142,1.83687,1.83692,883600002.0
2005-09-07 15:15:00,1.83682,1.83761,1.83608,1.83755,1117499999.0
2005-09-07 15:30:00,1.83757,1.841,1.83757,1.84051,1089800005.0
2005-09-07 15:45:00,1.8405,1.84067,1.83914,1.83934,972200002.0
2005-09-07 16:00:00,1.83935,1.83955,1.83752,1.83752,862069994.0
2005-09-07 16:15:00,1.83738,1.83907,1.83685,1.83852,1020599996.0
2005-09-07 16:30:00,1.83853,1.84052,1.83835,1.83987,1003800001.0
2005-09-07 16:45:00,1.83981,1.83981,1.83869,1.83937,1107900002.0
2005-09-07 17:00:00,1.8393,1.83967,1.83776,1.83955,1139300000.0
2005-09-07 17:15:00,1.83948,1.83977,1.83872,1.83962,769049995.0
2005-09-07 17:30:00,1.83945,1.83957,1.83855,1.83855,1003599998.0
2005-09-07 17:45:00,1.83859,1.8401,1.83792,1.83987,759899998.0
2005-09-07 18:00:00,1.84003,1.84215,1.84003,1.84096,13017046989.0
2005-09-07 18:15:00,1.84105,1.84116,1.83952,1.83975,10605800001.0
2005-09-07 18:30:00,1.83975,1.84053,1.83955,1.84017,5631549987.0
2005-09-07 18:45:00,1.84021,1.84049,1.84,1.8403,5790899987.0
2005-09-07 19:00:00,1.84029,1.84121,1.83976,1.84028,5140499999.0
2005-09-07 19:15:00,1.84017,1.84057,1.83915,1.8394,4422499996.0
2005-09-07 19:30:00,1.8394,1.83955,1.83869,1.839,4432550002.0
2005-09-07 19:45:00,1.83928,1.83929,1.83693,1.83763,3561246991.0
2005-09-07 20:00:00,1.83759,1.83765,1.83674,1.83726,2971299993.0
2005-09-07 20:15:00,1.83726,1.83743,1.83549,1.8361,3868549983.0
2005-09-07 20:30:00,1.83602,1.83617,1.83513,1.83563,4390099982.0
2005-09-07 20:45:00,1.83568,1.83635,1.83568,1.8363,5065496993.0
2005-09-07 21:00:00,1.83631,1.83652,1.83539,1.83543,2725719991.0
2005-09-07 21:15:00,1.83547,1.83603,1.83546,1.8358,2213300005.0
2005-09-07 21:30:00,1.83578,1.83603,1.83567,1.83591,1939400005.0
2005-09-07 21:45:00,1.83592,1.83671,1.8359,1.83616,1772099994.0
2005-09-07 22:00:00,1.83619,1.83661,1.83607,1.83645,1538300002.0
2005-09-07 22:15:00,1.83648,1.83675,1.83635,1.83666,1769399994.0
2005-09-07 22:30:00,1.83666,1.83705,1.83633,1.83635,1444899993.0
2005-09-07 22:45:00,1.83634,1.83663,1.836,1.83616,981899996.0
2005-09-07 23:00:00,1.83629,1.83688,1.83617,1.83651,1238399995.0
2005-09-07 23:15:00,1.83641,1.83676,1.83583,1.83593,1076400007.0
2005-09-07 23:30:00,1.83594,1.83631,1.83538,1.83547,649600005.0
2005-09-07 23:45:00,1.8355,1.83625,1.8355,1.83577,587799997.0
2005-09-08 00:00:00,1.8357,1.83612,1.83559,1.83598,753519995.0
2005-09-08 00:15:00,1.83597,1.83657,1.83584,1.83615,600899997.0
2005-09-08 00:30:00,1.83613,1.83669,1.8359,1.83622,567300000.0
2005-09-08 00:45:00,1.83613,1.83684,1.83591,1.83627,1000900000.0
2005-09-08 01:00:00,1.83635,1.83658,1.83605,1.83639,700699999.0
2005-09-08 01:15:00,1.8362,1.83655,1.8361,1.83638,654400000.0
2005-09-08 01:30:00,1.83643,1.83692,1.8363,1.83685,713200002.0
2005-09-08 01:45:00,1.8371,1.83781,1.83617,1.83664,669700002.0
2005-09-08 02:00:00,1.83642,1.83666,1.8361,1.8364,831300002.0
2005-09-08 02:15:00,1.83662,1.83693,1.83607,1.83678,789299999.0
2005-09-08 02:30:00,1.83669,1.83673,1.83592,1.83617,753499997.0
2005-09-08 02:45:00,1.83607,1.83608,1.8334,1.83346,731900001.0
2005-09-08 03:00:00,1.8334,1.83448,1.83292,1.83335,894500003.0
2005-09-08 03:15:00,1.83343,1.83438,1.83301,1.8342,798000002.0
2005-09-08 03:30:00,1.83428,1.8355,1.83411,1.8345,867099994.0
2005-09-08 03:45:00,1.83446,1.83497,1.834,1.83463,945900003.0
2005-09-08 04:00:00,1.83469,1.83531,1.83469,1.8349,827799999.0
2005-09-08 04:15:00,1.83502,1.83534,1.83474,1.83532,864500002.0
2005-09-08 04:30:00,1.83553,1.8366,1.83528,1.83645,909199996.0
2005-09-08 04:45:00,1.83652,1.83688,1.83596,1.83608,909800002.0
2005-09-08 05:00:00,1.83637,1.83691,1.8361,1.8367,709669993.0
2005-09-08 05:15:00,1.83653,1.83702,1.8364,1.83658,712499998.0
2005-09-08 05:30:00,1.83662,1.83731,1.8366,1.83706,729600000.0
2005-09-08 05:45:00,1.83698,1.83731,1.83681,1.83711,591669996.0
2005-09-08 06:00:00,1.83715,1.83715,1.83643,1.83647,893699996.0
2005-09-08 06:15:00,1.83653,1.83704,1.8363,1.83683,888200001.0
2005-09-08 06:30:00,1.83683,1.83707,1.83665,1.83666,466249998.0
2005-09-08 06:45:00,1.83652,1.83681,1.8361,1.83613,726500003.0
2005-09-08 07:00:00,1.83612,1.83664,1.8357,1.8365,696299997.0
2005-09-08 07:15:00,1.83655,1.83691,1.8364,1.83665,790750001.0
2005-09-08 07:30:00,1.83663,1.83708,1.83644,1.83652,843199998.0
2005-09-08 07:45:00,1.83645,1.83659,1.83606,1.83628,593199998.0
2005-09-08 08:00:00,1.8362,1.83798,1.83589,1.83797,916900002.0
2005-09-08 08:15:00,1.83805,1.83811,1.83644,1.8365,832900000.0
2005-09-08 08:30:00,1.83646,1.83746,1.83614,1.83723,929370001.0
2005-09-08 08:45:00,1.83736,1.83884,1.83724,1.83812,941199992.0
2005-09-08 09:00:00,1.83812,1.83848,1.83645,1.83848,889600001.0
2005-09-08 09:15:00,1.83868,1.83895,1.83707,1.83843,1064899996.0
2005-09-08 09:30:00,1.83835,1.83898,1.83828,1.83877,1080300003.0
2005-09-08 09:45:00,1.8388,1.83884,1.83649,1.83712,1074299998.0
2005-09-08 10:00:00,1.83705,1.83805,1.83692,1.83775,846200002.0
2005-09-08 10:15:00,1.83771,1.83778,1.83603,1.83603,1077400008.0
2005-09-08 10:30:00,1.83603,1.83808,1.836,1.838,974469997.0
2005-09-08 10:45:00,1.83817,1.83873,1.83764,1.83768,909700002.0
2005-09-08 11:00:00,1.83772,1.83782,1.83684,1.83696,1089599994.0
2005-09-08 11:15:00,1.83702,1.83728,1.83634,1.83675,768949999.0
2005-09-08 11:30:00,1.8368,1.83749,1.8367,1.83697,1052700000.0
2005-09-08 11:45:00,1.83702,1.83743,1.83661,1.83742,834469999.0
2005-09-08 12:00:00,1.83743,1.83815,1.83662,1.83743,813699995.0
2005-09-08 12:15:00,1.83731,1.83747,1.83669,1.83715,995350002.0
2005-09-08 12:30:00,1.83733,1.8379,1.83702,1.83727,1077599989.0
2005-09-08 12:45:00,1.83733,1.83733,1.83598,1.8363,848449998.0
2005-09-08 13:00:00,1.83622,1.8373,1.83575,1.8358,853099998.0
2005-09-08 13:15:00,1.83573,1.83698,1.83568,1.83669,846299996.0
2005-09-08 13:30:00,1.83666,1.83672,1.8354,1.83628,868900001.0
2005-09-08 13:45:00,1.8362,1.83689,1.8361,1.83665,851299999.0
2005-09-08 14:00:00,1.83665,1.83715,1.83634,1.83636,977399998.0
2005-09-08 14:15:00,1.836,1.83845,1.83581,1.83805,942299993.0
2005-09-08 14:30:00,1.83823,1.84119,1.83823,1.84092,881499998.0
2005-09-08 14:45:00,1.84092,1.84247,1.84085,1.84245,892800004.0
2005-09-08 15:00:00,1.84275,1.84395,1.84244,1.84252,866399998.0
2005-09-08 15:15:00,1.84261,1.84297,1.84197,1.84201,1084499994.0
2005-09-08 15:30:00,1.842,1.84292,1.84166,1.84275,1021100001.0
2005-09-08 15:45:00,1.84271,1.84273,1.84171,1.84173,1133199996.0
2005-09-08 16:00:00,1.84186,1.84229,1.83982,1.84001,1253599998.0
2005-09-08 16:15:00,1.83985,1.84123,1.83967,1.83968,852199992.0
2005-09-08 16:30:00,1.83942,1.8404,1.8381,1.83914,1120293983.0
2005-09-08 16:45:00,1.83922,1.84106,1.83857,1.84106,906699999.0
2005-09-08 17:00:00,1.84107,1.84107,1.83814,1.83881,1073799998.0
2005-09-08 17:15:00,1.83858,1.83976,1.83832,1.83954,776800003.0
2005-09-08 17:30:00,1.83941,1.83949,1.83771,1.83842,954599998.0
2005-09-08 17:45:00,1.83835,1.83889,1.8375,1.83769,852700000.0
2005-09-08 18:00:00,1.83784,1.8386,1.83781,1.83792,12974249997.0
2005-09-08 18:15:00,1.83797,1.8385,1.8376,1.83835,10273449981.0
2005-09-08 18:30:00,1.83842,1.83875,1.83783,1.83858,5527800006.0
2005-09-08 18:45:00,1.83854,1.8401,1.83657,1.83685,5617799997.0
2005-09-08 19:00:00,1.83695,1.83735,1.83413,1.83418,4867169993.0
2005-09-08 19:15:00,1.8342,1.83508,1.8342,1.835,4561499992.0
2005-09-08 19:30:00,1.8349,1.83533,1.83461,1.83466,4679499990.0
2005-09-08 19:45:00,1.83469,1.8349,1.83422,1.83483,3465946993.0
2005-09-08 20:00:00,1.83479,1.8348,1.8335,1.83407,2708699990.0
2005-09-08 20:15:00,1.83403,1.83522,1.8339,1.835,3532149988.0
2005-09-08 20:30:00,1.83464,1.83582,1.83464,1.83539,4631069990.0
2005-09-08 20:45:00,1.83535,1.83564,1.83481,1.8355,5097770009.0
2005-09-08 21:00:00,1.83545,1.83546,1.83491,1.83521,2782350002.0
2005-09-08 21:15:00,1.83528,1.8358,1.83515,1.83545,2103499999.0
2005-09-08 21:30:00,1.83545,1.8364,1.83539,1.83543,2289049990.0
2005-09-08 21:45:00,1.83542,1.83589,1.83527,1.83554,1937449996.0
2005-09-08 22:00:00,1.8356,1.83565,1.83456,1.83471,1258869994.0
2005-09-08 22:15:00,1.83473,1.83517,1.83446,1.83486,1819699996.0
2005-09-08 22:30:00,1.83487,1.83545,1.83475,1.83515,1454249994.0
2005-09-08 22:45:00,1.83503,1.83557,1.835,1.83522,814999999.0
2005-09-08 23:00:00,1.8355,1.83618,1.83529,1.83569,902700000.0
2005-09-08 23:15:00,1.83563,1.83588,1.83523,1.83541,816700003.0
2005-09-08 23:30:00,1.83533,1.83577,1.83512,1.83546,749699998.0
2005-09-08 23:45:00,1.83543,1.83578,1.8353,1.83545,787199994.0
2005-09-09 00:00:00,1.83568,1.8358,1.83518,1.83539,731500002.0
2005-09-09 00:15:00,1.83535,1.83589,1.83523,1.83581,768500005.0
2005-09-09 00:30:00,1.83576,1.83604,1.83537,1.8354,744299998.0
2005-09-09 00:45:00,1.83538,1.8359,1.83523,1.8354,892399991.0
2005-09-09 01:00:00,1.83563,1.83603,1.83538,1.83598,824950003.0
2005-09-09 01:15:00,1.83593,1.83665,1.83532,1.8364,903700001.0
2005-09-09 01:30:00,1.83625,1.8368,1.83615,1.8365,828699996.0
2005-09-09 01:45:00,1.83657,1.8378,1.83652,1.83744,918600001.0
2005-09-09 02:00:00,1.83751,1.83752,1.8353,1.83591,836800000.0
2005-09-09 02:15:00,1.83602,1.8361,1.83415,1.83475,737200002.0
2005-09-09 02:30:00,1.8346,1.8348,1.83392,1.83398,1035900000.0
2005-09-09 02:45:00,1.83392,1.83472,1.83312,1.83415,844299999.0
2005-09-09 03:00:00,1.83429,1.83477,1.8338,1.83431,1015700000.0
2005-09-09 03:15:00,1.83438,1.83567,1.83437,1.83517,542999997.0
2005-09-09 03:30:00,1.83489,1.836,1.83486,1.836,751299998.0
2005-09-09 03:45:00,1.836,1.83729,1.8359,1.8372,900049998.0
2005-09-09 04:00:00,1.83736,1.83947,1.83736,1.8389,709399997.0
2005-09-09 04:15:00,1.83895,1.83906,1.83794,1.83814,889300004.0
2005-09-09 04:30:00,1.83805,1.8386,1.83742,1.8386,703849999.0
2005-09-09 04:45:00,1.83869,1.83893,1.83823,1.83833,692199997.0
2005-09-09 05:00:00,1.83855,1.83919,1.8382,1.83838,563399999.0
2005-09-09 05:15:00,1.83846,1.83871,1.83797,1.83809,845870005.0
2005-09-09 05:30:00,1.8381,1.83836,1.83722,1.83748,658799995.0
2005-09-09 05:45:00,1.8378,1.83836,1.83733,1.83752,891799998.0
2005-09-09 06:00:00,1.83755,1.83808,1.8367,1.83795,952449996.0
2005-09-09 06:15:00,1.838,1.83832,1.83745,1.8376,892499999.0
2005-09-09 06:30:00,1.8376,1.83788,1.83679,1.83679,658499999.0
2005-09-09 06:45:00,1.83673,1.83813,1.83673,1.83748,720200000.0
2005-09-09 07:00:00,1.83761,1.83784,1.83739,1.8376,834749997.0
2005-09-09 07:15:00,1.83763,1.83787,1.83729,1.83769,679250001.0
2005-09-09 07:30:00,1.83769,1.83797,1.83738,1.83765,944799998.0
2005-09-09 07:45:00,1.83764,1.83897,1.83738,1.83897,586100000.0
2005-09-09 08:00:00,1.83893,1.83918,1.83865,1.83885,1042700001.0
2005-09-09 08:15:00,1.8389,1.8393,1.83863,1.83895,922899997.0
2005-09-09 08:30:00,1.83888,1.83963,1.83877,1.83886,952699995.0
2005-09-09 08:45:00,1.83895,1.83907,1.83804,1.83815,724799999.0
2005-09-09 09:00:00,1.83793,1.83816,1.83704,1.83813,900070000.0
2005-09-09 09:15:00,1.83814,1.83868,1.83739,1.83797,844500002.0
2005-09-09 09:30:00,1.83785,1.83846,1.83773,1.83817,895700004.0
2005-09-09 09:45:00,1.83816,1.83816,1.83425,1.83549,732099992.0
2005-09-09 10:00:00,1.83533,1.8369,1.83533,1.8366,977099999.0
2005-09-09 10:15:00,1.8366,1.83779,1.8366,1.83674,1013400001.0
2005-09-09 10:30:00,1.83611,1.83655,1.83499,1.83625,1059999998.0
2005-09-09 10:45:00,1.83628,1.83642,1.83518,1.83561,963100006.0
2005-09-09 11:00:00,1.8358,1.83837,1.83556,1.8374,970250001.0
2005-09-09 11:15:00,1.83732,1.83768,1.83639,1.83655,755600002.0
2005-09-09 11:30:00,1.83644,1.83644,1.83377,1.83377,1169249988.0
2005-09-09 11:45:00,1.83377,1.83575,1.8336,1.83539,1162299994.0
2005-09-09 12:00:00,1.83538,1.83587,1.8345,1.8345,877700010.0
2005-09-09 12:15:00,1.8346,1.83467,1.8336,1.83369,890400000.0
2005-09-09 12:30:00,1.83372,1.835,1.83354,1.83488,996300002.0
2005-09-09 12:45:00,1.83498,1.83519,1.8325,1.8325,1075599999.0
2005-09-09 13:00:00,1.83248,1.83342,1.8323,1.83247,903670001.0
2005-09-09 13:15:00,1.83233,1.83336,1.83188,1.8333,915199997.0
2005-09-09 13:30:00,1.83325,1.8343,1.83311,1.83383,955000002.0
2005-09-09 13:45:00,1.83388,1.83641,1.83348,1.83608,837200001.0
2005-09-09 14:00:00,1.83608,1.83846,1.83594,1.83843,864900000.0
2005-09-09 14:15:00,1.83825,1.83829,1.83725,1.83825,856099997.0
2005-09-09 14:30:00,1.83847,1.83986,1.83847,1.83986,916299995.0
2005-09-09 14:45:00,1.83988,1.84091,1.83962,1.83971,1087799994.0
2005-09-09 15:00:00,1.83959,1.84064,1.83953,1.83997,957449997.0
2005-09-09 15:15:00,1.84007,1.84031,1.83781,1.83789,934350000.0
2005-09-09 15:30:00,1.83785,1.83923,1.83779,1.83907,899399997.0
2005-09-09 15:45:00,1.83905,1.83956,1.83839,1.83847,902099994.0
2005-09-09 16:00:00,1.8387,1.83921,1.83807,1.83909,865400000.0
2005-09-09 16:15:00,1.83905,1.84176,1.83881,1.83965,950399999.0
2005-09-09 16:30:00,1.83959,1.84035,1.83889,1.83944,905300000.0
2005-09-09 16:45:00,1.83938,1.84076,1.83924,1.84016,1053350002.0
2005-09-09 17:00:00,1.84006,1.84171,1.8397,1.84155,1114299989.0
2005-09-09 17:15:00,1.84146,1.84207,1.84038,1.84108,974100001.0
2005-09-09 17:30:00,1.84099,1.84127,1.8403,1.84041,894870004.0
2005-09-09 17:45:00,1.84036,1.84064,1.83826,1.83852,670199998.0
2005-09-09 18:00:00,1.83869,1.8394,1.83851,1.83908,13263919976.0
2005-09-09 18:15:00,1.83917,1.84001,1.83809,1.83826,9621519992.0
2005-09-09 18:30:00,1.83829,1.83898,1.83823,1.83853,5083899995.0
2005-09-09 18:45:00,1.83865,1.83895,1.83838,1.83844,5424600004.0
2005-09-09 19:00:00,1.83836,1.83981,1.83819,1.83968,4978099988.0
2005-09-09 19:15:00,1.83965,1.84014,1.83877,1.83896,4456800002.0
2005-09-09 19:30:00,1.83896,1.83939,1.83858,1.83888,4349616972.0
2005-09-09 19:45:00,1.83877,1.83885,1.83845,1.83883,3089800007.0
2005-09-09 20:00:00,1.83881,1.83935,1.83881,1.8391,2846049990.0
2005-09-09 20:15:00,1.8392,1.83992,1.83914,1.8396,3809020001.0
2005-09-09 20:30:00,1.83966,1.83997,1.83941,1.83955,4215299983.0
2005-09-09 20:45:00,1.83949,1.83949,1.83839,1.83855,4901300002.0
2005-09-09 21:00:00,1.8384,1.83886,1.83812,1.83878,3214699991.0
2005-09-09 21:15:00,1.83883,1.83918,1.83825,1.83858,1963399999.0
2005-09-09 21:30:00,1.83868,1.83901,1.83831,1.83892,1957399997.0
2005-09-09 21:45:00,1.83896,1.8393,1.83865,1.83885,1834299999.0
2005-09-09 22:00:00,1.83892,1.83935,1.83885,1.83918,1841750006.0
2005-09-09 22:15:00,1.83928,1.84008,1.83919,1.83995,1843599999.0
2005-09-09 22:30:00,1.84033,1.84034,1.83874,1.83884,1439499996.0
2005-09-09 22:45:00,1.83876,1.83974,1.83864,1.83929,1298100003.0
2005-09-12 00:00:00,1.8413,1.8418,1.8409,1.8415,788400012.0
2005-09-12 00:15:00,1.8413,1.8416,1.8411,1.8413,459900007.0
2005-09-12 00:30:00,1.8411,1.8417,1.8409,1.8416,788400012.0
2005-09-12 00:45:00,1.8417,1.8417,1.8409,1.8409,591300009.0
2005-09-12 01:00:00,1.8411,1.8413,1.8409,1.8411,657000010.0
2005-09-12 01:15:00,1.8413,1.8418,1.8409,1.8413,919800014.0
2005-09-12 01:30:00,1.8415,1.8419,1.8413,1.8413,722700011.0
2005-09-12 01:45:00,1.8415,1.8428,1.8413,1.8428,854100013.0
2005-09-12 02:00:00,1.84239,1.84239,1.84117,1.8413,1054000002.0
2005-09-12 02:15:00,1.84135,1.84155,1.83998,1.84029,739400005.0
2005-09-12 02:30:00,1.84029,1.84078,1.84029,1.84065,794799993.0
2005-09-12 02:45:00,1.8405,1.84063,1.8402,1.84035,796949993.0
2005-09-12 03:00:00,1.84049,1.8408,1.83985,1.84035,650600000.0
2005-09-12 03:15:00,1.84026,1.84111,1.84009,1.8406,629049994.0
2005-09-12 03:30:00,1.84048,1.8412,1.84033,1.84036,745799996.0
2005-09-12 03:45:00,1.8404,1.84099,1.84023,1.84043,822299996.0
2005-09-12 04:00:00,1.84032,1.84032,1.83843,1.83845,715000001.0
2005-09-12 04:15:00,1.83853,1.83853,1.83614,1.83664,996650005.0
2005-09-12 04:30:00,1.83655,1.83655,1.83554,1.83555,911999995.0
2005-09-12 04:45:00,1.83574,1.83578,1.83408,1.83439,774700000.0
2005-09-12 05:00:00,1.83436,1.83465,1.83313,1.83432,842199997.0
2005-09-12 05:15:00,1.83428,1.83446,1.83383,1.83424,602700001.0
2005-09-12 05:30:00,1.83398,1.83526,1.83387,1.83387,875400001.0
2005-09-12 05:45:00,1.83376,1.83583,1.83347,1.8358,921300002.0
2005-09-12 06:00:00,1.83545,1.83564,1.83434,1.83499,808700000.0
2005-09-12 06:15:00,1.83497,1.83575,1.83431,1.83554,984900000.0
2005-09-12 06:30:00,1.83531,1.83576,1.83496,1.83502,881450001.0
2005-09-12 06:45:00,1.83495,1.83542,1.83462,1.83502,828900002.0
2005-09-12 07:00:00,1.83498,1.83568,1.83414,1.83421,651000005.0
2005-09-12 07:15:00,1.83427,1.83499,1.83394,1.83485,868899994.0
2005-09-12 07:30:00,1.83499,1.83544,1.8348,1.83497,793100001.0
2005-09-12 07:45:00,1.835,1.83539,1.83469,1.8348,752099995.0
2005-09-12 08:00:00,1.83474,1.83555,1.83346,1.83424,861300000.0
2005-09-12 08:15:00,1.83429,1.83473,1.83378,1.83379,1184999996.0
2005-09-12 08:30:00,1.8337,1.83386,1.82961,1.83243,1008346996.0
2005-09-12 08:45:00,1.83233,1.83233,1.83106,1.83119,754599998.0
2005-09-12 09:00:00,1.83114,1.8312,1.82782,1.8291,1063699999.0
2005-09-12 09:15:00,1.82907,1.82952,1.82698,1.82699,909100003.0
2005-09-12 09:30:00,1.82695,1.82821,1.8257,1.827,806900002.0
2005-09-12 09:45:00,1.82675,1.82746,1.82575,1.82706,924699998.0
2005-09-12 10:00:00,1.82698,1.82742,1.82623,1.82663,865949997.0
2005-09-12 10:15:00,1.82667,1.8272,1.82599,1.82621,831599998.0
2005-09-12 10:30:00,1.82596,1.82768,1.82538,1.82761,940999995.0
2005-09-12 10:45:00,1.82757,1.8294,1.82755,1.82818,1066800005.0
2005-09-12 11:00:00,1.82812,1.82957,1.82812,1.82943,943299997.0
2005-09-12 11:15:00,1.82947,1.82954,1.82826,1.8288,1087000000.0
2005-09-12 11:30:00,1.82874,1.82961,1.82851,1.82929,1035800000.0
2005-09-12 11:45:00,1.82923,1.82986,1.82892,1.82907,1009199996.0
2005-09-12 12:00:00,1.8291,1.82917,1.82844,1.82898,968100002.0
2005-09-12 12:15:00,1.82901,1.82961,1.8287,1.82888,1073499999.0
2005-09-12 12:30:00,1.82893,1.82913,1.8271,1.8271,973070005.0
2005-09-12 12:45:00,1.82718,1.82718,1.826,1.82641,856299995.0
2005-09-12 13:00:00,1.82646,1.82759,1.82633,1.82737,966299997.0
2005-09-12 13:15:00,1.82745,1.82762,1.8261,1.82644,853249993.0
2005-09-12 13:30:00,1.8267,1.82761,1.82653,1.82692,1005499999.0
2005-09-12 13:45:00,1.82697,1.82711,1.82643,1.82683,783899999.0
2005-09-12 14:00:00,1.82685,1.82744,1.82573,1.82573,715399997.0
2005-09-12 14:15:00,1.82544,1.8264,1.82465,1.82487,877399998.0
2005-09-12 14:30:00,1.825,1.82541,1.82428,1.82437,697900004.0
2005-09-12 14:45:00,1.82412,1.82412,1.82267,1.82318,943946989.0
2005-09-12 15:00:00,1.82322,1.82417,1.82301,1.82401,998599997.0
2005-09-12 15:15:00,1.82397,1.82412,1.82322,1.82388,957999998.0
2005-09-12 15:30:00,1.82387,1.82458,1.82304,1.82308,944799999.0
2005-09-12 15:45:00,1.82295,1.82451,1.8225,1.82421,994870005.0
2005-09-12 16:00:00,1.82421,1.82508,1.82403,1.8249,923000004.0
2005-09-12 16:15:00,1.8248,1.82523,1.82251,1.82279,857099996.0
2005-09-12 16:30:00,1.82282,1.82343,1.82123,1.82136,1034699996.0
2005-09-12 16:45:00,1.82147,1.8228,1.82122,1.82195,792800004.0
2005-09-12 17:00:00,1.82191,1.82387,1.82191,1.82264,1019700001.0
2005-09-12 17:15:00,1.82265,1.82317,1.82245,1.82312,949799999.0
2005-09-12 17:30:00,1.82314,1.82452,1.82281,1.82444,798600004.0
2005-09-12 17:45:00,1.82432,1.82432,1.82268,1.82288,892899996.0
2005-09-12 18:00:00,1.82286,1.82341,1.82273,1.82331,12447350014.0
2005-09-12 18:15:00,1.82334,1.82346,1.81994,1.82027,9664149992.0
2005-09-12 18:30:00,1.82013,1.82042,1.81916,1.81972,5589799997.0
2005-09-12 18:45:00,1.81964,1.82111,1.81964,1.82057,5105000007.0
2005-09-12 19:00:00,1.82068,1.82068,1.81999,1.82042,4928399989.0
2005-09-12 19:15:00,1.8204,1.82064,1.82018,1.82047,4631250008.0
2005-09-12 19:30:00,1.82048,1.82091,1.82025,1.82041,4401670002.0
2005-09-12 19:45:00,1.82041,1.82053,1.81897,1.81905,3446050000.0
2005-09-12 20:00:00,1.819,1.82009,1.819,1.81992,2791696989.0
2005-09-12 20:15:00,1.81991,1.82022,1.81959,1.81992,3494370004.0
2005-09-12 20:30:00,1.81992,1.82001,1.81897,1.8198,4421100005.0
2005-09-12 20:45:00,1.81956,1.82041,1.81904,1.81914,5040946990.0
2005-09-12 21:00:00,1.81908,1.82005,1.81893,1.81977,3020566992.0
2005-09-12 21:15:00,1.82,1.8203,1.8193,1.81932,2034999998.0
2005-09-12 21:30:00,1.8194,1.81948,1.81881,1.81913,1932750003.0
2005-09-12 21:45:00,1.81911,1.8195,1.81896,1.81896,1767449999.0
2005-09-12 22:00:00,1.81901,1.81928,1.81818,1.8185,1566399997.0
2005-09-12 22:15:00,1.81867,1.81897,1.81823,1.81863,1714046991.0
2005-09-12 22:30:00,1.81874,1.81976,1.81841,1.81943,1309399996.0
2005-09-12 22:45:00,1.81945,1.8197,1.81895,1.81932,841500000.0
2005-09-12 23:00:00,1.81951,1.82005,1.81883,1.81978,1146450001.0
2005-09-12 23:15:00,1.81965,1.81965,1.8187,1.81922,970469995.0
2005-09-12 23:30:00,1.81901,1.81916,1.81841,1.8185,575299999.0
2005-09-12 23:45:00,1.81857,1.81911,1.81845,1.81877,807899999.0
2005-09-13 00:00:00,1.81884,1.81948,1.81884,1.81948,628299998.0
2005-09-13 00:15:00,1.81952,1.81985,1.81938,1.81949,810550005.0
2005-09-13 00:30:00,1.81944,1.82009,1.81926,1.81991,974550001.0
2005-09-13 00:45:00,1.82,1.82068,1.81973,1.82048,862799999.0
2005-09-13 01:00:00,1.82043,1.82087,1.82019,1.82043,939799996.0
2005-09-13 01:15:00,1.82018,1.82061,1.8199,1.8202,686800001.0
2005-09-13 01:30:00,1.8203,1.82069,1.81993,1.82069,709699998.0
2005-09-13 01:45:00,1.82085,1.82179,1.81988,1.82141,770399995.0
2005-09-13 02:00:00,1.82136,1.82143,1.82103,1.82126,804400004.0
2005-09-13 02:15:00,1.82122,1.82122,1.81939,1.82015,865670006.0
2005-09-13 02:30:00,1.82014,1.82039,1.81901,1.81965,1060699993.0
2005-09-13 02:45:00,1.81964,1.82029,1.81867,1.81892,731899998.0
2005-09-13 03:00:00,1.8189,1.82071,1.8188,1.82066,936650002.0
2005-09-13 03:15:00,1.82082,1.82168,1.82002,1.82149,999999997.0
2005-09-13 03:30:00,1.8215,1.82156,1.82077,1.82125,871899997.0
2005-09-13 03:45:00,1.8214,1.82266,1.82139,1.82226,805599997.0
2005-09-13 04:00:00,1.82222,1.8223,1.82153,1.82168,711499995.0
2005-09-13 04:15:00,1.82175,1.8218,1.82097,1.82107,925400000.0
2005-09-13 04:30:00,1.82099,1.82099,1.81993,1.82036,676399999.0
2005-09-13 04:45:00,1.82042,1.82102,1.82021,1.82088,952600002.0
2005-09-13 05:00:00,1.82092,1.82164,1.82048,1.82157,871899998.0
2005-09-13 05:15:00,1.82155,1.82162,1.82116,1.8213,780599994.0
2005-09-13 05:30:00,1.8213,1.82154,1.82105,1.82114,684099996.0
2005-09-13 05:45:00,1.82118,1.82174,1.82096,1.8215,853800003.0
2005-09-13 06:00:00,1.8216,1.82251,1.82157,1.82159,873650000.0
2005-09-13 06:15:00,1.82181,1.82185,1.82124,1.82154,967700001.0
2005-09-13 06:30:00,1.82148,1.82172,1.82078,1.82093,536250000.0
2005-09-13 06:45:00,1.82093,1.82127,1.82077,1.8209,739200001.0
2005-09-13 07:00:00,1.8209,1.8219,1.82075,1.82095,804400002.0
2005-09-13 07:15:00,1.82099,1.82178,1.82091,1.82137,870399995.0
2005-09-13 07:30:00,1.82143,1.82251,1.82138,1.82241,968399994.0
2005-09-13 07:45:00,1.82232,1.82279,1.82197,1.82212,694600002.0
2005-09-13 08:00:00,1.82202,1.82203,1.81982,1.82029,878299998.0
2005-09-13 08:15:00,1.82045,1.82157,1.82025,1.82055,971400001.0
2005-09-13 08:30:00,1.8205,1.82076,1.81936,1.81936,993699996.0
2005-09-13 08:45:00,1.81943,1.8199,1.81827,1.81849,884399993.0
2005-09-13 09:00:00,1.81852,1.81949,1.81843,1.81906,802000004.0
2005-09-13 09:15:00,1.81893,1.81953,1.81865,1.81953,769999997.0
2005-09-13 09:30:00,1.81954,1.82158,1.81948,1.8212,782899996.0
2005-09-13 09:45:00,1.82114,1.8219,1.8205,1.82121,934299992.0
2005-09-13 10:00:00,1.82112,1.82339,1.82112,1.82275,913999998.0
2005-09-13 10:15:00,1.82272,1.82308,1.82187,1.82214,1040069998.0
2005-09-13 10:30:00,1.82213,1.82241,1.82007,1.82072,914900001.0
2005-09-13 10:45:00,1.82067,1.82115,1.81953,1.81973,960900005.0
2005-09-13 11:00:00,1.8196,1.82195,1.81921,1.8217,1068699995.0
2005-09-13 11:15:00,1.82158,1.82217,1.82125,1.82152,846200004.0
2005-09-13 11:30:00,1.82153,1.82301,1.82153,1.82191,990599997.0
2005-09-13 11:45:00,1.82193,1.82241,1.82007,1.82033,1072099993.0
2005-09-13 12:00:00,1.82005,1.82124,1.81975,1.82107,969899999.0
2005-09-13 12:15:00,1.82115,1.82189,1.82034,1.82157,798300001.0
2005-09-13 12:30:00,1.82151,1.82231,1.82136,1.82144,914199991.0
2005-09-13 12:45:00,1.82141,1.82311,1.82131,1.82311,969799997.0
2005-09-13 13:00:00,1.8232,1.8232,1.82147,1.82176,856700000.0
2005-09-13 13:15:00,1.82177,1.82228,1.82168,1.82199,1083899995.0
2005-09-13 13:30:00,1.82196,1.82366,1.82177,1.82366,1050899999.0
2005-09-13 13:45:00,1.82357,1.82394,1.82308,1.82335,975750006.0
2005-09-13 14:00:00,1.82343,1.82355,1.82063,1.8207,1060699999.0
2005-09-13 14:15:00,1.82053,1.82326,1.8204,1.82296,958920001.0
2005-09-13 14:30:00,1.8226,1.8226,1.81911,1.82151,1026499999.0
2005-09-13 14:45:00,1.82145,1.82469,1.82137,1.82452,927000002.0
2005-09-13 15:00:00,1.82443,1.82458,1.82269,1.82271,944800001.0
2005-09-13 15:15:00,1.82271,1.82286,1.8213,1.82166,1121000003.0
2005-09-13 15:30:00,1.82163,1.82177,1.82056,1.82162,901899998.0
2005-09-13 15:45:00,1.82177,1.82241,1.82165,1.82182,833999994.0
2005-09-13 16:00:00,1.8218,1.82355,1.82146,1.82355,850899995.0
2005-09-13 16:15:00,1.82348,1.82348,1.82207,1.82325,1039500000.0
2005-09-13 16:30:00,1.82308,1.82308,1.8214,1.82252,926199998.0
2005-09-13 16:45:00,1.82249,1.82329,1.8223,1.82239,908399997.0
2005-09-13 17:00:00,1.82221,1.82297,1.82131,1.82282,1068050000.0
2005-09-13 17:15:00,1.82285,1.82299,1.82149,1.82169,823899997.0
2005-09-13 17:30:00,1.82165,1.82177,1.82061,1.82097,1032899998.0
2005-09-13 17:45:00,1.821,1.82172,1.8208,1.82089,780049998.0
2005-09-13 18:00:00,1.821,1.82188,1.821,1.8216,12701099982.0
2005-09-13 18:15:00,1.82164,1.8227,1.82139,1.82245,9671449989.0
2005-09-13 18:30:00,1.82247,1.82255,1.82178,1.82223,5227246983.0
2005-09-13 18:45:00,1.82226,1.82266,1.82143,1.82246,5269399992.0
2005-09-13 19:00:00,1.82244,1.82244,1.82162,1.82167,4651450002.0
2005-09-13 19:15:00,1.82169,1.8219,1.82079,1.82143,4457699984.0
2005-09-13 19:30:00,1.82135,1.8216,1.82087,1.82092,4652449988.0
2005-09-13 19:45:00,1.82095,1.82215,1.82095,1.82151,3828499995.0
2005-09-13 20:00:00,1.8215,1.82236,1.82125,1.82205,2689946990.0
2005-09-13 20:15:00,1.82199,1.82229,1.82189,1.8221,3676546993.0
2005-09-13 20:30:00,1.82212,1.82259,1.82195,1.82253,4656749979.0
2005-09-13 20:45:00,1.82253,1.82253,1.82203,1.82203,5060899995.0
2005-09-13 21:00:00,1.82221,1.82262,1.82211,1.8224,3275169988.0
2005-09-13 21:15:00,1.8223,1.82322,1.8221,1.82302,2055449991.0
2005-09-13 21:30:00,1.82305,1.82305,1.82237,1.82251,1940399993.0
2005-09-13 21:45:00,1.82234,1.82284,1.82234,1.82245,1776500000.0
2005-09-13 22:00:00,1.8225,1.82262,1.82206,1.82249,1871699997.0
2005-09-13 22:15:00,1.8225,1.82252,1.82189,1.82232,1757700001.0
2005-09-13 22:30:00,1.82226,1.82243,1.82154,1.82203,1522899994.0
2005-09-13 22:45:00,1.82221,1.82246,1.82191,1.82204,878499999.0
2005-09-13 23:00:00,1.82222,1.82297,1.82194,1.82291,1196000001.0
2005-09-13 23:15:00,1.82292,1.82295,1.82066,1.82123,891799996.0
2005-09-13 23:30:00,1.82122,1.82233,1.82098,1.82192,674400000.0
2005-09-13 23:45:00,1.82201,1.82257,1.82102,1.82195,505799997.0
2005-09-14 00:00:00,1.82191,1.82241,1.82147,1.82207,878199999.0
2005-09-14 00:15:00,1.82159,1.82228,1.82156,1.82182,829899999.0
2005-09-14 00:30:00,1.82191,1.82212,1.82118,1.82134,834800000.0
2005-09-14 00:45:00,1.82133,1.8225,1.82116,1.8224,772900001.0
2005-09-14 01:00:00,1.82243,1.82252,1.82159,1.82231,791199999.0
2005-09-14 01:15:00,1.8223,1.82291,1.82204,1.82264,670600003.0
2005-09-14 01:30:00,1.82272,1.82342,1.8225,1.8233,625399999.0
2005-09-14 01:45:00,1.82331,1.82345,1.82289,1.8232,993200007.0
2005-09-14 02:00:00,1.82342,1.82345,1.82305,1.82319,709100002.0
2005-09-14 02:15:00,1.82325,1.82328,1.82271,1.82308,774050006.0
2005-09-14 02:30:00,1.82319,1.82343,1.82287,1.82342,792700000.0
2005-09-14 02:45:00,1.8233,1.82342,1.82289,1.82317,763399996.0
2005-09-14 03:00:00,1.82332,1.82367,1.82308,1.82358,670500002.0
2005-09-14 03:15:00,1.82325,1.82744,1.82315,1.82709,797599999.0
2005-09-14 03:30:00,1.82722,1.82722,1.82525,1.82585,773350001.0
2005-09-14 03:45:00,1.82566,1.82716,1.82566,1.82708,660899999.0
2005-09-14 04:00:00,1.82702,1.82703,1.82589,1.82589,859899997.0
2005-09-14 04:15:00,1.82597,1.8261,1.82543,1.82565,898999998.0
2005-09-14 04:30:00,1.82563,1.8262,1.82553,1.82582,684699999.0
2005-09-14 04:45:00,1.82594,1.82607,1.82559,1.82586,653600000.0
2005-09-14 05:00:00,1.82596,1.82708,1.82565,1.8269,658299997.0
2005-09-14 05:15:00,1.82666,1.8273,1.82653,1.82708,789499998.0
2005-09-14 05:30:00,1.8271,1.82716,1.8261,1.8263,936946992.0
2005-09-14 05:45:00,1.82637,1.82671,1.82617,1.82656,750099999.0
2005-09-14 06:00:00,1.82665,1.8268,1.8263,1.82655,871499994.0
2005-09-14 06:15:00,1.82663,1.82693,1.82614,1.82617,885999995.0
2005-09-14 06:30:00,1.82649,1.82671,1.82613,1.82637,697200002.0
2005-09-14 06:45:00,1.82645,1.82662,1.82585,1.8265,705999997.0
2005-09-14 07:00:00,1.82667,1.82675,1.82617,1.82653,842249997.0
2005-09-14 07:15:00,1.82636,1.82787,1.82619,1.82775,824900001.0
2005-09-14 07:30:00,1.82786,1.82789,1.82675,1.82686,902870004.0
2005-09-14 07:45:00,1.82685,1.82697,1.82631,1.8264,749999996.0
2005-09-14 08:00:00,1.82623,1.82655,1.82613,1.82642,1092699999.0
2005-09-14 08:15:00,1.82645,1.82671,1.8257,1.82656,838400000.0
2005-09-14 08:30:00,1.82658,1.8266,1.82489,1.8252,936899995.0
2005-09-14 08:45:00,1.82541,1.82556,1.82386,1.82413,677600004.0
2005-09-14 09:00:00,1.82422,1.82455,1.82284,1.82322,952499996.0
2005-09-14 09:15:00,1.82313,1.82457,1.82313,1.82407,901500007.0
2005-09-14 09:30:00,1.8239,1.8254,1.8238,1.8253,789900005.0
2005-09-14 09:45:00,1.82525,1.82637,1.82518,1.82539,802399997.0
2005-09-14 10:00:00,1.82528,1.82587,1.82401,1.82414,920900001.0
2005-09-14 10:15:00,1.82409,1.8244,1.82276,1.82278,931600003.0
2005-09-14 10:30:00,1.82296,1.82434,1.82296,1.82386,909350003.0
2005-09-14 10:45:00,1.82392,1.82471,1.8237,1.8237,865699997.0
2005-09-14 11:00:00,1.82357,1.82384,1.82304,1.82353,937699999.0
2005-09-14 11:15:00,1.82353,1.8239,1.82334,1.82337,724900000.0
2005-09-14 11:30:00,1.82328,1.82343,1.82161,1.82191,1275049995.0
2005-09-14 11:45:00,1.82198,1.8226,1.82198,1.82242,1130200004.0
2005-09-14 12:00:00,1.82247,1.82445,1.82235,1.82377,898799997.0
2005-09-14 12:15:00,1.82367,1.82387,1.82263,1.82379,763700002.0
2005-09-14 12:30:00,1.82389,1.82539,1.82358,1.82477,1140299997.0
2005-09-14 12:45:00,1.82481,1.82502,1.82265,1.82296,854069999.0
2005-09-14 13:00:00,1.823,1.82397,1.82294,1.82397,940550000.0
2005-09-14 13:15:00,1.82408,1.82558,1.82395,1.82548,900200005.0
2005-09-14 13:30:00,1.82557,1.82631,1.82492,1.82565,844700000.0
2005-09-14 13:45:00,1.82555,1.82755,1.82551,1.82707,920199994.0
2005-09-14 14:00:00,1.82717,1.82863,1.82682,1.82802,1058499991.0
2005-09-14 14:15:00,1.82813,1.82909,1.82775,1.82832,1118999998.0
2005-09-14 14:30:00,1.82785,1.82919,1.82578,1.82621,971400000.0
2005-09-14 14:45:00,1.82623,1.82858,1.82597,1.82845,944100000.0
2005-09-14 15:00:00,1.82836,1.82845,1.82656,1.82687,1074899997.0
2005-09-14 15:15:00,1.82687,1.82717,1.82559,1.8257,897700004.0
2005-09-14 15:30:00,1.8256,1.82772,1.8256,1.82717,1001500003.0
2005-09-14 15:45:00,1.8273,1.82758,1.82713,1.82733,786199998.0
2005-09-14 16:00:00,1.82749,1.82897,1.82688,1.82887,848599996.0
2005-09-14 16:15:00,1.82883,1.82998,1.82839,1.82906,979099998.0
2005-09-14 16:30:00,1.82902,1.82983,1.82733,1.82861,1017300000.0
2005-09-14 16:45:00,1.82882,1.82889,1.82694,1.82718,998599990.0
2005-09-14 17:00:00,1.82715,1.82715,1.82449,1.82511,927300001.0
2005-09-14 17:15:00,1.82488,1.82553,1.82326,1.82519,768699999.0
2005-09-14 17:30:00,1.82495,1.82497,1.82355,1.8236,936800001.0
2005-09-14 17:45:00,1.82349,1.82447,1.82343,1.82416,719149997.0
2005-09-14 18:00:00,1.82412,1.82606,1.82405,1.82587,12413800004.0
2005-09-14 18:15:00,1.82597,1.8262,1.82498,1.82514,10028149989.0
2005-09-14 18:30:00,1.8251,1.82522,1.82461,1.82491,5281799992.0
2005-09-14 18:45:00,1.82487,1.82548,1.82464,1.82464,5111549993.0
2005-09-14 19:00:00,1.82457,1.8248,1.82361,1.82372,5033600002.0
2005-09-14 19:15:00,1.82374,1.82455,1.82362,1.8242,4379549985.0
2005-09-14 19:30:00,1.82438,1.82446,1.82377,1.82405,4296349997.0
2005-09-14 19:45:00,1.82437,1.82451,1.82376,1.82404,3391600005.0
2005-09-14 20:00:00,1.82392,1.82416,1.82319,1.82357,2820146991.0
2005-09-14 20:15:00,1.8238,1.82389,1.82311,1.82319,3526800004.0
2005-09-14 20:30:00,1.82322,1.82338,1.82243,1.82307,4462849984.0
2005-09-14 20:45:00,1.82315,1.82358,1.82225,1.82225,5190349992.0
2005-09-14 21:00:00,1.82222,1.82325,1.82222,1.8232,2866349991.0
2005-09-14 21:15:00,1.82328,1.82355,1.82275,1.82312,2444749993.0
2005-09-14 21:30:00,1.82312,1.82333,1.82283,1.82331,2159899991.0
2005-09-14 21:45:00,1.82331,1.82369,1.8225,1.82335,1853549990.0
2005-09-14 22:00:00,1.8234,1.82415,1.82337,1.82383,1502899992.0
2005-09-14 22:15:00,1.824,1.82418,1.82363,1.82393,1773450000.0
2005-09-14 22:30:00,1.82398,1.82406,1.82345,1.82353,1375849994.0
2005-09-14 22:45:00,1.82353,1.82416,1.82328,1.82336,1081099995.0
2005-09-14 23:00:00,1.82334,1.82465,1.82323,1.82389,1079750000.0
2005-09-14 23:15:00,1.82375,1.82427,1.82293,1.82315,851099997.0
2005-09-14 23:30:00,1.82292,1.82333,1.82231,1.82261,658999998.0
2005-09-14 23:45:00,1.82247,1.82275,1.82231,1.82266,692899997.0
2005-09-15 00:00:00,1.82268,1.82317,1.82245,1.82289,690799998.0
2005-09-15 00:15:00,1.82337,1.82377,1.82292,1.82323,819799996.0
2005-09-15 00:30:00,1.82321,1.82333,1.82267,1.82274,595599998.0
2005-09-15 00:45:00,1.8227,1.82285,1.82224,1.82232,889870001.0
2005-09-15 01:00:00,1.82233,1.82346,1.82184,1.82316,861900000.0
2005-09-15 01:15:00,1.823,1.8235,1.82257,1.82327,819699997.0
2005-09-15 01:30:00,1.82322,1.82356,1.82198,1.8221,720999997.0
2005-09-15 01:45:00,1.82215,1.82239,1.82172,1.822,867799995.0
2005-09-15 02:00:00,1.82201,1.82229,1.8218,1.822,651199997.0
2005-09-15 02:15:00,1.82208,1.82262,1.82199,1.82246,927899992.0
2005-09-15 02:30:00,1.82241,1.82277,1.82213,1.82218,907099999.0
2005-09-15 02:45:00,1.82216,1.82277,1.82182,1.82246,938099996.0
2005-09-15 03:00:00,1.82247,1.82271,1.82015,1.82166,914699995.0
2005-09-15 03:15:00,1.82148,1.82177,1.82011,1.82039,776099997.0
2005-09-15 03:30:00,1.82037,1.8204,1.81918,1.81929,842100000.0
2005-09-15 03:45:00,1.81954,1.82026,1.81954,1.82013,835899996.0
2005-09-15 04:00:00,1.81993,1.82004,1.81937,1.81959,774099999.0
2005-09-15 04:15:00,1.8197,1.81971,1.81802,1.8183,1010100004.0
2005-09-15 04:30:00,1.81847,1.81863,1.81582,1.81607,974100007.0
2005-09-15 04:45:00,1.81601,1.81717,1.816,1.81652,840200005.0
2005-09-15 05:00:00,1.81661,1.81714,1.81646,1.817,691099999.0
2005-09-15 05:15:00,1.81707,1.81724,1.81645,1.81724,783399994.0
2005-09-15 05:30:00,1.81722,1.81789,1.81694,1.81708,969400004.0
2005-09-15 05:45:00,1.81732,1.81789,1.81716,1.8173,670949997.0
2005-09-15 06:00:00,1.81765,1.81905,1.81733,1.8184,964170002.0
2005-09-15 06:15:00,1.81845,1.81889,1.81799,1.81855,897300003.0
2005-09-15 06:30:00,1.81852,1.81871,1.81738,1.81754,953299996.0
2005-09-15 06:45:00,1.81776,1.8181,1.81744,1.8175,761299999.0
2005-09-15 07:00:00,1.81767,1.8181,1.81738,1.81767,655199997.0
2005-09-15 07:15:00,1.81775,1.81802,1.81754,1.81795,956746996.0
2005-09-15 07:30:00,1.81805,1.81878,1.81795,1.81872,898100002.0
2005-09-15 07:45:00,1.81867,1.81929,1.81813,1.81824,568900001.0
2005-09-15 08:00:00,1.81825,1.81953,1.81757,1.81857,830970004.0
2005-09-15 08:15:00,1.81855,1.81855,1.81747,1.81773,966500000.0
2005-09-15 08:30:00,1.81772,1.81778,1.81662,1.81662,686699999.0
2005-09-15 08:45:00,1.81663,1.81768,1.81516,1.81522,637900000.0
2005-09-15 09:00:00,1.8152,1.81585,1.81487,1.81525,899900001.0
2005-09-15 09:15:00,1.81512,1.81512,1.8135,1.81493,893800001.0
2005-09-15 09:30:00,1.8147,1.81525,1.81419,1.81476,921299999.0
2005-09-15 09:45:00,1.81478,1.81685,1.81478,1.81618,839700001.0
2005-09-15 10:00:00,1.81605,1.81671,1.81598,1.81614,904199997.0
2005-09-15 10:15:00,1.81603,1.81603,1.8146,1.81515,759200001.0
2005-09-15 10:30:00,1.8145,1.8145,1.81174,1.81282,1008700002.0
2005-09-15 10:45:00,1.81275,1.81275,1.81001,1.81052,834899999.0
2005-09-15 11:00:00,1.81048,1.81072,1.80945,1.80954,897699999.0
2005-09-15 11:15:00,1.80962,1.8097,1.80833,1.80853,949099989.0
2005-09-15 11:30:00,1.80852,1.80954,1.8083,1.80836,1184069997.0
2005-09-15 11:45:00,1.80833,1.8089,1.8077,1.80776,1031500001.0
2005-09-15 12:00:00,1.80777,1.80928,1.80777,1.80914,892900002.0
2005-09-15 12:15:00,1.80903,1.80921,1.80822,1.80831,1086700000.0
2005-09-15 12:30:00,1.80826,1.80921,1.80805,1.80856,1014499995.0
2005-09-15 12:45:00,1.80861,1.80863,1.80787,1.80847,1044619999.0
2005-09-15 13:00:00,1.80861,1.80887,1.80766,1.80803,1030200002.0
2005-09-15 13:15:00,1.80818,1.80832,1.80682,1.80702,952499999.0
2005-09-15 13:30:00,1.80704,1.80778,1.80694,1.80767,968400002.0
2005-09-15 13:45:00,1.80765,1.8078,1.8071,1.80757,991000001.0
2005-09-15 14:00:00,1.80762,1.80775,1.80628,1.80628,936799990.0
2005-09-15 14:15:00,1.80623,1.80878,1.80604,1.80878,996899996.0
2005-09-15 14:30:00,1.80873,1.80953,1.80604,1.80671,950849997.0
2005-09-15 14:45:00,1.80665,1.80734,1.80617,1.80676,1083000000.0
2005-09-15 15:00:00,1.80692,1.80739,1.80635,1.80707,693350001.0
2005-09-15 15:15:00,1.80703,1.80737,1.80472,1.80527,1107599999.0
2005-09-15 15:30:00,1.80515,1.80711,1.80442,1.80643,927100001.0
2005-09-15 15:45:00,1.80663,1.80669,1.80473,1.80645,898899997.0
2005-09-15 16:00:00,1.80649,1.80684,1.80487,1.80635,1094799990.0
2005-09-15 16:15:00,1.80652,1.80689,1.80587,1.8063,1008900004.0
2005-09-15 16:30:00,1.8061,1.8075,1.80567,1.80736,867599998.0
2005-09-15 16:45:00,1.80719,1.80719,1.80384,1.80409,1109099999.0
2005-09-15 17:00:00,1.80405,1.80566,1.80399,1.80502,1059700006.0
2005-09-15 17:15:00,1.8049,1.80499,1.80364,1.80452,955699999.0
2005-09-15 17:30:00,1.80459,1.8055,1.80433,1.80473,839249997.0
2005-09-15 17:45:00,1.80477,1.80624,1.80464,1.80624,855300000.0
2005-09-15 18:00:00,1.80675,1.80706,1.80452,1.80576,12590549985.0
2005-09-15 18:15:00,1.80585,1.80733,1.80484,1.80733,9961699973.0
2005-09-15 18:30:00,1.80734,1.80786,1.80662,1.80762,4944449994.0
2005-09-15 18:45:00,1.80762,1.80791,1.80679,1.80725,5197669995.0
2005-09-15 19:00:00,1.8073,1.80742,1.80586,1.80626,4901250003.0
2005-09-15 19:15:00,1.80628,1.80638,1.80512,1.80528,4427099993.0
2005-09-15 19:30:00,1.8053,1.80621,1.80494,1.8057,4609800008.0
2005-09-15 19:45:00,1.8057,1.80575,1.80499,1.80524,3762500001.0
2005-09-15 20:00:00,1.8049,1.80543,1.80456,1.8053,2674599991.0
2005-09-15 20:15:00,1.80533,1.80572,1.80507,1.80539,3749049998.0
2005-09-15 20:30:00,1.80542,1.80581,1.80515,1.80581,4281549997.0
2005-09-15 20:45:00,1.80592,1.80592,1.80506,1.80571,4791400004.0
2005-09-15 21:00:00,1.80571,1.80635,1.8051,1.80527,2893750006.0
2005-09-15 21:15:00,1.80533,1.80545,1.80474,1.80539,2060700002.0
2005-09-15 21:30:00,1.80539,1.80561,1.80497,1.80523,1671200002.0
2005-09-15 21:45:00,1.8051,1.80513,1.80439,1.80445,2014699999.0
2005-09-15 22:00:00,1.80449,1.80571,1.80441,1.8057,1592100000.0
2005-09-15 22:15:00,1.80573,1.80573,1.80508,1.80545,1605770001.0
2005-09-15 22:30:00,1.80551,1.80582,1.80535,1.80563,1322600002.0
2005-09-15 22:45:00,1.80554,1.80596,1.80509,1.80561,1056099996.0
2005-09-15 23:00:00,1.80551,1.80612,1.80524,1.8057,949000004.0
2005-09-15 23:15:00,1.8055,1.80593,1.80526,1.80582,999300008.0
2005-09-15 23:30:00,1.8058,1.8058,1.80467,1.80467,816299998.0
2005-09-15 23:45:00,1.80523,1.80575,1.80481,1.8056,674599996.0
2005-09-16 00:00:00,1.80536,1.80602,1.80524,1.80582,769599998.0
2005-09-16 00:15:00,1.8059,1.80633,1.80554,1.80633,890899995.0
2005-09-16 00:30:00,1.80612,1.80692,1.80593,1.80692,859199992.0
2005-09-16 00:45:00,1.80685,1.80705,1.80655,1.8068,764099994.0
2005-09-16 01:00:00,1.80701,1.80717,1.80655,1.80695,686099996.0
2005-09-16 01:15:00,1.8066,1.80717,1.80642,1.80694,767799999.0
2005-09-16 01:30:00,1.80715,1.80715,1.80621,1.80623,1156149990.0
2005-09-16 01:45:00,1.80655,1.8072,1.80627,1.8066,822299998.0
2005-09-16 02:00:00,1.80664,1.80718,1.80648,1.80662,773200001.0
2005-09-16 02:15:00,1.80673,1.80695,1.80619,1.80695,962299999.0
2005-09-16 02:30:00,1.80687,1.80701,1.80641,1.80647,883049993.0
2005-09-16 02:45:00,1.80642,1.80665,1.80613,1.80629,760849999.0
2005-09-16 03:00:00,1.80643,1.80678,1.80612,1.80612,882399996.0
2005-09-16 03:15:00,1.80663,1.80663,1.80591,1.80609,780699994.0
2005-09-16 03:30:00,1.80629,1.80655,1.806,1.80648,529249994.0
2005-09-16 03:45:00,1.80641,1.80715,1.80605,1.80656,858700001.0
2005-09-16 04:00:00,1.80651,1.8072,1.80613,1.80659,754070003.0
2005-09-16 04:15:00,1.80677,1.80705,1.80636,1.80667,896699999.0
2005-09-16 04:30:00,1.80692,1.8083,1.80686,1.80802,849600006.0
2005-09-16 04:45:00,1.80803,1.80838,1.80749,1.80796,729999995.0
2005-09-16 05:00:00,1.80807,1.80852,1.80787,1.8083,696699997.0
2005-09-16 05:15:00,1.8084,1.80881,1.80825,1.8083,566899999.0
2005-09-16 05:30:00,1.80832,1.80862,1.80819,1.80837,824100003.0
2005-09-16 05:45:00,1.8084,1.80869,1.80797,1.80825,841899999.0
2005-09-16 06:00:00,1.80855,1.80963,1.80798,1.80963,943000003.0
2005-09-16 06:15:00,1.80967,1.8123,1.80924,1.81205,758300002.0
2005-09-16 06:30:00,1.812,1.81449,1.81195,1.81258,758699999.0
2005-09-16 06:45:00,1.81245,1.81258,1.81183,1.81229,902000004.0
2005-09-16 07:00:00,1.81241,1.81358,1.81202,1.81248,859400001.0
2005-09-16 07:15:00,1.81252,1.8128,1.81227,1.81246,911000000.0
2005-09-16 07:30:00,1.8127,1.81274,1.81163,1.81261,1003099994.0
2005-09-16 07:45:00,1.8127,1.81393,1.81217,1.81231,779899998.0
2005-09-16 08:00:00,1.81224,1.81266,1.81048,1.81096,880300002.0
2005-09-16 08:15:00,1.811,1.81233,1.81033,1.81098,951050001.0
2005-09-16 08:30:00,1.81085,1.8117,1.81029,1.81148,812300004.0
2005-09-16 08:45:00,1.81185,1.8119,1.81077,1.8112,887499999.0
2005-09-16 09:00:00,1.81135,1.81201,1.81119,1.81178,958199998.0
2005-09-16 09:15:00,1.81187,1.81197,1.81083,1.81113,789899999.0
2005-09-16 09:30:00,1.81103,1.81154,1.81045,1.8107,1043499998.0
2005-09-16 09:45:00,1.81065,1.81124,1.81035,1.81122,811799999.0
2005-09-16 10:00:00,1.81114,1.81185,1.8111,1.81167,719000002.0
2005-09-16 10:15:00,1.8115,1.8115,1.81051,1.81065,1127099994.0
2005-09-16 10:30:00,1.81068,1.81102,1.81033,1.81099,926500002.0
2005-09-16 10:45:00,1.811,1.811,1.80924,1.80946,999699997.0
2005-09-16 11:00:00,1.8094,1.81007,1.80866,1.81002,1022850003.0
2005-09-16 11:15:00,1.81009,1.8108,1.80998,1.81075,1180950001.0
2005-09-16 11:30:00,1.81073,1.81153,1.81067,1.81102,1020849998.0
2005-09-16 11:45:00,1.8108,1.81127,1.80978,1.80985,1080300001.0
2005-09-16 12:00:00,1.80983,1.81217,1.80965,1.81199,1161899995.0
2005-09-16 12:15:00,1.81193,1.81313,1.81186,1.8125,905100002.0
2005-09-16 12:30:00,1.81247,1.81267,1.81183,1.81183,1203799996.0
2005-09-16 12:45:00,1.81183,1.81185,1.8105,1.81098,870600003.0
2005-09-16 13:00:00,1.811,1.811,1.81006,1.81029,870799996.0
2005-09-16 13:15:00,1.81027,1.8105,1.80992,1.81012,883850001.0
2005-09-16 13:30:00,1.81007,1.81029,1.80977,1.80992,985699996.0
2005-09-16 13:45:00,1.80995,1.81023,1.80982,1.80988,965250005.0
2005-09-16 14:00:00,1.8098,1.8101,1.8097,1.80993,784899997.0
2005-09-16 14:15:00,1.80984,1.80984,1.80835,1.80933,905399999.0
2005-09-16 14:30:00,1.80942,1.81064,1.8077,1.8077,986299999.0
2005-09-16 14:45:00,1.80762,1.80838,1.80756,1.80818,875599999.0
2005-09-16 15:00:00,1.80781,1.80781,1.80581,1.80706,1001800003.0
2005-09-16 15:15:00,1.80699,1.80719,1.8064,1.80668,1267199993.0
2005-09-16 15:30:00,1.80669,1.80707,1.80617,1.80621,899749995.0
2005-09-16 15:45:00,1.80619,1.80708,1.80303,1.80308,901850001.0
2005-09-16 16:00:00,1.80321,1.80439,1.80249,1.80428,1106600002.0
2005-09-16 16:15:00,1.8042,1.80426,1.80188,1.80234,833900006.0
2005-09-16 16:30:00,1.80231,1.80362,1.80208,1.80272,992300000.0
2005-09-16 16:45:00,1.80274,1.80458,1.80206,1.80417,1006250003.0
2005-09-16 17:00:00,1.80445,1.8047,1.80351,1.80399,1053050001.0
2005-09-16 17:15:00,1.80395,1.80518,1.8039,1.80437,918700001.0
2005-09-16 17:30:00,1.80427,1.80444,1.80357,1.80392,1032699997.0
2005-09-16 17:45:00,1.80395,1.80417,1.80241,1.80315,788699999.0
2005-09-16 18:00:00,1.80327,1.80361,1.80274,1.8033,12258546991.0
2005-09-16 18:15:00,1.80335,1.80371,1.80309,1.80355,10400143990.0
2005-09-16 18:30:00,1.80358,1.80443,1.80353,1.80378,5507600004.0
2005-09-16 18:45:00,1.80381,1.80415,1.80318,1.80318,5166899998.0
2005-09-16 19:00:00,1.80315,1.80365,1.80293,1.80325,4979070000.0
2005-09-16 19:15:00,1.80327,1.80446,1.80326,1.80411,4735069986.0
2005-09-16 19:30:00,1.8041,1.80458,1.80344,1.80432,4385949996.0
2005-09-16 19:45:00,1.80437,1.80529,1.80437,1.80497,3602149992.0
2005-09-16 20:00:00,1.80494,1.80819,1.80494,1.80779,2953199987.0
2005-09-16 20:15:00,1.8078,1.80841,1.8072,1.8072,3653349988.0
2005-09-16 20:30:00,1.8072,1.80802,1.80715,1.8075,4950000007.0
2005-09-16 20:45:00,1.80756,1.80817,1.80742,1.80789,4943599985.0
2005-09-16 21:00:00,1.80789,1.80821,1.80768,1.80803,3226519994.0
2005-09-16 21:15:00,1.80802,1.80817,1.80778,1.80798,1793800004.0
2005-09-16 21:30:00,1.808,1.8085,1.80782,1.80795,2293300005.0
2005-09-16 21:45:00,1.80796,1.80838,1.80765,1.80765,1781749996.0
2005-09-16 22:00:00,1.8077,1.80819,1.80745,1.8075,1527599996.0
2005-09-16 22:15:00,1.80755,1.80805,1.80726,1.80755,1825199995.0
2005-09-16 22:30:00,1.80757,1.80818,1.80741,1.80764,1508900006.0
2005-09-16 22:45:00,1.80771,1.80877,1.80771,1.80813,1071150000.0
2005-09-19 00:00:00,1.8035,1.8138,1.8012,1.8014,488800000.0
2005-09-19 00:15:00,1.8015,1.8079,1.8012,1.8024,338400000.0
2005-09-19 00:30:00,1.8022,1.8026,1.8012,1.8013,413600000.0
2005-09-19 00:45:00,1.8014,1.8015,1.8003,1.8012,526400000.0
2005-09-19 01:00:00,1.8011,1.8013,1.8007,1.8007,564000000.0
2005-09-19 01:15:00,1.8009,1.802,1.8009,1.802,413600000.0
2005-09-19 01:30:00,1.802,1.8026,1.802,1.8024,413600000.0
2005-09-19 01:45:00,1.8022,1.8024,1.802,1.802,376000000.0
2005-09-19 02:00:00,1.80202,1.80247,1.80189,1.8024,679899996.0
2005-09-19 02:15:00,1.80245,1.80277,1.80198,1.80239,923099999.0
2005-09-19 02:30:00,1.8021,1.80271,1.80204,1.80229,882199999.0
2005-09-19 02:45:00,1.80245,1.8037,1.80234,1.8036,767500000.0
2005-09-19 03:00:00,1.80364,1.80405,1.8035,1.80399,707300001.0
2005-09-19 03:15:00,1.80387,1.80489,1.80353,1.8044,696999992.0
2005-09-19 03:30:00,1.8044,1.8046,1.80303,1.80318,785900004.0
2005-09-19 03:45:00,1.80326,1.80409,1.80326,1.80393,743399999.0
2005-09-19 04:00:00,1.8041,1.80479,1.80385,1.8043,1002099999.0
2005-09-19 04:15:00,1.80461,1.80474,1.80413,1.80442,951449997.0
2005-09-19 04:30:00,1.80415,1.80438,1.8037,1.80409,783799996.0
2005-09-19 04:45:00,1.80399,1.80456,1.80386,1.8044,797846991.0
2005-09-19 05:00:00,1.8044,1.80465,1.80408,1.8044,666500000.0
2005-09-19 05:15:00,1.80475,1.80475,1.80415,1.80463,848399997.0
2005-09-19 05:30:00,1.80414,1.80475,1.80398,1.80425,796300004.0
2005-09-19 05:45:00,1.8041,1.80503,1.80377,1.8048,906900004.0
2005-09-19 06:00:00,1.80449,1.80482,1.80392,1.80401,733499995.0
2005-09-19 06:15:00,1.80407,1.80411,1.80172,1.80252,814200001.0
2005-09-19 06:30:00,1.80251,1.8038,1.8021,1.80334,795000001.0
2005-09-19 06:45:00,1.80332,1.80432,1.8033,1.80421,658596991.0
2005-09-19 07:00:00,1.8044,1.8044,1.80297,1.80326,1023599995.0
2005-09-19 07:15:00,1.80333,1.80353,1.80167,1.80187,1075800004.0
2005-09-19 07:30:00,1.80185,1.80206,1.80035,1.80061,924199997.0
2005-09-19 07:45:00,1.80068,1.80168,1.80031,1.8006,860299998.0
2005-09-19 08:00:00,1.8006,1.80061,1.79838,1.79856,997799998.0
2005-09-19 08:15:00,1.7985,1.80013,1.79827,1.79904,957600003.0
2005-09-19 08:30:00,1.79887,1.79887,1.7972,1.79808,1129299995.0
2005-09-19 08:45:00,1.79815,1.79852,1.79706,1.79722,841299998.0
2005-09-19 09:00:00,1.79715,1.79995,1.79694,1.79953,896849998.0
2005-09-19 09:15:00,1.7996,1.80071,1.79892,1.80067,922099995.0
2005-09-19 09:30:00,1.80033,1.8014,1.79952,1.79959,961849990.0
2005-09-19 09:45:00,1.79954,1.80007,1.79921,1.79975,903399993.0
2005-09-19 10:00:00,1.79977,1.80009,1.79962,1.79998,890600000.0
2005-09-19 10:15:00,1.79993,1.80021,1.79856,1.7989,941450004.0
2005-09-19 10:30:00,1.79896,1.80067,1.79884,1.8006,1058800005.0
2005-09-19 10:45:00,1.80065,1.80339,1.80062,1.80292,1018469999.0
2005-09-19 11:00:00,1.80278,1.80309,1.80224,1.80238,917849996.0
2005-09-19 11:15:00,1.80238,1.80249,1.80146,1.80193,957799997.0
2005-09-19 11:30:00,1.80185,1.80187,1.80082,1.80112,1198899994.0
2005-09-19 11:45:00,1.80115,1.80142,1.80022,1.80132,1009570003.0
2005-09-19 12:00:00,1.80136,1.80316,1.80126,1.80262,1046900003.0
2005-09-19 12:15:00,1.80261,1.80281,1.80223,1.8026,953399998.0
2005-09-19 12:30:00,1.80262,1.80272,1.80165,1.80168,786399998.0
2005-09-19 12:45:00,1.80181,1.80343,1.80181,1.80226,888000000.0
2005-09-19 13:00:00,1.8022,1.80383,1.80208,1.80382,855299999.0
2005-09-19 13:15:00,1.80387,1.80418,1.80361,1.8039,1010599997.0
2005-09-19 13:30:00,1.80392,1.8047,1.80302,1.80467,1006700001.0
2005-09-19 13:45:00,1.80487,1.8061,1.80485,1.80558,959200001.0
2005-09-19 14:00:00,1.80554,1.80555,1.80368,1.80394,755150002.0
2005-09-19 14:15:00,1.80393,1.80435,1.8027,1.80308,853199997.0
2005-09-19 14:30:00,1.80316,1.80336,1.80168,1.80202,929699993.0
2005-09-19 14:45:00,1.80217,1.80312,1.80189,1.80191,1085969996.0
2005-09-19 15:00:00,1.80184,1.80358,1.80167,1.80358,1054100006.0
2005-09-19 15:15:00,1.80345,1.80431,1.80307,1.8041,1012900002.0
2005-09-19 15:30:00,1.80383,1.8052,1.8036,1.80402,881900000.0
2005-09-19 15:45:00,1.80396,1.8055,1.80333,1.8034,947499999.0
2005-09-19 16:00:00,1.8036,1.80475,1.80338,1.80443,1008450001.0
2005-09-19 16:15:00,1.80455,1.80547,1.80455,1.8054,952100005.0
2005-09-19 16:30:00,1.80528,1.80581,1.80477,1.80481,919850004.0
2005-09-19 16:45:00,1.80481,1.80544,1.80458,1.80477,1077799997.0
2005-09-19 17:00:00,1.80465,1.80576,1.80439,1.80565,885600000.0
2005-09-19 17:15:00,1.8055,1.8056,1.80384,1.80425,903969999.0
2005-09-19 17:30:00,1.80424,1.80455,1.80351,1.80401,947599996.0
2005-09-19 17:45:00,1.8041,1.80432,1.80342,1.8036,850699996.0
2005-09-19 18:00:00,1.80365,1.80447,1.8034,1.8044,12730446995.0
2005-09-19 18:15:00,1.80447,1.80462,1.80322,1.80367,9814449995.0
2005-09-19 18:30:00,1.80362,1.80373,1.80267,1.80278,5292046991.0
2005-09-19 18:45:00,1.80275,1.80281,1.80136,1.80203,5612850001.0
2005-09-19 19:00:00,1.80208,1.80217,1.80113,1.80175,4923250006.0
2005-09-19 19:15:00,1.8017,1.8017,1.80095,1.801,4663000004.0
2005-09-19 19:30:00,1.80091,1.80132,1.8008,1.80113,4654250003.0
2005-09-19 19:45:00,1.80112,1.80156,1.8008,1.80128,3658999991.0
2005-09-19 20:00:00,1.80134,1.80266,1.80134,1.80253,3100699996.0
2005-09-19 20:15:00,1.8023,1.80276,1.8022,1.80262,3706049995.0
2005-09-19 20:30:00,1.80257,1.80261,1.80208,1.80235,4354999996.0
2005-09-19 20:45:00,1.80236,1.80399,1.80235,1.80328,5075500007.0
2005-09-19 21:00:00,1.80322,1.80413,1.80322,1.8038,3102819993.0
2005-09-19 21:15:00,1.80383,1.80427,1.80358,1.80421,2328046992.0
2005-09-19 21:30:00,1.80415,1.80448,1.8041,1.80434,1908949989.0
2005-09-19 21:45:00,1.8044,1.80473,1.80408,1.80408,1672100001.0
2005-09-19 22:00:00,1.80415,1.8045,1.804,1.8041,1533000001.0
2005-09-19 22:15:00,1.8041,1.8041,1.80164,1.80203,1748000000.0
2005-09-19 22:30:00,1.80207,1.80253,1.8019,1.8023,1462999994.0
2005-09-19 22:45:00,1.8023,1.80282,1.80168,1.80174,1036200001.0
2005-09-19 23:00:00,1.80212,1.80234,1.80131,1.80234,1045100003.0
2005-09-19 23:15:00,1.80225,1.80228,1.80181,1.8021,972500001.0
2005-09-19 23:30:00,1.80216,1.80264,1.8021,1.8026,662949995.0
2005-09-19 23:45:00,1.80253,1.80265,1.80135,1.80168,482500000.0
2005-09-20 00:00:00,1.80177,1.80193,1.80126,1.80162,851800004.0
2005-09-20 00:15:00,1.80167,1.80178,1.80099,1.80145,797300000.0
2005-09-20 00:30:00,1.8012,1.80162,1.80107,1.80156,792800000.0
2005-09-20 00:45:00,1.80148,1.80238,1.80136,1.8023,764499994.0
2005-09-20 01:00:00,1.80224,1.80285,1.80223,1.80277,742899998.0
2005-09-20 01:15:00,1.80271,1.80311,1.80264,1.80303,938099994.0
2005-09-20 01:30:00,1.8031,1.8033,1.80282,1.80293,784999992.0
2005-09-20 01:45:00,1.80297,1.80325,1.80279,1.8032,661899996.0
2005-09-20 02:00:00,1.80322,1.80333,1.80264,1.80273,746170004.0
2005-09-20 02:15:00,1.80254,1.80269,1.80196,1.80242,912099999.0
2005-09-20 02:30:00,1.80237,1.80237,1.80103,1.80145,874300004.0
2005-09-20 02:45:00,1.8014,1.80142,1.80047,1.80073,835246990.0
2005-09-20 03:00:00,1.80091,1.80119,1.80057,1.80116,964949993.0
2005-09-20 03:15:00,1.80124,1.80289,1.80121,1.80279,752400001.0
2005-09-20 03:30:00,1.80285,1.80316,1.80267,1.80283,688300001.0
2005-09-20 03:45:00,1.8028,1.80318,1.80233,1.80318,784469998.0
2005-09-20 04:00:00,1.80312,1.80447,1.80274,1.80387,865199998.0
2005-09-20 04:15:00,1.80403,1.80404,1.80301,1.80316,786700001.0
2005-09-20 04:30:00,1.8031,1.80388,1.80299,1.80299,795799999.0
2005-09-20 04:45:00,1.80297,1.8041,1.80254,1.8041,754500002.0
2005-09-20 05:00:00,1.80417,1.80419,1.80302,1.80368,882299996.0
2005-09-20 05:15:00,1.80373,1.80404,1.80323,1.80404,752999996.0
2005-09-20 05:30:00,1.80408,1.80441,1.80305,1.80383,793699998.0
2005-09-20 05:45:00,1.80405,1.8046,1.80369,1.804,800000004.0
2005-09-20 06:00:00,1.80403,1.8044,1.80392,1.80418,854749998.0
2005-09-20 06:15:00,1.80417,1.80443,1.80399,1.80436,813799999.0
2005-09-20 06:30:00,1.80443,1.80462,1.80393,1.80416,759100002.0
2005-09-20 06:45:00,1.80437,1.80486,1.8042,1.8044,649449999.0
2005-09-20 07:00:00,1.80455,1.80455,1.80348,1.80375,835400002.0
2005-09-20 07:15:00,1.80383,1.80388,1.80305,1.80322,748500000.0
2005-09-20 07:30:00,1.80324,1.80355,1.80313,1.80325,913900000.0
2005-09-20 07:45:00,1.80328,1.80334,1.80207,1.80267,775800000.0
2005-09-20 08:00:00,1.8025,1.8037,1.80231,1.8037,806600003.0
2005-09-20 08:15:00,1.804,1.8054,1.80348,1.8054,980669998.0
2005-09-20 08:30:00,1.8059,1.80785,1.8059,1.80712,951399998.0
2005-09-20 08:45:00,1.80713,1.80726,1.80499,1.80504,704799991.0
2005-09-20 09:00:00,1.80513,1.80556,1.80482,1.80544,864449995.0
2005-09-20 09:15:00,1.80543,1.80557,1.80406,1.80499,740569997.0
2005-09-20 09:30:00,1.80481,1.80635,1.80452,1.80623,882100001.0
2005-09-20 09:45:00,1.80617,1.80618,1.80535,1.80575,848900010.0
2005-09-20 10:00:00,1.80563,1.80565,1.80495,1.80538,665499996.0
2005-09-20 10:15:00,1.80552,1.80649,1.80514,1.80514,940399995.0
2005-09-20 10:30:00,1.80515,1.80633,1.80509,1.80574,899999998.0
2005-09-20 10:45:00,1.80564,1.80579,1.80371,1.80416,860599997.0
2005-09-20 11:00:00,1.80392,1.80477,1.80335,1.80465,951349996.0
2005-09-20 11:15:00,1.80467,1.80467,1.803,1.80405,847269998.0
2005-09-20 11:30:00,1.804,1.80407,1.8022,1.80242,1120700007.0
2005-09-20 11:45:00,1.80247,1.80285,1.80182,1.80215,1225300002.0
2005-09-20 12:00:00,1.8022,1.80318,1.8022,1.80297,829870002.0
2005-09-20 12:15:00,1.80288,1.80383,1.80288,1.80338,851099998.0
2005-09-20 12:30:00,1.80345,1.80378,1.80289,1.80334,894500002.0
2005-09-20 12:45:00,1.80349,1.80568,1.80349,1.80484,863669999.0
2005-09-20 13:00:00,1.80483,1.80539,1.80473,1.80539,960099998.0
2005-09-20 13:15:00,1.80531,1.80598,1.8045,1.80548,794899997.0
2005-09-20 13:30:00,1.80549,1.80593,1.80541,1.80575,983399997.0
2005-09-20 13:45:00,1.80588,1.80622,1.80561,1.80561,753499998.0
2005-09-20 14:00:00,1.80559,1.80563,1.8046,1.80475,760399996.0
2005-09-20 14:15:00,1.80467,1.80491,1.80391,1.80436,856099994.0
2005-09-20 14:30:00,1.80444,1.80444,1.80291,1.80309,783599995.0
2005-09-20 14:45:00,1.80295,1.80438,1.80288,1.80375,960000004.0
2005-09-20 15:00:00,1.80364,1.8038,1.80299,1.80329,861800004.0
2005-09-20 15:15:00,1.8033,1.80465,1.803,1.80465,1040500002.0
2005-09-20 15:30:00,1.8047,1.80488,1.80363,1.80414,800799996.0
2005-09-20 15:45:00,1.80409,1.80587,1.80398,1.8053,972999999.0
2005-09-20 16:00:00,1.80522,1.8054,1.80449,1.80473,1156499995.0
2005-09-20 16:15:00,1.80477,1.80539,1.80468,1.80528,922500005.0
2005-09-20 16:30:00,1.80532,1.80568,1.8046,1.80552,972799995.0
2005-09-20 16:45:00,1.80555,1.8057,1.80404,1.80433,1080799999.0
2005-09-20 17:00:00,1.80427,1.80501,1.80404,1.80435,873699997.0
2005-09-20 17:15:00,1.80425,1.80458,1.80322,1.80458,838299999.0
2005-09-20 17:30:00,1.80462,1.80497,1.8035,1.80377,897650005.0
2005-09-20 17:45:00,1.80387,1.80466,1.80387,1.80422,824699999.0
2005-09-20 18:00:00,1.80428,1.80528,1.80397,1.80411,12981119990.0
2005-09-20 18:15:00,1.80413,1.80415,1.80354,1.80383,10208443969.0
2005-09-20 18:30:00,1.80388,1.80434,1.80321,1.80363,5755099997.0
2005-09-20 18:45:00,1.80354,1.80373,1.80285,1.80317,5256620006.0
2005-09-20 19:00:00,1.80316,1.80348,1.80298,1.80325,5339499994.0
2005-09-20 19:15:00,1.80325,1.80378,1.80272,1.80343,4244899996.0
2005-09-20 19:30:00,1.8034,1.80424,1.8034,1.80385,4414499995.0
2005-09-20 19:45:00,1.80391,1.80413,1.80368,1.80393,3793849990.0
2005-09-20 20:00:00,1.80389,1.80395,1.80336,1.80339,2883649995.0
2005-09-20 20:15:00,1.80312,1.8041,1.79906,1.79906,3468349981.0
2005-09-20 20:30:00,1.799,1.80098,1.79838,1.80049,4217100003.0
2005-09-20 20:45:00,1.80045,1.80082,1.79816,1.79899,4520100018.0
2005-09-20 21:00:00,1.79943,1.79944,1.7979,1.79935,3003699990.0
2005-09-20 21:15:00,1.79953,1.79953,1.7981,1.7985,2142899992.0
2005-09-20 21:30:00,1.79848,1.7993,1.79833,1.79885,1977450004.0
2005-09-20 21:45:00,1.79884,1.79942,1.79853,1.79915,2093300003.0
2005-09-20 22:00:00,1.7993,1.79957,1.79909,1.79927,1622270002.0
2005-09-20 22:15:00,1.7993,1.79935,1.79794,1.79797,1750000006.0
2005-09-20 22:30:00,1.79802,1.79824,1.79782,1.7979,1278450002.0
2005-09-20 22:45:00,1.7979,1.79811,1.79737,1.79785,755000000.0
2005-09-20 23:00:00,1.79762,1.79885,1.79757,1.79823,948099997.0
2005-09-20 23:15:00,1.7982,1.79825,1.79763,1.79804,785999995.0
2005-09-20 23:30:00,1.79798,1.79899,1.79755,1.79878,829600004.0
2005-09-20 23:45:00,1.79879,1.79893,1.79825,1.79875,798699996.0
2005-09-21 00:00:00,1.79877,1.79885,1.79819,1.79819,604799996.0
2005-09-21 00:15:00,1.79821,1.7985,1.79718,1.79761,705799999.0
2005-09-21 00:30:00,1.79755,1.79776,1.79708,1.79711,906100000.0
2005-09-21 00:45:00,1.79708,1.79723,1.7966,1.7971,812600003.0
2005-09-21 01:00:00,1.79703,1.79723,1.79661,1.79661,751800003.0
2005-09-21 01:15:00,1.79633,1.79634,1.79582,1.79633,950099991.0
2005-09-21 01:30:00,1.79653,1.7973,1.79632,1.7968,784200002.0
2005-09-21 01:45:00,1.79673,1.79716,1.79655,1.79702,686100000.0
2005-09-21 02:00:00,1.79708,1.79716,1.79585,1.79653,809800001.0
2005-09-21 02:15:00,1.79664,1.7974,1.7961,1.7974,970050000.0
2005-09-21 02:30:00,1.79747,1.79856,1.79745,1.79837,1039499999.0
2005-09-21 02:45:00,1.79807,1.79859,1.79779,1.79808,880799996.0
2005-09-21 03:00:00,1.7981,1.7982,1.79749,1.79768,814600004.0
2005-09-21 03:15:00,1.79803,1.79833,1.79767,1.79827,790999998.0
2005-09-21 03:30:00,1.79829,1.79842,1.79787,1.79793,657900002.0
2005-09-21 03:45:00,1.79801,1.79912,1.79769,1.79906,795199995.0
2005-09-21 04:00:00,1.79902,1.79902,1.79825,1.79881,700000000.0
2005-09-21 04:15:00,1.79885,1.79991,1.79857,1.79957,834750003.0
2005-09-21 04:30:00,1.79941,1.80124,1.79891,1.79956,938799995.0
2005-09-21 04:45:00,1.79963,1.80033,1.79928,1.79936,733600002.0
2005-09-21 05:00:00,1.7993,1.80127,1.79883,1.80085,789999998.0
2005-09-21 05:15:00,1.80088,1.80237,1.80071,1.80195,765199999.0
2005-09-21 05:30:00,1.80193,1.80202,1.80132,1.80148,807300005.0
2005-09-21 05:45:00,1.8015,1.80179,1.80123,1.8015,898469999.0
2005-09-21 06:00:00,1.80153,1.80173,1.80108,1.80158,1030200000.0
2005-09-21 06:15:00,1.8017,1.80237,1.80136,1.80237,960599997.0
2005-09-21 06:30:00,1.80259,1.80468,1.80253,1.80376,935499993.0
2005-09-21 06:45:00,1.80375,1.80421,1.80351,1.80363,732099997.0
2005-09-21 07:00:00,1.80378,1.80447,1.80344,1.80438,814099994.0
2005-09-21 07:15:00,1.80433,1.80723,1.80407,1.80723,836700008.0
2005-09-21 07:30:00,1.80731,1.80801,1.806,1.80631,899400000.0
2005-09-21 07:45:00,1.80622,1.80622,1.80525,1.80534,625949999.0
2005-09-21 08:00:00,1.80537,1.80572,1.80443,1.80508,1034900002.0
2005-09-21 08:15:00,1.80498,1.80571,1.8048,1.80571,886400002.0
2005-09-21 08:30:00,1.80578,1.80715,1.80538,1.80697,792199998.0
2005-09-21 08:45:00,1.80733,1.80891,1.80726,1.80823,894500000.0
2005-09-21 09:00:00,1.80824,1.80833,1.8069,1.80752,876399999.0
2005-09-21 09:15:00,1.80739,1.80739,1.80538,1.80552,747100003.0
2005-09-21 09:30:00,1.80557,1.80629,1.80542,1.80549,990699995.0
2005-09-21 09:45:00,1.80545,1.80545,1.80391,1.80449,827750001.0
2005-09-21 10:00:00,1.80445,1.8062,1.80436,1.8062,866350002.0
2005-09-21 10:15:00,1.80625,1.80823,1.80612,1.80752,1009899998.0
2005-09-21 10:30:00,1.80745,1.80991,1.80745,1.80952,919200004.0
2005-09-21 10:45:00,1.80972,1.81155,1.80972,1.81104,1080099996.0
2005-09-21 11:00:00,1.81105,1.81131,1.80903,1.81011,900900003.0
2005-09-21 11:15:00,1.81002,1.81018,1.80948,1.8095,934900000.0
2005-09-21 11:30:00,1.80932,1.80937,1.8069,1.80709,978246994.0
2005-09-21 11:45:00,1.80715,1.80794,1.80648,1.80787,1049600002.0
2005-09-21 12:00:00,1.80785,1.80813,1.80734,1.80791,975250005.0
2005-09-21 12:15:00,1.8079,1.81035,1.80775,1.80961,753199997.0
2005-09-21 12:30:00,1.80953,1.81029,1.80911,1.81029,999700004.0
2005-09-21 12:45:00,1.81028,1.81076,1.8095,1.80965,925100002.0
2005-09-21 13:00:00,1.8098,1.81086,1.80937,1.81086,1131700003.0
2005-09-21 13:15:00,1.811,1.81122,1.81044,1.81064,826820002.0
2005-09-21 13:30:00,1.81059,1.81071,1.80883,1.81005,865199994.0
2005-09-21 13:45:00,1.81001,1.81254,1.81001,1.81197,1013399998.0
2005-09-21 14:00:00,1.81203,1.81241,1.81052,1.8106,844300008.0
2005-09-21 14:15:00,1.81069,1.81168,1.81069,1.8114,653199999.0
2005-09-21 14:30:00,1.81153,1.81264,1.8114,1.8125,893600002.0
2005-09-21 14:45:00,1.81252,1.8126,1.81104,1.81108,686299998.0
2005-09-21 15:00:00,1.8111,1.81156,1.81019,1.81089,918149994.0
2005-09-21 15:15:00,1.81081,1.81097,1.81007,1.81051,965199997.0
2005-09-21 15:30:00,1.8104,1.81076,1.81008,1.81019,974000009.0
2005-09-21 15:45:00,1.81008,1.8106,1.80989,1.81057,894746993.0
2005-09-21 16:00:00,1.81063,1.81207,1.81054,1.81151,1056400005.0
2005-09-21 16:15:00,1.81158,1.81158,1.8096,1.81022,855899997.0
2005-09-21 16:30:00,1.81017,1.811,1.80961,1.81073,807050000.0
2005-09-21 16:45:00,1.81069,1.81249,1.81062,1.81235,1151246992.0
2005-09-21 17:00:00,1.81235,1.8124,1.81048,1.8109,1026000001.0
2005-09-21 17:15:00,1.8108,1.8109,1.80966,1.80985,802099997.0
2005-09-21 17:30:00,1.80983,1.80983,1.80817,1.80922,1070200001.0
2005-09-21 17:45:00,1.80923,1.80948,1.80871,1.80902,775300002.0
2005-09-21 18:00:00,1.80903,1.80942,1.8085,1.80852,12800919974.0
2005-09-21 18:15:00,1.80851,1.8087,1.80789,1.80798,9929819989.0
2005-09-21 18:30:00,1.8079,1.80807,1.807,1.80786,5225499988.0
2005-09-21 18:45:00,1.80787,1.80863,1.80756,1.80838,5543050003.0
2005-09-21 19:00:00,1.80831,1.8088,1.80792,1.80828,4656019988.0
2005-09-21 19:15:00,1.80827,1.80859,1.80779,1.80858,4663449995.0
2005-09-21 19:30:00,1.80858,1.81009,1.80858,1.8099,4595599995.0
2005-09-21 19:45:00,1.8099,1.80994,1.80905,1.80985,3433569989.0
2005-09-21 20:00:00,1.80979,1.80993,1.80935,1.80969,3096699997.0
2005-09-21 20:15:00,1.80973,1.81005,1.8097,1.8097,3776099997.0
2005-09-21 20:30:00,1.8097,1.80978,1.80777,1.80803,4398700002.0
2005-09-21 20:45:00,1.80803,1.8089,1.80792,1.8089,5013499996.0
2005-09-21 21:00:00,1.80843,1.80868,1.80808,1.80824,2884199999.0
2005-09-21 21:15:00,1.80845,1.8087,1.80832,1.80855,2004599994.0
2005-09-21 21:30:00,1.80826,1.80868,1.80822,1.80845,1982099995.0
2005-09-21 21:45:00,1.80822,1.80895,1.80794,1.80885,1996149992.0
2005-09-21 22:00:00,1.80891,1.80942,1.80874,1.80922,1493199993.0
2005-09-21 22:15:00,1.80921,1.80921,1.80824,1.80862,2015999997.0
2005-09-21 22:30:00,1.80866,1.80897,1.80859,1.80881,1329700003.0
2005-09-21 22:45:00,1.80876,1.80941,1.80852,1.80902,1188300005.0
2005-09-21 23:00:00,1.80918,1.80959,1.80881,1.80927,881599999.0
2005-09-21 23:15:00,1.80915,1.80961,1.80879,1.80941,989250000.0
2005-09-21 23:30:00,1.80942,1.80942,1.80895,1.8093,667499996.0
2005-09-21 23:45:00,1.80937,1.81113,1.80926,1.81111,752200003.0
2005-09-22 00:00:00,1.81105,1.81145,1.81085,1.8111,772699996.0
2005-09-22 00:15:00,1.81085,1.81146,1.81073,1.81135,875700003.0
2005-09-22 00:30:00,1.81098,1.81137,1.81091,1.81104,686300005.0
2005-09-22 00:45:00,1.81109,1.81117,1.81015,1.81065,770999998.0
2005-09-22 01:00:00,1.81061,1.81074,1.8102,1.81047,590399999.0
2005-09-22 01:15:00,1.81039,1.81051,1.81002,1.8103,652800000.0
2005-09-22 01:30:00,1.81025,1.81172,1.80999,1.81172,933349999.0
2005-09-22 01:45:00,1.81194,1.81301,1.81119,1.81275,771199999.0
2005-09-22 02:00:00,1.81276,1.81393,1.81217,1.81388,733799994.0
2005-09-22 02:15:00,1.81352,1.81444,1.81309,1.81344,974600006.0
2005-09-22 02:30:00,1.81344,1.81359,1.81312,1.81338,766799998.0
2005-09-22 02:45:00,1.81347,1.8135,1.81178,1.8123,763899996.0
2005-09-22 03:00:00,1.81249,1.81274,1.80908,1.80936,826499999.0
2005-09-22 03:15:00,1.80933,1.80985,1.80882,1.80882,591800001.0
2005-09-22 03:30:00,1.80873,1.80927,1.80803,1.80876,716100001.0
2005-09-22 03:45:00,1.80865,1.80866,1.80662,1.80723,637300000.0
2005-09-22 04:00:00,1.80704,1.80799,1.80615,1.80641,821046995.0
2005-09-22 04:15:00,1.8066,1.80746,1.8066,1.80687,801899999.0
2005-09-22 04:30:00,1.80675,1.80764,1.8064,1.80695,716200000.0
2005-09-22 04:45:00,1.80711,1.80757,1.8068,1.80703,965400000.0
2005-09-22 05:00:00,1.80703,1.80712,1.80656,1.80702,812900004.0
2005-09-22 05:15:00,1.80705,1.80741,1.80686,1.80706,675750003.0
2005-09-22 05:30:00,1.8071,1.8073,1.80652,1.80696,1048046996.0
2005-09-22 05:45:00,1.80687,1.80713,1.80651,1.80662,854449999.0
2005-09-22 06:00:00,1.8067,1.80675,1.80585,1.80621,637300002.0
2005-09-22 06:15:00,1.80627,1.80703,1.80605,1.80699,764599996.0
2005-09-22 06:30:00,1.8069,1.80724,1.80586,1.80635,726599995.0
2005-09-22 06:45:00,1.80637,1.80671,1.80585,1.8059,718000000.0
2005-09-22 07:00:00,1.80608,1.80715,1.80578,1.80715,810800004.0
2005-09-22 07:15:00,1.80728,1.80902,1.80716,1.80815,956099997.0
2005-09-22 07:30:00,1.80807,1.8081,1.80753,1.80784,689169996.0
2005-09-22 07:45:00,1.8078,1.80797,1.80743,1.8079,775999994.0
2005-09-22 08:00:00,1.80792,1.8088,1.80738,1.80754,805649996.0
2005-09-22 08:15:00,1.80755,1.80908,1.80719,1.80898,742416997.0
2005-09-22 08:30:00,1.80898,1.80958,1.80852,1.80949,1020700002.0
2005-09-22 08:45:00,1.80944,1.80946,1.80849,1.80858,787699999.0
2005-09-22 09:00:00,1.80853,1.80927,1.80809,1.80875,988600002.0
2005-09-22 09:15:00,1.80871,1.80967,1.80826,1.80909,932500003.0
2005-09-22 09:30:00,1.80902,1.80924,1.80876,1.80887,820000002.0
2005-09-22 09:45:00,1.80886,1.81069,1.80878,1.81069,899600003.0
2005-09-22 10:00:00,1.81068,1.811,1.80921,1.80921,851600000.0
2005-09-22 10:15:00,1.80911,1.81,1.80888,1.80988,1005900000.0
2005-09-22 10:30:00,1.80995,1.81045,1.80946,1.80966,867169998.0
2005-09-22 10:45:00,1.80982,1.80988,1.80696,1.80699,938549995.0
2005-09-22 11:00:00,1.80692,1.80768,1.80476,1.80631,964800002.0
2005-09-22 11:15:00,1.80637,1.80643,1.8041,1.80426,884599996.0
2005-09-22 11:30:00,1.80415,1.80501,1.80404,1.80485,1063800000.0
2005-09-22 11:45:00,1.80492,1.80492,1.80202,1.80269,1113100004.0
2005-09-22 12:00:00,1.80271,1.80271,1.80007,1.80173,1011799999.0
2005-09-22 12:15:00,1.80175,1.802,1.80044,1.8014,1056000004.0
2005-09-22 12:30:00,1.80137,1.80155,1.80058,1.80073,942400001.0
2005-09-22 12:45:00,1.80071,1.80183,1.80063,1.80148,906300001.0
2005-09-22 13:00:00,1.80146,1.80269,1.8013,1.80168,1051600005.0
2005-09-22 13:15:00,1.80183,1.80268,1.80141,1.8024,860169998.0
2005-09-22 13:30:00,1.80239,1.8025,1.8017,1.80217,1177900007.0
2005-09-22 13:45:00,1.80204,1.80288,1.8019,1.8025,863799999.0
2005-09-22 14:00:00,1.8025,1.80257,1.80016,1.80088,789346993.0
2005-09-22 14:15:00,1.80095,1.80096,1.79863,1.79879,921699992.0
2005-09-22 14:30:00,1.79887,1.79894,1.79639,1.79664,1056700003.0
2005-09-22 14:45:00,1.79655,1.79655,1.7942,1.79577,1108500002.0
2005-09-22 15:00:00,1.7958,1.79722,1.79543,1.79659,880199993.0
2005-09-22 15:15:00,1.79667,1.7967,1.79453,1.79543,981800004.0
2005-09-22 15:30:00,1.79537,1.79621,1.79411,1.79611,1033999999.0
2005-09-22 15:45:00,1.79613,1.79621,1.79464,1.79486,1032699996.0
2005-09-22 16:00:00,1.79496,1.79498,1.79096,1.79139,1128350002.0
2005-09-22 16:15:00,1.7914,1.79146,1.78999,1.79005,811099998.0
2005-09-22 16:30:00,1.78993,1.7903,1.7885,1.78885,1085299997.0
2005-09-22 16:45:00,1.78887,1.79032,1.78782,1.78986,1029599998.0
2005-09-22 17:00:00,1.7899,1.79144,1.78964,1.79113,851100000.0
2005-09-22 17:15:00,1.79112,1.79207,1.79036,1.79057,762250003.0
2005-09-22 17:30:00,1.79057,1.79172,1.79044,1.79137,924400003.0
2005-09-22 17:45:00,1.79142,1.79178,1.79042,1.79109,752700004.0
2005-09-22 18:00:00,1.79117,1.79157,1.79087,1.7914,12913369993.0
2005-09-22 18:15:00,1.79145,1.7923,1.79134,1.79144,9786149997.0
2005-09-22 18:30:00,1.79146,1.79151,1.79081,1.79106,5285296997.0
2005-09-22 18:45:00,1.79104,1.79127,1.79065,1.79117,5508969986.0
2005-09-22 19:00:00,1.79116,1.79185,1.79108,1.79124,4984549991.0
2005-09-22 19:15:00,1.79129,1.79136,1.78983,1.78994,4034849997.0
2005-09-22 19:30:00,1.7898,1.78992,1.78802,1.78809,4289666982.0
2005-09-22 19:45:00,1.78823,1.789,1.78788,1.789,3410400000.0
2005-09-22 20:00:00,1.78898,1.79055,1.78884,1.78981,2740750000.0
2005-09-22 20:15:00,1.78985,1.79105,1.78985,1.7907,3910299986.0
2005-09-22 20:30:00,1.79075,1.79158,1.79062,1.79108,4907249979.0
2005-09-22 20:45:00,1.79107,1.79124,1.79002,1.79069,4998050010.0
2005-09-22 21:00:00,1.7906,1.79074,1.79009,1.79038,2899549987.0
2005-09-22 21:15:00,1.7904,1.7909,1.79015,1.79061,2269749992.0
2005-09-22 21:30:00,1.79072,1.79162,1.79057,1.79143,1960600004.0
2005-09-22 21:45:00,1.79142,1.79179,1.79007,1.79007,1974449999.0
2005-09-22 22:00:00,1.7901,1.79015,1.78921,1.79003,1664049991.0
2005-09-22 22:15:00,1.79008,1.79033,1.78947,1.79033,1859699989.0
2005-09-22 22:30:00,1.7904,1.791,1.79033,1.79053,1311099995.0
2005-09-22 22:45:00,1.79029,1.79108,1.7901,1.79015,1021099995.0
2005-09-22 23:00:00,1.79026,1.79137,1.79,1.79068,967899997.0
2005-09-22 23:15:00,1.79077,1.79097,1.78976,1.78992,916650000.0
2005-09-22 23:30:00,1.78992,1.79047,1.7895,1.79008,1005800000.0
2005-09-22 23:45:00,1.79025,1.79055,1.78872,1.78983,881899999.0
2005-09-23 00:00:00,1.78985,1.79077,1.78985,1.79032,717000003.0
2005-09-23 00:15:00,1.79023,1.79089,1.78985,1.79014,802599999.0
2005-09-23 00:30:00,1.79022,1.79084,1.79009,1.79064,880199998.0
2005-09-23 00:45:00,1.7908,1.79128,1.79057,1.79119,769700001.0
2005-09-23 01:00:00,1.79157,1.79253,1.79101,1.79218,958999993.0
2005-09-23 01:15:00,1.79191,1.79191,1.79099,1.7917,910099998.0
2005-09-23 01:30:00,1.79177,1.79213,1.79061,1.7917,822900001.0
2005-09-23 01:45:00,1.79169,1.79169,1.79015,1.7904,773699997.0
2005-09-23 02:00:00,1.79042,1.79145,1.7904,1.7914,779200002.0
2005-09-23 02:15:00,1.79147,1.79176,1.79001,1.7903,821200000.0
2005-09-23 02:30:00,1.7902,1.79076,1.78988,1.79057,760569994.0
2005-09-23 02:45:00,1.79063,1.79096,1.79022,1.79029,681499999.0
2005-09-23 03:00:00,1.79034,1.79045,1.78889,1.78905,1016799998.0
2005-09-23 03:15:00,1.78902,1.7912,1.78834,1.7912,978800002.0
2005-09-23 03:30:00,1.79132,1.79185,1.79076,1.79154,941199996.0
2005-09-23 03:45:00,1.79154,1.79176,1.79019,1.79175,922946998.0
2005-09-23 04:00:00,1.7913,1.79165,1.79102,1.7915,810600000.0
2005-09-23 04:15:00,1.79162,1.79168,1.79014,1.79014,1018299993.0
2005-09-23 04:30:00,1.79039,1.79142,1.79039,1.79106,654399997.0
2005-09-23 04:45:00,1.79114,1.79193,1.79101,1.79186,839800000.0
2005-09-23 05:00:00,1.79195,1.7924,1.79154,1.7922,703899999.0
2005-09-23 05:15:00,1.79223,1.7927,1.79192,1.79223,744699999.0
2005-09-23 05:30:00,1.7923,1.79272,1.79217,1.7925,751499999.0
2005-09-23 05:45:00,1.79252,1.79269,1.79169,1.79218,805150007.0
2005-09-23 06:00:00,1.79232,1.79232,1.79111,1.79123,748199995.0
2005-09-23 06:15:00,1.7914,1.79196,1.79109,1.79109,963950004.0
2005-09-23 06:30:00,1.79093,1.79112,1.79004,1.79082,836100001.0
2005-09-23 06:45:00,1.7908,1.79103,1.79051,1.7906,658399997.0
2005-09-23 07:00:00,1.79074,1.79103,1.79038,1.7906,933100002.0
2005-09-23 07:15:00,1.79065,1.79092,1.78999,1.79092,847099995.0
2005-09-23 07:30:00,1.79089,1.79114,1.79079,1.79095,853700000.0
2005-09-23 07:45:00,1.79107,1.79211,1.79091,1.79193,693099999.0
2005-09-23 08:00:00,1.79187,1.79218,1.79047,1.79055,873599995.0
2005-09-23 08:15:00,1.79049,1.79054,1.78926,1.78926,805699997.0
2005-09-23 08:30:00,1.78923,1.78949,1.78857,1.78879,1005599993.0
2005-09-23 08:45:00,1.7891,1.78933,1.78627,1.78671,973399996.0
2005-09-23 09:00:00,1.78689,1.78709,1.78631,1.78702,953800001.0
2005-09-23 09:15:00,1.78696,1.78698,1.78422,1.7847,880949997.0
2005-09-23 09:30:00,1.78453,1.78591,1.78438,1.78516,762999998.0
2005-09-23 09:45:00,1.78522,1.78651,1.78476,1.78639,773450002.0
2005-09-23 10:00:00,1.78628,1.7866,1.78608,1.78627,795300000.0
2005-09-23 10:15:00,1.78627,1.78648,1.78539,1.78539,843200001.0
2005-09-23 10:30:00,1.78536,1.78631,1.78496,1.78584,882400005.0
2005-09-23 10:45:00,1.7859,1.78595,1.78345,1.78512,1083400006.0
2005-09-23 11:00:00,1.7867,1.79063,1.78606,1.78608,929799996.0
2005-09-23 11:15:00,1.78602,1.78745,1.78446,1.78658,847700000.0
2005-09-23 11:30:00,1.78657,1.78664,1.78485,1.78536,1279599995.0
2005-09-23 11:45:00,1.78532,1.78626,1.78486,1.78532,1020799995.0
2005-09-23 12:00:00,1.78528,1.78569,1.78493,1.78521,953000002.0
2005-09-23 12:15:00,1.78518,1.78529,1.78438,1.7844,901770001.0
2005-09-23 12:30:00,1.78439,1.78574,1.78344,1.78538,1017799996.0
2005-09-23 12:45:00,1.78536,1.78598,1.78467,1.78581,976899996.0
2005-09-23 13:00:00,1.78568,1.78671,1.7855,1.78671,1084999997.0
2005-09-23 13:15:00,1.78695,1.78938,1.78695,1.788,726100002.0
2005-09-23 13:30:00,1.78795,1.78799,1.78609,1.78723,1210100002.0
2005-09-23 13:45:00,1.78725,1.78765,1.78718,1.78737,822300003.0
2005-09-23 14:00:00,1.78743,1.78823,1.78619,1.78619,912246988.0
2005-09-23 14:15:00,1.78592,1.78648,1.78553,1.78608,864346994.0
2005-09-23 14:30:00,1.78613,1.78626,1.78465,1.78472,777999999.0
2005-09-23 14:45:00,1.78462,1.78502,1.783,1.78325,1062099996.0
2005-09-23 15:00:00,1.78328,1.78415,1.7821,1.78211,971599997.0
2005-09-23 15:15:00,1.78205,1.78315,1.78037,1.78055,888599996.0
2005-09-23 15:30:00,1.78042,1.78124,1.78042,1.78105,916699997.0
2005-09-23 15:45:00,1.78105,1.78105,1.77826,1.77844,1131270003.0
2005-09-23 16:00:00,1.77853,1.78029,1.77848,1.78012,928800008.0
2005-09-23 16:15:00,1.78019,1.7819,1.7799,1.78111,1046699992.0
2005-09-23 16:30:00,1.78097,1.781,1.77943,1.77944,962900001.0
2005-09-23 16:45:00,1.77932,1.77932,1.77563,1.7766,1228600001.0
2005-09-23 17:00:00,1.77662,1.77772,1.77612,1.77756,971699997.0
2005-09-23 17:15:00,1.77747,1.77835,1.7765,1.77795,821399996.0
2005-09-23 17:30:00,1.77799,1.77873,1.77687,1.77743,985470001.0
2005-09-23 17:45:00,1.77752,1.77965,1.77725,1.77844,826699999.0
2005-09-23 18:00:00,1.77852,1.77858,1.77632,1.77632,12637086978.0
2005-09-23 18:15:00,1.77637,1.77765,1.77624,1.77756,10274099973.0
2005-09-23 18:30:00,1.77751,1.77833,1.77728,1.77798,5059549991.0
2005-09-23 18:45:00,1.77798,1.77814,1.77722,1.77732,5479249996.0
2005-09-23 19:00:00,1.77717,1.77729,1.77682,1.77715,4892250004.0
2005-09-23 19:15:00,1.77716,1.77825,1.77703,1.77802,4357849994.0
2005-09-23 19:30:00,1.77804,1.77818,1.77729,1.77729,4546099989.0
2005-09-23 19:45:00,1.77736,1.77736,1.77668,1.77711,3425249988.0
2005-09-23 20:00:00,1.77712,1.7776,1.77695,1.77718,2805700004.0
2005-09-23 20:15:00,1.7772,1.77769,1.77692,1.7775,3521299982.0
2005-09-23 20:30:00,1.77753,1.77804,1.77634,1.77653,4478100001.0
2005-09-23 20:45:00,1.77655,1.77735,1.77646,1.77701,4828800000.0
2005-09-23 21:00:00,1.77702,1.77745,1.7766,1.7768,2906650004.0
2005-09-23 21:15:00,1.77682,1.77738,1.77672,1.77699,2308000001.0
2005-09-23 21:30:00,1.77695,1.77728,1.77661,1.77693,1890599995.0
2005-09-23 21:45:00,1.77693,1.77761,1.77693,1.77745,1903649994.0
2005-09-23 22:00:00,1.77751,1.77766,1.77597,1.77628,1561299993.0
2005-09-23 22:15:00,1.77627,1.77627,1.77533,1.77535,1610700000.0
2005-09-23 22:30:00,1.7754,1.77811,1.77437,1.77539,1488499997.0
2005-09-23 22:45:00,1.7751,1.7755,1.77477,1.77506,1028399999.0
2005-09-26 00:00:00,1.7721,1.7723,1.7717,1.7717,499999990.0
2005-09-26 00:15:00,1.7719,1.7721,1.7717,1.7719,649999987.0
2005-09-26 00:30:00,1.7721,1.7725,1.7719,1.7719,649999987.0
2005-09-26 00:45:00,1.7721,1.7725,1.7713,1.7719,749999985.0
2005-09-26 01:00:00,1.7715,1.7725,1.7715,1.7723,449999991.0
2005-09-26 01:15:00,1.7723,1.7742,1.7723,1.7736,599999988.0
2005-09-26 01:30:00,1.7736,1.7736,1.7731,1.7733,449999991.0
2005-09-26 01:45:00,1.7734,1.7734,1.773,1.7731,399999992.0
2005-09-26 02:00:00,1.77272,1.77332,1.7725,1.77304,682000000.0
2005-09-26 02:15:00,1.7731,1.7731,1.77172,1.7719,971600003.0
2005-09-26 02:30:00,1.77168,1.77188,1.77039,1.77135,1086670000.0
2005-09-26 02:45:00,1.77135,1.77186,1.77062,1.77186,802600007.0
2005-09-26 03:00:00,1.77184,1.77246,1.77148,1.77207,947199994.0
2005-09-26 03:15:00,1.772,1.77211,1.771,1.77204,659699997.0
2005-09-26 03:30:00,1.77182,1.77182,1.77074,1.77157,755099998.0
2005-09-26 03:45:00,1.77136,1.77244,1.77126,1.77226,798600004.0
2005-09-26 04:00:00,1.77228,1.77252,1.77212,1.77212,792170003.0
2005-09-26 04:15:00,1.77223,1.77263,1.77194,1.77246,634799998.0
2005-09-26 04:30:00,1.77238,1.77289,1.77199,1.77275,894199995.0
2005-09-26 04:45:00,1.77276,1.7739,1.77265,1.77283,617299994.0
2005-09-26 05:00:00,1.77285,1.77305,1.77256,1.7728,547299998.0
2005-09-26 05:15:00,1.773,1.77363,1.77258,1.7732,863500001.0
2005-09-26 05:30:00,1.77359,1.77375,1.77314,1.77351,717799995.0
2005-09-26 05:45:00,1.77373,1.77466,1.77365,1.77445,612750001.0
2005-09-26 06:00:00,1.77457,1.77514,1.77393,1.77408,638199999.0
2005-09-26 06:15:00,1.77414,1.77458,1.77395,1.77457,863600004.0
2005-09-26 06:30:00,1.77448,1.77505,1.77436,1.77505,841649998.0
2005-09-26 06:45:00,1.77513,1.77557,1.7751,1.77534,626099999.0
2005-09-26 07:00:00,1.7753,1.77557,1.77487,1.775,955700003.0
2005-09-26 07:15:00,1.77503,1.77503,1.77392,1.77415,698000000.0
2005-09-26 07:30:00,1.77417,1.77569,1.77404,1.77555,970869993.0
2005-09-26 07:45:00,1.77562,1.77587,1.7753,1.77576,688100000.0
2005-09-26 08:00:00,1.7758,1.77585,1.77339,1.77343,959900003.0
2005-09-26 08:15:00,1.77348,1.77434,1.77327,1.77429,966949999.0
2005-09-26 08:30:00,1.77436,1.77519,1.77138,1.77179,801269999.0
2005-09-26 08:45:00,1.77205,1.77295,1.7704,1.7704,813799993.0
2005-09-26 09:00:00,1.7704,1.77338,1.77037,1.77329,1002569995.0
2005-09-26 09:15:00,1.7733,1.77358,1.77282,1.77344,826299999.0
2005-09-26 09:30:00,1.77332,1.77363,1.77316,1.77329,860499999.0
2005-09-26 09:45:00,1.7732,1.77423,1.77285,1.7739,831799997.0
2005-09-26 10:00:00,1.7737,1.7745,1.7733,1.7745,848999998.0
2005-09-26 10:15:00,1.77453,1.77453,1.77296,1.77419,865270003.0
2005-09-26 10:30:00,1.7742,1.77519,1.77415,1.7749,977900002.0
2005-09-26 10:45:00,1.77492,1.775,1.77333,1.7745,1068399994.0
2005-09-26 11:00:00,1.77434,1.77471,1.77381,1.77401,862499996.0
2005-09-26 11:15:00,1.77406,1.77448,1.77312,1.77415,1105700001.0
2005-09-26 11:30:00,1.77406,1.77406,1.77238,1.77265,1020299999.0
2005-09-26 11:45:00,1.77268,1.77416,1.77182,1.77383,992699995.0
2005-09-26 12:00:00,1.77355,1.77363,1.77288,1.77313,786599994.0
2005-09-26 12:15:00,1.77321,1.77366,1.77303,1.77358,860900002.0
2005-09-26 12:30:00,1.77357,1.77457,1.77334,1.77427,1092899999.0
2005-09-26 12:45:00,1.77432,1.77432,1.77249,1.77314,891750002.0
2005-09-26 13:00:00,1.77322,1.7735,1.77268,1.7731,833000001.0
2005-09-26 13:15:00,1.77315,1.77403,1.77301,1.77374,921099999.0
2005-09-26 13:30:00,1.77365,1.7737,1.77216,1.77219,892700005.0
2005-09-26 13:45:00,1.77205,1.77235,1.77156,1.7718,982299996.0
2005-09-26 14:00:00,1.7718,1.77185,1.77105,1.77175,971300009.0
2005-09-26 14:15:00,1.77178,1.77213,1.77101,1.77207,907399999.0
2005-09-26 14:30:00,1.77222,1.77344,1.77191,1.7725,814700005.0
2005-09-26 14:45:00,1.77246,1.77414,1.77151,1.77158,957199996.0
2005-09-26 15:00:00,1.7716,1.77259,1.77137,1.77259,818750000.0
2005-09-26 15:15:00,1.77261,1.77267,1.77214,1.77229,949100000.0
2005-09-26 15:30:00,1.77223,1.77364,1.77223,1.77261,991899993.0
2005-09-26 15:45:00,1.7726,1.77377,1.77252,1.7734,915350000.0
2005-09-26 16:00:00,1.77363,1.77448,1.77307,1.77361,966649998.0
2005-09-26 16:15:00,1.77356,1.77452,1.7732,1.77452,791299997.0
2005-09-26 16:30:00,1.77443,1.77451,1.77341,1.7738,998400003.0
2005-09-26 16:45:00,1.77395,1.77424,1.77338,1.77365,865699999.0
2005-09-26 17:00:00,1.77358,1.77399,1.7728,1.77316,806799998.0
2005-09-26 17:15:00,1.77308,1.77461,1.77308,1.77457,793200000.0
2005-09-26 17:30:00,1.77452,1.77557,1.77451,1.77514,884200001.0
2005-09-26 17:45:00,1.77512,1.7772,1.77512,1.77671,799050003.0
2005-09-26 18:00:00,1.77679,1.77774,1.77651,1.77727,12766849993.0
2005-09-26 18:15:00,1.77739,1.77782,1.77705,1.77755,10233043991.0
2005-09-26 18:30:00,1.77748,1.77748,1.77668,1.77671,4999049997.0
2005-09-26 18:45:00,1.77679,1.77762,1.77674,1.77674,5291799997.0
2005-09-26 19:00:00,1.77673,1.77689,1.77599,1.77652,4694099997.0
2005-09-26 19:15:00,1.77657,1.77677,1.77545,1.77545,4225020000.0
2005-09-26 19:30:00,1.7753,1.77667,1.77471,1.77642,4564949984.0
2005-09-26 19:45:00,1.77643,1.77662,1.77503,1.7753,3382696999.0
2005-09-26 20:00:00,1.7753,1.7767,1.7753,1.77667,2644799995.0
2005-09-26 20:15:00,1.77668,1.7768,1.77635,1.7765,3742399999.0
2005-09-26 20:30:00,1.77651,1.77672,1.77544,1.77612,4686396977.0
2005-09-26 20:45:00,1.7762,1.77832,1.7762,1.77775,4937500001.0
2005-09-26 21:00:00,1.77772,1.77878,1.77747,1.7787,3112799996.0
2005-09-26 21:15:00,1.77875,1.77878,1.77753,1.77753,2132999989.0
2005-09-26 21:30:00,1.77768,1.77808,1.77761,1.77801,1949100009.0
2005-09-26 21:45:00,1.77797,1.77895,1.77794,1.77865,1740850000.0
2005-09-26 22:00:00,1.77868,1.77903,1.77853,1.77891,1741000001.0
2005-09-26 22:15:00,1.77898,1.77926,1.7785,1.77855,1792820004.0
2005-09-26 22:30:00,1.77858,1.77887,1.77835,1.77846,1293399993.0
2005-09-26 22:45:00,1.77843,1.77886,1.77815,1.77875,905549995.0
2005-09-26 23:00:00,1.7786,1.77908,1.77831,1.77897,1175400001.0
2005-09-26 23:15:00,1.77882,1.77979,1.77869,1.77931,1007499992.0
2005-09-26 23:30:00,1.77938,1.77943,1.7785,1.77902,1063399998.0
2005-09-26 23:45:00,1.77908,1.77943,1.77794,1.77798,862500001.0
2005-09-27 00:00:00,1.77802,1.77809,1.77763,1.7777,777899996.0
2005-09-27 00:15:00,1.77775,1.77814,1.77767,1.77785,628300001.0
2005-09-27 00:30:00,1.77784,1.77815,1.77764,1.77806,701800005.0
2005-09-27 00:45:00,1.7778,1.77812,1.77767,1.77782,742300000.0
2005-09-27 01:00:00,1.77783,1.77794,1.7773,1.77775,824299998.0
2005-09-27 01:15:00,1.7777,1.77799,1.77763,1.7779,750246990.0
2005-09-27 01:30:00,1.7779,1.7779,1.77733,1.7778,777999996.0
2005-09-27 01:45:00,1.77787,1.77817,1.77739,1.77768,818800002.0
2005-09-27 02:00:00,1.77792,1.77829,1.77613,1.77613,935699999.0
2005-09-27 02:15:00,1.77623,1.77764,1.77608,1.77761,853799995.0
2005-09-27 02:30:00,1.77745,1.77745,1.77663,1.77668,779200005.0
2005-09-27 02:45:00,1.77658,1.77751,1.77641,1.77659,874000005.0
2005-09-27 03:00:00,1.77674,1.7768,1.77434,1.77513,918899997.0
2005-09-27 03:15:00,1.77513,1.77555,1.77247,1.77247,821899998.0
2005-09-27 03:30:00,1.77239,1.77335,1.77236,1.77293,910400001.0
2005-09-27 03:45:00,1.77304,1.77364,1.77214,1.77352,927350003.0
2005-09-27 04:00:00,1.77343,1.77359,1.7731,1.7731,868750002.0
2005-09-27 04:15:00,1.7732,1.77335,1.77223,1.7727,714499997.0
2005-09-27 04:30:00,1.77279,1.77323,1.77142,1.77173,881599997.0
2005-09-27 04:45:00,1.77187,1.77187,1.76828,1.76829,719649999.0
2005-09-27 05:00:00,1.76851,1.76969,1.76851,1.76937,703400003.0
2005-09-27 05:15:00,1.76943,1.77053,1.76928,1.7705,684599999.0
2005-09-27 05:30:00,1.77053,1.77061,1.76944,1.76946,776499994.0
2005-09-27 05:45:00,1.76953,1.76973,1.769,1.76969,681400000.0
2005-09-27 06:00:00,1.76975,1.76975,1.76919,1.76938,896649999.0
2005-09-27 06:15:00,1.76947,1.76971,1.76914,1.76947,847617000.0
2005-09-27 06:30:00,1.76948,1.77035,1.76943,1.7703,650199996.0
2005-09-27 06:45:00,1.77032,1.77099,1.76979,1.76979,612349998.0
2005-09-27 07:00:00,1.76994,1.77047,1.76983,1.77007,788200001.0
2005-09-27 07:15:00,1.77017,1.77068,1.7698,1.77024,894600005.0
2005-09-27 07:30:00,1.77015,1.77033,1.76997,1.77018,876970005.0
2005-09-27 07:45:00,1.77018,1.77033,1.76887,1.76891,749300000.0
2005-09-27 08:00:00,1.7687,1.7687,1.76704,1.76707,1066149993.0
2005-09-27 08:15:00,1.76697,1.76795,1.76599,1.76739,960000002.0
2005-09-27 08:30:00,1.7673,1.76738,1.76578,1.76578,824499997.0
2005-09-27 08:45:00,1.76572,1.7666,1.76491,1.76648,775600001.0
2005-09-27 09:00:00,1.76652,1.76761,1.76629,1.7669,865199999.0
2005-09-27 09:15:00,1.7668,1.76696,1.76557,1.76578,1018899996.0
2005-09-27 09:30:00,1.76563,1.76706,1.76544,1.767,856800000.0
2005-09-27 09:45:00,1.76699,1.76773,1.76629,1.76717,818769994.0
2005-09-27 10:00:00,1.76685,1.76806,1.76578,1.76723,1021449995.0
2005-09-27 10:15:00,1.7673,1.76882,1.76704,1.76854,830200001.0
2005-09-27 10:30:00,1.76851,1.76872,1.768,1.76861,912400001.0
2005-09-27 10:45:00,1.76867,1.77025,1.76853,1.7696,1044150009.0
2005-09-27 11:00:00,1.7695,1.76958,1.76784,1.76798,950099995.0
2005-09-27 11:15:00,1.76798,1.76808,1.76734,1.76795,929600000.0
2005-09-27 11:30:00,1.76788,1.76821,1.76708,1.76715,934550002.0
2005-09-27 11:45:00,1.7672,1.76912,1.7672,1.769,1007100002.0
2005-09-27 12:00:00,1.76892,1.76892,1.76777,1.76781,812899999.0
2005-09-27 12:15:00,1.76785,1.76789,1.76737,1.76762,847600001.0
2005-09-27 12:30:00,1.76773,1.76791,1.76659,1.7667,994100003.0
2005-09-27 12:45:00,1.76671,1.76675,1.7653,1.7656,938799996.0
2005-09-27 13:00:00,1.76563,1.76737,1.76562,1.76707,1008299996.0
2005-09-27 13:15:00,1.76702,1.76756,1.76682,1.76692,875099995.0
2005-09-27 13:30:00,1.76687,1.76693,1.7648,1.765,1007699992.0
2005-09-27 13:45:00,1.76493,1.76571,1.76493,1.76518,966549994.0
2005-09-27 14:00:00,1.76525,1.76541,1.76432,1.76479,1037800007.0
2005-09-27 14:15:00,1.7646,1.76512,1.76377,1.765,756200004.0
2005-09-27 14:30:00,1.76498,1.76634,1.76443,1.76534,903599999.0
2005-09-27 14:45:00,1.76524,1.76558,1.76424,1.76526,980099999.0
2005-09-27 15:00:00,1.76528,1.76614,1.76493,1.76541,869900005.0
2005-09-27 15:15:00,1.76541,1.76577,1.765,1.76548,944999996.0
2005-09-27 15:30:00,1.7655,1.76577,1.76535,1.76557,834299996.0
2005-09-27 15:45:00,1.76559,1.76688,1.76523,1.76654,1109750003.0
2005-09-27 16:00:00,1.7663,1.76712,1.76402,1.76451,1093099996.0
2005-09-27 16:15:00,1.76465,1.7669,1.76451,1.76682,1059099998.0
2005-09-27 16:30:00,1.7668,1.76695,1.76578,1.76632,925349997.0
2005-09-27 16:45:00,1.76628,1.76639,1.76486,1.76529,983099997.0
2005-09-27 17:00:00,1.76523,1.76748,1.76523,1.76706,927399994.0
2005-09-27 17:15:00,1.76713,1.76776,1.767,1.7677,858400004.0
2005-09-27 17:30:00,1.76769,1.76778,1.76652,1.76762,928499999.0
2005-09-27 17:45:00,1.76753,1.76762,1.76706,1.76738,644049999.0
2005-09-27 18:00:00,1.76735,1.76751,1.76649,1.767,12741670010.0
2005-09-27 18:15:00,1.76703,1.76733,1.76658,1.76719,9914169992.0
2005-09-27 18:30:00,1.7671,1.76717,1.76493,1.76518,5262000007.0
2005-09-27 18:45:00,1.76517,1.7664,1.76504,1.7661,5445549992.0
2005-09-27 19:00:00,1.7661,1.76626,1.76545,1.76557,5029699980.0
2005-09-27 19:15:00,1.76558,1.76655,1.76552,1.76653,4618349988.0
2005-09-27 19:30:00,1.76657,1.76745,1.76617,1.76638,4213250009.0
2005-09-27 19:45:00,1.76645,1.76725,1.76643,1.76685,3237340000.0
2005-09-27 20:00:00,1.7668,1.76719,1.76645,1.76657,2839799994.0
2005-09-27 20:15:00,1.7666,1.76691,1.76561,1.76563,3856999990.0
2005-09-27 20:30:00,1.76559,1.76673,1.76554,1.76662,4001699995.0
2005-09-27 20:45:00,1.76671,1.76742,1.76622,1.76623,5022199996.0
2005-09-27 21:00:00,1.76637,1.76638,1.76571,1.76638,3039770004.0
2005-09-27 21:15:00,1.76647,1.76655,1.76589,1.76591,2093869997.0
2005-09-27 21:30:00,1.76602,1.76681,1.76592,1.76681,1677546991.0
2005-09-27 21:45:00,1.76681,1.76683,1.76642,1.76646,2058250002.0
2005-09-27 22:00:00,1.76648,1.76662,1.76627,1.7664,1347149999.0
2005-09-27 22:15:00,1.7665,1.76672,1.76621,1.76635,1713900006.0
2005-09-27 22:30:00,1.76641,1.76689,1.766,1.76627,1442899997.0
2005-09-27 22:45:00,1.76614,1.76624,1.76563,1.76615,950300001.0
2005-09-27 23:00:00,1.76578,1.76692,1.76558,1.76657,1177400001.0
2005-09-27 23:15:00,1.7666,1.7668,1.76612,1.76655,1039100002.0
2005-09-27 23:30:00,1.76672,1.76738,1.76663,1.76702,810300004.0
2005-09-27 23:45:00,1.76705,1.76724,1.76672,1.76697,786149999.0
2005-09-28 00:00:00,1.76713,1.76715,1.76619,1.76648,704799998.0
2005-09-28 00:15:00,1.76648,1.76658,1.76563,1.76595,887400001.0
2005-09-28 00:30:00,1.76595,1.76622,1.76556,1.7661,723199993.0
2005-09-28 00:45:00,1.7661,1.76674,1.76587,1.7665,835749996.0
2005-09-28 01:00:00,1.76651,1.76699,1.76619,1.76645,704899998.0
2005-09-28 01:15:00,1.7665,1.76655,1.76595,1.7663,953700001.0
2005-09-28 01:30:00,1.7663,1.7663,1.76582,1.76629,651800000.0
2005-09-28 01:45:00,1.76637,1.76651,1.76599,1.76629,676099993.0
2005-09-28 02:00:00,1.76638,1.7675,1.76638,1.76745,669549997.0
2005-09-28 02:15:00,1.76755,1.76945,1.76745,1.76882,879100003.0
2005-09-28 02:30:00,1.76876,1.76895,1.76853,1.76873,894700000.0
2005-09-28 02:45:00,1.76866,1.76884,1.7684,1.76846,563200000.0
2005-09-28 03:00:00,1.76839,1.7684,1.76645,1.76692,859400000.0
2005-09-28 03:15:00,1.76693,1.76716,1.76652,1.76682,533400002.0
2005-09-28 03:30:00,1.7669,1.76814,1.76673,1.7676,744700001.0
2005-09-28 03:45:00,1.76754,1.76865,1.7673,1.76865,885899994.0
2005-09-28 04:00:00,1.76865,1.76917,1.7683,1.7683,868900003.0
2005-09-28 04:15:00,1.76833,1.7686,1.76811,1.76823,816000001.0
2005-09-28 04:30:00,1.76829,1.76844,1.76764,1.76805,765800007.0
2005-09-28 04:45:00,1.7682,1.76835,1.76772,1.76772,447400000.0
2005-09-28 05:00:00,1.76765,1.76805,1.76739,1.76752,566300000.0
2005-09-28 05:15:00,1.76755,1.76768,1.76687,1.76759,738099997.0
2005-09-28 05:30:00,1.76765,1.76839,1.76765,1.76835,685000003.0
2005-09-28 05:45:00,1.76835,1.76914,1.76835,1.7689,853599997.0
2005-09-28 06:00:00,1.76896,1.77015,1.76882,1.76965,1007900004.0
2005-09-28 06:15:00,1.76967,1.76984,1.76901,1.7695,1092400004.0
2005-09-28 06:30:00,1.7694,1.76985,1.76897,1.7695,752600000.0
2005-09-28 06:45:00,1.76957,1.77164,1.76957,1.7703,837499999.0
2005-09-28 07:00:00,1.77032,1.77032,1.76928,1.76997,880999995.0
2005-09-28 07:15:00,1.77007,1.77101,1.76995,1.7702,979400003.0
2005-09-28 07:30:00,1.76998,1.77083,1.76953,1.77042,949100004.0
2005-09-28 07:45:00,1.77047,1.77071,1.76976,1.77007,691599997.0
2005-09-28 08:00:00,1.76977,1.77103,1.76937,1.77039,896200001.0
2005-09-28 08:15:00,1.77038,1.7708,1.76975,1.7708,987169994.0
2005-09-28 08:30:00,1.77076,1.77089,1.76962,1.76962,993799994.0
2005-09-28 08:45:00,1.76963,1.77091,1.76958,1.77082,811900005.0
2005-09-28 09:00:00,1.77055,1.77091,1.769,1.76919,886750005.0
2005-09-28 09:15:00,1.76915,1.77069,1.76915,1.77049,785749999.0
2005-09-28 09:30:00,1.77035,1.77047,1.76973,1.7698,775100000.0
2005-09-28 09:45:00,1.76971,1.77039,1.7691,1.77039,679399998.0
2005-09-28 10:00:00,1.77033,1.77095,1.77004,1.77077,793900001.0
2005-09-28 10:15:00,1.7708,1.77098,1.76845,1.76845,824800000.0
2005-09-28 10:30:00,1.76831,1.76905,1.76593,1.76642,953800004.0
2005-09-28 10:45:00,1.7665,1.76776,1.76633,1.76766,960299996.0
2005-09-28 11:00:00,1.76762,1.76769,1.76635,1.76688,955599997.0
2005-09-28 11:15:00,1.76703,1.76737,1.76653,1.76726,1185099999.0
2005-09-28 11:30:00,1.76712,1.76791,1.76665,1.76791,976999997.0
2005-09-28 11:45:00,1.7679,1.76866,1.76738,1.7679,925100000.0
2005-09-28 12:00:00,1.76769,1.76769,1.7641,1.76465,936200006.0
2005-09-28 12:15:00,1.76463,1.76561,1.76457,1.76505,1002299999.0
2005-09-28 12:30:00,1.76505,1.76531,1.76438,1.76526,797699997.0
2005-09-28 12:45:00,1.76538,1.76545,1.76494,1.76545,1161699997.0
2005-09-28 13:00:00,1.76565,1.76643,1.76437,1.7649,1011469995.0
2005-09-28 13:15:00,1.76493,1.76576,1.76483,1.76513,1061099993.0
2005-09-28 13:30:00,1.76504,1.76529,1.764,1.7652,1195499999.0
2005-09-28 13:45:00,1.76518,1.76647,1.76495,1.76636,946399999.0
2005-09-28 14:00:00,1.76628,1.76705,1.76555,1.767,973100000.0
2005-09-28 14:15:00,1.76703,1.76704,1.76509,1.76595,864700000.0
2005-09-28 14:30:00,1.76567,1.76567,1.76412,1.76443,939869997.0
2005-09-28 14:45:00,1.76448,1.7658,1.76445,1.76459,907199999.0
2005-09-28 15:00:00,1.76465,1.76574,1.76393,1.76402,902200004.0
2005-09-28 15:15:00,1.76405,1.76565,1.76402,1.76558,1013300001.0
2005-09-28 15:30:00,1.76538,1.76584,1.76504,1.76528,880850004.0
2005-09-28 15:45:00,1.7653,1.76586,1.76439,1.76453,1078699998.0
2005-09-28 16:00:00,1.76466,1.76467,1.76207,1.76225,876100001.0
2005-09-28 16:15:00,1.76227,1.76322,1.76195,1.76264,965000003.0
2005-09-28 16:30:00,1.76197,1.76268,1.76143,1.76166,1153400002.0
2005-09-28 16:45:00,1.76137,1.76225,1.76024,1.76118,1204499998.0
2005-09-28 17:00:00,1.76115,1.7616,1.76063,1.7615,1349600001.0
2005-09-28 17:15:00,1.76148,1.76205,1.76124,1.76132,1004499992.0
2005-09-28 17:30:00,1.76137,1.76167,1.76042,1.76093,892749998.0
2005-09-28 17:45:00,1.76109,1.76425,1.76109,1.7633,844400002.0
2005-09-28 18:00:00,1.76348,1.7646,1.76329,1.76367,12386249990.0
2005-09-28 18:15:00,1.76379,1.76726,1.76379,1.76565,9976300005.0
2005-09-28 18:30:00,1.76567,1.76654,1.76488,1.76643,5573296994.0
2005-09-28 18:45:00,1.76636,1.76645,1.76558,1.76625,5130496992.0
2005-09-28 19:00:00,1.7662,1.76635,1.76575,1.76589,5161249993.0
2005-09-28 19:15:00,1.76582,1.76668,1.76556,1.76644,4531800007.0
2005-09-28 19:30:00,1.76645,1.76702,1.76594,1.76698,4388200003.0
2005-09-28 19:45:00,1.76702,1.76752,1.76701,1.76721,3369570003.0
2005-09-28 20:00:00,1.76717,1.76718,1.76656,1.7668,2802699999.0
2005-09-28 20:15:00,1.7668,1.7672,1.7666,1.7666,3490099999.0
2005-09-28 20:30:00,1.76658,1.76689,1.76612,1.76617,4667599994.0
2005-09-28 20:45:00,1.76613,1.76627,1.76559,1.76562,4949220006.0
2005-09-28 21:00:00,1.76564,1.76585,1.76555,1.76568,2986599996.0
2005-09-28 21:15:00,1.76573,1.76598,1.76539,1.76598,1960799990.0
2005-09-28 21:30:00,1.76595,1.76638,1.76574,1.76632,2006500003.0
2005-09-28 21:45:00,1.76631,1.76769,1.76627,1.76737,1855500006.0
2005-09-28 22:00:00,1.76739,1.76816,1.76714,1.76816,1592750001.0
2005-09-28 22:15:00,1.76823,1.76843,1.76735,1.76742,1855200001.0
2005-09-28 22:30:00,1.76748,1.76783,1.76725,1.76733,1412599992.0
2005-09-28 22:45:00,1.76731,1.76773,1.76717,1.76755,949099997.0
2005-09-28 23:00:00,1.76728,1.76874,1.7672,1.76848,1233799999.0
2005-09-28 23:15:00,1.76838,1.76851,1.76779,1.76807,1081499996.0
2005-09-28 23:30:00,1.7682,1.7685,1.76758,1.76786,829399999.0
2005-09-28 23:45:00,1.76797,1.76841,1.76768,1.76802,637100001.0
2005-09-29 00:00:00,1.76777,1.76783,1.76743,1.76761,571800005.0
2005-09-29 00:15:00,1.76747,1.76761,1.7668,1.76715,691399998.0
2005-09-29 00:30:00,1.76715,1.76753,1.7671,1.76731,648399999.0
2005-09-29 00:45:00,1.76732,1.76924,1.76732,1.76839,1134100008.0
2005-09-29 01:00:00,1.76842,1.76865,1.76762,1.76847,738499998.0
2005-09-29 01:15:00,1.7684,1.76888,1.76825,1.7686,703099994.0
2005-09-29 01:30:00,1.76868,1.76898,1.76839,1.7687,717400001.0
2005-09-29 01:45:00,1.76887,1.76889,1.7676,1.76801,691199994.0
2005-09-29 02:00:00,1.768,1.76826,1.76744,1.76764,938700000.0
2005-09-29 02:15:00,1.76772,1.76801,1.76648,1.76705,902599999.0
2005-09-29 02:30:00,1.76702,1.7677,1.7662,1.7662,957199996.0
2005-09-29 02:45:00,1.76627,1.76712,1.76553,1.76679,841799999.0
2005-09-29 03:00:00,1.76672,1.76805,1.7665,1.76781,862200000.0
2005-09-29 03:15:00,1.76785,1.76787,1.76707,1.7675,561099997.0
2005-09-29 03:30:00,1.76755,1.76836,1.7675,1.76805,712700002.0
2005-09-29 03:45:00,1.7681,1.76819,1.76725,1.76808,749050000.0
2005-09-29 04:00:00,1.76805,1.76868,1.76786,1.7685,868900001.0
2005-09-29 04:15:00,1.76865,1.76875,1.76797,1.76805,1001599998.0
2005-09-29 04:30:00,1.76807,1.76866,1.76795,1.76835,735999996.0
2005-09-29 04:45:00,1.76836,1.76854,1.76776,1.76812,707100001.0
2005-09-29 05:00:00,1.76815,1.77006,1.76784,1.76952,605100001.0
2005-09-29 05:15:00,1.76956,1.76962,1.76871,1.76915,787499999.0
2005-09-29 05:30:00,1.76917,1.76967,1.76892,1.76913,871599998.0
2005-09-29 05:45:00,1.76928,1.76959,1.76912,1.7692,629800004.0
2005-09-29 06:00:00,1.76928,1.76935,1.76895,1.76908,694999997.0
2005-09-29 06:15:00,1.76925,1.77001,1.76907,1.76919,753000002.0
2005-09-29 06:30:00,1.7691,1.76917,1.76837,1.76892,971300002.0
2005-09-29 06:45:00,1.76902,1.76916,1.76855,1.76908,614299997.0
2005-09-29 07:00:00,1.76931,1.76938,1.76893,1.7691,783799999.0
2005-09-29 07:15:00,1.76915,1.76923,1.76888,1.76897,1004000002.0
2005-09-29 07:30:00,1.76895,1.76915,1.76869,1.76894,822750005.0
2005-09-29 07:45:00,1.76892,1.76907,1.76708,1.76708,804100000.0
2005-09-29 08:00:00,1.7668,1.76781,1.76668,1.76763,1006399995.0
2005-09-29 08:15:00,1.76767,1.76843,1.76741,1.76804,888600001.0
2005-09-29 08:30:00,1.76801,1.76826,1.76747,1.76817,910850001.0
2005-09-29 08:45:00,1.76833,1.76833,1.76682,1.76738,802999995.0
2005-09-29 09:00:00,1.76736,1.76754,1.76525,1.76563,1002999995.0
2005-09-29 09:15:00,1.76575,1.76666,1.76556,1.76614,853599996.0
2005-09-29 09:30:00,1.76605,1.76642,1.76468,1.76502,886170006.0
2005-09-29 09:45:00,1.76495,1.76541,1.76387,1.76389,939900001.0
2005-09-29 10:00:00,1.76383,1.76412,1.76349,1.764,756200006.0
2005-09-29 10:15:00,1.76403,1.76457,1.76359,1.76403,899400000.0
2005-09-29 10:30:00,1.76396,1.76488,1.76384,1.7648,806800000.0
2005-09-29 10:45:00,1.76477,1.76625,1.76453,1.76581,623900000.0
2005-09-29 11:00:00,1.76583,1.76633,1.76476,1.76575,851600003.0
2005-09-29 11:15:00,1.76585,1.76653,1.76517,1.76572,896499998.0
2005-09-29 11:30:00,1.7657,1.76599,1.76489,1.76495,1029899996.0
2005-09-29 11:45:00,1.76475,1.76534,1.76448,1.76512,1117000004.0
2005-09-29 12:00:00,1.76517,1.76524,1.76471,1.7648,897800004.0
2005-09-29 12:15:00,1.765,1.7655,1.76465,1.76472,1052000008.0
2005-09-29 12:30:00,1.76472,1.76552,1.76467,1.76546,994199993.0
2005-09-29 12:45:00,1.76558,1.76593,1.76531,1.76583,837069999.0
2005-09-29 13:00:00,1.76587,1.76601,1.76542,1.76582,926569998.0
2005-09-29 13:15:00,1.76588,1.76662,1.76583,1.76606,916400004.0
2005-09-29 13:30:00,1.766,1.76623,1.76574,1.76586,1108900005.0
2005-09-29 13:45:00,1.76582,1.76614,1.76575,1.76607,961799993.0
2005-09-29 14:00:00,1.76606,1.767,1.76594,1.76694,883700003.0
2005-09-29 14:15:00,1.76687,1.76707,1.76562,1.76598,778749999.0
2005-09-29 14:30:00,1.7659,1.76594,1.76316,1.76326,863799996.0
2005-09-29 14:45:00,1.76322,1.76375,1.76224,1.76325,1034999998.0
2005-09-29 15:00:00,1.76325,1.76441,1.76302,1.76318,1109249998.0
2005-09-29 15:15:00,1.76306,1.7641,1.76253,1.76378,1057999997.0
2005-09-29 15:30:00,1.76377,1.7639,1.76246,1.7634,835499999.0
2005-09-29 15:45:00,1.76353,1.76397,1.76285,1.76373,940300000.0
2005-09-29 16:00:00,1.76372,1.7642,1.76109,1.76122,1106750001.0
2005-09-29 16:15:00,1.76132,1.76217,1.76,1.76098,984800001.0
2005-09-29 16:30:00,1.76089,1.76121,1.75916,1.75926,942499999.0
2005-09-29 16:45:00,1.75925,1.76226,1.75925,1.76105,1251800004.0
2005-09-29 17:00:00,1.7609,1.76203,1.76078,1.76134,868500000.0
2005-09-29 17:15:00,1.76119,1.76217,1.76057,1.76203,1016100003.0
2005-09-29 17:30:00,1.76201,1.76305,1.76144,1.7627,1034599997.0
2005-09-29 17:45:00,1.76271,1.76287,1.76106,1.76158,744899997.0
2005-09-29 18:00:00,1.76156,1.76279,1.76143,1.76261,12725796982.0
2005-09-29 18:15:00,1.76268,1.76319,1.76265,1.76288,9636099983.0
2005-09-29 18:30:00,1.76287,1.76297,1.76231,1.76241,5265749991.0
2005-09-29 18:45:00,1.76238,1.76283,1.7621,1.76227,5434049999.0
2005-09-29 19:00:00,1.76218,1.76237,1.76173,1.76235,4645899986.0
2005-09-29 19:15:00,1.76235,1.76235,1.7608,1.76182,4430649994.0
2005-09-29 19:30:00,1.76184,1.76271,1.76184,1.76231,4662550003.0
2005-09-29 19:45:00,1.76231,1.76387,1.76215,1.76387,3570700002.0
2005-09-29 20:00:00,1.76394,1.7644,1.76318,1.76331,2870250001.0
2005-09-29 20:15:00,1.7633,1.76404,1.76286,1.7632,3735700000.0
2005-09-29 20:30:00,1.76322,1.76332,1.76195,1.76222,4476849993.0
2005-09-29 20:45:00,1.76223,1.76223,1.76124,1.76166,5186400005.0
2005-09-29 21:00:00,1.76181,1.76198,1.76122,1.76179,2981099987.0
2005-09-29 21:15:00,1.76185,1.76255,1.76173,1.76227,1994700000.0
2005-09-29 21:30:00,1.76218,1.76251,1.7619,1.76211,1872299996.0
2005-09-29 21:45:00,1.76211,1.76255,1.76204,1.76223,2078099998.0
2005-09-29 22:00:00,1.76227,1.7623,1.76196,1.76208,1641050000.0
2005-09-29 22:15:00,1.7621,1.76221,1.76182,1.76185,1840200002.0
2005-09-29 22:30:00,1.76187,1.7619,1.7611,1.76143,1417799994.0
2005-09-29 22:45:00,1.76143,1.76172,1.7609,1.76095,1130300006.0
2005-09-29 23:00:00,1.76067,1.76123,1.76045,1.76105,1100400005.0
2005-09-29 23:15:00,1.76101,1.76132,1.76074,1.76113,1186799997.0
2005-09-29 23:30:00,1.76123,1.76128,1.76066,1.76118,627199999.0
2005-09-29 23:45:00,1.761,1.7613,1.76045,1.76061,981900002.0
2005-09-30 00:00:00,1.76056,1.76089,1.76014,1.76038,694900002.0
2005-09-30 00:15:00,1.76047,1.76051,1.75943,1.75986,676999999.0
2005-09-30 00:30:00,1.75985,1.76008,1.75969,1.7599,683100003.0
2005-09-30 00:45:00,1.75985,1.75985,1.75781,1.75817,902699992.0
2005-09-30 01:00:00,1.75815,1.75823,1.75728,1.75776,638599997.0
2005-09-30 01:15:00,1.75765,1.7582,1.75691,1.75762,894399997.0
2005-09-30 01:30:00,1.75779,1.75856,1.7577,1.75856,767699995.0
2005-09-30 01:45:00,1.75868,1.75874,1.75796,1.7583,852349998.0
2005-09-30 02:00:00,1.75835,1.75895,1.75835,1.7589,823900002.0
2005-09-30 02:15:00,1.75895,1.76007,1.75885,1.76007,811600004.0
2005-09-30 02:30:00,1.75997,1.7602,1.75951,1.75995,819799998.0
2005-09-30 02:45:00,1.7599,1.76003,1.75819,1.75996,890200000.0
2005-09-30 03:00:00,1.76,1.7612,1.75978,1.7608,849399995.0
2005-09-30 03:15:00,1.76082,1.76141,1.76067,1.76123,692200002.0
2005-09-30 03:30:00,1.76156,1.7625,1.76081,1.76106,734270004.0
2005-09-30 03:45:00,1.76103,1.76145,1.76076,1.76123,885100002.0
2005-09-30 04:00:00,1.76121,1.76133,1.76097,1.76098,781299998.0
2005-09-30 04:15:00,1.76111,1.76171,1.76065,1.76171,730599998.0
2005-09-30 04:30:00,1.76175,1.76287,1.76167,1.76218,554269997.0
2005-09-30 04:45:00,1.7623,1.7624,1.76184,1.76193,477500001.0
2005-09-30 05:00:00,1.76191,1.76248,1.7615,1.76208,678400002.0
2005-09-30 05:15:00,1.76216,1.76237,1.76186,1.76194,790700002.0
2005-09-30 05:30:00,1.7623,1.76259,1.76188,1.76243,850319994.0
2005-09-30 05:45:00,1.76242,1.76258,1.76179,1.762,697300003.0
2005-09-30 06:00:00,1.76205,1.76225,1.76156,1.76218,866246996.0
2005-09-30 06:15:00,1.76225,1.76239,1.76179,1.76237,677200001.0
2005-09-30 06:30:00,1.76227,1.76231,1.76191,1.76198,609399999.0
2005-09-30 06:45:00,1.76198,1.76241,1.76165,1.76192,886899990.0
2005-09-30 07:00:00,1.76205,1.7624,1.76181,1.76183,702099999.0
2005-09-30 07:15:00,1.76181,1.76186,1.76129,1.76145,997350001.0
2005-09-30 07:30:00,1.76141,1.76195,1.76041,1.76195,796800002.0
2005-09-30 07:45:00,1.76175,1.76175,1.76099,1.76102,554599998.0
2005-09-30 08:00:00,1.76075,1.76122,1.76,1.76054,723699999.0
2005-09-30 08:15:00,1.76051,1.76081,1.76019,1.76027,993100001.0
2005-09-30 08:30:00,1.76022,1.76055,1.75981,1.75994,769599993.0
2005-09-30 08:45:00,1.76003,1.76063,1.75928,1.75928,842400005.0
2005-09-30 09:00:00,1.75922,1.75938,1.75745,1.75785,1063699999.0
2005-09-30 09:15:00,1.75773,1.75829,1.7565,1.75719,936099991.0
2005-09-30 09:30:00,1.75707,1.75838,1.75694,1.75838,876000004.0
2005-09-30 09:45:00,1.7584,1.75899,1.75791,1.75899,800999992.0
2005-09-30 10:00:00,1.75902,1.76003,1.75858,1.75935,780099998.0
2005-09-30 10:15:00,1.75928,1.75928,1.75743,1.75752,845999998.0
2005-09-30 10:30:00,1.75751,1.75839,1.75739,1.75805,945200002.0
2005-09-30 10:45:00,1.75806,1.75877,1.75795,1.7581,800699994.0
2005-09-30 11:00:00,1.758,1.75869,1.75787,1.75827,1001100005.0
2005-09-30 11:15:00,1.75833,1.75924,1.75816,1.75924,819599996.0
2005-09-30 11:30:00,1.75918,1.76166,1.7589,1.76077,1133199995.0
2005-09-30 11:45:00,1.76068,1.76273,1.76015,1.76273,1162500000.0
2005-09-30 12:00:00,1.76248,1.76394,1.76164,1.76345,866399999.0
2005-09-30 12:15:00,1.76337,1.76542,1.76313,1.76484,865700000.0
2005-09-30 12:30:00,1.76481,1.76564,1.76425,1.76454,850049994.0
2005-09-30 12:45:00,1.76469,1.76614,1.76469,1.76578,1062999997.0
2005-09-30 13:00:00,1.76596,1.76754,1.76546,1.76743,867199999.0
2005-09-30 13:15:00,1.7675,1.76754,1.76625,1.76686,821400001.0
2005-09-30 13:30:00,1.76692,1.76871,1.76685,1.76821,1082800000.0
2005-09-30 13:45:00,1.76812,1.7682,1.76737,1.76739,894799999.0
2005-09-30 14:00:00,1.76743,1.76771,1.76565,1.76565,847700006.0
2005-09-30 14:15:00,1.76572,1.76664,1.76572,1.76608,873099995.0
2005-09-30 14:30:00,1.76632,1.76642,1.7644,1.76504,920399992.0
2005-09-30 14:45:00,1.76487,1.76512,1.76374,1.76455,1100899994.0
2005-09-30 15:00:00,1.76461,1.76516,1.7644,1.76515,878000002.0
2005-09-30 15:15:00,1.76513,1.76623,1.765,1.76623,1051000001.0
2005-09-30 15:30:00,1.76632,1.76744,1.76589,1.76625,836449995.0
2005-09-30 15:45:00,1.76623,1.7665,1.76447,1.76463,1023699996.0
2005-09-30 16:00:00,1.76468,1.76568,1.76444,1.7647,1058199999.0
2005-09-30 16:15:00,1.76461,1.76669,1.76451,1.76635,874000002.0
2005-09-30 16:30:00,1.76619,1.77054,1.76587,1.77024,1099749993.0
2005-09-30 16:45:00,1.77071,1.77276,1.76875,1.76875,1101770001.0
2005-09-30 17:00:00,1.7683,1.76865,1.76691,1.76756,1035999993.0
2005-09-30 17:15:00,1.76763,1.76942,1.76754,1.76938,1027400000.0
2005-09-30 17:30:00,1.76934,1.77151,1.76893,1.76949,899399998.0
2005-09-30 17:45:00,1.7695,1.7701,1.76821,1.7691,759700001.0
2005-09-30 18:00:00,1.76925,1.77005,1.76853,1.76853,12331269996.0
2005-09-30 18:15:00,1.76858,1.76897,1.76742,1.76769,10413313964.0
2005-09-30 18:30:00,1.76763,1.76822,1.76695,1.76698,5191446990.0
2005-09-30 18:45:00,1.76694,1.76726,1.76482,1.76525,5274849992.0
2005-09-30 19:00:00,1.76525,1.76533,1.76472,1.76519,4891649997.0
2005-09-30 19:15:00,1.7651,1.7651,1.76242,1.76242,4537470001.0
2005-09-30 19:30:00,1.76232,1.76303,1.76155,1.7629,4074200009.0
2005-09-30 19:45:00,1.76291,1.76337,1.76258,1.76313,3487599986.0
2005-09-30 20:00:00,1.76311,1.76335,1.76276,1.7632,2827949991.0
2005-09-30 20:15:00,1.76321,1.76342,1.76262,1.76262,3680699995.0
2005-09-30 20:30:00,1.76258,1.76261,1.76096,1.76107,4283849989.0
2005-09-30 20:45:00,1.76106,1.76208,1.76099,1.762,4872249993.0
2005-09-30 21:00:00,1.76203,1.76286,1.76175,1.7625,3094400000.0
2005-09-30 21:15:00,1.76255,1.76353,1.76248,1.76307,2130749992.0
2005-09-30 21:30:00,1.76311,1.76369,1.7629,1.76341,2223370002.0
2005-09-30 21:45:00,1.76344,1.76368,1.76229,1.76352,1971649998.0
2005-09-30 22:00:00,1.76351,1.76405,1.76344,1.7638,1581300008.0
2005-09-30 22:15:00,1.76381,1.76381,1.76343,1.76362,1882800005.0
2005-09-30 22:30:00,1.7637,1.76391,1.7633,1.76383,1466200002.0
2005-09-30 22:45:00,1.76383,1.7641,1.76347,1.76405,916200001.0
2005-10-03 00:00:00,1.762,1.7624,1.7616,1.762,679799989.0
2005-10-03 00:15:00,1.762,1.762,1.7618,1.7618,308999995.0
2005-10-03 00:30:00,1.762,1.762,1.762,1.762,123599998.0
2005-10-03 00:45:00,1.762,1.762,1.7618,1.762,247199996.0
2005-10-03 01:00:00,1.7618,1.7624,1.7616,1.7616,679799989.0
2005-10-03 01:15:00,1.7618,1.762,1.7616,1.7618,494399992.0
2005-10-03 01:30:00,1.7616,1.7618,1.7614,1.7616,247199996.0
2005-10-03 01:45:00,1.7618,1.7626,1.7616,1.7622,865199986.0
2005-10-03 02:00:00,1.76206,1.76308,1.7612,1.76139,978400005.0
2005-10-03 02:15:00,1.76162,1.76162,1.76021,1.76021,708199998.0
2005-10-03 02:30:00,1.76004,1.76004,1.75758,1.75833,916840006.0
2005-10-03 02:45:00,1.75832,1.75845,1.75741,1.75829,843600000.0
2005-10-03 03:00:00,1.7583,1.75835,1.7565,1.75717,881599994.0
2005-10-03 03:15:00,1.75725,1.7575,1.75572,1.75644,692200000.0
2005-10-03 03:30:00,1.75626,1.75628,1.75501,1.75523,916999993.0
2005-10-03 03:45:00,1.7553,1.7554,1.75393,1.75393,872100001.0
2005-10-03 04:00:00,1.75387,1.75423,1.75258,1.75258,889899997.0
2005-10-03 04:15:00,1.75269,1.7534,1.75231,1.75317,923200002.0
2005-10-03 04:30:00,1.75308,1.7537,1.75297,1.75344,814269993.0
2005-10-03 04:45:00,1.75346,1.75519,1.75339,1.75458,505570001.0
2005-10-03 05:00:00,1.75472,1.75506,1.75448,1.75505,519700001.0
2005-10-03 05:15:00,1.75516,1.75532,1.75464,1.75483,914899999.0
2005-10-03 05:30:00,1.7548,1.75485,1.75397,1.75458,750999995.0
2005-10-03 05:45:00,1.75469,1.75575,1.75465,1.75575,677500000.0
2005-10-03 06:00:00,1.75585,1.75771,1.75568,1.75724,959299993.0
2005-10-03 06:15:00,1.75725,1.75821,1.75703,1.75817,832099995.0
2005-10-03 06:30:00,1.75808,1.75808,1.75754,1.75789,873970001.0
2005-10-03 06:45:00,1.75805,1.75806,1.75709,1.75716,787750000.0
2005-10-03 07:00:00,1.75736,1.75741,1.75658,1.7573,626499996.0
2005-10-03 07:15:00,1.75737,1.75858,1.75696,1.75825,681899998.0
2005-10-03 07:30:00,1.75829,1.75842,1.7578,1.75825,872499997.0
2005-10-03 07:45:00,1.75827,1.75846,1.75703,1.75736,704199998.0
2005-10-03 08:00:00,1.75739,1.75745,1.75663,1.75732,899999998.0
2005-10-03 08:15:00,1.75733,1.75833,1.75715,1.7579,906050000.0
2005-10-03 08:30:00,1.75795,1.7591,1.7571,1.75753,964946991.0
2005-10-03 08:45:00,1.7577,1.7577,1.75655,1.75731,859900004.0
2005-10-03 09:00:00,1.75735,1.75763,1.75515,1.75545,850900000.0
2005-10-03 09:15:00,1.75528,1.75739,1.75521,1.75739,748300000.0
2005-10-03 09:30:00,1.75735,1.7583,1.75576,1.75611,982800003.0
2005-10-03 09:45:00,1.75606,1.7564,1.75545,1.75633,595600000.0
2005-10-03 10:00:00,1.75635,1.75665,1.75594,1.75658,843300001.0
2005-10-03 10:15:00,1.75655,1.75658,1.75424,1.75424,838200002.0
2005-10-03 10:30:00,1.75441,1.75522,1.75403,1.7541,1020600000.0
2005-10-03 10:45:00,1.75414,1.75453,1.75332,1.75345,1048999998.0
2005-10-03 11:00:00,1.75332,1.75356,1.75226,1.75342,1043699995.0
2005-10-03 11:15:00,1.75335,1.75416,1.75326,1.75395,942299998.0
2005-10-03 11:30:00,1.75395,1.75483,1.75382,1.75407,963399997.0
2005-10-03 11:45:00,1.75407,1.75415,1.75354,1.75363,1176699998.0
2005-10-03 12:00:00,1.75362,1.75421,1.75335,1.75414,998299995.0
2005-10-03 12:15:00,1.75402,1.75402,1.75311,1.75395,862700000.0
2005-10-03 12:30:00,1.75403,1.75525,1.75403,1.75525,747700004.0
2005-10-03 12:45:00,1.75535,1.75551,1.75378,1.75378,925700004.0
2005-10-03 13:00:00,1.75377,1.75389,1.75173,1.75245,929599994.0
2005-10-03 13:15:00,1.7524,1.7535,1.75211,1.75339,1277299998.0
2005-10-03 13:30:00,1.75343,1.75432,1.75343,1.75365,1057999994.0
2005-10-03 13:45:00,1.75364,1.75508,1.75351,1.75458,1019699998.0
2005-10-03 14:00:00,1.75458,1.75485,1.75401,1.75438,727699997.0
2005-10-03 14:15:00,1.7544,1.75575,1.7544,1.75462,847699996.0
2005-10-03 14:30:00,1.75463,1.75521,1.75433,1.75521,833300000.0
2005-10-03 14:45:00,1.75521,1.75634,1.75516,1.75555,894700001.0
2005-10-03 15:00:00,1.75541,1.75555,1.75468,1.75521,985699997.0
2005-10-03 15:15:00,1.75522,1.75575,1.75495,1.75575,1042400009.0
2005-10-03 15:30:00,1.75573,1.75598,1.75491,1.75532,977846997.0
2005-10-03 15:45:00,1.75535,1.75573,1.75419,1.75419,892599999.0
2005-10-03 16:00:00,1.7539,1.75415,1.75237,1.7524,953499995.0
2005-10-03 16:15:00,1.75238,1.7533,1.75214,1.75276,882900001.0
2005-10-03 16:30:00,1.75281,1.75293,1.752,1.75263,977899998.0
2005-10-03 16:45:00,1.75258,1.75428,1.75258,1.75426,1127800002.0
2005-10-03 17:00:00,1.75418,1.75581,1.75416,1.75499,1047699996.0
2005-10-03 17:15:00,1.75486,1.75685,1.75467,1.7555,785599993.0
2005-10-03 17:30:00,1.75556,1.75566,1.75457,1.7552,840699999.0
2005-10-03 17:45:00,1.75515,1.75556,1.75445,1.75546,603600000.0
2005-10-03 18:00:00,1.7555,1.75553,1.75448,1.75539,13041147006.0
2005-10-03 18:15:00,1.75554,1.75592,1.75486,1.75489,10326089995.0
2005-10-03 18:30:00,1.75487,1.75508,1.75412,1.75417,5237049985.0
2005-10-03 18:45:00,1.7544,1.75461,1.75395,1.75425,5585846981.0
2005-10-03 19:00:00,1.75426,1.75449,1.75386,1.75397,5181250005.0
2005-10-03 19:15:00,1.75393,1.75395,1.75321,1.7535,4517469994.0
2005-10-03 19:30:00,1.75349,1.75387,1.75336,1.75372,4309199989.0
2005-10-03 19:45:00,1.7537,1.75383,1.75345,1.7538,3559099991.0
2005-10-03 20:00:00,1.75382,1.75454,1.75377,1.7544,2815269995.0
2005-10-03 20:15:00,1.75438,1.75467,1.75418,1.7545,3507349996.0
2005-10-03 20:30:00,1.75452,1.75469,1.75415,1.75425,4766399991.0
2005-10-03 20:45:00,1.75427,1.75456,1.75384,1.754,4764520007.0
2005-10-03 21:00:00,1.75398,1.75443,1.75389,1.75438,2802050002.0
2005-10-03 21:15:00,1.75447,1.75515,1.75435,1.75509,2141799995.0
2005-10-03 21:30:00,1.75509,1.75566,1.75504,1.75533,2126569994.0
2005-10-03 21:45:00,1.75532,1.75551,1.75491,1.75495,2042099994.0
2005-10-03 22:00:00,1.755,1.75507,1.75408,1.75436,1607500015.0
2005-10-03 22:15:00,1.75445,1.75504,1.7541,1.75454,1951219999.0
2005-10-03 22:30:00,1.75461,1.75472,1.7539,1.75423,1657999997.0
2005-10-03 22:45:00,1.75423,1.75492,1.7542,1.75492,940700000.0
2005-10-03 23:00:00,1.75433,1.75455,1.75375,1.75433,1158950000.0
2005-10-03 23:15:00,1.75423,1.75472,1.75393,1.75401,814100002.0
2005-10-03 23:30:00,1.754,1.75415,1.75367,1.75401,787600000.0
2005-10-03 23:45:00,1.75413,1.75431,1.75337,1.75425,763500000.0
2005-10-04 00:00:00,1.75422,1.75478,1.75396,1.7541,631399993.0
2005-10-04 00:15:00,1.75393,1.7548,1.75345,1.75355,813600006.0
2005-10-04 00:30:00,1.75358,1.75358,1.75298,1.7531,526200003.0
2005-10-04 00:45:00,1.75308,1.75317,1.75126,1.75217,824700005.0
2005-10-04 01:00:00,1.75228,1.75384,1.75228,1.75317,838800000.0
2005-10-04 01:15:00,1.75308,1.75361,1.75278,1.75313,813999995.0
2005-10-04 01:30:00,1.75292,1.75507,1.75277,1.75507,823600000.0
2005-10-04 01:45:00,1.75513,1.75513,1.7544,1.75487,606100005.0
2005-10-04 02:00:00,1.75477,1.75523,1.75454,1.75522,651999998.0
2005-10-04 02:15:00,1.75535,1.75611,1.75526,1.75572,785800004.0
2005-10-04 02:30:00,1.75558,1.75572,1.75483,1.75502,914800004.0
2005-10-04 02:45:00,1.755,1.75566,1.75472,1.75515,864199991.0
2005-10-04 03:00:00,1.75524,1.75532,1.75373,1.75395,795799998.0
2005-10-04 03:15:00,1.75403,1.75478,1.75385,1.7545,530400002.0
2005-10-04 03:30:00,1.75455,1.75491,1.75415,1.75443,514799996.0
2005-10-04 03:45:00,1.75442,1.75516,1.75437,1.75505,980199996.0
2005-10-04 04:00:00,1.75511,1.75512,1.7544,1.75498,975000005.0
2005-10-04 04:15:00,1.7551,1.75578,1.75492,1.75575,886849998.0
2005-10-04 04:30:00,1.75565,1.75585,1.75531,1.75574,628150000.0
2005-10-04 04:45:00,1.7558,1.7562,1.75569,1.75592,555199996.0
2005-10-04 05:00:00,1.75595,1.75763,1.75584,1.75757,654900000.0
2005-10-04 05:15:00,1.75761,1.75778,1.75735,1.75745,707500004.0
2005-10-04 05:30:00,1.75737,1.75737,1.7563,1.7563,713546994.0
2005-10-04 05:45:00,1.75631,1.75657,1.75605,1.7564,787100001.0
2005-10-04 06:00:00,1.7564,1.75653,1.75606,1.75628,680899999.0
2005-10-04 06:15:00,1.7563,1.75642,1.75518,1.75542,844300002.0
2005-10-04 06:30:00,1.75566,1.75609,1.7551,1.75602,694899996.0
2005-10-04 06:45:00,1.7559,1.75622,1.75553,1.756,843600002.0
2005-10-04 07:00:00,1.7563,1.75645,1.75554,1.7561,789200000.0
2005-10-04 07:15:00,1.75619,1.75813,1.75618,1.75804,833799999.0
2005-10-04 07:30:00,1.75809,1.75815,1.75718,1.75753,1035199998.0
2005-10-04 07:45:00,1.75759,1.75783,1.75604,1.75639,666499997.0
2005-10-04 08:00:00,1.7563,1.7563,1.75524,1.75588,1006699995.0
2005-10-04 08:15:00,1.75595,1.75715,1.75581,1.75617,1070200000.0
2005-10-04 08:30:00,1.75587,1.75587,1.75405,1.75464,1042669998.0
2005-10-04 08:45:00,1.75475,1.75568,1.75417,1.75545,841250003.0
2005-10-04 09:00:00,1.75552,1.7567,1.75552,1.75653,884699997.0
2005-10-04 09:15:00,1.75652,1.75688,1.75573,1.75688,813900001.0
2005-10-04 09:30:00,1.75688,1.75739,1.75509,1.75519,847799999.0
2005-10-04 09:45:00,1.75509,1.75527,1.75348,1.75453,819099994.0
2005-10-04 10:00:00,1.75437,1.75536,1.75387,1.75536,773550002.0
2005-10-04 10:15:00,1.75537,1.75642,1.75505,1.75542,978299996.0
2005-10-04 10:30:00,1.75546,1.75601,1.75507,1.75566,830049999.0
2005-10-04 10:45:00,1.75571,1.7566,1.75549,1.75648,1047100003.0
2005-10-04 11:00:00,1.75642,1.75695,1.75597,1.75597,1007549994.0
2005-10-04 11:15:00,1.75607,1.75685,1.7559,1.75677,859699998.0
2005-10-04 11:30:00,1.75665,1.75697,1.75625,1.75654,929550002.0
2005-10-04 11:45:00,1.75652,1.75778,1.7562,1.75778,1084200001.0
2005-10-04 12:00:00,1.7578,1.7578,1.75687,1.75691,671399999.0
2005-10-04 12:15:00,1.75702,1.75763,1.75682,1.75685,899649998.0
2005-10-04 12:30:00,1.75684,1.75696,1.75515,1.7553,1081300001.0
2005-10-04 12:45:00,1.75539,1.75712,1.75532,1.75664,762999997.0
2005-10-04 13:00:00,1.7566,1.75756,1.7566,1.75678,952200006.0
2005-10-04 13:15:00,1.75683,1.75822,1.75671,1.75743,886399998.0
2005-10-04 13:30:00,1.75742,1.75846,1.75742,1.75841,1130249995.0
2005-10-04 13:45:00,1.75855,1.75951,1.75835,1.75852,852199995.0
2005-10-04 14:00:00,1.75851,1.75899,1.75835,1.75893,761100002.0
2005-10-04 14:15:00,1.75892,1.75932,1.75805,1.75807,922199996.0
2005-10-04 14:30:00,1.75803,1.75803,1.75695,1.75748,868099999.0
2005-10-04 14:45:00,1.7574,1.75864,1.75727,1.75833,902899997.0
2005-10-04 15:00:00,1.75825,1.75836,1.75767,1.75816,1037500000.0
2005-10-04 15:15:00,1.75813,1.76105,1.75813,1.76098,1136099996.0
2005-10-04 15:30:00,1.76097,1.76195,1.76014,1.76104,1080099993.0
2005-10-04 15:45:00,1.76105,1.7612,1.75995,1.76039,992150008.0
2005-10-04 16:00:00,1.76048,1.76091,1.76005,1.76054,896499996.0
2005-10-04 16:15:00,1.76058,1.76144,1.76036,1.76104,775499998.0
2005-10-04 16:30:00,1.76078,1.76148,1.7607,1.76115,1011000008.0
2005-10-04 16:45:00,1.76132,1.76141,1.76062,1.76103,1084000004.0
2005-10-04 17:00:00,1.76092,1.76142,1.76022,1.76027,1087550007.0
2005-10-04 17:15:00,1.76003,1.76021,1.75936,1.76008,789299999.0
2005-10-04 17:30:00,1.75999,1.75999,1.75754,1.75754,929399998.0
2005-10-04 17:45:00,1.75754,1.75834,1.75754,1.75825,987199996.0
2005-10-04 18:00:00,1.7583,1.75881,1.75791,1.75848,12324899982.0
2005-10-04 18:15:00,1.75854,1.76132,1.75839,1.76132,9425749997.0
2005-10-04 18:30:00,1.76137,1.76155,1.76027,1.76045,5218470000.0
2005-10-04 18:45:00,1.76036,1.76055,1.75897,1.75903,5153000010.0
2005-10-04 19:00:00,1.75907,1.75927,1.75867,1.75908,4745049991.0
2005-10-04 19:15:00,1.75901,1.76046,1.75878,1.76036,4546200001.0
2005-10-04 19:30:00,1.76038,1.76043,1.75856,1.75925,4272620010.0
2005-10-04 19:45:00,1.75927,1.76098,1.75879,1.76055,3635346992.0
2005-10-04 20:00:00,1.7605,1.76061,1.75923,1.7594,2684199999.0
2005-10-04 20:15:00,1.75942,1.76032,1.75898,1.75992,3684100005.0
2005-10-04 20:30:00,1.7599,1.76079,1.75977,1.76012,4536969991.0
2005-10-04 20:45:00,1.76015,1.76061,1.75977,1.76011,4860949986.0
2005-10-04 21:00:00,1.76008,1.76018,1.75958,1.75985,2977969996.0
2005-10-04 21:15:00,1.75996,1.76037,1.75967,1.76037,2330999993.0
2005-10-04 21:30:00,1.76035,1.7604,1.75983,1.76004,2163000003.0
2005-10-04 21:45:00,1.76005,1.76025,1.75975,1.75975,1851800001.0
2005-10-04 22:00:00,1.75983,1.75997,1.75946,1.75955,1496599994.0
2005-10-04 22:15:00,1.75958,1.75976,1.75916,1.75956,1756670003.0
2005-10-04 22:30:00,1.75961,1.75985,1.75892,1.75905,1339299998.0
2005-10-04 22:45:00,1.75903,1.75917,1.75858,1.75875,764000000.0
2005-10-04 23:00:00,1.75843,1.75894,1.75763,1.75863,1119700003.0
2005-10-04 23:15:00,1.75872,1.75894,1.75796,1.7586,1038799995.0
2005-10-04 23:30:00,1.75867,1.75908,1.75828,1.75886,819799996.0
2005-10-04 23:45:00,1.75877,1.75907,1.75826,1.75868,841399996.0
2005-10-05 00:00:00,1.75862,1.75879,1.75835,1.7584,591646989.0
2005-10-05 00:15:00,1.75838,1.75847,1.75792,1.75835,613999997.0
2005-10-05 00:30:00,1.75837,1.7585,1.75803,1.75822,809100000.0
2005-10-05 00:45:00,1.7583,1.75848,1.75785,1.7579,859800001.0
2005-10-05 01:00:00,1.75782,1.75803,1.75742,1.75767,598500003.0
2005-10-05 01:15:00,1.75761,1.7585,1.75754,1.758,760700002.0
2005-10-05 01:30:00,1.75804,1.75836,1.75791,1.75836,808850005.0
2005-10-05 01:45:00,1.75845,1.7586,1.75792,1.7586,756499992.0
2005-10-05 02:00:00,1.7586,1.75916,1.75831,1.75884,791700003.0
2005-10-05 02:15:00,1.75882,1.75882,1.75778,1.75829,905650000.0
2005-10-05 02:30:00,1.7582,1.75945,1.75788,1.75889,651599998.0
2005-10-05 02:45:00,1.75882,1.75955,1.75882,1.75933,750800001.0
2005-10-05 03:00:00,1.75932,1.76013,1.75903,1.75946,729300001.0
2005-10-05 03:15:00,1.75948,1.76035,1.75947,1.7603,495046990.0
2005-10-05 03:30:00,1.7604,1.76078,1.76016,1.76027,683800000.0
2005-10-05 03:45:00,1.76013,1.76123,1.76011,1.7608,995700001.0
2005-10-05 04:00:00,1.76086,1.76204,1.76086,1.76149,962800002.0
2005-10-05 04:15:00,1.76158,1.76168,1.76125,1.76137,678099995.0
2005-10-05 04:30:00,1.76132,1.76147,1.76085,1.76101,780900004.0
2005-10-05 04:45:00,1.7611,1.76125,1.76085,1.76123,318899998.0
2005-10-05 05:00:00,1.76108,1.76258,1.76091,1.76248,877300004.0
2005-10-05 05:15:00,1.76256,1.76287,1.76243,1.76244,808899992.0
2005-10-05 05:30:00,1.76242,1.76249,1.76113,1.76116,644050000.0
2005-10-05 05:45:00,1.76129,1.76255,1.76115,1.7624,737300007.0
2005-10-05 06:00:00,1.76242,1.76244,1.76174,1.76218,838200002.0
2005-10-05 06:15:00,1.76225,1.76351,1.76211,1.76345,1108949997.0
2005-10-05 06:30:00,1.76342,1.76373,1.7631,1.76354,656200000.0
2005-10-05 06:45:00,1.76352,1.76352,1.7626,1.76283,642900001.0
2005-10-05 07:00:00,1.76299,1.76392,1.76275,1.76316,711870001.0
2005-10-05 07:15:00,1.76322,1.76322,1.76211,1.76254,818399998.0
2005-10-05 07:30:00,1.76257,1.76259,1.76127,1.76185,860750003.0
2005-10-05 07:45:00,1.76175,1.76175,1.76123,1.76148,472899999.0
2005-10-05 08:00:00,1.76129,1.76155,1.76084,1.76087,819500001.0
2005-10-05 08:15:00,1.76125,1.7623,1.76113,1.762,607500000.0
2005-10-05 08:30:00,1.76193,1.76243,1.76133,1.76242,977800000.0
2005-10-05 08:45:00,1.76261,1.76377,1.76254,1.7635,897700006.0
2005-10-05 09:00:00,1.76367,1.76385,1.76211,1.7625,884000000.0
2005-10-05 09:15:00,1.76247,1.76247,1.76131,1.76236,788700001.0
2005-10-05 09:30:00,1.76232,1.76411,1.76198,1.76401,839199995.0
2005-10-05 09:45:00,1.76409,1.76523,1.76386,1.76523,964199994.0
2005-10-05 10:00:00,1.76525,1.76542,1.76465,1.76481,866600001.0
2005-10-05 10:15:00,1.76487,1.76559,1.76444,1.76444,791899996.0
2005-10-05 10:30:00,1.76454,1.76496,1.7639,1.76446,914500007.0
2005-10-05 10:45:00,1.76448,1.76576,1.76435,1.76575,896699999.0
2005-10-05 11:00:00,1.76568,1.76581,1.76442,1.76462,1033199997.0
2005-10-05 11:15:00,1.76452,1.76495,1.76434,1.76455,827199997.0
2005-10-05 11:30:00,1.76454,1.76499,1.76435,1.76445,1075499993.0
2005-10-05 11:45:00,1.7645,1.76474,1.76445,1.76472,935999994.0
2005-10-05 12:00:00,1.76472,1.76488,1.76423,1.7645,860299999.0
2005-10-05 12:15:00,1.76455,1.76455,1.76311,1.76357,975400005.0
2005-10-05 12:30:00,1.76359,1.76396,1.76354,1.76361,970899999.0
2005-10-05 12:45:00,1.76377,1.76416,1.76346,1.76372,882399999.0
2005-10-05 13:00:00,1.76383,1.76391,1.76257,1.76266,949499998.0
2005-10-05 13:15:00,1.76267,1.76301,1.76249,1.7629,747899999.0
2005-10-05 13:30:00,1.76287,1.76294,1.76231,1.76263,1160599995.0
2005-10-05 13:45:00,1.7626,1.76265,1.76185,1.76196,1000599999.0
2005-10-05 14:00:00,1.76198,1.76296,1.76161,1.7623,874999997.0
2005-10-05 14:15:00,1.76217,1.76217,1.76135,1.76155,928470000.0
2005-10-05 14:30:00,1.76165,1.76186,1.76065,1.76074,1078550001.0
2005-10-05 14:45:00,1.76063,1.76063,1.75863,1.75926,923449999.0
2005-10-05 15:00:00,1.7593,1.7594,1.75805,1.75817,855199999.0
2005-10-05 15:15:00,1.75805,1.75945,1.75777,1.7587,1118000001.0
2005-10-05 15:30:00,1.75875,1.75983,1.75875,1.75983,975700002.0
2005-10-05 15:45:00,1.7599,1.76003,1.75856,1.75856,1034050000.0
2005-10-05 16:00:00,1.75898,1.76209,1.75877,1.76193,1102699994.0
2005-10-05 16:15:00,1.76182,1.76285,1.76129,1.76242,923900000.0
2005-10-05 16:30:00,1.76233,1.76457,1.76132,1.76142,1046299995.0
2005-10-05 16:45:00,1.76125,1.76145,1.7605,1.76086,952000001.0
2005-10-05 17:00:00,1.76083,1.76217,1.76046,1.76196,1025399999.0
2005-10-05 17:15:00,1.7618,1.76191,1.76056,1.76185,767299998.0
2005-10-05 17:30:00,1.76195,1.76409,1.76195,1.76358,852200002.0
2005-10-05 17:45:00,1.76349,1.76522,1.76338,1.76509,794500001.0
2005-10-05 18:00:00,1.765,1.76516,1.76361,1.76371,12162566994.0
2005-10-05 18:15:00,1.76377,1.76428,1.76298,1.76355,10249670006.0
2005-10-05 18:30:00,1.76353,1.76404,1.76307,1.76348,5551039999.0
2005-10-05 18:45:00,1.76346,1.76352,1.76312,1.76315,5461700015.0
2005-10-05 19:00:00,1.76321,1.76335,1.76244,1.76265,4942899997.0
2005-10-05 19:15:00,1.76268,1.76292,1.76251,1.7626,4407999999.0
2005-10-05 19:30:00,1.76256,1.76325,1.76256,1.76302,4439949979.0
2005-10-05 19:45:00,1.7631,1.7632,1.76259,1.76281,3444019994.0
2005-10-05 20:00:00,1.76278,1.76282,1.76153,1.76172,2585999995.0
2005-10-05 20:15:00,1.7617,1.76183,1.76145,1.7615,3606100004.0
2005-10-05 20:30:00,1.7615,1.76181,1.76118,1.76165,4620699990.0
2005-10-05 20:45:00,1.76163,1.76175,1.76137,1.76141,5261993989.0
2005-10-05 21:00:00,1.76142,1.76162,1.76112,1.76112,3073199999.0
2005-10-05 21:15:00,1.76116,1.76128,1.76063,1.76067,2019250013.0
2005-10-05 21:30:00,1.76058,1.76132,1.75974,1.76115,1889100000.0
2005-10-05 21:45:00,1.76112,1.76154,1.76111,1.76135,1590350009.0
2005-10-05 22:00:00,1.76145,1.76204,1.76135,1.76191,1559399996.0
2005-10-05 22:15:00,1.7621,1.76245,1.7618,1.76222,2059099993.0
2005-10-05 22:30:00,1.76223,1.76243,1.76172,1.7621,1392900005.0
2005-10-05 22:45:00,1.76203,1.7621,1.76145,1.76172,964400003.0
2005-10-05 23:00:00,1.76174,1.76205,1.76138,1.762,1102670002.0
2005-10-05 23:15:00,1.76193,1.76234,1.76165,1.7619,1209799998.0
2005-10-05 23:30:00,1.7618,1.76323,1.76168,1.7632,545299997.0
2005-10-05 23:45:00,1.76325,1.76699,1.76278,1.7667,810100005.0
2005-10-06 00:00:00,1.7666,1.76678,1.76482,1.7657,766650000.0
2005-10-06 00:15:00,1.7657,1.76663,1.76543,1.76647,635599998.0
2005-10-06 00:30:00,1.7665,1.7674,1.76629,1.76719,928399995.0
2005-10-06 00:45:00,1.76722,1.76859,1.76678,1.76802,801399997.0
2005-10-06 01:00:00,1.76802,1.76929,1.76785,1.76921,809299998.0
2005-10-06 01:15:00,1.76904,1.76904,1.76636,1.7664,810516998.0
2005-10-06 01:30:00,1.76645,1.76746,1.76604,1.76733,773500005.0
2005-10-06 01:45:00,1.76728,1.76765,1.76714,1.76758,773900001.0
2005-10-06 02:00:00,1.76767,1.76986,1.76745,1.76977,1132699996.0
2005-10-06 02:15:00,1.76997,1.77334,1.76997,1.77308,917850001.0
2005-10-06 02:30:00,1.77304,1.77553,1.77204,1.77272,962699996.0
2005-10-06 02:45:00,1.77262,1.77448,1.77198,1.77416,1157349984.0
2005-10-06 03:00:00,1.77417,1.77465,1.77321,1.77344,749999998.0
2005-10-06 03:15:00,1.7737,1.7737,1.77208,1.77232,745199999.0
2005-10-06 03:30:00,1.77232,1.77247,1.77164,1.77203,862900002.0
2005-10-06 03:45:00,1.772,1.77227,1.77155,1.77185,879250000.0
2005-10-06 04:00:00,1.77207,1.77243,1.772,1.77208,741399999.0
2005-10-06 04:15:00,1.77224,1.77281,1.7722,1.77229,784699998.0
2005-10-06 04:30:00,1.77224,1.77326,1.77224,1.77305,831000003.0
2005-10-06 04:45:00,1.77308,1.77313,1.77257,1.77308,663200002.0
2005-10-06 05:00:00,1.7732,1.77337,1.77289,1.77322,600100000.0
2005-10-06 05:15:00,1.77328,1.77339,1.77272,1.77288,750400002.0
2005-10-06 05:30:00,1.7729,1.77295,1.77213,1.7723,683000000.0
2005-10-06 05:45:00,1.77236,1.77253,1.77205,1.7723,913800002.0
2005-10-06 06:00:00,1.77235,1.77264,1.7721,1.77248,704700001.0
2005-10-06 06:15:00,1.77255,1.7735,1.77243,1.77347,916500001.0
2005-10-06 06:30:00,1.7734,1.774,1.77328,1.77395,1181649999.0
2005-10-06 06:45:00,1.77396,1.77493,1.77368,1.7739,885400001.0
2005-10-06 07:00:00,1.77409,1.77412,1.7733,1.77343,746999995.0
2005-10-06 07:15:00,1.77344,1.77349,1.77256,1.77275,798650000.0
2005-10-06 07:30:00,1.77275,1.77323,1.77225,1.77242,790200004.0
2005-10-06 07:45:00,1.7723,1.7727,1.77177,1.7721,696399999.0
2005-10-06 08:00:00,1.772,1.77298,1.77186,1.77295,993900002.0
2005-10-06 08:15:00,1.77293,1.77415,1.77238,1.77409,751599998.0
2005-10-06 08:30:00,1.77419,1.77442,1.77292,1.77299,1125800010.0
2005-10-06 08:45:00,1.77309,1.77357,1.77212,1.77247,828700002.0
2005-10-06 09:00:00,1.77248,1.77321,1.77222,1.77285,1022400000.0
2005-10-06 09:15:00,1.77289,1.77317,1.77194,1.77219,898500003.0
2005-10-06 09:30:00,1.77207,1.77259,1.7716,1.7723,909099997.0
2005-10-06 09:45:00,1.77218,1.7727,1.7717,1.77235,922899997.0
2005-10-06 10:00:00,1.7722,1.77222,1.77169,1.77176,1113070008.0
2005-10-06 10:15:00,1.77176,1.77189,1.77051,1.77104,808000001.0
2005-10-06 10:30:00,1.77036,1.77036,1.7671,1.76712,1009400004.0
2005-10-06 10:45:00,1.76702,1.76809,1.76656,1.76728,928900002.0
2005-10-06 11:00:00,1.76734,1.76744,1.76637,1.76646,1012869998.0
2005-10-06 11:15:00,1.76654,1.7677,1.76623,1.76755,774100001.0
2005-10-06 11:30:00,1.76746,1.76955,1.76742,1.76911,1093700003.0
2005-10-06 11:45:00,1.76917,1.7693,1.76804,1.76815,1234599997.0
2005-10-06 12:00:00,1.76812,1.76927,1.76796,1.76818,921099997.0
2005-10-06 12:15:00,1.76822,1.76847,1.768,1.76822,733000001.0
2005-10-06 12:30:00,1.76816,1.76868,1.76798,1.7686,968500001.0
2005-10-06 12:45:00,1.76862,1.7694,1.76851,1.7694,903849998.0
2005-10-06 13:00:00,1.76953,1.771,1.76936,1.76996,1011199993.0
2005-10-06 13:15:00,1.77003,1.77003,1.76927,1.76933,954549999.0
2005-10-06 13:30:00,1.76927,1.76941,1.76833,1.76906,979200004.0
2005-10-06 13:45:00,1.76912,1.76991,1.76854,1.7699,1008399996.0
2005-10-06 14:00:00,1.77003,1.77071,1.76908,1.76908,838400001.0
2005-10-06 14:15:00,1.76887,1.76887,1.76705,1.76851,706046988.0
2005-10-06 14:30:00,1.76843,1.76924,1.76777,1.7681,935399995.0
2005-10-06 14:45:00,1.7681,1.77089,1.76807,1.77007,988299997.0
2005-10-06 15:00:00,1.77007,1.77233,1.76964,1.77233,1001899997.0
2005-10-06 15:15:00,1.77249,1.77475,1.77207,1.7743,1141399998.0
2005-10-06 15:30:00,1.77427,1.7744,1.77242,1.77301,922970001.0
2005-10-06 15:45:00,1.77306,1.77508,1.7727,1.77361,966500002.0
2005-10-06 16:00:00,1.7742,1.77535,1.7739,1.77434,1148000004.0
2005-10-06 16:15:00,1.7743,1.77489,1.77348,1.77422,949747000.0
2005-10-06 16:30:00,1.77402,1.77408,1.77295,1.77328,903100003.0
2005-10-06 16:45:00,1.77332,1.77386,1.77282,1.77329,930599999.0
2005-10-06 17:00:00,1.77337,1.77348,1.77219,1.77219,1029099999.0
2005-10-06 17:15:00,1.77193,1.7722,1.77102,1.7719,892399996.0
2005-10-06 17:30:00,1.77192,1.77209,1.77107,1.77196,1104149995.0
2005-10-06 17:45:00,1.77195,1.77245,1.77173,1.7723,752199999.0
2005-10-06 18:00:00,1.77227,1.77308,1.77206,1.77243,12742050008.0
2005-10-06 18:15:00,1.77245,1.77275,1.77182,1.77188,9975469989.0
2005-10-06 18:30:00,1.77181,1.77523,1.77159,1.77501,4987746991.0
2005-10-06 18:45:00,1.77501,1.77509,1.77358,1.77358,5451349992.0
2005-10-06 19:00:00,1.7736,1.77474,1.77356,1.77467,5169499986.0
2005-10-06 19:15:00,1.77468,1.77504,1.77462,1.7748,4334289992.0
2005-10-06 19:30:00,1.77474,1.77559,1.77447,1.77548,4394949998.0
2005-10-06 19:45:00,1.77573,1.77943,1.77558,1.77783,3551199991.0
2005-10-06 20:00:00,1.77784,1.779,1.77772,1.77838,2725670003.0
2005-10-06 20:15:00,1.77845,1.78017,1.77831,1.77977,3744770003.0
2005-10-06 20:30:00,1.77985,1.78097,1.77985,1.78057,4023000005.0
2005-10-06 20:45:00,1.78047,1.78059,1.77969,1.7799,5064699990.0
2005-10-06 21:00:00,1.77985,1.78,1.77893,1.77908,2894150003.0
2005-10-06 21:15:00,1.77913,1.77962,1.77885,1.77915,2133749989.0
2005-10-06 21:30:00,1.77913,1.77991,1.77905,1.77953,1938699995.0
2005-10-06 21:45:00,1.7795,1.77967,1.77835,1.7784,2020246985.0
2005-10-06 22:00:00,1.77839,1.77851,1.778,1.77838,1621600005.0
2005-10-06 22:15:00,1.77841,1.77873,1.77816,1.77845,1785900004.0
2005-10-06 22:30:00,1.77847,1.77858,1.77799,1.7784,1485699997.0
2005-10-06 22:45:00,1.7784,1.7789,1.7782,1.77829,812900003.0
2005-10-06 23:00:00,1.77836,1.77917,1.77815,1.77905,1062349992.0
2005-10-06 23:15:00,1.7789,1.77942,1.77863,1.77883,970699996.0
2005-10-06 23:30:00,1.77873,1.77896,1.77837,1.7789,797100002.0
2005-10-06 23:45:00,1.7789,1.77892,1.77845,1.77867,621000002.0
2005-10-07 00:00:00,1.7788,1.77883,1.77771,1.77778,588300000.0
2005-10-07 00:15:00,1.7778,1.77807,1.77715,1.77731,675000004.0
2005-10-07 00:30:00,1.77735,1.77735,1.77691,1.77728,598499998.0
2005-10-07 00:45:00,1.7772,1.77727,1.77657,1.7768,806600001.0
2005-10-07 01:00:00,1.77682,1.77707,1.77634,1.77707,783200006.0
2005-10-07 01:15:00,1.7771,1.77715,1.77626,1.77688,743999996.0
2005-10-07 01:30:00,1.77693,1.77695,1.77607,1.77607,846799993.0
2005-10-07 01:45:00,1.77609,1.77665,1.77606,1.77643,773700005.0
2005-10-07 02:00:00,1.77643,1.77718,1.77632,1.77632,637400001.0
2005-10-07 02:15:00,1.77639,1.77666,1.77569,1.77629,894900000.0
2005-10-07 02:30:00,1.77618,1.77633,1.77548,1.77555,1038850002.0
2005-10-07 02:45:00,1.77535,1.77589,1.7752,1.77556,1016600006.0
2005-10-07 03:00:00,1.77565,1.77615,1.7753,1.77615,854500005.0
2005-10-07 03:15:00,1.77613,1.77615,1.77549,1.77568,525270003.0
2005-10-07 03:30:00,1.77569,1.77616,1.77549,1.77608,757300000.0
2005-10-07 03:45:00,1.77611,1.77663,1.77611,1.77638,896800004.0
2005-10-07 04:00:00,1.7763,1.77642,1.77608,1.7761,983000004.0
2005-10-07 04:15:00,1.77622,1.77648,1.77591,1.77591,803200000.0
2005-10-07 04:30:00,1.77579,1.77587,1.77513,1.77576,867400001.0
2005-10-07 04:45:00,1.77568,1.77709,1.77568,1.77678,789100001.0
2005-10-07 05:00:00,1.77677,1.77689,1.77639,1.77686,716700003.0
2005-10-07 05:15:00,1.77691,1.77705,1.77628,1.77634,768199996.0
2005-10-07 05:30:00,1.7763,1.77675,1.77594,1.77596,711199998.0
2005-10-07 05:45:00,1.77603,1.77603,1.77532,1.7754,750199997.0
2005-10-07 06:00:00,1.77548,1.77598,1.77544,1.77568,710900002.0
2005-10-07 06:15:00,1.77579,1.77631,1.77579,1.77587,777000001.0
2005-10-07 06:30:00,1.77581,1.77625,1.77569,1.7762,494000001.0
2005-10-07 06:45:00,1.77618,1.77618,1.77565,1.77595,724800004.0
2005-10-07 07:00:00,1.77619,1.77625,1.77576,1.7759,725799997.0
2005-10-07 07:15:00,1.77597,1.77608,1.77536,1.77595,662150003.0
2005-10-07 07:30:00,1.77595,1.77603,1.77512,1.77526,773100002.0
2005-10-07 07:45:00,1.77517,1.77599,1.77512,1.77595,736500002.0
2005-10-07 08:00:00,1.7759,1.77662,1.77543,1.77632,940199996.0
2005-10-07 08:15:00,1.77632,1.77638,1.77434,1.77439,903100000.0
2005-10-07 08:30:00,1.77442,1.77445,1.77245,1.77305,905400000.0
2005-10-07 08:45:00,1.7731,1.7731,1.77139,1.77176,738100004.0
2005-10-07 09:00:00,1.77187,1.77203,1.76964,1.76994,1048999996.0
2005-10-07 09:15:00,1.76994,1.77011,1.76895,1.76983,894699995.0
2005-10-07 09:30:00,1.76965,1.7703,1.76864,1.7687,984000000.0
2005-10-07 09:45:00,1.7686,1.7711,1.76846,1.77107,1018599998.0
2005-10-07 10:00:00,1.77094,1.77129,1.77019,1.77123,998949995.0
2005-10-07 10:15:00,1.77132,1.77163,1.77062,1.77072,907000001.0
2005-10-07 10:30:00,1.77083,1.77163,1.77075,1.77144,870500003.0
2005-10-07 10:45:00,1.7714,1.77146,1.76964,1.77007,852699997.0
2005-10-07 11:00:00,1.77007,1.77007,1.76915,1.76925,937599997.0
2005-10-07 11:15:00,1.76937,1.76962,1.76894,1.76919,1150350002.0
2005-10-07 11:30:00,1.76912,1.77065,1.76912,1.76982,1104300001.0
2005-10-07 11:45:00,1.76988,1.77036,1.76947,1.76962,1147049996.0
2005-10-07 12:00:00,1.76956,1.76956,1.76864,1.76943,724900001.0
2005-10-07 12:15:00,1.7694,1.76983,1.7686,1.76976,772246989.0
2005-10-07 12:30:00,1.76982,1.76982,1.76843,1.76843,1101999999.0
2005-10-07 12:45:00,1.76848,1.76848,1.76664,1.76701,869400002.0
2005-10-07 13:00:00,1.76734,1.76837,1.76733,1.76752,1075900000.0
2005-10-07 13:15:00,1.76757,1.76778,1.76706,1.76718,901600009.0
2005-10-07 13:30:00,1.76718,1.76789,1.76697,1.76725,1039500002.0
2005-10-07 13:45:00,1.76725,1.76747,1.76678,1.76728,914200001.0
2005-10-07 14:00:00,1.76732,1.76854,1.76729,1.76768,869500001.0
2005-10-07 14:15:00,1.76755,1.76767,1.76458,1.76588,868899997.0
2005-10-07 14:30:00,1.76402,1.76448,1.75485,1.76319,986199990.0
2005-10-07 14:45:00,1.76328,1.76485,1.76141,1.76141,999999996.0
2005-10-07 15:00:00,1.76152,1.76231,1.75967,1.76,1053100000.0
2005-10-07 15:15:00,1.7599,1.76061,1.75874,1.75973,992099992.0
2005-10-07 15:30:00,1.75973,1.76061,1.75875,1.7602,1250799994.0
2005-10-07 15:45:00,1.76027,1.76106,1.75908,1.75961,974199991.0
2005-10-07 16:00:00,1.75963,1.76148,1.75951,1.76123,1000300000.0
2005-10-07 16:15:00,1.76118,1.76212,1.7598,1.75985,1020049994.0
2005-10-07 16:30:00,1.75972,1.76118,1.75972,1.76112,1076400003.0
2005-10-07 16:45:00,1.76114,1.76142,1.7595,1.75958,1203799997.0
2005-10-07 17:00:00,1.75973,1.76108,1.7591,1.75916,908799993.0
2005-10-07 17:15:00,1.75915,1.75949,1.75765,1.75863,813700001.0
2005-10-07 17:30:00,1.75862,1.76004,1.75862,1.75995,864099994.0
2005-10-07 17:45:00,1.75998,1.76074,1.75896,1.75938,855200001.0
2005-10-07 18:00:00,1.75925,1.7594,1.75749,1.75818,13199849983.0
2005-10-07 18:15:00,1.75828,1.75983,1.75818,1.75937,9632020004.0
2005-10-07 18:30:00,1.75929,1.75961,1.75854,1.75943,5233899988.0
2005-10-07 18:45:00,1.75937,1.76073,1.75922,1.76053,5530900000.0
2005-10-07 19:00:00,1.7606,1.76129,1.7604,1.76063,4947136988.0
2005-10-07 19:15:00,1.76066,1.76179,1.7605,1.76169,4401470000.0
2005-10-07 19:30:00,1.76167,1.76177,1.76065,1.76107,4650000001.0
2005-10-07 19:45:00,1.76125,1.76209,1.76119,1.76209,3582200010.0
2005-10-07 20:00:00,1.76209,1.76211,1.76075,1.76088,2792999999.0
2005-10-07 20:15:00,1.7609,1.76109,1.76072,1.7608,3615419998.0
2005-10-07 20:30:00,1.76082,1.76219,1.76078,1.76173,4564639987.0
2005-10-07 20:45:00,1.76173,1.76244,1.76143,1.76145,5120599986.0
2005-10-07 21:00:00,1.7614,1.76176,1.76108,1.76113,3201649999.0
2005-10-07 21:15:00,1.76115,1.76122,1.76055,1.76055,2018700002.0
2005-10-07 21:30:00,1.76055,1.76056,1.7602,1.76035,1991850008.0
2005-10-07 21:45:00,1.76034,1.76077,1.76027,1.76027,1856049998.0
2005-10-07 22:00:00,1.7603,1.76051,1.7598,1.76048,1519246988.0
2005-10-07 22:15:00,1.76057,1.76085,1.76019,1.76019,1824500002.0
2005-10-07 22:30:00,1.76017,1.76046,1.76001,1.76023,1198000004.0
2005-10-07 22:45:00,1.76005,1.76084,1.75973,1.76075,835500003.0
2005-10-10 00:00:00,1.76,1.7601,1.76,1.7601,40000000.0
2005-10-10 00:15:00,1.7601,1.7601,1.76,1.76,80000000.0
2005-10-10 00:30:00,1.76,1.76,1.7598,1.7598,80000000.0
2005-10-10 00:45:00,1.7599,1.7599,1.7574,1.758,440000000.0
2005-10-10 01:00:00,1.758,1.758,1.7572,1.758,560000000.0
2005-10-10 01:15:00,1.7578,1.7582,1.7565,1.7573,600000000.0
2005-10-10 01:30:00,1.7574,1.7584,1.7573,1.7582,560000000.0
2005-10-10 01:45:00,1.7584,1.7601,1.7584,1.7601,520000000.0
2005-10-10 02:00:00,1.75967,1.75967,1.75907,1.7594,674099996.0
2005-10-10 02:15:00,1.75945,1.76036,1.75926,1.75985,812249993.0
2005-10-10 02:30:00,1.75982,1.76062,1.7595,1.76062,787199995.0
2005-10-10 02:45:00,1.76053,1.76059,1.76006,1.76006,698646999.0
2005-10-10 03:00:00,1.76005,1.7607,1.75968,1.7607,691800003.0
2005-10-10 03:15:00,1.76076,1.76119,1.76043,1.76084,758000003.0
2005-10-10 03:30:00,1.76085,1.76109,1.76046,1.76057,649100001.0
2005-10-10 03:45:00,1.76098,1.7616,1.76061,1.76149,895600002.0
2005-10-10 04:00:00,1.76108,1.76153,1.76038,1.76041,965850001.0
2005-10-10 04:15:00,1.7605,1.76055,1.75967,1.76023,902400001.0
2005-10-10 04:30:00,1.76005,1.76048,1.75974,1.76013,570200000.0
2005-10-10 04:45:00,1.7602,1.76022,1.7591,1.75965,623620002.0
2005-10-10 05:00:00,1.75975,1.7599,1.75885,1.75977,592549998.0
2005-10-10 05:15:00,1.75986,1.76032,1.75975,1.7601,679599999.0
2005-10-10 05:30:00,1.76013,1.76041,1.75978,1.76016,761000000.0
2005-10-10 05:45:00,1.75973,1.76014,1.75909,1.75942,632499999.0
2005-10-10 06:00:00,1.75945,1.75965,1.75893,1.75938,744000000.0
2005-10-10 06:15:00,1.75946,1.75954,1.75857,1.75911,847900000.0
2005-10-10 06:30:00,1.75905,1.75928,1.75871,1.75874,738599998.0
2005-10-10 06:45:00,1.7588,1.75909,1.75804,1.75892,599399997.0
2005-10-10 07:00:00,1.75907,1.76011,1.75907,1.76,721599996.0
2005-10-10 07:15:00,1.76005,1.76039,1.75981,1.76029,892500000.0
2005-10-10 07:30:00,1.76021,1.7604,1.75972,1.76028,793500003.0
2005-10-10 07:45:00,1.76027,1.76033,1.75957,1.7597,589099994.0
2005-10-10 08:00:00,1.75963,1.76045,1.75928,1.75988,803369992.0
2005-10-10 08:15:00,1.75998,1.76147,1.75926,1.76147,979300002.0
2005-10-10 08:30:00,1.76148,1.76213,1.76121,1.76153,918469994.0
2005-10-10 08:45:00,1.76151,1.76151,1.75967,1.76033,810200002.0
2005-10-10 09:00:00,1.76032,1.76211,1.76027,1.7621,814199999.0
2005-10-10 09:15:00,1.76199,1.76267,1.76163,1.76176,959450001.0
2005-10-10 09:30:00,1.76165,1.76244,1.76153,1.76221,956899992.0
2005-10-10 09:45:00,1.76218,1.76313,1.76215,1.76303,865600000.0
2005-10-10 10:00:00,1.76302,1.76302,1.76196,1.76212,1022799998.0
2005-10-10 10:15:00,1.76213,1.76218,1.76157,1.76157,998199997.0
2005-10-10 10:30:00,1.76153,1.7623,1.76152,1.7619,891499996.0
2005-10-10 10:45:00,1.76195,1.76204,1.76064,1.76168,1054200000.0
2005-10-10 11:00:00,1.76158,1.7619,1.75854,1.75865,743000002.0
2005-10-10 11:15:00,1.75855,1.75929,1.75768,1.75802,1116799998.0
2005-10-10 11:30:00,1.75805,1.75927,1.75805,1.75897,1163799995.0
2005-10-10 11:45:00,1.75901,1.75974,1.75842,1.75911,1040150000.0
2005-10-10 12:00:00,1.7592,1.75967,1.75892,1.75958,889720004.0
2005-10-10 12:15:00,1.75963,1.75984,1.75942,1.7598,998700005.0
2005-10-10 12:30:00,1.75985,1.75999,1.75855,1.7586,948499996.0
2005-10-10 12:45:00,1.75863,1.75896,1.75821,1.75881,868900003.0
2005-10-10 13:00:00,1.75873,1.75917,1.75835,1.75905,886999999.0
2005-10-10 13:15:00,1.75906,1.75953,1.75902,1.7591,1007900004.0
2005-10-10 13:30:00,1.75906,1.7591,1.75789,1.75813,1193799998.0
2005-10-10 13:45:00,1.75806,1.75893,1.75757,1.75809,812899998.0
2005-10-10 14:00:00,1.75803,1.7581,1.75495,1.75637,816299999.0
2005-10-10 14:15:00,1.75622,1.75634,1.75535,1.75581,943969999.0
2005-10-10 14:30:00,1.75589,1.75605,1.75427,1.75497,696799999.0
2005-10-10 14:45:00,1.75494,1.7555,1.75444,1.75457,920569995.0
2005-10-10 15:00:00,1.75461,1.75471,1.75358,1.7541,934299992.0
2005-10-10 15:15:00,1.75408,1.75518,1.75402,1.75445,954599998.0
2005-10-10 15:30:00,1.75438,1.75537,1.75438,1.75475,981799998.0
2005-10-10 15:45:00,1.75473,1.75491,1.75387,1.754,1005199998.0
2005-10-10 16:00:00,1.75397,1.75424,1.75337,1.75414,1056699999.0
2005-10-10 16:15:00,1.75413,1.75413,1.75234,1.75246,793099998.0
2005-10-10 16:30:00,1.75224,1.75316,1.75224,1.7527,911699998.0
2005-10-10 16:45:00,1.75272,1.75287,1.75127,1.75193,1038300004.0
2005-10-10 17:00:00,1.75197,1.75223,1.75134,1.7519,1049000006.0
2005-10-10 17:15:00,1.75176,1.75244,1.75137,1.75225,710000000.0
2005-10-10 17:30:00,1.7523,1.75334,1.75227,1.75325,880199999.0
2005-10-10 17:45:00,1.75333,1.75368,1.75282,1.75365,823599998.0
2005-10-10 18:00:00,1.75392,1.75459,1.75364,1.75372,12966139987.0
2005-10-10 18:15:00,1.75372,1.75372,1.75278,1.75278,9935649994.0
2005-10-10 18:30:00,1.75281,1.75281,1.75229,1.75243,5503769990.0
2005-10-10 18:45:00,1.75255,1.75344,1.75248,1.75314,5242516995.0
2005-10-10 19:00:00,1.75312,1.754,1.7531,1.75385,4653450003.0
2005-10-10 19:15:00,1.75385,1.75394,1.75316,1.75322,4334599991.0
2005-10-10 19:30:00,1.7529,1.75348,1.75276,1.7534,4398550008.0
2005-10-10 19:45:00,1.75342,1.75449,1.75335,1.75425,3355349992.0
2005-10-10 20:00:00,1.75419,1.75429,1.75328,1.75345,2767449999.0
2005-10-10 20:15:00,1.75348,1.75358,1.75317,1.75331,3826099994.0
2005-10-10 20:30:00,1.75331,1.75351,1.7528,1.75285,4039549991.0
2005-10-10 20:45:00,1.75285,1.7531,1.75252,1.75303,5193699998.0
2005-10-10 21:00:00,1.75304,1.75365,1.75285,1.7536,3101840003.0
2005-10-10 21:15:00,1.75365,1.75421,1.75362,1.75408,2237999988.0
2005-10-10 21:30:00,1.75415,1.75558,1.75415,1.75523,1901100000.0
2005-10-10 21:45:00,1.75523,1.75578,1.75523,1.75538,1924500001.0
2005-10-10 22:00:00,1.75543,1.75595,1.75542,1.7559,1562299999.0
2005-10-10 22:15:00,1.75595,1.75661,1.75578,1.75635,1860200002.0
2005-10-10 22:30:00,1.75637,1.75683,1.75617,1.75653,1463599997.0
2005-10-10 22:45:00,1.75653,1.75665,1.75591,1.75597,978500003.0
2005-10-10 23:00:00,1.75584,1.75621,1.75555,1.75583,1169746993.0
2005-10-10 23:15:00,1.75581,1.75604,1.75427,1.75501,831070004.0
2005-10-10 23:30:00,1.75498,1.75518,1.75427,1.7546,636350002.0
2005-10-10 23:45:00,1.75485,1.75526,1.7545,1.75515,721970003.0
2005-10-11 00:00:00,1.7552,1.75537,1.75506,1.7552,559970003.0
2005-10-11 00:15:00,1.75521,1.75536,1.75492,1.75505,726399996.0
2005-10-11 00:30:00,1.75505,1.75511,1.75433,1.75452,537999998.0
2005-10-11 00:45:00,1.7546,1.75475,1.7534,1.75343,735299998.0
2005-10-11 01:00:00,1.75342,1.75372,1.75307,1.75307,835500001.0
2005-10-11 01:15:00,1.75294,1.75375,1.75287,1.75375,657149997.0
2005-10-11 01:30:00,1.75381,1.75381,1.75268,1.75299,821599999.0
2005-10-11 01:45:00,1.75302,1.75436,1.75291,1.75389,725899999.0
2005-10-11 02:00:00,1.754,1.75452,1.75381,1.75391,673500003.0
2005-10-11 02:15:00,1.75395,1.75406,1.75225,1.75242,846400001.0
2005-10-11 02:30:00,1.75227,1.75302,1.75207,1.75302,632400004.0
2005-10-11 02:45:00,1.75301,1.75316,1.75098,1.75118,929300000.0
2005-10-11 03:00:00,1.75127,1.75135,1.75024,1.75083,880599998.0
2005-10-11 03:15:00,1.75076,1.75158,1.75058,1.75122,843649997.0
2005-10-11 03:30:00,1.75123,1.75249,1.75098,1.75165,727199997.0
2005-10-11 03:45:00,1.75175,1.7521,1.75116,1.7521,892646991.0
2005-10-11 04:00:00,1.7522,1.75267,1.75184,1.75184,798800002.0
2005-10-11 04:15:00,1.75195,1.75268,1.75177,1.75225,782600001.0
2005-10-11 04:30:00,1.75222,1.75222,1.75126,1.75187,606669998.0
2005-10-11 04:45:00,1.7519,1.75222,1.75156,1.75158,756500000.0
2005-10-11 05:00:00,1.75189,1.75196,1.75136,1.7518,620800000.0
2005-10-11 05:15:00,1.75184,1.75195,1.7515,1.7518,752300000.0
2005-10-11 05:30:00,1.75175,1.75217,1.75158,1.7517,596549999.0
2005-10-11 05:45:00,1.75172,1.75187,1.75133,1.7517,725600000.0
2005-10-11 06:00:00,1.75182,1.75227,1.75182,1.75202,721000005.0
2005-10-11 06:15:00,1.75202,1.75213,1.75186,1.75207,887800001.0
2005-10-11 06:30:00,1.752,1.75205,1.75121,1.75137,688500002.0
2005-10-11 06:45:00,1.75143,1.75212,1.75093,1.752,598299998.0
2005-10-11 07:00:00,1.75215,1.75237,1.75136,1.75141,650800001.0
2005-10-11 07:15:00,1.75143,1.75156,1.75102,1.7515,884699997.0
2005-10-11 07:30:00,1.75159,1.75204,1.75128,1.75191,1067100003.0
2005-10-11 07:45:00,1.7518,1.7518,1.75007,1.75011,637900001.0
2005-10-11 08:00:00,1.74975,1.74975,1.74785,1.74813,1040800001.0
2005-10-11 08:15:00,1.74814,1.74846,1.74727,1.7484,968500001.0
2005-10-11 08:30:00,1.74823,1.74915,1.74809,1.74895,946800001.0
2005-10-11 08:45:00,1.74914,1.74931,1.74796,1.74796,765299996.0
2005-10-11 09:00:00,1.74797,1.74842,1.74692,1.74841,734799999.0
2005-10-11 09:15:00,1.74842,1.74895,1.74795,1.74807,767450003.0
2005-10-11 09:30:00,1.7479,1.74825,1.74754,1.74782,901199993.0
2005-10-11 09:45:00,1.74776,1.74837,1.74735,1.74803,835999998.0
2005-10-11 10:00:00,1.74802,1.75027,1.74791,1.75013,741399995.0
2005-10-11 10:15:00,1.75014,1.7502,1.74952,1.74993,948199998.0
2005-10-11 10:30:00,1.74932,1.75152,1.7483,1.75092,959099992.0
2005-10-11 10:45:00,1.7509,1.75334,1.75036,1.75291,1122999997.0
2005-10-11 11:00:00,1.75274,1.75278,1.75128,1.75132,1106699992.0
2005-10-11 11:15:00,1.75132,1.75263,1.75126,1.75237,898649996.0
2005-10-11 11:30:00,1.7523,1.75523,1.7522,1.75497,1215699999.0
2005-10-11 11:45:00,1.7549,1.75569,1.75425,1.75429,1148000007.0
2005-10-11 12:00:00,1.7542,1.75427,1.75323,1.75325,943200004.0
2005-10-11 12:15:00,1.75323,1.75323,1.75103,1.75125,1008149996.0
2005-10-11 12:30:00,1.75131,1.75183,1.75131,1.75138,1077399992.0
2005-10-11 12:45:00,1.75157,1.75322,1.75157,1.75302,1014199990.0
2005-10-11 13:00:00,1.75307,1.75309,1.75215,1.753,937500005.0
2005-10-11 13:15:00,1.75301,1.75303,1.75116,1.75122,840800001.0
2005-10-11 13:30:00,1.7511,1.75138,1.75077,1.75134,749900001.0
2005-10-11 13:45:00,1.7513,1.75206,1.75126,1.75164,933699996.0
2005-10-11 14:00:00,1.75157,1.75184,1.75038,1.75043,914999997.0
2005-10-11 14:15:00,1.7503,1.7503,1.74916,1.74961,837099998.0
2005-10-11 14:30:00,1.7497,1.75053,1.74964,1.74987,935099999.0
2005-10-11 14:45:00,1.74994,1.75077,1.74917,1.74938,919799998.0
2005-10-11 15:00:00,1.74932,1.74966,1.74835,1.74836,950600005.0
2005-10-11 15:15:00,1.74826,1.7484,1.74759,1.74784,944200000.0
2005-10-11 15:30:00,1.748,1.74865,1.74622,1.74687,1023349998.0
2005-10-11 15:45:00,1.74677,1.74684,1.74527,1.74578,1006449993.0
2005-10-11 16:00:00,1.74582,1.74632,1.74425,1.74578,1243100002.0
2005-10-11 16:15:00,1.74573,1.74706,1.74541,1.74705,1055400000.0
2005-10-11 16:30:00,1.74693,1.74701,1.74497,1.74497,927399998.0
2005-10-11 16:45:00,1.74478,1.74666,1.74464,1.74636,1073700001.0
2005-10-11 17:00:00,1.74635,1.74819,1.7462,1.74819,1176599998.0
2005-10-11 17:15:00,1.74815,1.74818,1.74752,1.74757,791099999.0
2005-10-11 17:30:00,1.74749,1.74825,1.74749,1.748,767500004.0
2005-10-11 17:45:00,1.74798,1.74867,1.74795,1.74848,861000002.0
2005-10-11 18:00:00,1.7485,1.74883,1.74736,1.7475,12689469985.0
2005-10-11 18:15:00,1.7476,1.74831,1.74758,1.74803,10140319997.0
2005-10-11 18:30:00,1.748,1.74813,1.74702,1.7473,5359399987.0
2005-10-11 18:45:00,1.74723,1.74725,1.74614,1.74635,5675550004.0
2005-10-11 19:00:00,1.74642,1.74665,1.74598,1.74655,5173246998.0
2005-10-11 19:15:00,1.74658,1.74663,1.74591,1.74598,4602199996.0
2005-10-11 19:30:00,1.74595,1.74618,1.74545,1.7455,4322950007.0
2005-10-11 19:45:00,1.7454,1.7467,1.74531,1.74583,3493149987.0
2005-10-11 20:00:00,1.74576,1.74615,1.74489,1.74491,2876599997.0
2005-10-11 20:15:00,1.74492,1.74643,1.74472,1.74516,3418647004.0
2005-10-11 20:30:00,1.74525,1.74598,1.74401,1.74512,4519449999.0
2005-10-11 20:45:00,1.74516,1.74535,1.74431,1.74468,4656866989.0
2005-10-11 21:00:00,1.7447,1.74529,1.74465,1.74482,3122800007.0
2005-10-11 21:15:00,1.74487,1.74533,1.74472,1.74499,2366699986.0
2005-10-11 21:30:00,1.74495,1.74679,1.7449,1.74643,1797000002.0
2005-10-11 21:45:00,1.7464,1.74647,1.74577,1.74577,1971599999.0
2005-10-11 22:00:00,1.74582,1.74615,1.74578,1.74607,1736899995.0
2005-10-11 22:15:00,1.74609,1.74638,1.74583,1.74617,1720849988.0
2005-10-11 22:30:00,1.74605,1.74641,1.74592,1.74623,1260699996.0
2005-10-11 22:45:00,1.74623,1.74643,1.74582,1.74595,1023800003.0
2005-10-11 23:00:00,1.74567,1.74605,1.74548,1.74603,943100000.0
2005-10-11 23:15:00,1.74587,1.74635,1.74549,1.74614,1077600003.0
2005-10-11 23:30:00,1.74598,1.74613,1.7456,1.74574,730446995.0
2005-10-11 23:45:00,1.74571,1.74589,1.74498,1.74533,887300000.0
2005-10-12 00:00:00,1.7453,1.74608,1.74419,1.745,1126249998.0
2005-10-12 00:15:00,1.7452,1.74521,1.74448,1.74515,950099989.0
2005-10-12 00:30:00,1.74522,1.74536,1.74443,1.74504,1205699989.0
2005-10-12 00:45:00,1.74505,1.74543,1.74454,1.74497,1266399999.0
2005-10-12 01:00:00,1.74518,1.74523,1.7445,1.74466,1165599998.0
2005-10-12 01:15:00,1.74483,1.74576,1.7435,1.7436,693000006.0
2005-10-12 01:30:00,1.7436,1.7436,1.74239,1.74259,889349994.0
2005-10-12 01:45:00,1.74268,1.74335,1.74255,1.74295,544446995.0
2005-10-12 02:00:00,1.74299,1.74372,1.74267,1.74338,557169997.0
2005-10-12 02:15:00,1.74333,1.74333,1.7419,1.74212,887399998.0
2005-10-12 02:30:00,1.74208,1.7426,1.74192,1.74245,731899997.0
2005-10-12 02:45:00,1.74244,1.7427,1.74153,1.74219,726199993.0
2005-10-12 03:00:00,1.74227,1.74241,1.74178,1.74193,664100001.0
2005-10-12 03:15:00,1.74203,1.74231,1.7419,1.74218,759599999.0
2005-10-12 03:30:00,1.74225,1.74318,1.74215,1.74251,468099999.0
2005-10-12 03:45:00,1.74236,1.7435,1.74236,1.74335,962199996.0
2005-10-12 04:00:00,1.74338,1.74395,1.7433,1.7433,726000003.0
2005-10-12 04:15:00,1.74336,1.74404,1.74322,1.74384,876700004.0
2005-10-12 04:30:00,1.74382,1.74403,1.74342,1.74371,794400001.0
2005-10-12 04:45:00,1.74374,1.74394,1.7434,1.74354,731570003.0
2005-10-12 05:00:00,1.74355,1.74389,1.74306,1.7438,817719989.0
2005-10-12 05:15:00,1.74381,1.74425,1.74376,1.74402,715200000.0
2005-10-12 05:30:00,1.74403,1.74434,1.74374,1.7442,830400002.0
2005-10-12 05:45:00,1.7441,1.745,1.7441,1.74483,738799999.0
2005-10-12 06:00:00,1.74485,1.74489,1.7439,1.74398,779099998.0
2005-10-12 06:15:00,1.74407,1.74451,1.74387,1.74424,866149996.0
2005-10-12 06:30:00,1.7441,1.74424,1.74393,1.74409,708699997.0
2005-10-12 06:45:00,1.74412,1.74455,1.7439,1.7439,733300001.0
2005-10-12 07:00:00,1.74431,1.74458,1.74387,1.74437,931269997.0
2005-10-12 07:15:00,1.7443,1.74465,1.74381,1.74407,698800000.0
2005-10-12 07:30:00,1.74409,1.74416,1.74358,1.74381,784600000.0
2005-10-12 07:45:00,1.74377,1.74382,1.74243,1.74247,862699999.0
2005-10-12 08:00:00,1.74228,1.74229,1.74087,1.74096,979900000.0
2005-10-12 08:15:00,1.74088,1.74171,1.74057,1.74107,918299997.0
2005-10-12 08:30:00,1.74093,1.74152,1.74039,1.74124,1146200002.0
2005-10-12 08:45:00,1.7413,1.7414,1.73906,1.73989,933299997.0
2005-10-12 09:00:00,1.73995,1.74197,1.73995,1.74179,1066399994.0
2005-10-12 09:15:00,1.74165,1.74227,1.74132,1.74153,761199994.0
2005-10-12 09:30:00,1.7414,1.7416,1.74075,1.741,917400003.0
2005-10-12 09:45:00,1.74098,1.74108,1.74062,1.74106,805899999.0
2005-10-12 10:00:00,1.74102,1.74457,1.74102,1.744,845199998.0
2005-10-12 10:15:00,1.74391,1.74412,1.74307,1.74392,865600001.0
2005-10-12 10:30:00,1.74341,1.74545,1.74222,1.74352,892100003.0
2005-10-12 10:45:00,1.74352,1.74405,1.74286,1.74393,924099994.0
2005-10-12 11:00:00,1.74392,1.74478,1.74365,1.74472,971700005.0
2005-10-12 11:15:00,1.74477,1.7478,1.74475,1.74742,1176100004.0
2005-10-12 11:30:00,1.74729,1.74776,1.74679,1.74702,1091700005.0
2005-10-12 11:45:00,1.74703,1.74703,1.74534,1.74642,949000004.0
2005-10-12 12:00:00,1.74641,1.74641,1.74538,1.746,979599999.0
2005-10-12 12:15:00,1.74605,1.74605,1.74432,1.7448,840499995.0
2005-10-12 12:30:00,1.7448,1.74653,1.7448,1.7462,1050899998.0
2005-10-12 12:45:00,1.74621,1.7463,1.74578,1.74589,866300002.0
2005-10-12 13:00:00,1.74579,1.74844,1.7455,1.74841,1073249992.0
2005-10-12 13:15:00,1.74838,1.75067,1.74814,1.75035,926450003.0
2005-10-12 13:30:00,1.75027,1.75114,1.74921,1.74934,1044850003.0
2005-10-12 13:45:00,1.74923,1.7498,1.74909,1.7497,957599999.0
2005-10-12 14:00:00,1.74963,1.7502,1.7488,1.7488,827500004.0
2005-10-12 14:15:00,1.74882,1.74958,1.74882,1.74937,840899998.0
2005-10-12 14:30:00,1.74946,1.75048,1.74855,1.75011,1000969998.0
2005-10-12 14:45:00,1.7499,1.75152,1.74969,1.75149,939199998.0
2005-10-12 15:00:00,1.75155,1.75383,1.75139,1.75383,856750001.0
2005-10-12 15:15:00,1.75372,1.75409,1.75235,1.75246,1003099993.0
2005-10-12 15:30:00,1.75247,1.75463,1.75239,1.75248,1078200002.0
2005-10-12 15:45:00,1.75235,1.75235,1.75138,1.75155,1040446988.0
2005-10-12 16:00:00,1.75165,1.7521,1.75065,1.7521,897499996.0
2005-10-12 16:15:00,1.75212,1.7525,1.75129,1.75157,755600000.0
2005-10-12 16:30:00,1.7514,1.75189,1.75074,1.75168,953900004.0
2005-10-12 16:45:00,1.75171,1.75216,1.75126,1.75146,812000003.0
2005-10-12 17:00:00,1.75136,1.75181,1.7513,1.75155,1077799996.0
2005-10-12 17:15:00,1.75145,1.75405,1.75111,1.75403,992000002.0
2005-10-12 17:30:00,1.75401,1.75401,1.75282,1.75292,931399999.0
2005-10-12 17:45:00,1.75287,1.75338,1.75268,1.75268,1025999996.0
2005-10-12 18:00:00,1.75268,1.75321,1.75213,1.75213,12754399991.0
2005-10-12 18:15:00,1.75218,1.7545,1.75218,1.75337,9707116973.0
2005-10-12 18:30:00,1.75326,1.75326,1.75201,1.75238,5056899986.0
2005-10-12 18:45:00,1.7524,1.75311,1.75235,1.75248,5442169988.0
2005-10-12 19:00:00,1.7525,1.75265,1.75195,1.75205,4815099983.0
2005-10-12 19:15:00,1.75205,1.75205,1.75171,1.7519,4456996986.0
2005-10-12 19:30:00,1.7519,1.75196,1.75058,1.7507,4415070002.0
2005-10-12 19:45:00,1.7507,1.75118,1.74993,1.75022,3613749999.0
2005-10-12 20:00:00,1.75019,1.75028,1.74881,1.7489,2716246989.0
2005-10-12 20:15:00,1.7489,1.74978,1.7489,1.7495,3830200001.0
2005-10-12 20:30:00,1.74951,1.75085,1.74948,1.75073,4059800003.0
2005-10-12 20:45:00,1.75067,1.75135,1.75067,1.75122,4889249980.0
2005-10-12 21:00:00,1.75114,1.75135,1.75038,1.75129,2867599990.0
2005-10-12 21:15:00,1.75135,1.7514,1.75096,1.75135,1989150006.0
2005-10-12 21:30:00,1.75142,1.75153,1.75075,1.75133,1959200004.0
2005-10-12 21:45:00,1.75132,1.7518,1.75095,1.75095,1868499996.0
2005-10-12 22:00:00,1.75098,1.75129,1.75085,1.75091,1633700004.0
2005-10-12 22:15:00,1.75087,1.75105,1.7505,1.75077,1629999999.0
2005-10-12 22:30:00,1.75076,1.75112,1.75059,1.75103,1400299999.0
2005-10-12 22:45:00,1.75106,1.75141,1.75103,1.75115,794099999.0
2005-10-12 23:00:00,1.75139,1.75165,1.75102,1.7511,1151199999.0
2005-10-12 23:15:00,1.75121,1.75213,1.75108,1.75181,960000002.0
2005-10-12 23:30:00,1.75174,1.75199,1.75117,1.75167,1003500001.0
2005-10-12 23:45:00,1.75167,1.75242,1.75167,1.75242,693900001.0
2005-10-13 00:00:00,1.75226,1.75283,1.75192,1.7522,530800007.0
2005-10-13 00:15:00,1.7522,1.75284,1.75208,1.75235,601399998.0
2005-10-13 00:30:00,1.75235,1.75307,1.75205,1.75205,698400001.0
2005-10-13 00:45:00,1.75192,1.75215,1.7513,1.75142,737999998.0
2005-10-13 01:00:00,1.75141,1.75168,1.75105,1.75159,675499999.0
2005-10-13 01:15:00,1.75165,1.75175,1.75118,1.7517,791800001.0
2005-10-13 01:30:00,1.75185,1.75345,1.75185,1.75285,840600005.0
2005-10-13 01:45:00,1.75285,1.75288,1.75202,1.75228,752699996.0
2005-10-13 02:00:00,1.75229,1.75234,1.75172,1.75185,740600001.0
2005-10-13 02:15:00,1.75188,1.75194,1.75098,1.7512,811000001.0
2005-10-13 02:30:00,1.7512,1.75125,1.74909,1.74972,701699999.0
2005-10-13 02:45:00,1.74963,1.74968,1.74889,1.74902,758949999.0
2005-10-13 03:00:00,1.74906,1.74945,1.74726,1.74787,938999999.0
2005-10-13 03:15:00,1.7475,1.7475,1.74622,1.74657,777200002.0
2005-10-13 03:30:00,1.74669,1.74697,1.7461,1.74622,742200000.0
2005-10-13 03:45:00,1.74625,1.74786,1.74625,1.74763,867900001.0
2005-10-13 04:00:00,1.74762,1.74762,1.74686,1.74688,1015499999.0
2005-10-13 04:15:00,1.74697,1.74725,1.74667,1.74675,914050003.0
2005-10-13 04:30:00,1.74668,1.74673,1.74598,1.74598,592899996.0
2005-10-13 04:45:00,1.74578,1.74578,1.74479,1.74537,740700004.0
2005-10-13 05:00:00,1.74538,1.74603,1.74511,1.74592,664350001.0
2005-10-13 05:15:00,1.74595,1.74608,1.7453,1.74608,840999996.0
2005-10-13 05:30:00,1.74612,1.74626,1.74583,1.74592,733500002.0
2005-10-13 05:45:00,1.74597,1.74648,1.74581,1.74617,775350001.0
2005-10-13 06:00:00,1.74652,1.74687,1.74615,1.74655,986300004.0
2005-10-13 06:15:00,1.74663,1.74734,1.74645,1.74694,809699994.0
2005-10-13 06:30:00,1.7469,1.74702,1.74657,1.7469,735099998.0
2005-10-13 06:45:00,1.74713,1.74744,1.7469,1.7469,628599999.0
2005-10-13 07:00:00,1.74705,1.7474,1.74698,1.7472,947200001.0
2005-10-13 07:15:00,1.74727,1.74744,1.7467,1.74679,752000002.0
2005-10-13 07:30:00,1.74668,1.74668,1.74573,1.74595,791100000.0
2005-10-13 07:45:00,1.746,1.74664,1.74535,1.74627,775800000.0
2005-10-13 08:00:00,1.74601,1.74727,1.74565,1.74659,982999999.0
2005-10-13 08:15:00,1.74669,1.74789,1.74663,1.74754,680099993.0
2005-10-13 08:30:00,1.74752,1.74763,1.74681,1.74688,760399997.0
2005-10-13 08:45:00,1.74671,1.74821,1.7462,1.74804,808200003.0
2005-10-13 09:00:00,1.74787,1.74787,1.74605,1.74614,835599998.0
2005-10-13 09:15:00,1.74598,1.74678,1.7451,1.74554,998399993.0
2005-10-13 09:30:00,1.74555,1.7461,1.74513,1.74582,823669995.0
2005-10-13 09:45:00,1.74561,1.74561,1.74428,1.74459,882700008.0
2005-10-13 10:00:00,1.74457,1.74666,1.74457,1.74617,880700001.0
2005-10-13 10:15:00,1.74617,1.74748,1.74591,1.74696,916570002.0
2005-10-13 10:30:00,1.74695,1.7482,1.74663,1.74804,919600003.0
2005-10-13 10:45:00,1.74791,1.74832,1.74733,1.74783,921599995.0
2005-10-13 11:00:00,1.74779,1.74933,1.74751,1.74782,808899999.0
2005-10-13 11:15:00,1.74787,1.74855,1.74733,1.74772,1069299995.0
2005-10-13 11:30:00,1.74775,1.74793,1.74727,1.74783,1125600004.0
2005-10-13 11:45:00,1.74797,1.74822,1.74694,1.74753,1079000003.0
2005-10-13 12:00:00,1.74753,1.74894,1.74746,1.74795,1186299989.0
2005-10-13 12:15:00,1.74813,1.74846,1.74793,1.7484,915799998.0
2005-10-13 12:30:00,1.7484,1.74894,1.74831,1.74894,991200000.0
2005-10-13 12:45:00,1.74911,1.74921,1.74833,1.74847,891900001.0
2005-10-13 13:00:00,1.74859,1.74897,1.74757,1.7478,1048599995.0
2005-10-13 13:15:00,1.7478,1.7478,1.74667,1.74745,838999996.0
2005-10-13 13:30:00,1.74748,1.74855,1.74742,1.74818,955500002.0
2005-10-13 13:45:00,1.74822,1.75052,1.74822,1.75011,784300003.0
2005-10-13 14:00:00,1.7501,1.75043,1.74884,1.74886,910800003.0
2005-10-13 14:15:00,1.74907,1.75027,1.74883,1.74986,975500002.0
2005-10-13 14:30:00,1.74959,1.74959,1.74463,1.7467,894550004.0
2005-10-13 14:45:00,1.74668,1.74704,1.74468,1.74644,972299995.0
2005-10-13 15:00:00,1.74658,1.74694,1.74603,1.74629,789200002.0
2005-10-13 15:15:00,1.74623,1.74783,1.74608,1.747,1013300001.0
2005-10-13 15:30:00,1.74685,1.74757,1.74556,1.74732,1172600004.0
2005-10-13 15:45:00,1.74736,1.74748,1.74628,1.74645,1001199997.0
2005-10-13 16:00:00,1.74653,1.74673,1.74554,1.74644,1023800001.0
2005-10-13 16:15:00,1.74652,1.74701,1.74592,1.74598,891199997.0
2005-10-13 16:30:00,1.74594,1.748,1.74588,1.74782,909700001.0
2005-10-13 16:45:00,1.74798,1.74809,1.74732,1.74809,908669999.0
2005-10-13 17:00:00,1.74826,1.74885,1.74774,1.74824,853049999.0
2005-10-13 17:15:00,1.74819,1.74859,1.74764,1.7485,911700002.0
2005-10-13 17:30:00,1.74846,1.7498,1.74844,1.749,988246996.0
2005-10-13 17:45:00,1.7489,1.749,1.74744,1.74792,776600000.0
2005-10-13 18:00:00,1.74798,1.74823,1.74679,1.74706,12594336998.0
2005-10-13 18:15:00,1.74698,1.75,1.74659,1.75,9526043985.0
2005-10-13 18:30:00,1.75012,1.75361,1.75012,1.75253,5245969996.0
2005-10-13 18:45:00,1.75252,1.75284,1.75177,1.75258,5221620006.0
2005-10-13 19:00:00,1.75271,1.75322,1.75194,1.75298,5164469982.0
2005-10-13 19:15:00,1.75295,1.75389,1.75268,1.7532,4294499977.0
2005-10-13 19:30:00,1.7532,1.75542,1.75311,1.75504,4578046990.0
2005-10-13 19:45:00,1.75508,1.75519,1.75361,1.75375,3485200006.0
2005-10-13 20:00:00,1.75375,1.75393,1.75259,1.75371,2873500003.0
2005-10-13 20:15:00,1.75369,1.75386,1.75327,1.7534,3659899988.0
2005-10-13 20:30:00,1.7534,1.75416,1.75335,1.75403,4357546994.0
2005-10-13 20:45:00,1.75407,1.75521,1.75405,1.75516,5080919977.0
2005-10-13 21:00:00,1.75515,1.75517,1.75443,1.75508,2897299995.0
2005-10-13 21:15:00,1.75503,1.75613,1.75455,1.75606,2255370009.0
2005-10-13 21:30:00,1.75642,1.75713,1.75542,1.75563,1690300002.0
2005-10-13 21:45:00,1.7556,1.75634,1.75554,1.75607,1631850002.0
2005-10-13 22:00:00,1.75608,1.7561,1.75443,1.75478,1582700000.0
2005-10-13 22:15:00,1.75487,1.75553,1.75455,1.75535,1898370004.0
2005-10-13 22:30:00,1.75539,1.75572,1.75494,1.75512,1258799998.0
2005-10-13 22:45:00,1.7551,1.7563,1.75491,1.75625,999700000.0
2005-10-13 23:00:00,1.75594,1.7571,1.75564,1.75672,950399996.0
2005-10-13 23:15:00,1.75663,1.75688,1.75606,1.75622,1214499998.0
2005-10-13 23:30:00,1.75622,1.75629,1.75564,1.75602,969950000.0
2005-10-13 23:45:00,1.75605,1.75607,1.75552,1.75598,611699998.0
2005-10-14 00:00:00,1.75597,1.75609,1.75489,1.7552,573900003.0
2005-10-14 00:15:00,1.7552,1.75523,1.75444,1.75475,620400003.0
2005-10-14 00:30:00,1.75475,1.75524,1.75394,1.75404,753299996.0
2005-10-14 00:45:00,1.75417,1.75444,1.75363,1.7539,705800001.0
2005-10-14 01:00:00,1.75384,1.75456,1.7538,1.75449,802900001.0
2005-10-14 01:15:00,1.75437,1.75443,1.75402,1.7542,607400001.0
2005-10-14 01:30:00,1.75412,1.75438,1.7538,1.7543,648800003.0
2005-10-14 01:45:00,1.75437,1.75463,1.7536,1.75402,700300000.0
2005-10-14 02:00:00,1.7542,1.75447,1.75207,1.75252,689400003.0
2005-10-14 02:15:00,1.75257,1.75262,1.74975,1.75049,1041499999.0
2005-10-14 02:30:00,1.75048,1.75181,1.75028,1.75181,971899999.0
2005-10-14 02:45:00,1.75194,1.75209,1.75144,1.75148,752950000.0
2005-10-14 03:00:00,1.75152,1.75156,1.75071,1.75077,752000003.0
2005-10-14 03:15:00,1.75079,1.75216,1.7503,1.752,777200004.0
2005-10-14 03:30:00,1.75198,1.75225,1.75155,1.75186,528199997.0
2005-10-14 03:45:00,1.75185,1.75249,1.75172,1.75218,812370000.0
2005-10-14 04:00:00,1.75215,1.75271,1.75192,1.75265,799500003.0
2005-10-14 04:15:00,1.75279,1.75373,1.75268,1.75357,783600002.0
2005-10-14 04:30:00,1.75352,1.75533,1.7535,1.75443,710299999.0
2005-10-14 04:45:00,1.75466,1.75517,1.75406,1.75406,626899999.0
2005-10-14 05:00:00,1.7541,1.75485,1.75373,1.7543,714800003.0
2005-10-14 05:15:00,1.75463,1.755,1.75441,1.75472,734699997.0
2005-10-14 05:30:00,1.75472,1.75479,1.75364,1.754,737400002.0
2005-10-14 05:45:00,1.75402,1.75493,1.75396,1.75489,546900003.0
2005-10-14 06:00:00,1.75499,1.75602,1.75496,1.75543,1075999995.0
2005-10-14 06:15:00,1.7554,1.75544,1.75464,1.75514,860699995.0
2005-10-14 06:30:00,1.75512,1.75579,1.75512,1.7555,809899998.0
2005-10-14 06:45:00,1.7555,1.75555,1.75421,1.75421,830700002.0
2005-10-14 07:00:00,1.75438,1.75528,1.75438,1.7551,761199999.0
2005-10-14 07:15:00,1.75532,1.75533,1.75505,1.7553,807599997.0
2005-10-14 07:30:00,1.75515,1.75539,1.75419,1.75435,957099998.0
2005-10-14 07:45:00,1.75425,1.75425,1.75312,1.7533,775700004.0
2005-10-14 08:00:00,1.75328,1.75386,1.75325,1.7533,972500000.0
2005-10-14 08:15:00,1.75337,1.75494,1.75324,1.75404,954600002.0
2005-10-14 08:30:00,1.75401,1.75533,1.75401,1.75492,777350006.0
2005-10-14 08:45:00,1.75501,1.75625,1.75493,1.75613,835900001.0
2005-10-14 09:00:00,1.75607,1.7568,1.75558,1.75652,977800000.0
2005-10-14 09:15:00,1.75639,1.7567,1.7555,1.75578,864099999.0
2005-10-14 09:30:00,1.75561,1.75757,1.75554,1.75711,795500005.0
2005-10-14 09:45:00,1.75709,1.75738,1.75632,1.75645,939699996.0
2005-10-14 10:00:00,1.75632,1.75669,1.75597,1.75625,913799999.0
2005-10-14 10:15:00,1.75621,1.7563,1.75501,1.75507,862399997.0
2005-10-14 10:30:00,1.7551,1.75557,1.7551,1.75557,1032550003.0
2005-10-14 10:45:00,1.75567,1.75582,1.75524,1.75527,790699999.0
2005-10-14 11:00:00,1.75522,1.75522,1.75177,1.75199,943499996.0
2005-10-14 11:15:00,1.75181,1.75181,1.74993,1.7501,857500002.0
2005-10-14 11:30:00,1.75001,1.7506,1.74942,1.7503,811499997.0
2005-10-14 11:45:00,1.7503,1.75137,1.74964,1.7509,1097699998.0
2005-10-14 12:00:00,1.75085,1.75132,1.74987,1.75057,826500002.0
2005-10-14 12:15:00,1.75063,1.75107,1.75018,1.75067,990899994.0
2005-10-14 12:30:00,1.75086,1.7509,1.74987,1.74995,976100002.0
2005-10-14 12:45:00,1.74995,1.74995,1.7484,1.74923,799300004.0
2005-10-14 13:00:00,1.74912,1.7492,1.74839,1.74856,1031249998.0
2005-10-14 13:15:00,1.74853,1.7491,1.74831,1.7488,929199996.0
2005-10-14 13:30:00,1.74878,1.74935,1.74878,1.74924,752299997.0
2005-10-14 13:45:00,1.74922,1.7498,1.74886,1.7498,792599996.0
2005-10-14 14:00:00,1.7499,1.75036,1.74981,1.75031,862000002.0
2005-10-14 14:15:00,1.7504,1.75053,1.74888,1.74915,964599994.0
2005-10-14 14:30:00,1.74857,1.75725,1.74784,1.75716,944050004.0
2005-10-14 14:45:00,1.75718,1.75725,1.75402,1.75554,1011199992.0
2005-10-14 15:00:00,1.75561,1.75603,1.7543,1.7543,1030396994.0
2005-10-14 15:15:00,1.75443,1.75567,1.75342,1.75536,937400000.0
2005-10-14 15:30:00,1.75533,1.75679,1.75518,1.75613,1047600001.0
2005-10-14 15:45:00,1.75616,1.75774,1.75471,1.75537,877600006.0
2005-10-14 16:00:00,1.75538,1.75888,1.75519,1.75873,1047500001.0
2005-10-14 16:15:00,1.7589,1.76069,1.7589,1.76064,1009200001.0
2005-10-14 16:30:00,1.76053,1.76505,1.76053,1.76469,1027799997.0
2005-10-14 16:45:00,1.7647,1.76677,1.76452,1.7665,865800002.0
2005-10-14 17:00:00,1.76634,1.76664,1.76526,1.76622,1168600001.0
2005-10-14 17:15:00,1.76627,1.76871,1.76627,1.76748,993299997.0
2005-10-14 17:30:00,1.76749,1.76831,1.76719,1.76724,1004299999.0
2005-10-14 17:45:00,1.76719,1.76808,1.76668,1.7674,669600000.0
2005-10-14 18:00:00,1.76753,1.76946,1.76753,1.76946,13039619980.0
2005-10-14 18:15:00,1.76953,1.76964,1.76831,1.76905,9135699990.0
2005-10-14 18:30:00,1.76903,1.76959,1.76847,1.76935,5240799981.0
2005-10-14 18:45:00,1.76927,1.76992,1.76911,1.76962,5401289995.0
2005-10-14 19:00:00,1.76958,1.77001,1.76835,1.76845,4647800003.0
2005-10-14 19:15:00,1.76837,1.76839,1.76738,1.7682,4698299998.0
2005-10-14 19:30:00,1.76818,1.77041,1.76811,1.77003,4253899984.0
2005-10-14 19:45:00,1.76985,1.77031,1.76914,1.76935,3567699994.0
2005-10-14 20:00:00,1.7693,1.76955,1.76849,1.76876,2930149995.0
2005-10-14 20:15:00,1.76882,1.76995,1.76879,1.7691,3822850008.0
2005-10-14 20:30:00,1.76912,1.76921,1.76872,1.76905,4394819994.0
2005-10-14 20:45:00,1.76909,1.77029,1.76909,1.76975,5312869986.0
2005-10-14 21:00:00,1.76978,1.76979,1.76781,1.76783,2809499991.0
2005-10-14 21:15:00,1.76786,1.76982,1.76755,1.76972,2076399987.0
2005-10-14 21:30:00,1.76963,1.77018,1.76934,1.76953,1828900010.0
2005-10-14 21:45:00,1.76952,1.77022,1.7693,1.76963,1669246992.0
2005-10-14 22:00:00,1.76964,1.77004,1.76936,1.7696,1577546996.0
2005-10-14 22:15:00,1.76965,1.76966,1.76892,1.76918,1680069999.0
2005-10-14 22:30:00,1.76916,1.7692,1.7681,1.76826,1500500003.0
2005-10-14 22:45:00,1.76826,1.76838,1.76788,1.76805,921000003.0
2005-10-17 00:00:00,1.7677,1.7679,1.7671,1.7671,146400000.0
2005-10-17 00:15:00,1.7669,1.7671,1.7656,1.7656,329400000.0
2005-10-17 00:30:00,1.7654,1.7654,1.7645,1.765,439200000.0
2005-10-17 00:45:00,1.7649,1.7649,1.7639,1.7647,439200000.0
2005-10-17 01:00:00,1.7645,1.765,1.7645,1.7647,219600000.0
2005-10-17 01:15:00,1.7647,1.7647,1.7639,1.7641,366000000.0
2005-10-17 01:30:00,1.7639,1.7643,1.7639,1.7643,146400000.0
2005-10-17 01:45:00,1.7641,1.7645,1.7635,1.7637,439200000.0
2005-10-17 02:00:00,1.76358,1.76749,1.76354,1.76749,747399997.0
2005-10-17 02:15:00,1.7678,1.7703,1.76731,1.76945,995400003.0
2005-10-17 02:30:00,1.7695,1.77111,1.76745,1.77104,827400002.0
2005-10-17 02:45:00,1.77123,1.77267,1.77087,1.77124,934799997.0
2005-10-17 03:00:00,1.77135,1.77232,1.7712,1.77163,911799997.0
2005-10-17 03:15:00,1.77137,1.77137,1.76945,1.76974,595300001.0
2005-10-17 03:30:00,1.76971,1.76971,1.76741,1.76814,619100000.0
2005-10-17 03:45:00,1.7681,1.76885,1.76792,1.76875,886800002.0
2005-10-17 04:00:00,1.76875,1.77116,1.76875,1.76969,935899995.0
2005-10-17 04:15:00,1.7699,1.77044,1.7696,1.77016,954400002.0
2005-10-17 04:30:00,1.77019,1.77166,1.77,1.77162,795499997.0
2005-10-17 04:45:00,1.77173,1.77173,1.77074,1.7709,720499998.0
2005-10-17 05:00:00,1.77099,1.77152,1.77099,1.7713,561399998.0
2005-10-17 05:15:00,1.77133,1.77155,1.77097,1.77127,1066999998.0
2005-10-17 05:30:00,1.77128,1.77134,1.7705,1.77058,691450000.0
2005-10-17 05:45:00,1.77074,1.77105,1.77019,1.77062,818300003.0
2005-10-17 06:00:00,1.77068,1.77069,1.76974,1.76988,863700003.0
2005-10-17 06:15:00,1.76998,1.77021,1.76955,1.76961,896300002.0
2005-10-17 06:30:00,1.76952,1.77001,1.76926,1.76999,711299996.0
2005-10-17 06:45:00,1.76998,1.77015,1.76955,1.76978,749100000.0
2005-10-17 07:00:00,1.76999,1.7706,1.76958,1.7703,841499998.0
2005-10-17 07:15:00,1.77033,1.77064,1.76851,1.76851,1159200002.0
2005-10-17 07:30:00,1.76858,1.76933,1.7683,1.76928,924400002.0
2005-10-17 07:45:00,1.76937,1.76939,1.76809,1.76832,548599998.0
2005-10-17 08:00:00,1.7683,1.76839,1.76665,1.76702,803199994.0
2005-10-17 08:15:00,1.76709,1.7672,1.76655,1.7668,771900001.0
2005-10-17 08:30:00,1.76678,1.76754,1.76604,1.7671,949199994.0
2005-10-17 08:45:00,1.76721,1.7682,1.76618,1.76797,756800000.0
2005-10-17 09:00:00,1.76787,1.76834,1.76741,1.76768,949899999.0
2005-10-17 09:15:00,1.76744,1.76762,1.76628,1.76757,661800001.0
2005-10-17 09:30:00,1.7674,1.7674,1.76546,1.76593,769500004.0
2005-10-17 09:45:00,1.76592,1.76656,1.76524,1.76559,895899996.0
2005-10-17 10:00:00,1.76562,1.76599,1.7651,1.76582,789799996.0
2005-10-17 10:15:00,1.76585,1.76626,1.7653,1.76626,834799996.0
2005-10-17 10:30:00,1.7663,1.7664,1.76439,1.76514,887200000.0
2005-10-17 10:45:00,1.76517,1.76518,1.76192,1.76252,880500002.0
2005-10-17 11:00:00,1.76257,1.76297,1.76086,1.76109,906000004.0
2005-10-17 11:15:00,1.76095,1.76199,1.76092,1.76157,1041700003.0
2005-10-17 11:30:00,1.76145,1.76147,1.75998,1.76004,873199999.0
2005-10-17 11:45:00,1.76003,1.7604,1.75793,1.75821,1310000000.0
2005-10-17 12:00:00,1.75827,1.75923,1.75797,1.75808,934600001.0
2005-10-17 12:15:00,1.75817,1.75843,1.75801,1.75802,1056849999.0
2005-10-17 12:30:00,1.75809,1.75846,1.75735,1.7584,803750001.0
2005-10-17 12:45:00,1.75835,1.75835,1.75783,1.75783,859700000.0
2005-10-17 13:00:00,1.75775,1.75941,1.7576,1.75895,976200002.0
2005-10-17 13:15:00,1.7588,1.7588,1.75732,1.7579,887699994.0
2005-10-17 13:30:00,1.75791,1.75835,1.75784,1.75799,1085999993.0
2005-10-17 13:45:00,1.75789,1.75793,1.75579,1.75672,850199999.0
2005-10-17 14:00:00,1.75686,1.75787,1.756,1.75603,862450001.0
2005-10-17 14:15:00,1.756,1.7565,1.75481,1.7549,910500001.0
2005-10-17 14:30:00,1.75495,1.75578,1.75409,1.75551,836600004.0
2005-10-17 14:45:00,1.75562,1.75648,1.75494,1.75646,1109600002.0
2005-10-17 15:00:00,1.75655,1.75708,1.75519,1.75568,811700001.0
2005-10-17 15:15:00,1.75571,1.7566,1.75565,1.75648,1100499999.0
2005-10-17 15:30:00,1.75645,1.75729,1.75586,1.75716,948500000.0
2005-10-17 15:45:00,1.75724,1.75731,1.75567,1.75589,964350000.0
2005-10-17 16:00:00,1.75598,1.75598,1.75428,1.75509,1122499998.0
2005-10-17 16:15:00,1.75503,1.75509,1.75268,1.7539,1072400000.0
2005-10-17 16:30:00,1.75375,1.75424,1.75327,1.75327,943700000.0
2005-10-17 16:45:00,1.7532,1.75406,1.75256,1.75283,990800005.0
2005-10-17 17:00:00,1.75282,1.75483,1.75278,1.75448,918299994.0
2005-10-17 17:15:00,1.75446,1.755,1.75402,1.7545,936099998.0
2005-10-17 17:30:00,1.7545,1.75501,1.75397,1.75479,813246996.0
2005-10-17 17:45:00,1.75479,1.7554,1.7541,1.75505,910170011.0
2005-10-17 18:00:00,1.75501,1.75613,1.7541,1.75412,12829816982.0
2005-10-17 18:15:00,1.75415,1.75509,1.75377,1.75453,10472299989.0
2005-10-17 18:30:00,1.75457,1.75552,1.7542,1.75545,5568346980.0
2005-10-17 18:45:00,1.75552,1.75634,1.75525,1.75602,5031646988.0
2005-10-17 19:00:00,1.75602,1.75656,1.75539,1.7554,4907049998.0
2005-10-17 19:15:00,1.7553,1.75594,1.75441,1.75594,4250400007.0
2005-10-17 19:30:00,1.75598,1.75602,1.75425,1.75491,4491420003.0
2005-10-17 19:45:00,1.75488,1.75532,1.754,1.75431,3460950001.0
2005-10-17 20:00:00,1.7543,1.75482,1.75404,1.75452,3080199998.0
2005-10-17 20:15:00,1.75459,1.75508,1.75454,1.75471,3510700009.0
2005-10-17 20:30:00,1.75473,1.75509,1.75447,1.75495,4154949996.0
2005-10-17 20:45:00,1.75493,1.75499,1.75362,1.75363,4507599996.0
2005-10-17 21:00:00,1.75362,1.75378,1.75311,1.7535,2963999986.0
2005-10-17 21:15:00,1.75357,1.75415,1.75348,1.75415,2085950000.0
2005-10-17 21:30:00,1.75407,1.75439,1.75398,1.75413,1890970004.0
2005-10-17 21:45:00,1.75414,1.75438,1.75381,1.75385,1975599995.0
2005-10-17 22:00:00,1.75382,1.75394,1.75332,1.75369,1683446990.0
2005-10-17 22:15:00,1.75377,1.75402,1.75323,1.75346,1847699994.0
2005-10-17 22:30:00,1.7535,1.75366,1.75307,1.75343,1559900006.0
2005-10-17 22:45:00,1.75343,1.75385,1.75313,1.75375,945100003.0
2005-10-17 23:00:00,1.75356,1.75436,1.75333,1.75376,1156200005.0
2005-10-17 23:15:00,1.75382,1.7544,1.75328,1.75345,1007699999.0
2005-10-17 23:30:00,1.75353,1.75383,1.75275,1.75332,1130299994.0
2005-10-17 23:45:00,1.753,1.75374,1.75259,1.75315,1095399997.0
2005-10-18 00:00:00,1.75299,1.75324,1.75258,1.7529,878899996.0
2005-10-18 00:15:00,1.75271,1.75286,1.75215,1.75265,763300002.0
2005-10-18 00:30:00,1.7524,1.75273,1.75201,1.7522,770699999.0
2005-10-18 00:45:00,1.75216,1.75245,1.75181,1.75238,735800003.0
2005-10-18 01:00:00,1.75235,1.75298,1.75209,1.75295,733899997.0
2005-10-18 01:15:00,1.7529,1.75305,1.75256,1.7528,634800002.0
2005-10-18 01:30:00,1.75285,1.75288,1.7517,1.75178,733299994.0
2005-10-18 01:45:00,1.75183,1.75183,1.75108,1.75171,919500001.0
2005-10-18 02:00:00,1.75176,1.75178,1.75079,1.75092,695299994.0
2005-10-18 02:15:00,1.75097,1.75111,1.75008,1.75022,725949997.0
2005-10-18 02:30:00,1.75021,1.7508,1.74989,1.75055,896200002.0
2005-10-18 02:45:00,1.75053,1.75103,1.75039,1.75052,926899996.0
2005-10-18 03:00:00,1.75052,1.75152,1.7505,1.75125,717150004.0
2005-10-18 03:15:00,1.75127,1.75207,1.75099,1.7514,514700001.0
2005-10-18 03:30:00,1.75141,1.7523,1.75075,1.75103,715999999.0
2005-10-18 03:45:00,1.75122,1.75208,1.75121,1.75201,909800005.0
2005-10-18 04:00:00,1.75195,1.75195,1.75087,1.751,853799998.0
2005-10-18 04:15:00,1.7511,1.75158,1.75095,1.75113,917300006.0
2005-10-18 04:30:00,1.7512,1.75158,1.75096,1.75145,690499999.0
2005-10-18 04:45:00,1.7515,1.75176,1.75121,1.75176,607400006.0
2005-10-18 05:00:00,1.75171,1.75171,1.75102,1.75107,508300005.0
2005-10-18 05:15:00,1.75111,1.75115,1.75081,1.751,792199996.0
2005-10-18 05:30:00,1.751,1.75118,1.75067,1.75098,730400002.0
2005-10-18 05:45:00,1.75092,1.75121,1.75063,1.751,913699999.0
2005-10-18 06:00:00,1.75105,1.75132,1.75058,1.75058,828369995.0
2005-10-18 06:15:00,1.75069,1.75091,1.75006,1.75006,852899998.0
2005-10-18 06:30:00,1.75011,1.75053,1.74971,1.75048,849399997.0
2005-10-18 06:45:00,1.7505,1.75085,1.75026,1.75053,833600002.0
2005-10-18 07:00:00,1.75058,1.75069,1.75002,1.7501,856500003.0
2005-10-18 07:15:00,1.75013,1.75057,1.74994,1.75038,822499996.0
2005-10-18 07:30:00,1.75045,1.75064,1.75002,1.75046,855600001.0
2005-10-18 07:45:00,1.75048,1.75061,1.74944,1.74955,525199997.0
2005-10-18 08:00:00,1.74946,1.75043,1.74893,1.74977,1202599999.0
2005-10-18 08:15:00,1.74968,1.75082,1.7489,1.75022,832269996.0
2005-10-18 08:30:00,1.75025,1.75087,1.74993,1.75024,828800000.0
2005-10-18 08:45:00,1.75021,1.75069,1.74908,1.75068,815700001.0
2005-10-18 09:00:00,1.75074,1.75202,1.75051,1.7514,895500003.0
2005-10-18 09:15:00,1.75116,1.75159,1.75077,1.75122,923399998.0
2005-10-18 09:30:00,1.7512,1.75175,1.75056,1.7506,922600002.0
2005-10-18 09:45:00,1.75059,1.75063,1.74841,1.74878,897100001.0
2005-10-18 10:00:00,1.74885,1.75036,1.74884,1.75035,869800004.0
2005-10-18 10:15:00,1.75039,1.75219,1.75037,1.75098,889100001.0
2005-10-18 10:30:00,1.75056,1.75056,1.74799,1.7488,813100001.0
2005-10-18 10:45:00,1.74887,1.7489,1.74593,1.74675,1087799997.0
2005-10-18 11:00:00,1.74663,1.74663,1.74505,1.74578,825399998.0
2005-10-18 11:15:00,1.74583,1.74591,1.74509,1.74552,1201269993.0
2005-10-18 11:30:00,1.74544,1.74623,1.74544,1.74616,978350007.0
2005-10-18 11:45:00,1.74617,1.74627,1.74508,1.74543,1064150000.0
2005-10-18 12:00:00,1.74555,1.74585,1.74445,1.74482,1016100006.0
2005-10-18 12:15:00,1.74477,1.74488,1.7431,1.7437,1254100006.0
2005-10-18 12:30:00,1.7437,1.74571,1.7435,1.74429,1162299995.0
2005-10-18 12:45:00,1.74425,1.7465,1.74398,1.74565,878899996.0
2005-10-18 13:00:00,1.74568,1.74618,1.74544,1.74572,821950004.0
2005-10-18 13:15:00,1.7457,1.74584,1.74489,1.74499,965600001.0
2005-10-18 13:30:00,1.74501,1.74592,1.74501,1.74551,907700000.0
2005-10-18 13:45:00,1.74548,1.74564,1.74515,1.74564,947400003.0
2005-10-18 14:00:00,1.74572,1.74615,1.74455,1.74465,830899999.0
2005-10-18 14:15:00,1.74467,1.74499,1.74413,1.74467,705299996.0
2005-10-18 14:30:00,1.7445,1.74574,1.74344,1.74564,812600000.0
2005-10-18 14:45:00,1.7456,1.74562,1.74424,1.74562,926350002.0
2005-10-18 15:00:00,1.74562,1.74562,1.74217,1.74417,1128200002.0
2005-10-18 15:15:00,1.74408,1.74624,1.74402,1.74624,986999997.0
2005-10-18 15:30:00,1.74632,1.74659,1.74536,1.7454,966600001.0
2005-10-18 15:45:00,1.74537,1.74786,1.74537,1.74741,1059699995.0
2005-10-18 16:00:00,1.7479,1.7479,1.74603,1.74628,774000001.0
2005-10-18 16:15:00,1.74644,1.74717,1.7463,1.7467,871299996.0
2005-10-18 16:30:00,1.7466,1.74699,1.74598,1.74678,976200001.0
2005-10-18 16:45:00,1.74692,1.7474,1.74623,1.74735,960500000.0
2005-10-18 17:00:00,1.74735,1.74856,1.74717,1.74804,948099996.0
2005-10-18 17:15:00,1.74788,1.74903,1.74775,1.74791,992899992.0
2005-10-18 17:30:00,1.74792,1.749,1.74787,1.74833,853200005.0
2005-10-18 17:45:00,1.74819,1.7496,1.74812,1.74939,702399997.0
2005-10-18 18:00:00,1.74938,1.75008,1.74898,1.74929,12966746987.0
2005-10-18 18:15:00,1.74935,1.74948,1.74811,1.74835,9862399999.0
2005-10-18 18:30:00,1.74835,1.74876,1.74817,1.74857,5363750003.0
2005-10-18 18:45:00,1.74859,1.74909,1.74845,1.74902,5036750000.0
2005-10-18 19:00:00,1.74908,1.74928,1.7487,1.74905,4875300003.0
2005-10-18 19:15:00,1.74914,1.75071,1.74866,1.75014,4420969996.0
2005-10-18 19:30:00,1.75007,1.7507,1.75002,1.75053,4410199996.0
2005-10-18 19:45:00,1.75062,1.75092,1.75047,1.75075,3252699996.0
2005-10-18 20:00:00,1.75067,1.75081,1.74951,1.74995,2771899990.0
2005-10-18 20:15:00,1.74988,1.75002,1.74898,1.74903,3491366993.0
2005-10-18 20:30:00,1.74897,1.74942,1.74766,1.74917,4765199991.0
2005-10-18 20:45:00,1.74913,1.7496,1.74906,1.7493,4879946991.0
2005-10-18 21:00:00,1.74935,1.74962,1.74907,1.74942,3336500003.0
2005-10-18 21:15:00,1.74949,1.75002,1.7494,1.74998,1990999999.0
2005-10-18 21:30:00,1.74998,1.75038,1.74981,1.75025,2142649996.0
2005-10-18 21:45:00,1.75023,1.75034,1.74998,1.75014,2013469995.0
2005-10-18 22:00:00,1.75022,1.75128,1.75022,1.75119,1482799993.0
2005-10-18 22:15:00,1.75122,1.75122,1.75033,1.75085,1676600002.0
2005-10-18 22:30:00,1.75087,1.75147,1.75077,1.75143,1327449996.0
2005-10-18 22:45:00,1.75143,1.7515,1.75055,1.75075,905999994.0
2005-10-18 23:00:00,1.7504,1.75125,1.75033,1.75057,1009399998.0
2005-10-18 23:15:00,1.75058,1.75131,1.75021,1.75114,1174800003.0
2005-10-18 23:30:00,1.75082,1.75122,1.75059,1.75078,776900002.0
2005-10-18 23:45:00,1.75101,1.75109,1.75057,1.75084,825700005.0
2005-10-19 00:00:00,1.75079,1.75107,1.7502,1.75033,939100000.0
2005-10-19 00:15:00,1.75033,1.75076,1.74953,1.74985,873100000.0
2005-10-19 00:30:00,1.74985,1.75032,1.74892,1.74922,774600000.0
2005-10-19 00:45:00,1.74925,1.74925,1.74797,1.74803,743899998.0
2005-10-19 01:00:00,1.7478,1.74782,1.74709,1.74731,972699997.0
2005-10-19 01:15:00,1.74727,1.74737,1.74698,1.7472,678899999.0
2005-10-19 01:30:00,1.74723,1.74773,1.7472,1.7476,869300003.0
2005-10-19 01:45:00,1.74755,1.74756,1.74635,1.74639,812050000.0
2005-10-19 02:00:00,1.74649,1.74673,1.74621,1.74649,728750003.0
2005-10-19 02:15:00,1.74653,1.74687,1.74636,1.74664,817299993.0
2005-10-19 02:30:00,1.74653,1.74702,1.74632,1.74652,855700004.0
2005-10-19 02:45:00,1.7465,1.74665,1.74505,1.74644,841600001.0
2005-10-19 03:00:00,1.74649,1.74689,1.74575,1.74617,860499994.0
2005-10-19 03:15:00,1.74624,1.74658,1.74604,1.74624,599800004.0
2005-10-19 03:30:00,1.74618,1.74625,1.74578,1.74578,622569998.0
2005-10-19 03:45:00,1.74561,1.74592,1.74527,1.74558,822800000.0
2005-10-19 04:00:00,1.74548,1.74564,1.74503,1.74533,816000000.0
2005-10-19 04:15:00,1.74547,1.74616,1.7454,1.74575,871999996.0
2005-10-19 04:30:00,1.74574,1.74619,1.7457,1.74605,636799999.0
2005-10-19 04:45:00,1.7461,1.74627,1.74579,1.74602,571450000.0
2005-10-19 05:00:00,1.74605,1.74686,1.7457,1.74601,532200000.0
2005-10-19 05:15:00,1.74575,1.74656,1.74572,1.74613,1021000001.0
2005-10-19 05:30:00,1.7461,1.74705,1.74604,1.74698,762400000.0
2005-10-19 05:45:00,1.74703,1.74703,1.74636,1.7465,864199999.0
2005-10-19 06:00:00,1.74655,1.74703,1.74574,1.74672,827499998.0
2005-10-19 06:15:00,1.74675,1.74685,1.74558,1.74567,751269998.0
2005-10-19 06:30:00,1.74572,1.74628,1.74553,1.74582,563300001.0
2005-10-19 06:45:00,1.74577,1.74601,1.74548,1.74578,692600002.0
2005-10-19 07:00:00,1.74585,1.74605,1.7454,1.7456,796100001.0
2005-10-19 07:15:00,1.74565,1.74651,1.74543,1.74641,726299999.0
2005-10-19 07:30:00,1.7464,1.74749,1.7463,1.74678,666400000.0
2005-10-19 07:45:00,1.7468,1.74811,1.7467,1.74811,744300001.0
2005-10-19 08:00:00,1.74802,1.74809,1.74671,1.74712,854499995.0
2005-10-19 08:15:00,1.74715,1.74741,1.74673,1.74687,714099999.0
2005-10-19 08:30:00,1.74672,1.74672,1.74307,1.74577,873499999.0
2005-10-19 08:45:00,1.746,1.74603,1.74422,1.74432,877699996.0
2005-10-19 09:00:00,1.74435,1.74638,1.74402,1.74638,810399997.0
2005-10-19 09:15:00,1.74606,1.74606,1.74488,1.74585,853800003.0
2005-10-19 09:30:00,1.74587,1.74738,1.74529,1.74737,870900001.0
2005-10-19 09:45:00,1.74742,1.74768,1.74664,1.74766,924100002.0
2005-10-19 10:00:00,1.7477,1.7481,1.7464,1.74643,963546992.0
2005-10-19 10:15:00,1.74632,1.74634,1.74517,1.74542,938649999.0
2005-10-19 10:30:00,1.74564,1.74781,1.74564,1.74729,842499995.0
2005-10-19 10:45:00,1.74732,1.75032,1.74728,1.7501,768600000.0
2005-10-19 11:00:00,1.74995,1.75355,1.74965,1.75281,1021600000.0
2005-10-19 11:15:00,1.7527,1.75493,1.75183,1.75405,894000001.0
2005-10-19 11:30:00,1.75397,1.75744,1.75363,1.7538,1209499997.0
2005-10-19 11:45:00,1.75388,1.75507,1.7534,1.7545,1240599991.0
2005-10-19 12:00:00,1.75453,1.75662,1.75451,1.7565,848400001.0
2005-10-19 12:15:00,1.7565,1.75738,1.75593,1.75689,926700000.0
2005-10-19 12:30:00,1.75669,1.75669,1.75507,1.75645,945199994.0
2005-10-19 12:45:00,1.75678,1.759,1.75667,1.75763,981099992.0
2005-10-19 13:00:00,1.75784,1.75875,1.75742,1.75836,842546995.0
2005-10-19 13:15:00,1.75842,1.75858,1.75764,1.75772,1037100003.0
2005-10-19 13:30:00,1.75764,1.75778,1.75667,1.75703,873846997.0
2005-10-19 13:45:00,1.75702,1.75812,1.75668,1.75729,904500006.0
2005-10-19 14:00:00,1.7573,1.75735,1.7562,1.75704,901299994.0
2005-10-19 14:15:00,1.75698,1.75711,1.75648,1.7567,944950002.0
2005-10-19 14:30:00,1.7567,1.75671,1.75457,1.756,881400010.0
2005-10-19 14:45:00,1.75592,1.75601,1.75515,1.75598,1040250000.0
2005-10-19 15:00:00,1.7561,1.75622,1.75375,1.75431,882000000.0
2005-10-19 15:15:00,1.75425,1.75554,1.75419,1.75523,923900002.0
2005-10-19 15:30:00,1.75513,1.757,1.75513,1.757,1196699995.0
2005-10-19 15:45:00,1.7572,1.75846,1.75658,1.75722,954500000.0
2005-10-19 16:00:00,1.75727,1.75753,1.75651,1.75734,1009799997.0
2005-10-19 16:15:00,1.7573,1.75841,1.75707,1.75813,867600004.0
2005-10-19 16:30:00,1.75803,1.76041,1.75803,1.75903,759800002.0
2005-10-19 16:45:00,1.7591,1.76198,1.7588,1.76132,920600000.0
2005-10-19 17:00:00,1.7612,1.76252,1.76086,1.7621,1115600008.0
2005-10-19 17:15:00,1.76215,1.76348,1.76177,1.76324,895450000.0
2005-10-19 17:30:00,1.76315,1.76354,1.76225,1.7629,1111000004.0
2005-10-19 17:45:00,1.76289,1.763,1.76208,1.76215,871699996.0
2005-10-19 18:00:00,1.76226,1.76359,1.76226,1.76312,13112449982.0
2005-10-19 18:15:00,1.76315,1.76318,1.76231,1.76258,10616349978.0
2005-10-19 18:30:00,1.76251,1.76257,1.76083,1.76138,5113749998.0
2005-10-19 18:45:00,1.76142,1.76165,1.7598,1.76003,5070620001.0
2005-10-19 19:00:00,1.76007,1.7603,1.75942,1.75955,4887469991.0
2005-10-19 19:15:00,1.75958,1.76133,1.75947,1.76116,4200200014.0
2005-10-19 19:30:00,1.7612,1.76159,1.76114,1.76135,4268849996.0
2005-10-19 19:45:00,1.76141,1.76153,1.76064,1.76106,3557949990.0
2005-10-19 20:00:00,1.76102,1.76221,1.76084,1.76218,2727149998.0
2005-10-19 20:15:00,1.76223,1.76283,1.76211,1.76212,3506950001.0
2005-10-19 20:30:00,1.76204,1.76206,1.76131,1.76182,4180199988.0
2005-10-19 20:45:00,1.76188,1.76316,1.76188,1.76302,5104746987.0
2005-10-19 21:00:00,1.76302,1.76507,1.763,1.7645,2638849997.0
2005-10-19 21:15:00,1.76457,1.76545,1.76389,1.76545,2299900003.0
2005-10-19 21:30:00,1.76573,1.76633,1.7653,1.76551,1944350006.0
2005-10-19 21:45:00,1.76552,1.76664,1.7654,1.76642,1925700001.0
2005-10-19 22:00:00,1.76647,1.76664,1.7655,1.76562,1933299998.0
2005-10-19 22:15:00,1.76562,1.76573,1.7645,1.76528,1864100000.0
2005-10-19 22:30:00,1.76544,1.76555,1.7649,1.76507,1521596988.0
2005-10-19 22:45:00,1.76507,1.7652,1.7647,1.76485,945199995.0
2005-10-19 23:00:00,1.76461,1.76533,1.76437,1.76487,1108700002.0
2005-10-19 23:15:00,1.76473,1.76511,1.76427,1.76484,1083799989.0
2005-10-19 23:30:00,1.76479,1.76497,1.7638,1.76413,562300005.0
2005-10-19 23:45:00,1.76413,1.76413,1.7635,1.76395,670199998.0
2005-10-20 00:00:00,1.76388,1.76389,1.76278,1.76281,546199991.0
2005-10-20 00:15:00,1.7628,1.76331,1.76201,1.76297,637699999.0
2005-10-20 00:30:00,1.76307,1.76321,1.7624,1.76242,621399996.0
2005-10-20 00:45:00,1.76252,1.76309,1.76237,1.76288,694100001.0
2005-10-20 01:00:00,1.76284,1.76286,1.76178,1.76283,898599995.0
2005-10-20 01:15:00,1.76281,1.76316,1.76248,1.7629,808000000.0
2005-10-20 01:30:00,1.76295,1.76368,1.76285,1.76368,770599998.0
2005-10-20 01:45:00,1.76388,1.764,1.76352,1.76395,696699999.0
2005-10-20 02:00:00,1.76402,1.76402,1.7626,1.76266,881299995.0
2005-10-20 02:15:00,1.76267,1.76271,1.76103,1.76176,918200005.0
2005-10-20 02:30:00,1.7617,1.76181,1.76094,1.76105,848849996.0
2005-10-20 02:45:00,1.76108,1.76159,1.76022,1.76152,1020300000.0
2005-10-20 03:00:00,1.76147,1.76147,1.7603,1.76055,615799998.0
2005-10-20 03:15:00,1.7606,1.76111,1.76053,1.761,716800000.0
2005-10-20 03:30:00,1.7612,1.7617,1.76102,1.76136,934999996.0
2005-10-20 03:45:00,1.76137,1.76161,1.76122,1.76141,912400006.0
2005-10-20 04:00:00,1.76138,1.7617,1.76125,1.7614,852400004.0
2005-10-20 04:15:00,1.7615,1.76163,1.76072,1.76102,921699996.0
2005-10-20 04:30:00,1.76091,1.76124,1.76061,1.76102,918400000.0
2005-10-20 04:45:00,1.76098,1.76102,1.76065,1.76082,633399999.0
2005-10-20 05:00:00,1.76093,1.76093,1.75945,1.7595,775899997.0
2005-10-20 05:15:00,1.75951,1.76065,1.75941,1.76058,748200003.0
2005-10-20 05:30:00,1.76058,1.76075,1.76016,1.7606,697099999.0
2005-10-20 05:45:00,1.76063,1.76068,1.76015,1.7602,589470001.0
2005-10-20 06:00:00,1.76027,1.76068,1.76012,1.76065,964799999.0
2005-10-20 06:15:00,1.7605,1.76092,1.75976,1.76067,922299992.0
2005-10-20 06:30:00,1.76067,1.76195,1.76043,1.76141,846349998.0
2005-10-20 06:45:00,1.76125,1.7616,1.76104,1.7613,715900001.0
2005-10-20 07:00:00,1.76123,1.76152,1.76072,1.76092,1046399994.0
2005-10-20 07:15:00,1.7609,1.7613,1.76059,1.7611,907499998.0
2005-10-20 07:30:00,1.76119,1.76132,1.76086,1.7609,1314200004.0
2005-10-20 07:45:00,1.76113,1.76125,1.76074,1.76097,554099996.0
2005-10-20 08:00:00,1.76078,1.76187,1.76045,1.76077,948799999.0
2005-10-20 08:15:00,1.76087,1.76087,1.75976,1.7604,930769998.0
2005-10-20 08:30:00,1.76033,1.76094,1.75992,1.76088,979599994.0
2005-10-20 08:45:00,1.76101,1.76415,1.76093,1.76404,805796990.0
2005-10-20 09:00:00,1.76403,1.76587,1.76275,1.76498,753000002.0
2005-10-20 09:15:00,1.7651,1.76601,1.76344,1.76361,914449996.0
2005-10-20 09:30:00,1.76353,1.76511,1.76351,1.76462,1007599995.0
2005-10-20 09:45:00,1.76459,1.76474,1.76195,1.7622,888400002.0
2005-10-20 10:00:00,1.76219,1.76323,1.76133,1.76255,902400005.0
2005-10-20 10:15:00,1.76258,1.76348,1.76253,1.76348,1073899998.0
2005-10-20 10:30:00,1.76346,1.76861,1.76346,1.76758,1054600006.0
2005-10-20 10:45:00,1.7678,1.76808,1.7667,1.76772,1217300005.0
2005-10-20 11:00:00,1.76777,1.76799,1.76417,1.76417,963700000.0
2005-10-20 11:15:00,1.76412,1.76631,1.76412,1.76501,880499998.0
2005-10-20 11:30:00,1.76516,1.76797,1.76516,1.76785,925200000.0
2005-10-20 11:45:00,1.76778,1.76849,1.76697,1.76742,920099999.0
2005-10-20 12:00:00,1.7675,1.7679,1.76652,1.76688,810899999.0
2005-10-20 12:15:00,1.76689,1.76689,1.76566,1.7659,1090499998.0
2005-10-20 12:30:00,1.76591,1.76659,1.76517,1.76637,1067899990.0
2005-10-20 12:45:00,1.7664,1.76669,1.76587,1.76609,1032300002.0
2005-10-20 13:00:00,1.76608,1.76654,1.76526,1.76551,913000001.0
2005-10-20 13:15:00,1.76553,1.7665,1.7654,1.76552,781299998.0
2005-10-20 13:30:00,1.76545,1.76643,1.76486,1.76637,934999997.0
2005-10-20 13:45:00,1.76626,1.76647,1.76539,1.76638,1004099995.0
2005-10-20 14:00:00,1.76638,1.76647,1.76584,1.76623,982469994.0
2005-10-20 14:15:00,1.76624,1.76745,1.76624,1.76695,896500000.0
2005-10-20 14:30:00,1.76697,1.7671,1.7648,1.76572,867700000.0
2005-10-20 14:45:00,1.76562,1.76656,1.76562,1.76643,865900003.0
2005-10-20 15:00:00,1.76639,1.76778,1.76593,1.76748,995099996.0
2005-10-20 15:15:00,1.76754,1.76826,1.76694,1.76785,1305700003.0
2005-10-20 15:30:00,1.76775,1.76824,1.76671,1.76702,856400000.0
2005-10-20 15:45:00,1.767,1.7699,1.76696,1.76945,962750002.0
2005-10-20 16:00:00,1.76954,1.76966,1.76774,1.76836,934699996.0
2005-10-20 16:15:00,1.76842,1.77034,1.76831,1.76922,810399993.0
2005-10-20 16:30:00,1.76911,1.77017,1.76869,1.76881,738299998.0
2005-10-20 16:45:00,1.7688,1.77062,1.76866,1.77062,1127500005.0
2005-10-20 17:00:00,1.77053,1.77053,1.7683,1.76965,1105046987.0
2005-10-20 17:15:00,1.76944,1.77122,1.76919,1.77068,961700001.0
2005-10-20 17:30:00,1.77079,1.77187,1.77042,1.77098,807850001.0
2005-10-20 17:45:00,1.771,1.77123,1.77043,1.77054,608000001.0
2005-10-20 18:00:00,1.77037,1.77046,1.76887,1.76991,12897449993.0
2005-10-20 18:15:00,1.77001,1.77039,1.76933,1.76968,9996149981.0
2005-10-20 18:30:00,1.76971,1.77035,1.76971,1.76997,5483949988.0
2005-10-20 18:45:00,1.76998,1.77005,1.76826,1.76834,5422770004.0
2005-10-20 19:00:00,1.76843,1.76908,1.76839,1.76901,4707700007.0
2005-10-20 19:15:00,1.76902,1.76953,1.76882,1.76939,4545799995.0
2005-10-20 19:30:00,1.76938,1.77029,1.76906,1.7701,4771900000.0
2005-10-20 19:45:00,1.7701,1.77076,1.77005,1.77021,3473649991.0
2005-10-20 20:00:00,1.77023,1.77097,1.77023,1.77088,2998199987.0
2005-10-20 20:15:00,1.77088,1.77111,1.77053,1.7707,3899950009.0
2005-10-20 20:30:00,1.77073,1.77184,1.77072,1.7716,4533669998.0
2005-10-20 20:45:00,1.7716,1.77205,1.77131,1.7714,5408600007.0
2005-10-20 21:00:00,1.7714,1.77148,1.77076,1.7712,3192300001.0
2005-10-20 21:15:00,1.77135,1.77252,1.77118,1.77245,2045999993.0
2005-10-20 21:30:00,1.7725,1.77443,1.77242,1.77314,1862099995.0
2005-10-20 21:45:00,1.77322,1.77481,1.77319,1.77325,2016750004.0
2005-10-20 22:00:00,1.77332,1.77414,1.77294,1.77342,1658169996.0
2005-10-20 22:15:00,1.77345,1.7744,1.77328,1.77425,1676150001.0
2005-10-20 22:30:00,1.77425,1.77441,1.77386,1.77393,1362799994.0
2005-10-20 22:45:00,1.77392,1.7742,1.77365,1.77405,791200004.0
2005-10-20 23:00:00,1.77412,1.77434,1.77322,1.77353,1044149998.0
2005-10-20 23:15:00,1.77368,1.77434,1.77296,1.77384,1108299991.0
2005-10-20 23:30:00,1.77377,1.77407,1.7734,1.77363,807499996.0
2005-10-20 23:45:00,1.77355,1.77427,1.77355,1.77382,892400000.0
2005-10-21 00:00:00,1.77377,1.77409,1.77355,1.7736,668699996.0
2005-10-21 00:15:00,1.77359,1.77419,1.77352,1.77367,782699999.0
2005-10-21 00:30:00,1.77361,1.77367,1.77341,1.77349,572300002.0
2005-10-21 00:45:00,1.7735,1.77407,1.77348,1.7737,754899998.0
2005-10-21 01:00:00,1.77371,1.77422,1.77364,1.77383,751700001.0
2005-10-21 01:15:00,1.77374,1.77446,1.77352,1.774,667900003.0
2005-10-21 01:30:00,1.77397,1.77428,1.77353,1.77426,599499997.0
2005-10-21 01:45:00,1.77423,1.77673,1.77387,1.77595,759700003.0
2005-10-21 02:00:00,1.77597,1.77767,1.77539,1.77759,945199996.0
2005-10-21 02:15:00,1.77782,1.77881,1.77768,1.77783,847899998.0
2005-10-21 02:30:00,1.77786,1.77886,1.77757,1.77778,899349999.0
2005-10-21 02:45:00,1.77777,1.77783,1.77715,1.77783,819499998.0
2005-10-21 03:00:00,1.7779,1.77869,1.77766,1.77819,727449994.0
2005-10-21 03:15:00,1.77813,1.77946,1.77645,1.77683,742199996.0
2005-10-21 03:30:00,1.77679,1.77747,1.77651,1.77711,652700003.0
2005-10-21 03:45:00,1.77708,1.7773,1.77677,1.77677,812300004.0
2005-10-21 04:00:00,1.77677,1.77721,1.77632,1.77632,870770002.0
2005-10-21 04:15:00,1.77637,1.77679,1.77479,1.77491,976899995.0
2005-10-21 04:30:00,1.77489,1.77516,1.77394,1.77406,753899999.0
2005-10-21 04:45:00,1.77406,1.77577,1.77399,1.77563,634000003.0
2005-10-21 05:00:00,1.77577,1.77629,1.77506,1.77563,563800000.0
2005-10-21 05:15:00,1.77562,1.77577,1.77514,1.77577,784800000.0
2005-10-21 05:30:00,1.77575,1.77601,1.77512,1.77512,840699997.0
2005-10-21 05:45:00,1.77519,1.77615,1.77503,1.77578,467300001.0
2005-10-21 06:00:00,1.77585,1.77595,1.77534,1.77547,845999997.0
2005-10-21 06:15:00,1.7755,1.7755,1.77495,1.77507,719446993.0
2005-10-21 06:30:00,1.77482,1.77528,1.77466,1.7751,667099999.0
2005-10-21 06:45:00,1.7751,1.77526,1.7742,1.7742,654499997.0
2005-10-21 07:00:00,1.77432,1.77497,1.77418,1.7744,748899998.0
2005-10-21 07:15:00,1.77445,1.77454,1.77412,1.77422,775949999.0
2005-10-21 07:30:00,1.77425,1.77432,1.77217,1.77241,891199999.0
2005-10-21 07:45:00,1.7725,1.77315,1.77236,1.77283,660650000.0
2005-10-21 08:00:00,1.77282,1.77463,1.77277,1.77392,1271500001.0
2005-10-21 08:15:00,1.77403,1.7755,1.77402,1.77455,964270005.0
2005-10-21 08:30:00,1.77458,1.77705,1.77457,1.77648,980799997.0
2005-10-21 08:45:00,1.7766,1.7766,1.77512,1.77512,755799997.0
2005-10-21 09:00:00,1.77514,1.77672,1.77416,1.77458,798199997.0
2005-10-21 09:15:00,1.7745,1.77598,1.77438,1.77598,824349999.0
2005-10-21 09:30:00,1.77593,1.77725,1.77593,1.77643,790299999.0
2005-10-21 09:45:00,1.77646,1.77696,1.77575,1.77684,917799998.0
2005-10-21 10:00:00,1.77675,1.77784,1.77629,1.77737,783800001.0
2005-10-21 10:15:00,1.77733,1.77766,1.77611,1.77616,1012599993.0
2005-10-21 10:30:00,1.77598,1.77817,1.77582,1.77794,1049600001.0
2005-10-21 10:45:00,1.77787,1.77842,1.77744,1.77794,1147800004.0
2005-10-21 11:00:00,1.77788,1.77855,1.77762,1.77829,1045400005.0
2005-10-21 11:15:00,1.77821,1.77823,1.77735,1.7776,818200000.0
2005-10-21 11:30:00,1.77757,1.77758,1.77595,1.77698,936449999.0
2005-10-21 11:45:00,1.77702,1.77702,1.77606,1.77652,1020499998.0
2005-10-21 12:00:00,1.77658,1.77714,1.77566,1.77583,1152699998.0
2005-10-21 12:15:00,1.77573,1.77731,1.7751,1.7752,1065199998.0
2005-10-21 12:30:00,1.77525,1.77525,1.7734,1.77427,1035599995.0
2005-10-21 12:45:00,1.77424,1.77435,1.7728,1.77419,890399993.0
2005-10-21 13:00:00,1.77431,1.77565,1.7737,1.77563,1011199996.0
2005-10-21 13:15:00,1.7757,1.77618,1.77518,1.7754,955950004.0
2005-10-21 13:30:00,1.77538,1.77595,1.77534,1.77577,1173699998.0
2005-10-21 13:45:00,1.77569,1.77572,1.77314,1.77347,842499998.0
2005-10-21 14:00:00,1.77348,1.77409,1.77312,1.77369,1021746996.0
2005-10-21 14:15:00,1.77357,1.77452,1.77334,1.77428,1004499997.0
2005-10-21 14:30:00,1.77433,1.77541,1.77391,1.77508,748600000.0
2005-10-21 14:45:00,1.77517,1.77617,1.77466,1.77594,869299999.0
2005-10-21 15:00:00,1.77585,1.77737,1.77542,1.77711,982099994.0
2005-10-21 15:15:00,1.77706,1.77744,1.77484,1.77569,1112150004.0
2005-10-21 15:30:00,1.77568,1.77737,1.77568,1.77737,909750001.0
2005-10-21 15:45:00,1.77736,1.77765,1.77643,1.77659,902349996.0
2005-10-21 16:00:00,1.77676,1.77708,1.77534,1.77534,970300000.0
2005-10-21 16:15:00,1.7754,1.77621,1.77501,1.77516,999499999.0
2005-10-21 16:30:00,1.77517,1.77547,1.77455,1.77455,765999999.0
2005-10-21 16:45:00,1.77457,1.77522,1.77345,1.77464,751599999.0
2005-10-21 17:00:00,1.77458,1.77522,1.77407,1.77407,828699996.0
2005-10-21 17:15:00,1.77408,1.77415,1.76965,1.76965,942900004.0
2005-10-21 17:30:00,1.76942,1.77077,1.76912,1.77049,983700001.0
2005-10-21 17:45:00,1.77035,1.77053,1.76857,1.76882,726200002.0
2005-10-21 18:00:00,1.76878,1.76938,1.76636,1.76648,12595599979.0
2005-10-21 18:15:00,1.76653,1.76687,1.76542,1.76591,9769149986.0
2005-10-21 18:30:00,1.76601,1.76768,1.76596,1.76742,5245799996.0
2005-10-21 18:45:00,1.76738,1.76769,1.76647,1.76706,5185849998.0
2005-10-21 19:00:00,1.76708,1.76721,1.76577,1.76596,5063399999.0
2005-10-21 19:15:00,1.766,1.76632,1.76532,1.7654,4204850001.0
2005-10-21 19:30:00,1.76541,1.76583,1.76431,1.76432,4436199998.0
2005-10-21 19:45:00,1.76425,1.7647,1.76365,1.76455,3757550004.0
2005-10-21 20:00:00,1.76446,1.76511,1.7642,1.76508,2926899985.0
2005-10-21 20:15:00,1.76512,1.76543,1.76497,1.7652,3692450000.0
2005-10-21 20:30:00,1.7652,1.76535,1.76503,1.76507,4447000001.0
2005-10-21 20:45:00,1.76504,1.76571,1.76484,1.76535,4775499989.0
2005-10-21 21:00:00,1.76535,1.76665,1.76512,1.76638,3173800004.0
2005-10-21 21:15:00,1.76643,1.76653,1.76595,1.76615,2090849995.0
2005-10-21 21:30:00,1.76608,1.76701,1.76585,1.76701,2059600004.0
2005-10-21 21:45:00,1.76704,1.7681,1.76689,1.7673,1984450003.0
2005-10-21 22:00:00,1.76742,1.76754,1.76693,1.76749,1697150006.0
2005-10-21 22:15:00,1.76751,1.76783,1.76715,1.76768,1769699998.0
2005-10-21 22:30:00,1.7677,1.76796,1.76761,1.76776,1400950009.0
2005-10-21 22:45:00,1.76775,1.76842,1.76761,1.76807,927200000.0
2005-10-24 00:00:00,1.7658,1.7658,1.7656,1.7658,45000000.0
2005-10-24 00:15:00,1.766,1.7662,1.7656,1.7656,157500000.0
2005-10-24 00:30:00,1.7662,1.7666,1.7656,1.7662,135000000.0
2005-10-24 00:45:00,1.7664,1.7666,1.7662,1.7666,112500000.0
2005-10-24 01:00:00,1.7664,1.7675,1.7664,1.7675,225000000.0
2005-10-24 01:15:00,1.7674,1.7679,1.7673,1.7675,225000000.0
2005-10-24 01:30:00,1.7675,1.7675,1.7662,1.7664,292500000.0
2005-10-24 01:45:00,1.7662,1.7668,1.7656,1.7658,270000000.0
2005-10-24 02:00:00,1.76577,1.7664,1.76577,1.76637,740300001.0
2005-10-24 02:15:00,1.76635,1.76716,1.76625,1.76677,603600004.0
2005-10-24 02:30:00,1.76673,1.76726,1.7667,1.76686,935800000.0
2005-10-24 02:45:00,1.76682,1.76694,1.76605,1.76605,728699997.0
2005-10-24 03:00:00,1.76612,1.76656,1.76576,1.76617,810449996.0
2005-10-24 03:15:00,1.76625,1.76733,1.76611,1.76687,771000002.0
2005-10-24 03:30:00,1.76687,1.76692,1.76582,1.76616,686849994.0
2005-10-24 03:45:00,1.7662,1.76666,1.76582,1.76633,758499998.0
2005-10-24 04:00:00,1.76655,1.76675,1.766,1.766,675500004.0
2005-10-24 04:15:00,1.76608,1.76618,1.76523,1.76547,807099995.0
2005-10-24 04:30:00,1.76546,1.76577,1.76505,1.76535,507700002.0
2005-10-24 04:45:00,1.76544,1.76575,1.76515,1.76553,586500000.0
2005-10-24 05:00:00,1.76558,1.76563,1.76447,1.76513,513899999.0
2005-10-24 05:15:00,1.76515,1.76533,1.76476,1.76532,731099995.0
2005-10-24 05:30:00,1.76528,1.76644,1.76527,1.7659,679499999.0
2005-10-24 05:45:00,1.7662,1.76639,1.76554,1.7659,973199999.0
2005-10-24 06:00:00,1.76592,1.76651,1.76545,1.76573,707750004.0
2005-10-24 06:15:00,1.7659,1.76608,1.7656,1.76602,939899997.0
2005-10-24 06:30:00,1.7659,1.76646,1.7655,1.76583,564600003.0
2005-10-24 06:45:00,1.76582,1.76641,1.76576,1.76609,703199998.0
2005-10-24 07:00:00,1.76605,1.76622,1.76538,1.7656,749399995.0
2005-10-24 07:15:00,1.76572,1.76643,1.76572,1.76605,807399998.0
2005-10-24 07:30:00,1.76608,1.76608,1.76506,1.76556,839399999.0
2005-10-24 07:45:00,1.76557,1.76665,1.76557,1.76644,786800003.0
2005-10-24 08:00:00,1.76619,1.76785,1.76604,1.76728,968599994.0
2005-10-24 08:15:00,1.76736,1.76754,1.76638,1.76701,944470007.0
2005-10-24 08:30:00,1.76708,1.76752,1.76609,1.76695,738800005.0
2005-10-24 08:45:00,1.76721,1.76886,1.76635,1.76878,818699995.0
2005-10-24 09:00:00,1.76877,1.7689,1.76721,1.7674,808600000.0
2005-10-24 09:15:00,1.7672,1.76811,1.76714,1.76811,916400002.0
2005-10-24 09:30:00,1.76808,1.76861,1.76764,1.76825,931800002.0
2005-10-24 09:45:00,1.76818,1.76825,1.76681,1.76705,923199997.0
2005-10-24 10:00:00,1.76712,1.76778,1.76691,1.76726,937199995.0
2005-10-24 10:15:00,1.76722,1.76722,1.76524,1.7657,1009199998.0
2005-10-24 10:30:00,1.76576,1.767,1.76545,1.76644,909950005.0
2005-10-24 10:45:00,1.7664,1.76668,1.76594,1.76668,1034669999.0
2005-10-24 11:00:00,1.76668,1.76839,1.76646,1.76782,952399997.0
2005-10-24 11:15:00,1.76776,1.76777,1.76705,1.76708,847199999.0
2005-10-24 11:30:00,1.76696,1.76765,1.76663,1.76765,1002400002.0
2005-10-24 11:45:00,1.76763,1.76773,1.7674,1.76773,951499996.0
2005-10-24 12:00:00,1.76775,1.76936,1.76757,1.76829,784600003.0
2005-10-24 12:15:00,1.76833,1.76895,1.76822,1.76824,964899995.0
2005-10-24 12:30:00,1.76818,1.76832,1.76701,1.76724,979399996.0
2005-10-24 12:45:00,1.76725,1.76752,1.76692,1.76717,881199993.0
2005-10-24 13:00:00,1.76711,1.76812,1.76711,1.7675,895399991.0
2005-10-24 13:15:00,1.76757,1.76822,1.76732,1.76812,929450004.0
2005-10-24 13:30:00,1.76808,1.76858,1.7676,1.76777,984999999.0
2005-10-24 13:45:00,1.76773,1.76781,1.76664,1.76734,837500001.0
2005-10-24 14:00:00,1.76735,1.76828,1.7667,1.76682,762299999.0
2005-10-24 14:15:00,1.76675,1.76742,1.76675,1.76716,937469999.0
2005-10-24 14:30:00,1.7672,1.76723,1.7665,1.76658,857200001.0
2005-10-24 14:45:00,1.76655,1.76678,1.76524,1.76647,987900000.0
2005-10-24 15:00:00,1.76635,1.76724,1.76591,1.7661,717699993.0
2005-10-24 15:15:00,1.766,1.76706,1.76549,1.76602,906799998.0
2005-10-24 15:30:00,1.7659,1.76599,1.76496,1.76576,1097346989.0
2005-10-24 15:45:00,1.7659,1.76643,1.76546,1.76626,858700004.0
2005-10-24 16:00:00,1.76629,1.76796,1.76608,1.76791,794399998.0
2005-10-24 16:15:00,1.76794,1.76887,1.76765,1.76776,838399999.0
2005-10-24 16:30:00,1.76756,1.76849,1.76748,1.76825,867999996.0
2005-10-24 16:45:00,1.76825,1.76898,1.76767,1.76898,896600000.0
2005-10-24 17:00:00,1.76894,1.7698,1.76815,1.76873,1085400000.0
2005-10-24 17:15:00,1.76867,1.7688,1.76651,1.76764,820299996.0
2005-10-24 17:30:00,1.76768,1.77012,1.76738,1.77012,793100002.0
2005-10-24 17:45:00,1.77011,1.77136,1.76996,1.77059,825200000.0
2005-10-24 18:00:00,1.77067,1.77281,1.77041,1.77043,12654070006.0
2005-10-24 18:15:00,1.77041,1.77112,1.7693,1.77051,10339939988.0
2005-10-24 18:30:00,1.7705,1.7705,1.76823,1.76823,5315449999.0
2005-10-24 18:45:00,1.76825,1.76937,1.76825,1.76913,5284299999.0
2005-10-24 19:00:00,1.76918,1.76969,1.76579,1.76731,5103100006.0
2005-10-24 19:15:00,1.76731,1.76733,1.76548,1.76606,4663999997.0
2005-10-24 19:30:00,1.76596,1.76688,1.76551,1.7668,4290299997.0
2005-10-24 19:45:00,1.76678,1.76801,1.76638,1.76659,3490519996.0
2005-10-24 20:00:00,1.76661,1.76765,1.76635,1.767,2701100006.0
2005-10-24 20:15:00,1.76701,1.76804,1.76692,1.76701,3595049987.0
2005-10-24 20:30:00,1.76705,1.76735,1.76613,1.76648,4779499989.0
2005-10-24 20:45:00,1.76657,1.76702,1.76632,1.76648,5165439989.0
2005-10-24 21:00:00,1.76653,1.76765,1.76638,1.76759,2937849994.0
2005-10-24 21:15:00,1.76763,1.76763,1.76723,1.76762,1982399995.0
2005-10-24 21:30:00,1.76765,1.76783,1.7675,1.76764,2062067002.0
2005-10-24 21:45:00,1.76762,1.76795,1.76733,1.76735,2110519999.0
2005-10-24 22:00:00,1.76739,1.76768,1.76705,1.76727,1805669992.0
2005-10-24 22:15:00,1.76739,1.76857,1.76728,1.76843,1965499998.0
2005-10-24 22:30:00,1.76845,1.76864,1.76793,1.76841,1403869997.0
2005-10-24 22:45:00,1.76843,1.76909,1.7684,1.76855,1167999997.0
2005-10-24 23:00:00,1.7686,1.76923,1.7684,1.76913,1086999994.0
2005-10-24 23:15:00,1.76903,1.76957,1.76873,1.76951,737499998.0
2005-10-24 23:30:00,1.76952,1.7701,1.76934,1.7694,978099999.0
2005-10-24 23:45:00,1.76945,1.76977,1.76895,1.76905,695999998.0
2005-10-25 00:00:00,1.76903,1.76905,1.76841,1.76892,615499997.0
2005-10-25 00:15:00,1.7688,1.76887,1.76847,1.76875,667400004.0
2005-10-25 00:30:00,1.76879,1.76909,1.7687,1.76871,519299999.0
2005-10-25 00:45:00,1.7687,1.7691,1.76822,1.7683,788200006.0
2005-10-25 01:00:00,1.76828,1.76849,1.76682,1.76736,552999997.0
2005-10-25 01:15:00,1.76732,1.76743,1.76688,1.76692,700499998.0
2005-10-25 01:30:00,1.76698,1.76723,1.7667,1.76692,849799999.0
2005-10-25 01:45:00,1.76694,1.76695,1.76548,1.76633,785999997.0
2005-10-25 02:00:00,1.76633,1.76635,1.76315,1.76403,736699998.0
2005-10-25 02:15:00,1.76411,1.76452,1.76351,1.76402,1021700002.0
2005-10-25 02:30:00,1.76407,1.76515,1.76394,1.76432,948270001.0
2005-10-25 02:45:00,1.76439,1.76537,1.76439,1.7651,761699998.0
2005-10-25 03:00:00,1.7652,1.76673,1.76503,1.76626,787549989.0
2005-10-25 03:15:00,1.7663,1.76634,1.76536,1.76586,707500001.0
2005-10-25 03:30:00,1.76591,1.76711,1.76584,1.76696,695299998.0
2005-10-25 03:45:00,1.7669,1.76719,1.76648,1.76678,770599995.0
2005-10-25 04:00:00,1.76672,1.76685,1.76637,1.7665,781599996.0
2005-10-25 04:15:00,1.76645,1.76655,1.76576,1.76593,1007899998.0
2005-10-25 04:30:00,1.76592,1.76602,1.76573,1.76579,543946994.0
2005-10-25 04:45:00,1.76584,1.76624,1.76519,1.7653,626499999.0
2005-10-25 05:00:00,1.76545,1.76603,1.76538,1.76554,573100001.0
2005-10-25 05:15:00,1.76553,1.76682,1.76545,1.76658,956600003.0
2005-10-25 05:30:00,1.76675,1.76708,1.76636,1.76658,704946993.0
2005-10-25 05:45:00,1.7667,1.76729,1.76665,1.76713,875100003.0
2005-10-25 06:00:00,1.76719,1.76738,1.76548,1.76562,908899997.0
2005-10-25 06:15:00,1.7655,1.76694,1.76544,1.76652,893200003.0
2005-10-25 06:30:00,1.76654,1.76703,1.76633,1.7667,771049998.0
2005-10-25 06:45:00,1.76673,1.7671,1.76627,1.76667,650550004.0
2005-10-25 07:00:00,1.76685,1.76719,1.76655,1.76702,813100000.0
2005-10-25 07:15:00,1.76707,1.76712,1.76648,1.76665,810299999.0
2005-10-25 07:30:00,1.76665,1.76684,1.76573,1.76585,996900005.0
2005-10-25 07:45:00,1.76573,1.76672,1.76536,1.76549,630900002.0
2005-10-25 08:00:00,1.7654,1.76576,1.76386,1.76386,973299992.0
2005-10-25 08:15:00,1.76367,1.76508,1.76352,1.76368,876499995.0
2005-10-25 08:30:00,1.76378,1.76498,1.7632,1.76464,759300001.0
2005-10-25 08:45:00,1.76471,1.7662,1.76442,1.7655,943399992.0
2005-10-25 09:00:00,1.76546,1.76668,1.7651,1.76626,772199998.0
2005-10-25 09:15:00,1.7663,1.76716,1.76608,1.76716,797450005.0
2005-10-25 09:30:00,1.76713,1.77069,1.76713,1.76983,1098399999.0
2005-10-25 09:45:00,1.76982,1.76991,1.76867,1.76917,876450004.0
2005-10-25 10:00:00,1.76919,1.7722,1.76914,1.77174,767500002.0
2005-10-25 10:15:00,1.77155,1.77597,1.77127,1.77327,842599998.0
2005-10-25 10:30:00,1.77367,1.77626,1.77367,1.77588,1021199996.0
2005-10-25 10:45:00,1.77588,1.77657,1.77528,1.77637,912300000.0
2005-10-25 11:00:00,1.7763,1.77652,1.77522,1.77629,1037999995.0
2005-10-25 11:15:00,1.77623,1.77694,1.77608,1.77627,1005799997.0
2005-10-25 11:30:00,1.77623,1.77752,1.77615,1.77752,1118100001.0
2005-10-25 11:45:00,1.7775,1.7776,1.77685,1.7774,1054069997.0
2005-10-25 12:00:00,1.77731,1.77731,1.7766,1.77695,855799996.0
2005-10-25 12:15:00,1.77715,1.77751,1.77671,1.77672,732399997.0
2005-10-25 12:30:00,1.77668,1.77742,1.77655,1.77728,936999997.0
2005-10-25 12:45:00,1.77739,1.77862,1.77739,1.77802,967149997.0
2005-10-25 13:00:00,1.778,1.77841,1.77762,1.77773,943599995.0
2005-10-25 13:15:00,1.7778,1.77786,1.77668,1.77711,751799997.0
2005-10-25 13:30:00,1.77709,1.77831,1.77701,1.77815,848199997.0
2005-10-25 13:45:00,1.7781,1.77824,1.7775,1.77756,821699995.0
2005-10-25 14:00:00,1.77755,1.77789,1.77513,1.77576,1065000001.0
2005-10-25 14:15:00,1.77572,1.77684,1.77535,1.77672,948499997.0
2005-10-25 14:30:00,1.77679,1.77709,1.77606,1.7768,879699995.0
2005-10-25 14:45:00,1.77673,1.77976,1.77628,1.77918,1093000003.0
2005-10-25 15:00:00,1.77919,1.78068,1.77897,1.78,994450000.0
2005-10-25 15:15:00,1.78004,1.78022,1.77751,1.77858,1024699997.0
2005-10-25 15:30:00,1.77848,1.77918,1.77734,1.77883,898400002.0
2005-10-25 15:45:00,1.77907,1.7796,1.77808,1.77941,1089000004.0
2005-10-25 16:00:00,1.77968,1.78414,1.77968,1.78373,980400003.0
2005-10-25 16:15:00,1.78372,1.78609,1.78314,1.78588,933200000.0
2005-10-25 16:30:00,1.7857,1.78631,1.78509,1.78606,929869996.0
2005-10-25 16:45:00,1.78613,1.78661,1.78501,1.78528,1064399993.0
2005-10-25 17:00:00,1.78529,1.78596,1.78497,1.78596,1133499998.0
2005-10-25 17:15:00,1.78586,1.7864,1.78507,1.78531,1218799998.0
2005-10-25 17:30:00,1.78519,1.78537,1.78452,1.78503,776100000.0
2005-10-25 17:45:00,1.78506,1.78591,1.7846,1.78487,745000007.0
2005-10-25 18:00:00,1.78497,1.78665,1.78497,1.7855,12438339979.0
2005-10-25 18:15:00,1.78557,1.7859,1.78401,1.78502,9816699968.0
2005-10-25 18:30:00,1.78502,1.78525,1.78454,1.78502,4995870005.0
2005-10-25 18:45:00,1.78495,1.7852,1.78452,1.78487,5344000004.0
2005-10-25 19:00:00,1.78488,1.78516,1.7847,1.78505,4718350010.0
2005-10-25 19:15:00,1.78508,1.78528,1.78459,1.78475,4471769999.0
2005-10-25 19:30:00,1.78468,1.78505,1.78417,1.7844,4447900009.0
2005-10-25 19:45:00,1.78442,1.78463,1.78415,1.78423,3602500003.0
2005-10-25 20:00:00,1.78421,1.7859,1.78421,1.78578,2735150001.0
2005-10-25 20:15:00,1.78585,1.78645,1.78579,1.7863,3518396985.0
2005-10-25 20:30:00,1.7863,1.78636,1.78498,1.78528,4239446990.0
2005-10-25 20:45:00,1.78525,1.78559,1.78437,1.78461,5009599997.0
2005-10-25 21:00:00,1.78463,1.78463,1.78345,1.78377,2955499997.0
2005-10-25 21:15:00,1.78386,1.78399,1.78345,1.78375,2207599999.0
2005-10-25 21:30:00,1.78378,1.7846,1.78368,1.78406,1883200000.0
2005-10-25 21:45:00,1.784,1.78426,1.7831,1.78318,1972549993.0
2005-10-25 22:00:00,1.78324,1.78352,1.78284,1.78292,1485499999.0
2005-10-25 22:15:00,1.78296,1.78338,1.78288,1.78325,1877546994.0
2005-10-25 22:30:00,1.7833,1.78403,1.78325,1.78373,1433200007.0
2005-10-25 22:45:00,1.78368,1.7842,1.78366,1.78415,1072099997.0
2005-10-25 23:00:00,1.7837,1.78412,1.78356,1.78395,1152050001.0
2005-10-25 23:15:00,1.7839,1.78477,1.7836,1.78415,884246996.0
2005-10-25 23:30:00,1.78412,1.78469,1.78365,1.78395,628100000.0
2005-10-25 23:45:00,1.78372,1.7839,1.78344,1.78362,607200002.0
2005-10-26 00:00:00,1.78347,1.7838,1.78302,1.78336,874000002.0
2005-10-26 00:15:00,1.78325,1.78357,1.78269,1.78295,756749996.0
2005-10-26 00:30:00,1.78301,1.7832,1.78258,1.78293,784299998.0
2005-10-26 00:45:00,1.78302,1.78367,1.78266,1.7833,1042199998.0
2005-10-26 01:00:00,1.78335,1.78353,1.7826,1.78275,999799996.0
2005-10-26 01:15:00,1.78288,1.78313,1.78248,1.7829,816199998.0
2005-10-26 01:30:00,1.78292,1.78382,1.78279,1.78354,700800000.0
2005-10-26 01:45:00,1.78345,1.78345,1.7825,1.78278,642200000.0
2005-10-26 02:00:00,1.78279,1.78325,1.78215,1.783,913599992.0
2005-10-26 02:15:00,1.78307,1.7831,1.78233,1.78302,825649996.0
2005-10-26 02:30:00,1.78285,1.78326,1.78238,1.78295,861099999.0
2005-10-26 02:45:00,1.783,1.78402,1.78295,1.78316,892700007.0
2005-10-26 03:00:00,1.7831,1.78314,1.7824,1.7824,782000002.0
2005-10-26 03:15:00,1.78241,1.78343,1.78234,1.7829,756200001.0
2005-10-26 03:30:00,1.7831,1.78458,1.78301,1.78458,724899995.0
2005-10-26 03:45:00,1.78463,1.78478,1.78385,1.78385,799650002.0
2005-10-26 04:00:00,1.78368,1.78368,1.7827,1.78298,797699999.0
2005-10-26 04:15:00,1.78302,1.78337,1.78288,1.78305,783900000.0
2005-10-26 04:30:00,1.78302,1.78405,1.78273,1.78363,629399995.0
2005-10-26 04:45:00,1.7836,1.78397,1.78355,1.78378,560999998.0
2005-10-26 05:00:00,1.78381,1.78418,1.78355,1.78393,787500004.0
2005-10-26 05:15:00,1.78394,1.78435,1.7839,1.784,877699996.0
2005-10-26 05:30:00,1.784,1.78404,1.78365,1.78378,832100006.0
2005-10-26 05:45:00,1.78383,1.78383,1.78343,1.78363,883119998.0
2005-10-26 06:00:00,1.78359,1.78361,1.78299,1.78302,719100000.0
2005-10-26 06:15:00,1.78309,1.7834,1.78295,1.78317,705500001.0
2005-10-26 06:30:00,1.78308,1.78326,1.78245,1.78258,783899999.0
2005-10-26 06:45:00,1.78256,1.78289,1.78209,1.7822,635999998.0
2005-10-26 07:00:00,1.78232,1.78255,1.78207,1.7825,797200004.0
2005-10-26 07:15:00,1.78255,1.78294,1.78205,1.78288,909999998.0
2005-10-26 07:30:00,1.78285,1.78348,1.78245,1.78346,739799999.0
2005-10-26 07:45:00,1.78338,1.78345,1.78243,1.7825,669999996.0
2005-10-26 08:00:00,1.78242,1.78477,1.78191,1.7847,937100005.0
2005-10-26 08:15:00,1.78459,1.78651,1.78429,1.7855,781700000.0
2005-10-26 08:30:00,1.78548,1.78603,1.78324,1.78349,882649994.0
2005-10-26 08:45:00,1.78383,1.78409,1.78292,1.78379,932699998.0
2005-10-26 09:00:00,1.7838,1.78436,1.78259,1.78272,1012800004.0
2005-10-26 09:15:00,1.7825,1.78287,1.77816,1.77824,834599999.0
2005-10-26 09:30:00,1.77813,1.77971,1.77773,1.7781,1011069996.0
2005-10-26 09:45:00,1.77788,1.77788,1.77592,1.77725,884899996.0
2005-10-26 10:00:00,1.77723,1.77751,1.77652,1.77695,945699999.0
2005-10-26 10:15:00,1.77694,1.77831,1.77684,1.77684,840499992.0
2005-10-26 10:30:00,1.77685,1.77763,1.77683,1.77732,718299998.0
2005-10-26 10:45:00,1.77745,1.77867,1.7774,1.77788,938999996.0
2005-10-26 11:00:00,1.77787,1.77876,1.77767,1.77809,908600002.0
2005-10-26 11:15:00,1.77819,1.77859,1.7779,1.7779,879400006.0
2005-10-26 11:30:00,1.77777,1.77777,1.77677,1.77745,1005299997.0
2005-10-26 11:45:00,1.77747,1.77752,1.77552,1.77567,1072099996.0
2005-10-26 12:00:00,1.77569,1.77701,1.77557,1.77659,982700000.0
2005-10-26 12:15:00,1.77663,1.77709,1.77662,1.77671,863700006.0
2005-10-26 12:30:00,1.77661,1.77661,1.77538,1.77563,991869998.0
2005-10-26 12:45:00,1.77568,1.77596,1.7755,1.77568,945550005.0
2005-10-26 13:00:00,1.77589,1.77686,1.77589,1.77612,1040299994.0
2005-10-26 13:15:00,1.77617,1.77621,1.77485,1.77506,959999995.0
2005-10-26 13:30:00,1.77514,1.77673,1.77512,1.77639,1113800001.0
2005-10-26 13:45:00,1.7764,1.7766,1.77557,1.77557,895699997.0
2005-10-26 14:00:00,1.77557,1.77563,1.77355,1.7737,848699997.0
2005-10-26 14:15:00,1.77379,1.77462,1.77328,1.77434,1010800002.0
2005-10-26 14:30:00,1.7745,1.77558,1.7741,1.77489,851599998.0
2005-10-26 14:45:00,1.7749,1.77616,1.7749,1.77604,931099998.0
2005-10-26 15:00:00,1.77598,1.77657,1.77543,1.77598,984000004.0
2005-10-26 15:15:00,1.77602,1.77725,1.77567,1.7757,1124600004.0
2005-10-26 15:30:00,1.77558,1.77773,1.77536,1.77771,1078000002.0
2005-10-26 15:45:00,1.77776,1.77791,1.77645,1.77715,935049998.0
2005-10-26 16:00:00,1.77719,1.77861,1.77704,1.77711,1213799993.0
2005-10-26 16:15:00,1.77711,1.77711,1.77589,1.77621,902700001.0
2005-10-26 16:30:00,1.77622,1.77658,1.77586,1.77622,753350006.0
2005-10-26 16:45:00,1.77618,1.77618,1.77463,1.77584,1041900002.0
2005-10-26 17:00:00,1.77587,1.77717,1.7757,1.77659,864599997.0
2005-10-26 17:15:00,1.77655,1.77749,1.77629,1.77697,1002800000.0
2005-10-26 17:30:00,1.77675,1.77703,1.77537,1.77598,909600002.0
2005-10-26 17:45:00,1.77593,1.77667,1.7759,1.77637,716899997.0
2005-10-26 18:00:00,1.77642,1.77648,1.77359,1.77365,12985666994.0
2005-10-26 18:15:00,1.77348,1.77382,1.77122,1.77267,9386499987.0
2005-10-26 18:30:00,1.77271,1.77318,1.77262,1.77268,5265699998.0
2005-10-26 18:45:00,1.7727,1.7731,1.77249,1.7727,5283399990.0
2005-10-26 19:00:00,1.7727,1.77428,1.77265,1.77425,4928700000.0
2005-10-26 19:15:00,1.77427,1.77442,1.7734,1.7736,4723749998.0
2005-10-26 19:30:00,1.77361,1.77486,1.77361,1.77439,4359199999.0
2005-10-26 19:45:00,1.7744,1.77497,1.77405,1.77413,3520999997.0
2005-10-26 20:00:00,1.7741,1.77432,1.77398,1.7741,2793300008.0
2005-10-26 20:15:00,1.77406,1.77439,1.77348,1.77388,3552199997.0
2005-10-26 20:30:00,1.77391,1.77427,1.7737,1.77415,4213950004.0
2005-10-26 20:45:00,1.77415,1.77489,1.77384,1.77487,4536249996.0
2005-10-26 21:00:00,1.77493,1.77534,1.7743,1.77462,2882549997.0
2005-10-26 21:15:00,1.77467,1.77489,1.77424,1.77448,1953646990.0
2005-10-26 21:30:00,1.77455,1.77471,1.7739,1.77441,2049600008.0
2005-10-26 21:45:00,1.77443,1.77454,1.77399,1.77399,2001400000.0
2005-10-26 22:00:00,1.77399,1.77403,1.77326,1.77359,1614499993.0
2005-10-26 22:15:00,1.77363,1.77412,1.77338,1.77393,1798300008.0
2005-10-26 22:30:00,1.77403,1.77532,1.77393,1.77523,1687799993.0
2005-10-26 22:45:00,1.77523,1.77525,1.77408,1.77435,1159146995.0
2005-10-26 23:00:00,1.77431,1.77524,1.77391,1.77467,1072599998.0
2005-10-26 23:15:00,1.77502,1.7751,1.77426,1.77435,929099999.0
2005-10-26 23:30:00,1.77452,1.77515,1.77377,1.77515,878999998.0
2005-10-26 23:45:00,1.77518,1.77536,1.77468,1.775,469000001.0
2005-10-27 00:00:00,1.77502,1.77651,1.77499,1.7756,477100002.0
2005-10-27 00:15:00,1.7756,1.77575,1.77515,1.77552,788000006.0
2005-10-27 00:30:00,1.77551,1.77568,1.775,1.77504,581246995.0
2005-10-27 00:45:00,1.77528,1.77562,1.77504,1.7753,882599998.0
2005-10-27 01:00:00,1.77528,1.7753,1.77442,1.77495,801150000.0
2005-10-27 01:15:00,1.77465,1.77552,1.77451,1.7749,772199998.0
2005-10-27 01:30:00,1.7749,1.77509,1.77347,1.77442,689499998.0
2005-10-27 01:45:00,1.7746,1.77538,1.77389,1.77538,953500002.0
2005-10-27 02:00:00,1.77546,1.78001,1.77534,1.77921,787100001.0
2005-10-27 02:15:00,1.77927,1.78118,1.77927,1.78075,949100001.0
2005-10-27 02:30:00,1.78077,1.78094,1.77986,1.77998,778799999.0
2005-10-27 02:45:00,1.7799,1.78011,1.77898,1.7792,628700000.0
2005-10-27 03:00:00,1.77948,1.78049,1.77948,1.78049,710000002.0
2005-10-27 03:15:00,1.78075,1.7818,1.78075,1.78148,785699995.0
2005-10-27 03:30:00,1.78149,1.78172,1.78073,1.78073,903199996.0
2005-10-27 03:45:00,1.78073,1.78128,1.78073,1.78128,860600002.0
2005-10-27 04:00:00,1.78129,1.78166,1.78111,1.7812,722400000.0
2005-10-27 04:15:00,1.78129,1.78135,1.78002,1.78007,770200005.0
2005-10-27 04:30:00,1.78005,1.78107,1.78005,1.78102,772699998.0
2005-10-27 04:45:00,1.78116,1.7816,1.78101,1.78143,755600004.0
2005-10-27 05:00:00,1.7814,1.78386,1.7812,1.78356,670800003.0
2005-10-27 05:15:00,1.7836,1.78408,1.78256,1.78259,747599999.0
2005-10-27 05:30:00,1.78265,1.78361,1.78227,1.78307,815899998.0
2005-10-27 05:45:00,1.78308,1.78389,1.78301,1.78338,872400001.0
2005-10-27 06:00:00,1.78341,1.78365,1.78289,1.78349,762199991.0
2005-10-27 06:15:00,1.78346,1.78466,1.78339,1.78454,1082899994.0
2005-10-27 06:30:00,1.78439,1.78449,1.78362,1.78411,899399994.0
2005-10-27 06:45:00,1.78406,1.78457,1.78378,1.78421,803600000.0
2005-10-27 07:00:00,1.78424,1.7845,1.78344,1.78358,748400000.0
2005-10-27 07:15:00,1.78359,1.78359,1.78096,1.78117,950899999.0
2005-10-27 07:30:00,1.781,1.78268,1.78067,1.78253,700500004.0
2005-10-27 07:45:00,1.7825,1.78259,1.77952,1.78066,664999999.0
2005-10-27 08:00:00,1.7806,1.78185,1.78012,1.78018,1056399999.0
2005-10-27 08:15:00,1.78017,1.78047,1.77912,1.77928,816199997.0
2005-10-27 08:30:00,1.77924,1.78023,1.7788,1.77994,1083199993.0
2005-10-27 08:45:00,1.78006,1.78404,1.77995,1.78379,933849998.0
2005-10-27 09:00:00,1.78368,1.7852,1.78365,1.78412,843900001.0
2005-10-27 09:15:00,1.78414,1.78451,1.78305,1.78374,910900001.0
2005-10-27 09:30:00,1.7836,1.78514,1.78347,1.78468,1108699999.0
2005-10-27 09:45:00,1.78456,1.78534,1.78393,1.78534,880500002.0
2005-10-27 10:00:00,1.78537,1.78899,1.78537,1.78847,1077500002.0
2005-10-27 10:15:00,1.78838,1.78838,1.78746,1.78746,727000000.0
2005-10-27 10:30:00,1.78755,1.78954,1.78745,1.78745,1132299997.0
2005-10-27 10:45:00,1.78744,1.78774,1.78678,1.78685,1089200007.0
2005-10-27 11:00:00,1.78685,1.78753,1.78626,1.78655,893599999.0
2005-10-27 11:15:00,1.78652,1.78663,1.78495,1.78505,1088000003.0
2005-10-27 11:30:00,1.78497,1.78601,1.78393,1.78598,916449996.0
2005-10-27 11:45:00,1.78568,1.7857,1.78513,1.7857,1135200005.0
2005-10-27 12:00:00,1.78579,1.78637,1.78489,1.78489,833899997.0
2005-10-27 12:15:00,1.78481,1.78514,1.78331,1.78391,1068700002.0
2005-10-27 12:30:00,1.78384,1.78451,1.78354,1.78451,1038799998.0
2005-10-27 12:45:00,1.78458,1.78484,1.78278,1.78482,769000002.0
2005-10-27 13:00:00,1.78494,1.78547,1.7844,1.78528,1007850004.0
2005-10-27 13:15:00,1.78533,1.78558,1.78357,1.7837,746200001.0
2005-10-27 13:30:00,1.78365,1.7853,1.78358,1.7853,1046469996.0
2005-10-27 13:45:00,1.78525,1.78587,1.78471,1.78527,880899998.0
2005-10-27 14:00:00,1.78537,1.78643,1.78512,1.7852,969869994.0
2005-10-27 14:15:00,1.7853,1.78637,1.78497,1.78621,974300013.0
2005-10-27 14:30:00,1.78653,1.7886,1.786,1.78854,992900000.0
2005-10-27 14:45:00,1.78845,1.79001,1.78841,1.78908,940800001.0
2005-10-27 15:00:00,1.78905,1.78914,1.78807,1.78807,960300004.0
2005-10-27 15:15:00,1.78813,1.78966,1.78778,1.7894,1112499998.0
2005-10-27 15:30:00,1.78935,1.78942,1.78786,1.78786,879500000.0
2005-10-27 15:45:00,1.78784,1.78799,1.78647,1.78653,1079500005.0
2005-10-27 16:00:00,1.7867,1.78714,1.78547,1.78586,928499998.0
2005-10-27 16:15:00,1.78594,1.78613,1.78485,1.78493,1170369997.0
2005-10-27 16:30:00,1.78462,1.78495,1.7833,1.78422,1015699998.0
2005-10-27 16:45:00,1.7841,1.78412,1.78318,1.78354,1085199995.0
2005-10-27 17:00:00,1.78348,1.78356,1.78171,1.78284,822200000.0
2005-10-27 17:15:00,1.78277,1.78304,1.78196,1.78265,961500002.0
2005-10-27 17:30:00,1.78271,1.7837,1.78266,1.78342,817399996.0
2005-10-27 17:45:00,1.78342,1.7842,1.78324,1.78324,810600002.0
2005-10-27 18:00:00,1.78338,1.78351,1.78187,1.78259,12953966979.0
2005-10-27 18:15:00,1.7827,1.78454,1.7827,1.78417,9968120010.0
2005-10-27 18:30:00,1.78411,1.78415,1.78341,1.78379,5615800003.0
2005-10-27 18:45:00,1.78377,1.78384,1.78298,1.78349,5437550010.0
2005-10-27 19:00:00,1.78352,1.78417,1.78351,1.78405,5353169992.0
2005-10-27 19:15:00,1.78402,1.78429,1.78363,1.7842,4817100014.0
2005-10-27 19:30:00,1.7842,1.78466,1.784,1.78441,4260999980.0
2005-10-27 19:45:00,1.7844,1.7848,1.78435,1.7845,3340099996.0
2005-10-27 20:00:00,1.7845,1.78494,1.78413,1.78413,2800470010.0
2005-10-27 20:15:00,1.78408,1.78415,1.78283,1.78312,3552799988.0
2005-10-27 20:30:00,1.78308,1.78322,1.78195,1.78272,4313819992.0
2005-10-27 20:45:00,1.78273,1.78388,1.78264,1.78371,4828969987.0
2005-10-27 21:00:00,1.78377,1.78389,1.78305,1.7831,3061850003.0
2005-10-27 21:15:00,1.78319,1.78406,1.78314,1.78392,1888800004.0
2005-10-27 21:30:00,1.78388,1.78416,1.78368,1.78383,1917299993.0
2005-10-27 21:45:00,1.78382,1.78385,1.78325,1.78327,1769800001.0
2005-10-27 22:00:00,1.78329,1.78344,1.78222,1.78228,1732399999.0
2005-10-27 22:15:00,1.78231,1.78304,1.78186,1.78285,1804299997.0
2005-10-27 22:30:00,1.78285,1.78317,1.78249,1.78255,1237599997.0
2005-10-27 22:45:00,1.78255,1.78312,1.7825,1.78295,890400002.0
2005-10-27 23:00:00,1.78278,1.78332,1.78209,1.78263,1032599998.0
2005-10-27 23:15:00,1.78248,1.78335,1.78197,1.78269,963699998.0
2005-10-27 23:30:00,1.7828,1.78323,1.78251,1.78293,980799999.0
2005-10-27 23:45:00,1.78306,1.78336,1.78247,1.78286,929070000.0
2005-10-28 00:00:00,1.78262,1.78313,1.78262,1.78281,781600007.0
2005-10-28 00:15:00,1.78278,1.78325,1.78264,1.78305,695300005.0
2005-10-28 00:30:00,1.78309,1.78328,1.78272,1.783,473799999.0
2005-10-28 00:45:00,1.783,1.78357,1.78295,1.7835,830000001.0
2005-10-28 01:00:00,1.78348,1.7843,1.78348,1.78383,679950000.0
2005-10-28 01:15:00,1.78379,1.78379,1.78236,1.78246,562999999.0
2005-10-28 01:30:00,1.78248,1.78326,1.78218,1.78326,840099994.0
2005-10-28 01:45:00,1.7832,1.78367,1.78299,1.78353,724500004.0
2005-10-28 02:00:00,1.78352,1.78448,1.78345,1.78433,959799995.0
2005-10-28 02:15:00,1.78413,1.78444,1.78217,1.78232,866320002.0
2005-10-28 02:30:00,1.78229,1.7826,1.7819,1.78253,802499995.0
2005-10-28 02:45:00,1.78245,1.78415,1.78238,1.78313,1070899995.0
2005-10-28 03:00:00,1.78324,1.78329,1.78218,1.7823,886700003.0
2005-10-28 03:15:00,1.78217,1.7826,1.78184,1.78235,645199998.0
2005-10-28 03:30:00,1.78238,1.78266,1.78212,1.78251,888400001.0
2005-10-28 03:45:00,1.78248,1.78286,1.78243,1.7827,851200000.0
2005-10-28 04:00:00,1.7826,1.78295,1.7821,1.78247,923800003.0
2005-10-28 04:15:00,1.78253,1.78393,1.7824,1.78393,933899999.0
2005-10-28 04:30:00,1.78385,1.78444,1.78346,1.78436,677800005.0
2005-10-28 04:45:00,1.7843,1.78463,1.78301,1.78437,946000001.0
2005-10-28 05:00:00,1.78433,1.78448,1.78373,1.7838,834099998.0
2005-10-28 05:15:00,1.78385,1.78385,1.78281,1.78358,878599999.0
2005-10-28 05:30:00,1.78358,1.78362,1.78225,1.78246,599799999.0
2005-10-28 05:45:00,1.78275,1.7829,1.78229,1.78239,834399998.0
2005-10-28 06:00:00,1.78247,1.78274,1.78215,1.78267,808670000.0
2005-10-28 06:15:00,1.78268,1.78322,1.78268,1.78315,894500002.0
2005-10-28 06:30:00,1.7831,1.78387,1.78305,1.7836,723399997.0
2005-10-28 06:45:00,1.78362,1.78378,1.78331,1.78358,764799996.0
2005-10-28 07:00:00,1.78372,1.78379,1.78332,1.78362,698769993.0
2005-10-28 07:15:00,1.78365,1.78428,1.7835,1.78373,806900000.0
2005-10-28 07:30:00,1.78382,1.7843,1.78351,1.78426,918646989.0
2005-10-28 07:45:00,1.78422,1.78437,1.78269,1.78285,850099994.0
2005-10-28 08:00:00,1.78283,1.783,1.78216,1.78232,1104600000.0
2005-10-28 08:15:00,1.78244,1.78469,1.78244,1.78414,885399995.0
2005-10-28 08:30:00,1.78403,1.78456,1.78293,1.7835,833700002.0
2005-10-28 08:45:00,1.78365,1.78372,1.78247,1.78322,783799999.0
2005-10-28 09:00:00,1.78316,1.78436,1.7831,1.78405,998300001.0
2005-10-28 09:15:00,1.78403,1.7845,1.78257,1.7845,909399996.0
2005-10-28 09:30:00,1.78448,1.78573,1.78366,1.78391,858199999.0
2005-10-28 09:45:00,1.78379,1.78478,1.78353,1.78431,893900002.0
2005-10-28 10:00:00,1.78425,1.78447,1.78368,1.78378,1017799999.0
2005-10-28 10:15:00,1.78375,1.78378,1.7822,1.7825,933950000.0
2005-10-28 10:30:00,1.78267,1.78307,1.7816,1.7823,1008299997.0
2005-10-28 10:45:00,1.78232,1.78253,1.78169,1.78222,944699994.0
2005-10-28 11:00:00,1.7823,1.78373,1.7816,1.78345,971000001.0
2005-10-28 11:15:00,1.78353,1.78382,1.78205,1.78258,900299999.0
2005-10-28 11:30:00,1.78253,1.78324,1.78211,1.78229,882400001.0
2005-10-28 11:45:00,1.78227,1.78227,1.77982,1.78115,1176099999.0
2005-10-28 12:00:00,1.78122,1.78255,1.78122,1.78249,1070749996.0
2005-10-28 12:15:00,1.7825,1.78252,1.7819,1.7822,787400005.0
2005-10-28 12:30:00,1.78223,1.7828,1.78205,1.78248,1282500003.0
2005-10-28 12:45:00,1.78252,1.7826,1.78146,1.78179,759600000.0
2005-10-28 13:00:00,1.78192,1.78192,1.78102,1.78119,821100001.0
2005-10-28 13:15:00,1.78127,1.78306,1.78127,1.78297,928500000.0
2005-10-28 13:30:00,1.78291,1.78339,1.78252,1.78308,1122299998.0
2005-10-28 13:45:00,1.78295,1.78305,1.78229,1.78254,842200000.0
2005-10-28 14:00:00,1.78248,1.7832,1.78247,1.78248,859049997.0
2005-10-28 14:15:00,1.78244,1.7836,1.78244,1.78293,877999999.0
2005-10-28 14:30:00,1.78209,1.78326,1.78116,1.78198,1040699999.0
2005-10-28 14:45:00,1.78177,1.78193,1.77849,1.77903,926299995.0
2005-10-28 15:00:00,1.77904,1.77933,1.77706,1.77736,1054499999.0
2005-10-28 15:15:00,1.77757,1.77867,1.77717,1.77838,1048449999.0
2005-10-28 15:30:00,1.77842,1.77871,1.77812,1.77815,866000000.0
2005-10-28 15:45:00,1.77815,1.7813,1.77815,1.7813,926799997.0
2005-10-28 16:00:00,1.78135,1.78184,1.78009,1.7812,862300006.0
2005-10-28 16:15:00,1.78131,1.78247,1.78131,1.7815,754299996.0
2005-10-28 16:30:00,1.78124,1.78149,1.77938,1.77952,890000002.0
2005-10-28 16:45:00,1.77947,1.77959,1.77657,1.77657,857099998.0
2005-10-28 17:00:00,1.7765,1.77725,1.77545,1.77608,963399997.0
2005-10-28 17:15:00,1.77615,1.77779,1.77596,1.77779,916699999.0
2005-10-28 17:30:00,1.77809,1.77957,1.77782,1.77914,915499998.0
2005-10-28 17:45:00,1.77909,1.77909,1.77774,1.77774,739600006.0
2005-10-28 18:00:00,1.77772,1.77779,1.7766,1.77712,12587369994.0
2005-10-28 18:15:00,1.77714,1.77714,1.77554,1.77595,10087469988.0
2005-10-28 18:30:00,1.77597,1.77683,1.77588,1.77633,5306700006.0
2005-10-28 18:45:00,1.77636,1.7764,1.77443,1.77448,5449999993.0
2005-10-28 19:00:00,1.7744,1.77544,1.77373,1.77462,5197600007.0
2005-10-28 19:15:00,1.7746,1.77503,1.77335,1.77353,4575796979.0
2005-10-28 19:30:00,1.77341,1.77392,1.77293,1.77349,4553699978.0
2005-10-28 19:45:00,1.7735,1.77492,1.77338,1.77417,3492270001.0
2005-10-28 20:00:00,1.77407,1.77423,1.77345,1.774,2679649993.0
2005-10-28 20:15:00,1.77401,1.77439,1.77385,1.77409,3467600000.0
2005-10-28 20:30:00,1.77411,1.77432,1.77389,1.77398,4305799998.0
2005-10-28 20:45:00,1.77399,1.77413,1.77319,1.77346,4943349978.0
2005-10-28 21:00:00,1.77348,1.77373,1.77327,1.77352,3137899992.0
2005-10-28 21:15:00,1.77356,1.77366,1.77342,1.77348,2123999998.0
2005-10-28 21:30:00,1.77345,1.77348,1.77313,1.77341,1912000000.0
2005-10-28 21:45:00,1.77342,1.77348,1.77325,1.77327,1735999994.0
2005-10-28 22:00:00,1.77334,1.77434,1.77334,1.7741,1580799999.0
2005-10-28 22:15:00,1.77415,1.77429,1.77352,1.77395,1925300007.0
2005-10-28 22:30:00,1.77398,1.77402,1.77276,1.77341,1311900001.0
2005-10-28 22:45:00,1.77327,1.7735,1.77251,1.77294,909599999.0
2005-10-31 00:00:00,1.774,1.774,1.7733,1.7736,593600014.0
2005-10-31 00:15:00,1.7734,1.7736,1.7733,1.7736,381600009.0
2005-10-31 00:30:00,1.7734,1.7736,1.7734,1.7736,296800007.0
2005-10-31 00:45:00,1.7738,1.7748,1.7736,1.7746,381600009.0
2005-10-31 01:00:00,1.7746,1.7746,1.7736,1.7736,296800007.0
2005-10-31 01:15:00,1.7738,1.7738,1.7719,1.7727,466400011.0
2005-10-31 01:30:00,1.7725,1.774,1.7723,1.7738,593600014.0
2005-10-31 01:45:00,1.7738,1.7755,1.7738,1.7755,551200013.0
2005-10-31 02:00:00,1.77462,1.77462,1.77357,1.7736,647700001.0
2005-10-31 02:15:00,1.77368,1.77377,1.77197,1.77262,1000900000.0
2005-10-31 02:30:00,1.7726,1.77408,1.77214,1.77398,758199999.0
2005-10-31 02:45:00,1.77396,1.7755,1.77396,1.7755,635300002.0
2005-10-31 03:00:00,1.77579,1.77623,1.77516,1.77552,1022099998.0
2005-10-31 03:15:00,1.77558,1.77563,1.77481,1.7754,648799997.0
2005-10-31 03:30:00,1.77545,1.77555,1.77478,1.7755,667400001.0
2005-10-31 03:45:00,1.77492,1.77631,1.77467,1.77631,868649998.0
2005-10-31 04:00:00,1.77629,1.77641,1.77494,1.77549,903700002.0
2005-10-31 04:15:00,1.7756,1.77579,1.775,1.77523,925899998.0
2005-10-31 04:30:00,1.77526,1.77536,1.77472,1.77485,654599999.0
2005-10-31 04:45:00,1.77494,1.77505,1.7745,1.77467,733499996.0
2005-10-31 05:00:00,1.77473,1.77479,1.77415,1.77476,762299999.0
2005-10-31 05:15:00,1.77481,1.77524,1.77461,1.77517,734600004.0
2005-10-31 05:30:00,1.77512,1.77524,1.77447,1.77477,842600007.0
2005-10-31 05:45:00,1.77482,1.77525,1.77467,1.77525,705170003.0
2005-10-31 06:00:00,1.77532,1.77558,1.77507,1.77517,819699997.0
2005-10-31 06:15:00,1.77515,1.77515,1.77412,1.77425,928400008.0
2005-10-31 06:30:00,1.77423,1.77464,1.77369,1.77395,714500002.0
2005-10-31 06:45:00,1.7743,1.77448,1.77342,1.77342,596399998.0
2005-10-31 07:00:00,1.77357,1.77445,1.77357,1.77419,1005900001.0
2005-10-31 07:15:00,1.77348,1.77518,1.77336,1.77507,850200003.0
2005-10-31 07:30:00,1.77518,1.77543,1.77475,1.77506,955800000.0
2005-10-31 07:45:00,1.77503,1.77555,1.77424,1.77497,735600001.0
2005-10-31 08:00:00,1.77478,1.77599,1.77457,1.77562,1042600006.0
2005-10-31 08:15:00,1.77562,1.77571,1.77527,1.77539,761899996.0
2005-10-31 08:30:00,1.77536,1.77559,1.7746,1.77537,789699996.0
2005-10-31 08:45:00,1.77552,1.7761,1.7753,1.77606,914899995.0
2005-10-31 09:00:00,1.77597,1.77655,1.77553,1.77646,938999994.0
2005-10-31 09:15:00,1.77642,1.77786,1.77606,1.77786,836599999.0
2005-10-31 09:30:00,1.77783,1.77847,1.77682,1.7773,809999993.0
2005-10-31 09:45:00,1.77728,1.77763,1.77699,1.77754,745100002.0
2005-10-31 10:00:00,1.77755,1.77851,1.77729,1.77769,759000002.0
2005-10-31 10:15:00,1.7776,1.77934,1.77737,1.77864,942699998.0
2005-10-31 10:30:00,1.77863,1.78124,1.77863,1.78124,923099995.0
2005-10-31 10:45:00,1.78128,1.78137,1.78023,1.78075,1074800000.0
2005-10-31 11:00:00,1.78073,1.78164,1.78062,1.78145,955499997.0
2005-10-31 11:15:00,1.78132,1.78217,1.78099,1.78112,859200005.0
2005-10-31 11:30:00,1.78112,1.78136,1.78043,1.78054,977000002.0
2005-10-31 11:45:00,1.78053,1.78059,1.77952,1.78019,1123199995.0
2005-10-31 12:00:00,1.78012,1.7804,1.77938,1.77942,711100002.0
2005-10-31 12:15:00,1.77952,1.77955,1.77864,1.77892,863200001.0
2005-10-31 12:30:00,1.77889,1.77892,1.77735,1.7779,1082769997.0
2005-10-31 12:45:00,1.77797,1.77841,1.77744,1.7783,1000599999.0
2005-10-31 13:00:00,1.77833,1.77833,1.77597,1.77701,1108499990.0
2005-10-31 13:15:00,1.77703,1.77745,1.77693,1.77717,1058600000.0
2005-10-31 13:30:00,1.77712,1.77763,1.77712,1.77763,1080799995.0
2005-10-31 13:45:00,1.77748,1.77748,1.77695,1.77732,788700002.0
2005-10-31 14:00:00,1.77742,1.77797,1.77726,1.77763,832500004.0
2005-10-31 14:15:00,1.77766,1.77939,1.77749,1.77865,717400000.0
2005-10-31 14:30:00,1.77865,1.77865,1.77694,1.77728,778699998.0
2005-10-31 14:45:00,1.77724,1.77724,1.77624,1.7769,1004299999.0
2005-10-31 15:00:00,1.77689,1.77702,1.77644,1.77659,858019990.0
2005-10-31 15:15:00,1.77676,1.77699,1.77529,1.77573,991450001.0
2005-10-31 15:30:00,1.77545,1.77545,1.77414,1.77468,839900001.0
2005-10-31 15:45:00,1.77463,1.7748,1.77335,1.7737,952200002.0
2005-10-31 16:00:00,1.77362,1.77421,1.77311,1.77343,801099999.0
2005-10-31 16:15:00,1.77354,1.77492,1.77354,1.77468,928146991.0
2005-10-31 16:30:00,1.77467,1.77479,1.77374,1.77382,1039769999.0
2005-10-31 16:45:00,1.77397,1.77434,1.77292,1.77328,1015400002.0
2005-10-31 17:00:00,1.7731,1.77332,1.7702,1.77118,975099994.0
2005-10-31 17:15:00,1.7711,1.77118,1.76989,1.77047,765899997.0
2005-10-31 17:30:00,1.77044,1.77068,1.76832,1.76907,786600002.0
2005-10-31 17:45:00,1.7689,1.76945,1.76806,1.76918,718350001.0
2005-10-31 18:00:00,1.76961,1.77055,1.76777,1.76777,12587046988.0
2005-10-31 18:15:00,1.76775,1.76887,1.76719,1.76873,9657950007.0
2005-10-31 18:30:00,1.7688,1.76938,1.76805,1.76875,5699299996.0
2005-10-31 18:45:00,1.76887,1.76956,1.7683,1.76867,5998299997.0
2005-10-31 19:00:00,1.76869,1.7694,1.76845,1.76905,4615399991.0
2005-10-31 19:15:00,1.76899,1.76917,1.76834,1.7684,4134749996.0
2005-10-31 19:30:00,1.76835,1.76905,1.76829,1.76905,4535799996.0
2005-10-31 19:45:00,1.769,1.76952,1.7684,1.76853,3596900005.0
2005-10-31 20:00:00,1.7685,1.76859,1.76783,1.768,3035149987.0
2005-10-31 20:15:00,1.76799,1.76861,1.76747,1.7681,3605799997.0
2005-10-31 20:30:00,1.76808,1.76868,1.76797,1.76837,4891800002.0
2005-10-31 20:45:00,1.76833,1.76864,1.76809,1.76848,4841200002.0
2005-10-31 21:00:00,1.7685,1.76891,1.76793,1.7686,2930800015.0
2005-10-31 21:15:00,1.76865,1.76899,1.76832,1.76852,2306400001.0
2005-10-31 21:30:00,1.7687,1.7692,1.76853,1.76905,1926100004.0
2005-10-31 21:45:00,1.76904,1.76998,1.76883,1.76993,1769799999.0
2005-10-31 22:00:00,1.77,1.77012,1.76852,1.76852,1675499989.0
2005-10-31 22:15:00,1.76849,1.76991,1.76848,1.76965,1939199996.0
2005-10-31 22:30:00,1.76969,1.76988,1.76952,1.76964,1458500005.0
2005-10-31 22:45:00,1.76965,1.7699,1.76935,1.76955,889700000.0
2005-10-31 23:00:00,1.76959,1.77022,1.76952,1.77005,747500006.0
2005-10-31 23:15:00,1.77,1.77038,1.76924,1.76963,872599993.0
2005-10-31 23:30:00,1.76964,1.77029,1.76948,1.76995,537000000.0
2005-10-31 23:45:00,1.76995,1.77002,1.76913,1.76955,542099999.0
2005-11-01 00:00:00,1.76928,1.77075,1.76882,1.76905,1169599998.0
2005-11-01 00:15:00,1.76908,1.76913,1.76796,1.76829,1145000008.0
2005-11-01 00:30:00,1.76853,1.76908,1.7683,1.76847,1119699995.0
2005-11-01 00:45:00,1.76854,1.76942,1.76688,1.76769,823646991.0
2005-11-01 01:00:00,1.76734,1.76778,1.76726,1.76775,783800001.0
2005-11-01 01:15:00,1.7677,1.76848,1.76734,1.7678,694700002.0
2005-11-01 01:30:00,1.76785,1.76785,1.76763,1.7677,613800003.0
2005-11-01 01:45:00,1.76775,1.7683,1.76765,1.76828,582400000.0
2005-11-01 02:00:00,1.76832,1.76847,1.76773,1.76773,904200000.0
2005-11-01 02:15:00,1.76792,1.76855,1.76792,1.76815,947070001.0
2005-11-01 02:30:00,1.7681,1.76848,1.76752,1.76835,828400003.0
2005-11-01 02:45:00,1.7683,1.76889,1.76816,1.76852,978499998.0
2005-11-01 03:00:00,1.76863,1.76881,1.76841,1.76881,738399995.0
2005-11-01 03:15:00,1.76885,1.76925,1.76825,1.76914,634900005.0
2005-11-01 03:30:00,1.76915,1.76935,1.76847,1.76847,775670000.0
2005-11-01 03:45:00,1.76833,1.76863,1.76726,1.76726,914299999.0
2005-11-01 04:00:00,1.76728,1.76811,1.76728,1.76789,844269997.0
2005-11-01 04:15:00,1.76802,1.76897,1.76735,1.76888,1100299997.0
2005-11-01 04:30:00,1.76882,1.7689,1.76803,1.76837,801200001.0
2005-11-01 04:45:00,1.76847,1.76855,1.76811,1.76823,535000004.0
2005-11-01 05:00:00,1.76827,1.76878,1.76816,1.7683,710250002.0
2005-11-01 05:15:00,1.76786,1.7683,1.76747,1.76773,839999999.0
2005-11-01 05:30:00,1.76794,1.76813,1.7674,1.76796,715700001.0
2005-11-01 05:45:00,1.76798,1.76819,1.76753,1.76793,860099999.0
2005-11-01 06:00:00,1.768,1.7681,1.76744,1.76798,844649997.0
2005-11-01 06:15:00,1.76805,1.76807,1.76758,1.76786,743399997.0
2005-11-01 06:30:00,1.7678,1.76803,1.7672,1.76788,663499999.0
2005-11-01 06:45:00,1.76788,1.76827,1.76756,1.7681,625100000.0
2005-11-01 07:00:00,1.76822,1.7683,1.76749,1.76783,806000001.0
2005-11-01 07:15:00,1.76785,1.76789,1.76706,1.76769,989300001.0
2005-11-01 07:30:00,1.76775,1.76815,1.76735,1.7681,727099999.0
2005-11-01 07:45:00,1.768,1.76811,1.76741,1.76798,502070003.0
2005-11-01 08:00:00,1.76788,1.7681,1.7667,1.7675,929900002.0
2005-11-01 08:15:00,1.76759,1.76798,1.76736,1.76746,978400004.0
2005-11-01 08:30:00,1.76743,1.76775,1.76583,1.76591,871999998.0
2005-11-01 08:45:00,1.76612,1.76725,1.76598,1.76692,1091700007.0
2005-11-01 09:00:00,1.76736,1.76858,1.76736,1.76814,934799996.0
2005-11-01 09:15:00,1.76807,1.76975,1.76799,1.76975,880200005.0
2005-11-01 09:30:00,1.7697,1.77036,1.76919,1.77036,876100004.0
2005-11-01 09:45:00,1.7704,1.77082,1.76945,1.77077,704100003.0
2005-11-01 10:00:00,1.77085,1.77174,1.77085,1.77167,819400000.0
2005-11-01 10:15:00,1.77172,1.7721,1.77106,1.77155,934899995.0
2005-11-01 10:30:00,1.77158,1.77209,1.77082,1.77083,1150450002.0
2005-11-01 10:45:00,1.77081,1.77081,1.76872,1.76894,942800002.0
2005-11-01 11:00:00,1.76911,1.76983,1.76857,1.76943,1076746989.0
2005-11-01 11:15:00,1.76942,1.76951,1.76829,1.76895,824099999.0
2005-11-01 11:30:00,1.76893,1.77107,1.76893,1.77084,1131300005.0
2005-11-01 11:45:00,1.77083,1.77131,1.77,1.77002,1089900004.0
2005-11-01 12:00:00,1.76998,1.77078,1.76988,1.77014,794900000.0
2005-11-01 12:15:00,1.7703,1.7707,1.76938,1.76988,881549997.0
2005-11-01 12:30:00,1.76986,1.77057,1.7694,1.7701,1068700002.0
2005-11-01 12:45:00,1.77015,1.7702,1.76872,1.76989,820946994.0
2005-11-01 13:00:00,1.77006,1.77016,1.76899,1.76905,865200004.0
2005-11-01 13:15:00,1.7691,1.76949,1.76815,1.76871,952000006.0
2005-11-01 13:30:00,1.76869,1.76888,1.7682,1.76847,929400003.0
2005-11-01 13:45:00,1.76842,1.76907,1.76842,1.76893,872199998.0
2005-11-01 14:00:00,1.76892,1.76919,1.76795,1.76913,786000001.0
2005-11-01 14:15:00,1.76905,1.76951,1.76839,1.76908,865000001.0
2005-11-01 14:30:00,1.76912,1.77015,1.7689,1.7696,1044899994.0
2005-11-01 14:45:00,1.76952,1.76952,1.7688,1.76926,1020249995.0
2005-11-01 15:00:00,1.76934,1.76972,1.76845,1.76861,921400002.0
2005-11-01 15:15:00,1.76859,1.76978,1.76845,1.76939,1150599998.0
2005-11-01 15:30:00,1.76933,1.76972,1.76857,1.76868,1001300003.0
2005-11-01 15:45:00,1.7687,1.7687,1.76616,1.7665,1018800001.0
2005-11-01 16:00:00,1.76645,1.76688,1.76596,1.76668,973446988.0
2005-11-01 16:15:00,1.76665,1.76688,1.76607,1.76626,875900000.0
2005-11-01 16:30:00,1.76624,1.76635,1.76395,1.76505,980400001.0
2005-11-01 16:45:00,1.76511,1.76591,1.76477,1.76488,1090200004.0
2005-11-01 17:00:00,1.76426,1.76453,1.7616,1.7639,1011750000.0
2005-11-01 17:15:00,1.76388,1.76469,1.76165,1.76183,939099995.0
2005-11-01 17:30:00,1.76175,1.76208,1.76077,1.76157,1001000001.0
2005-11-01 17:45:00,1.7615,1.76176,1.76078,1.76107,908800004.0
2005-11-01 18:00:00,1.76105,1.76308,1.76098,1.76193,12744666979.0
2005-11-01 18:15:00,1.76196,1.76284,1.76189,1.76265,10430289973.0
2005-11-01 18:30:00,1.76276,1.76385,1.76272,1.76308,5269099997.0
2005-11-01 18:45:00,1.76307,1.76357,1.76248,1.76248,5179243989.0
2005-11-01 19:00:00,1.76248,1.76248,1.76109,1.76187,5272249984.0
2005-11-01 19:15:00,1.76181,1.76322,1.7616,1.76233,4300419987.0
2005-11-01 19:30:00,1.76227,1.76322,1.76199,1.76202,4590249986.0
2005-11-01 19:45:00,1.76201,1.763,1.76197,1.76295,3435300006.0
2005-11-01 20:00:00,1.7629,1.76313,1.76259,1.7628,2910847003.0
2005-11-01 20:15:00,1.76278,1.76373,1.76259,1.76302,3793499998.0
2005-11-01 20:30:00,1.763,1.76331,1.7625,1.76305,4547270000.0
2005-11-01 20:45:00,1.76307,1.76338,1.76276,1.7631,4645269987.0
2005-11-01 21:00:00,1.76311,1.76344,1.76243,1.76244,3048599997.0
2005-11-01 21:15:00,1.76239,1.76415,1.76128,1.76264,2164170001.0
2005-11-01 21:30:00,1.76286,1.76378,1.76229,1.76378,2010900003.0
2005-11-01 21:45:00,1.7638,1.76456,1.76361,1.76373,1940999994.0
2005-11-01 22:00:00,1.76382,1.76415,1.76368,1.76388,1803599996.0
2005-11-01 22:15:00,1.76393,1.76428,1.76368,1.76412,1935900001.0
2005-11-01 22:30:00,1.76417,1.76532,1.76412,1.76529,1323499994.0
2005-11-01 22:45:00,1.7653,1.76561,1.76479,1.76528,893199992.0
2005-11-01 23:00:00,1.76508,1.7658,1.76496,1.76515,663500002.0
2005-11-01 23:15:00,1.76508,1.76508,1.76432,1.76473,914599997.0
2005-11-01 23:30:00,1.76468,1.76601,1.76454,1.7658,862799999.0
2005-11-01 23:45:00,1.7659,1.7664,1.7644,1.76505,591599998.0
2005-11-02 00:00:00,1.76493,1.76577,1.76478,1.76565,1041600001.0
2005-11-02 00:15:00,1.76565,1.76636,1.76499,1.76627,1067099996.0
2005-11-02 00:30:00,1.76623,1.76639,1.76521,1.7653,861000002.0
2005-11-02 00:45:00,1.7653,1.76682,1.76515,1.76637,800150001.0
2005-11-02 01:00:00,1.76623,1.76689,1.76562,1.76615,803000002.0
2005-11-02 01:15:00,1.7661,1.76615,1.7644,1.7646,661199996.0
2005-11-02 01:30:00,1.76465,1.76465,1.76418,1.76446,590800001.0
2005-11-02 01:45:00,1.7645,1.76472,1.76397,1.76428,749349999.0
2005-11-02 02:00:00,1.76429,1.7644,1.7637,1.76416,705700001.0
2005-11-02 02:15:00,1.76422,1.76441,1.76292,1.76311,966400000.0
2005-11-02 02:30:00,1.76311,1.764,1.76277,1.76297,954699994.0
2005-11-02 02:45:00,1.76292,1.7638,1.7627,1.76315,860699999.0
2005-11-02 03:00:00,1.7632,1.76364,1.7629,1.76349,758900001.0
2005-11-02 03:15:00,1.76362,1.76377,1.76326,1.76348,649300002.0
2005-11-02 03:30:00,1.763,1.76419,1.76295,1.7639,792500002.0
2005-11-02 03:45:00,1.7639,1.76449,1.76374,1.76424,747149997.0
2005-11-02 04:00:00,1.76424,1.76509,1.76385,1.76492,997299993.0
2005-11-02 04:15:00,1.765,1.7657,1.76498,1.76558,1178800007.0
2005-11-02 04:30:00,1.76538,1.76562,1.76511,1.76533,629500002.0
2005-11-02 04:45:00,1.76545,1.76585,1.76532,1.76558,851199996.0
2005-11-02 05:00:00,1.76562,1.76578,1.7652,1.76553,640999999.0
2005-11-02 05:15:00,1.76555,1.76632,1.76554,1.76632,787300000.0
2005-11-02 05:30:00,1.76665,1.76723,1.76614,1.76622,1046800003.0
2005-11-02 05:45:00,1.7662,1.76648,1.76609,1.76633,842449993.0
2005-11-02 06:00:00,1.76635,1.76689,1.76613,1.76681,723399999.0
2005-11-02 06:15:00,1.76696,1.76723,1.7664,1.76652,931400002.0
2005-11-02 06:30:00,1.76649,1.76676,1.76625,1.76658,735399998.0
2005-11-02 06:45:00,1.76654,1.76705,1.76633,1.7667,675899997.0
2005-11-02 07:00:00,1.76688,1.76699,1.76629,1.7667,921399993.0
2005-11-02 07:15:00,1.76673,1.76739,1.76628,1.76713,983900002.0
2005-11-02 07:30:00,1.76722,1.7673,1.76656,1.76687,895700000.0
2005-11-02 07:45:00,1.76689,1.76698,1.76602,1.76627,645199997.0
2005-11-02 08:00:00,1.76618,1.7668,1.76589,1.766,877000007.0
2005-11-02 08:15:00,1.7661,1.76636,1.76576,1.76588,696300004.0
2005-11-02 08:30:00,1.76586,1.76631,1.76569,1.76619,900599998.0
2005-11-02 08:45:00,1.76633,1.76727,1.76628,1.7669,702299997.0
2005-11-02 09:00:00,1.76686,1.76696,1.76573,1.7667,982700001.0
2005-11-02 09:15:00,1.76661,1.7669,1.76591,1.76592,649300002.0
2005-11-02 09:30:00,1.7658,1.76585,1.76483,1.7649,809250006.0
2005-11-02 09:45:00,1.76478,1.76627,1.7645,1.76571,1024800000.0
2005-11-02 10:00:00,1.76545,1.76569,1.76515,1.76525,685699999.0
2005-11-02 10:15:00,1.76523,1.76523,1.76364,1.76386,1023799992.0
2005-11-02 10:30:00,1.76386,1.76507,1.7636,1.76385,1084800000.0
2005-11-02 10:45:00,1.76381,1.76418,1.76295,1.76418,817999998.0
2005-11-02 11:00:00,1.76405,1.76441,1.76366,1.76434,769700000.0
2005-11-02 11:15:00,1.76435,1.7654,1.76402,1.76535,800100006.0
2005-11-02 11:30:00,1.76528,1.76575,1.76506,1.76575,956800001.0
2005-11-02 11:45:00,1.76571,1.76609,1.76516,1.76528,1016600000.0
2005-11-02 12:00:00,1.76527,1.76658,1.76515,1.76653,796200000.0
2005-11-02 12:15:00,1.76657,1.76682,1.76629,1.76675,859650003.0
2005-11-02 12:30:00,1.76674,1.76674,1.76535,1.76608,908100000.0
2005-11-02 12:45:00,1.76615,1.76642,1.76562,1.7663,994050007.0
2005-11-02 13:00:00,1.76628,1.76628,1.76393,1.76398,1118099997.0
2005-11-02 13:15:00,1.76385,1.76386,1.76235,1.76275,999299994.0
2005-11-02 13:30:00,1.76277,1.7634,1.76277,1.76336,892700003.0
2005-11-02 13:45:00,1.76332,1.76498,1.7633,1.76481,828099994.0
2005-11-02 14:00:00,1.7648,1.76569,1.76468,1.76515,826599992.0
2005-11-02 14:15:00,1.7651,1.76615,1.76505,1.76582,740899996.0
2005-11-02 14:30:00,1.76585,1.76588,1.76547,1.7658,911200005.0
2005-11-02 14:45:00,1.76581,1.76651,1.76521,1.76537,890300003.0
2005-11-02 15:00:00,1.76542,1.76602,1.76494,1.76597,960000000.0
2005-11-02 15:15:00,1.76589,1.7684,1.7658,1.76788,1131600003.0
2005-11-02 15:30:00,1.76778,1.76837,1.76758,1.76772,1024600002.0
2005-11-02 15:45:00,1.76772,1.76967,1.76765,1.76945,1022400001.0
2005-11-02 16:00:00,1.76944,1.77082,1.76926,1.77026,992799998.0
2005-11-02 16:15:00,1.77033,1.77152,1.77027,1.77118,832550005.0
2005-11-02 16:30:00,1.77107,1.7712,1.76998,1.77073,922799998.0
2005-11-02 16:45:00,1.77081,1.7713,1.76966,1.77014,1025249999.0
2005-11-02 17:00:00,1.77014,1.77035,1.7688,1.76945,906700005.0
2005-11-02 17:15:00,1.76943,1.77137,1.76943,1.77123,740100000.0
2005-11-02 17:30:00,1.77122,1.77269,1.7712,1.77269,906899994.0
2005-11-02 17:45:00,1.77255,1.77532,1.77255,1.77434,971899997.0
2005-11-02 18:00:00,1.77435,1.77545,1.77417,1.77459,12433099977.0
2005-11-02 18:15:00,1.7747,1.77618,1.7747,1.77533,9853719984.0
2005-11-02 18:30:00,1.77537,1.77589,1.77469,1.7749,4800969994.0
2005-11-02 18:45:00,1.77491,1.77548,1.77478,1.77515,5434696983.0
2005-11-02 19:00:00,1.77512,1.77642,1.77491,1.776,5164899999.0
2005-11-02 19:15:00,1.77602,1.77645,1.77543,1.7763,4401350005.0
2005-11-02 19:30:00,1.77634,1.77698,1.77605,1.7763,4368699994.0
2005-11-02 19:45:00,1.77627,1.77646,1.7749,1.77496,3558000001.0
2005-11-02 20:00:00,1.77487,1.77561,1.77473,1.77558,2741749996.0
2005-11-02 20:15:00,1.77559,1.77584,1.77506,1.7752,4089919998.0
2005-11-02 20:30:00,1.7752,1.77528,1.77404,1.77435,4407750002.0
2005-11-02 20:45:00,1.77434,1.77576,1.77413,1.77576,4998619990.0
2005-11-02 21:00:00,1.77576,1.7758,1.77528,1.77549,3163199982.0
2005-11-02 21:15:00,1.77559,1.77653,1.77558,1.77653,1886699998.0
2005-11-02 21:30:00,1.77658,1.77662,1.77586,1.77618,1931750004.0
2005-11-02 21:45:00,1.77607,1.7762,1.77552,1.77595,1925649997.0
2005-11-02 22:00:00,1.77599,1.77608,1.77568,1.77584,1819099996.0
2005-11-02 22:15:00,1.77589,1.77627,1.77557,1.77622,1604199996.0
2005-11-02 22:30:00,1.77577,1.77599,1.77565,1.77599,1278900002.0
2005-11-02 22:45:00,1.77605,1.7763,1.77575,1.77615,932700004.0
2005-11-02 23:00:00,1.77605,1.77634,1.77559,1.77614,639600001.0
2005-11-02 23:15:00,1.77607,1.77639,1.77569,1.77589,577599997.0
2005-11-02 23:30:00,1.77614,1.77626,1.77593,1.77606,710799999.0
2005-11-02 23:45:00,1.77607,1.77679,1.77595,1.77655,658699999.0
2005-11-03 00:00:00,1.7767,1.77692,1.77587,1.77621,1107899996.0
2005-11-03 00:15:00,1.77625,1.77668,1.77567,1.77627,1214899995.0
2005-11-03 00:30:00,1.77633,1.77669,1.77581,1.77593,832800001.0
2005-11-03 00:45:00,1.77625,1.77677,1.77587,1.77604,936199995.0
2005-11-03 01:00:00,1.77641,1.77655,1.77576,1.77595,678500004.0
2005-11-03 01:15:00,1.7759,1.77648,1.77582,1.77611,771699998.0
2005-11-03 01:30:00,1.77615,1.77615,1.7752,1.7752,664999998.0
2005-11-03 01:45:00,1.77525,1.77574,1.7752,1.77567,723599999.0
2005-11-03 02:00:00,1.77553,1.77555,1.77428,1.77496,746400000.0
2005-11-03 02:15:00,1.77503,1.77503,1.77408,1.7741,768200000.0
2005-11-03 02:30:00,1.77398,1.77505,1.77372,1.77505,819699999.0
2005-11-03 02:45:00,1.775,1.77572,1.77494,1.77516,737500002.0
2005-11-03 03:00:00,1.77517,1.7753,1.77413,1.77475,710800002.0
2005-11-03 03:15:00,1.77477,1.77489,1.7744,1.77489,458399997.0
2005-11-03 03:30:00,1.77488,1.77508,1.7741,1.77493,671400006.0
2005-11-03 03:45:00,1.77486,1.77517,1.77461,1.77489,811900000.0
2005-11-03 04:00:00,1.77499,1.77528,1.77456,1.775,735050000.0
2005-11-03 04:15:00,1.77484,1.77519,1.77463,1.77505,850800002.0
2005-11-03 04:30:00,1.77493,1.77538,1.77465,1.77475,833100005.0
2005-11-03 04:45:00,1.77482,1.77519,1.77455,1.77482,859750001.0
2005-11-03 05:00:00,1.77483,1.77501,1.77437,1.77478,824549992.0
2005-11-03 05:15:00,1.77485,1.77495,1.77449,1.77464,773700001.0
2005-11-03 05:30:00,1.77456,1.77538,1.77435,1.77491,705900004.0
2005-11-03 05:45:00,1.77502,1.77566,1.7748,1.77532,712099998.0
2005-11-03 06:00:00,1.77535,1.77581,1.77498,1.77545,713199995.0
2005-11-03 06:15:00,1.77554,1.77554,1.77445,1.77521,806399997.0
2005-11-03 06:30:00,1.77487,1.77525,1.77474,1.7751,593400002.0
2005-11-03 06:45:00,1.77514,1.77523,1.77474,1.77491,596499995.0
2005-11-03 07:00:00,1.77505,1.77515,1.77475,1.775,839270004.0
2005-11-03 07:15:00,1.77507,1.77514,1.77444,1.77498,891599997.0
2005-11-03 07:30:00,1.77495,1.77513,1.77472,1.77497,805000000.0
2005-11-03 07:45:00,1.77495,1.77497,1.77445,1.77483,621000004.0
2005-11-03 08:00:00,1.77473,1.77473,1.77362,1.77406,956500000.0
2005-11-03 08:15:00,1.77412,1.77412,1.77385,1.77398,683499998.0
2005-11-03 08:30:00,1.77397,1.77416,1.7736,1.77387,859499995.0
2005-11-03 08:45:00,1.77398,1.77417,1.77383,1.774,669799999.0
2005-11-03 09:00:00,1.774,1.7741,1.7736,1.77395,914899999.0
2005-11-03 09:15:00,1.77389,1.7741,1.77272,1.77318,731699999.0
2005-11-03 09:30:00,1.77308,1.7743,1.77292,1.77353,758400001.0
2005-11-03 09:45:00,1.77348,1.77466,1.77348,1.77464,734599999.0
2005-11-03 10:00:00,1.77458,1.775,1.77413,1.77495,795899997.0
2005-11-03 10:15:00,1.77493,1.77493,1.77415,1.77445,1018700004.0
2005-11-03 10:30:00,1.77446,1.77482,1.77432,1.77479,987999996.0
2005-11-03 10:45:00,1.77484,1.77555,1.77481,1.77525,906400000.0
2005-11-03 11:00:00,1.7753,1.7754,1.77504,1.7751,892099998.0
2005-11-03 11:15:00,1.7751,1.77531,1.7749,1.77519,931269995.0
2005-11-03 11:30:00,1.77517,1.77832,1.77517,1.77815,1193399999.0
2005-11-03 11:45:00,1.77817,1.77817,1.77614,1.77658,1079499997.0
2005-11-03 12:00:00,1.77663,1.77753,1.77641,1.77715,885300002.0
2005-11-03 12:15:00,1.77726,1.77758,1.7768,1.77749,830950001.0
2005-11-03 12:30:00,1.77752,1.77861,1.77752,1.77768,918199999.0
2005-11-03 12:45:00,1.77772,1.77805,1.7766,1.77675,850669998.0
2005-11-03 13:00:00,1.77667,1.77679,1.77576,1.77674,883100000.0
2005-11-03 13:15:00,1.77681,1.7776,1.77681,1.77728,787799998.0
2005-11-03 13:30:00,1.77732,1.77773,1.7773,1.77755,987899999.0
2005-11-03 13:45:00,1.77745,1.77745,1.77679,1.77717,1124399999.0
2005-11-03 14:00:00,1.77729,1.7778,1.77729,1.77735,710570000.0
2005-11-03 14:15:00,1.7773,1.77778,1.77725,1.7775,776549996.0
2005-11-03 14:30:00,1.7775,1.77904,1.77698,1.77893,786770001.0
2005-11-03 14:45:00,1.77867,1.77867,1.77567,1.77567,1105799997.0
2005-11-03 15:00:00,1.77562,1.77568,1.77461,1.77518,859100002.0
2005-11-03 15:15:00,1.77512,1.77518,1.77402,1.77491,899999997.0
2005-11-03 15:30:00,1.77483,1.77541,1.77163,1.7722,770199997.0
2005-11-03 15:45:00,1.7721,1.77374,1.77202,1.7731,1016499997.0
2005-11-03 16:00:00,1.7731,1.77381,1.77135,1.77235,1066749998.0
2005-11-03 16:15:00,1.77233,1.77454,1.77201,1.77436,799699998.0
2005-11-03 16:30:00,1.77413,1.77492,1.77394,1.77412,1000199994.0
2005-11-03 16:45:00,1.77404,1.77519,1.7737,1.77429,1143049997.0
2005-11-03 17:00:00,1.77425,1.77485,1.77296,1.77304,1030499995.0
2005-11-03 17:15:00,1.773,1.77446,1.77247,1.77247,784920003.0
2005-11-03 17:30:00,1.77207,1.7732,1.77179,1.77313,903000002.0
2005-11-03 17:45:00,1.77305,1.77594,1.7724,1.77573,835300002.0
2005-11-03 18:00:00,1.7757,1.77597,1.77463,1.77545,12821299988.0
2005-11-03 18:15:00,1.77535,1.77609,1.7751,1.7758,9695699985.0
2005-11-03 18:30:00,1.77586,1.77586,1.77282,1.77282,5501950002.0
2005-11-03 18:45:00,1.77271,1.77408,1.77132,1.7715,5453899972.0
2005-11-03 19:00:00,1.77142,1.77168,1.76966,1.77047,5067570001.0
2005-11-03 19:15:00,1.77047,1.7711,1.77004,1.77026,4633936981.0
2005-11-03 19:30:00,1.77018,1.77078,1.76923,1.76981,4077100002.0
2005-11-03 19:45:00,1.76984,1.77088,1.76984,1.77076,3578293967.0
2005-11-03 20:00:00,1.77068,1.77129,1.77043,1.7709,2613500005.0
2005-11-03 20:15:00,1.77091,1.77201,1.77091,1.7719,3729850012.0
2005-11-03 20:30:00,1.77195,1.77228,1.77084,1.77094,4663849990.0
2005-11-03 20:45:00,1.77092,1.77144,1.77073,1.7712,5072300003.0
2005-11-03 21:00:00,1.77125,1.77239,1.77084,1.7719,2992400001.0
2005-11-03 21:15:00,1.77197,1.7721,1.77124,1.7713,1972049998.0
2005-11-03 21:30:00,1.77125,1.77142,1.77045,1.77103,1849000000.0
2005-11-03 21:45:00,1.77102,1.77105,1.77004,1.77069,1778999991.0
2005-11-03 22:00:00,1.7708,1.77127,1.77026,1.77043,1525199997.0
2005-11-03 22:15:00,1.77051,1.77059,1.76973,1.77001,2090499996.0
2005-11-03 22:30:00,1.77012,1.77069,1.76937,1.76973,1401900000.0
2005-11-03 22:45:00,1.76977,1.77008,1.76967,1.76995,824400004.0
2005-11-03 23:00:00,1.76994,1.77036,1.7697,1.76998,822000005.0
2005-11-03 23:15:00,1.76993,1.77041,1.7699,1.77019,721299994.0
2005-11-03 23:30:00,1.77013,1.77116,1.77002,1.77062,594700000.0
2005-11-03 23:45:00,1.77065,1.771,1.77043,1.77065,504499996.0
2005-11-04 00:00:00,1.77042,1.77131,1.77003,1.77062,1149899995.0
2005-11-04 00:15:00,1.77077,1.77119,1.77035,1.77087,952549999.0
2005-11-04 00:30:00,1.77089,1.77089,1.77036,1.7704,596599996.0
2005-11-04 00:45:00,1.77047,1.77074,1.76964,1.7697,1026000001.0
2005-11-04 01:00:00,1.7697,1.77003,1.76925,1.77003,692400002.0
2005-11-04 01:15:00,1.77007,1.77046,1.76931,1.76974,686300000.0
2005-11-04 01:30:00,1.76988,1.77085,1.7697,1.77052,812300002.0
2005-11-04 01:45:00,1.77075,1.77104,1.7703,1.7708,1032000002.0
2005-11-04 02:00:00,1.77082,1.77087,1.77012,1.77029,699000003.0
2005-11-04 02:15:00,1.77035,1.77042,1.76958,1.77005,649399997.0
2005-11-04 02:30:00,1.77,1.77009,1.7679,1.76811,865800000.0
2005-11-04 02:45:00,1.76808,1.76875,1.76758,1.76869,872300002.0
2005-11-04 03:00:00,1.76872,1.76967,1.7687,1.76947,1003646995.0
2005-11-04 03:15:00,1.76947,1.76987,1.76929,1.76936,405300004.0
2005-11-04 03:30:00,1.76945,1.76959,1.76902,1.76957,736200001.0
2005-11-04 03:45:00,1.76948,1.76973,1.7693,1.76953,943400000.0
2005-11-04 04:00:00,1.76945,1.77002,1.76942,1.76983,795549994.0
2005-11-04 04:15:00,1.76975,1.7705,1.76949,1.76997,832599999.0
2005-11-04 04:30:00,1.76995,1.77018,1.76961,1.76963,726500004.0
2005-11-04 04:45:00,1.7697,1.76985,1.76918,1.76939,702000001.0
2005-11-04 05:00:00,1.76958,1.76981,1.76883,1.76912,769700003.0
2005-11-04 05:15:00,1.76911,1.76911,1.76833,1.76833,637500002.0
2005-11-04 05:30:00,1.76867,1.76894,1.76827,1.76827,667499995.0
2005-11-04 05:45:00,1.76825,1.76825,1.76742,1.76748,803200001.0
2005-11-04 06:00:00,1.76753,1.76769,1.76702,1.76714,759499994.0
2005-11-04 06:15:00,1.76721,1.76751,1.76682,1.76736,872299992.0
2005-11-04 06:30:00,1.76728,1.76728,1.76695,1.7671,663699999.0
2005-11-04 06:45:00,1.7671,1.76748,1.7669,1.7669,656670001.0
2005-11-04 07:00:00,1.76705,1.76745,1.76689,1.76727,781199998.0
2005-11-04 07:15:00,1.76735,1.76801,1.76712,1.76774,878500000.0
2005-11-04 07:30:00,1.76785,1.76785,1.76713,1.76743,732499999.0
2005-11-04 07:45:00,1.7674,1.7674,1.76696,1.76712,596899997.0
2005-11-04 08:00:00,1.76697,1.76731,1.76632,1.76632,900999999.0
2005-11-04 08:15:00,1.76622,1.76701,1.76514,1.76627,1066949996.0
2005-11-04 08:30:00,1.76618,1.76692,1.76614,1.76679,927800006.0
2005-11-04 08:45:00,1.76683,1.7675,1.76659,1.7672,604399998.0
2005-11-04 09:00:00,1.76722,1.76739,1.76603,1.76635,754316997.0
2005-11-04 09:15:00,1.76629,1.76768,1.76622,1.76738,779999996.0
2005-11-04 09:30:00,1.76729,1.76747,1.76605,1.7671,1155899998.0
2005-11-04 09:45:00,1.76707,1.76725,1.76667,1.7669,879900001.0
2005-11-04 10:00:00,1.76682,1.76691,1.76507,1.76625,804000002.0
2005-11-04 10:15:00,1.76623,1.76817,1.76611,1.76805,892599997.0
2005-11-04 10:30:00,1.76818,1.76849,1.76645,1.76667,1002949992.0
2005-11-04 10:45:00,1.76675,1.76788,1.76661,1.76725,1011799998.0
2005-11-04 11:00:00,1.7672,1.76742,1.76681,1.76683,940700000.0
2005-11-04 11:15:00,1.76659,1.76711,1.76597,1.76606,1064999999.0
2005-11-04 11:30:00,1.76599,1.76613,1.76538,1.7659,1157100003.0
2005-11-04 11:45:00,1.76592,1.7666,1.76564,1.76644,1173399991.0
2005-11-04 12:00:00,1.7664,1.76658,1.76556,1.76567,717299999.0
2005-11-04 12:15:00,1.76566,1.76574,1.76469,1.76523,871099994.0
2005-11-04 12:30:00,1.76525,1.76561,1.76499,1.76557,954570000.0
2005-11-04 12:45:00,1.76568,1.7664,1.76556,1.7662,920499993.0
2005-11-04 13:00:00,1.76627,1.7663,1.765,1.76562,905999999.0
2005-11-04 13:15:00,1.7657,1.76574,1.76466,1.76528,961700003.0
2005-11-04 13:30:00,1.76527,1.76611,1.76486,1.76488,978900006.0
2005-11-04 13:45:00,1.7648,1.76516,1.7645,1.7645,806800001.0
2005-11-04 14:00:00,1.76448,1.76492,1.76406,1.76473,815149999.0
2005-11-04 14:15:00,1.76465,1.76507,1.76421,1.76458,913169994.0
2005-11-04 14:30:00,1.76462,1.76464,1.7634,1.76387,840999999.0
2005-11-04 14:45:00,1.76376,1.76432,1.7635,1.76393,943000001.0
2005-11-04 15:00:00,1.76391,1.76466,1.76391,1.76396,875699999.0
2005-11-04 15:15:00,1.76388,1.76393,1.76074,1.76114,1052200000.0
2005-11-04 15:30:00,1.76192,1.76761,1.76192,1.76688,954300007.0
2005-11-04 15:45:00,1.7669,1.76865,1.7669,1.768,1097650001.0
2005-11-04 16:00:00,1.76795,1.77015,1.76775,1.76872,1044000000.0
2005-11-04 16:15:00,1.76853,1.76858,1.7648,1.76492,1068800004.0
2005-11-04 16:30:00,1.76499,1.76555,1.76439,1.7644,1058570003.0
2005-11-04 16:45:00,1.76447,1.76474,1.76234,1.76234,1104800005.0
2005-11-04 17:00:00,1.76152,1.76187,1.75684,1.75814,900499999.0
2005-11-04 17:15:00,1.75816,1.75827,1.75301,1.75326,890600003.0
2005-11-04 17:30:00,1.75331,1.75363,1.75113,1.75286,993699999.0
2005-11-04 17:45:00,1.75292,1.75303,1.74786,1.74937,838246997.0
2005-11-04 18:00:00,1.74933,1.75114,1.74861,1.75107,11809200013.0
2005-11-04 18:15:00,1.7512,1.75214,1.7512,1.75168,10224399983.0
2005-11-04 18:30:00,1.7516,1.75177,1.75053,1.75113,5647169987.0
2005-11-04 18:45:00,1.75109,1.75136,1.74929,1.7505,5291500005.0
2005-11-04 19:00:00,1.75055,1.75055,1.74835,1.74846,4917969981.0
2005-11-04 19:15:00,1.74847,1.74984,1.74814,1.74831,4474799990.0
2005-11-04 19:30:00,1.7482,1.74829,1.74564,1.7478,4082046984.0
2005-11-04 19:45:00,1.74781,1.74928,1.74777,1.74897,3487550003.0
2005-11-04 20:00:00,1.74889,1.75033,1.74877,1.74995,2899546994.0
2005-11-04 20:15:00,1.75,1.75021,1.74972,1.74992,3389296995.0
2005-11-04 20:30:00,1.7499,1.7506,1.74933,1.75045,4410769989.0
2005-11-04 20:45:00,1.75048,1.75069,1.7498,1.74998,4889146992.0
2005-11-04 21:00:00,1.74999,1.75044,1.74987,1.7501,3024899993.0
2005-11-04 21:15:00,1.75015,1.75074,1.74962,1.75074,2029120002.0
2005-11-04 21:30:00,1.75078,1.75111,1.75046,1.75046,2050150002.0
2005-11-04 21:45:00,1.75041,1.75105,1.75036,1.75083,1896599997.0
2005-11-04 22:00:00,1.7509,1.75098,1.75064,1.75098,1698000008.0
2005-11-04 22:15:00,1.75103,1.75139,1.75058,1.75093,1907199993.0
2005-11-04 22:30:00,1.75094,1.75126,1.75052,1.75096,1291646994.0
2005-11-04 22:45:00,1.75095,1.75167,1.75095,1.75163,800600000.0
2005-11-04 23:00:00,1.75156,1.75193,1.75021,1.75039,882700001.0
2005-11-04 23:15:00,1.75036,1.75045,1.75003,1.75042,846600003.0
2005-11-04 23:30:00,1.75042,1.75048,1.7495,1.74971,785300002.0
2005-11-04 23:45:00,1.74978,1.74994,1.74885,1.74885,582350004.0
2005-11-07 00:00:00,1.7461,1.7461,1.7449,1.7457,462000000.0
2005-11-07 00:15:00,1.7457,1.7483,1.7457,1.7483,495000000.0
2005-11-07 00:30:00,1.7483,1.7483,1.7476,1.7481,495000000.0
2005-11-07 00:45:00,1.7481,1.7485,1.7478,1.748,396000000.0
2005-11-07 01:00:00,1.748,1.7497,1.7479,1.7495,495000000.0
2005-11-07 01:15:00,1.7494,1.7497,1.7484,1.7485,495000000.0
2005-11-07 01:30:00,1.7486,1.7488,1.7467,1.7477,462000000.0
2005-11-07 01:45:00,1.7477,1.7486,1.7472,1.7486,429000000.0
2005-11-07 02:00:00,1.74789,1.74961,1.74789,1.74944,775100002.0
2005-11-07 02:15:00,1.74943,1.74963,1.7485,1.74857,862299996.0
2005-11-07 02:30:00,1.74857,1.7488,1.74673,1.74763,903200001.0
2005-11-07 02:45:00,1.74757,1.74863,1.74725,1.74863,860050002.0
2005-11-07 03:00:00,1.74861,1.74984,1.74822,1.7491,795299998.0
2005-11-07 03:15:00,1.74914,1.74933,1.74818,1.74933,694199999.0
2005-11-07 03:30:00,1.74956,1.7501,1.74936,1.74998,793500002.0
2005-11-07 03:45:00,1.75019,1.75117,1.75018,1.75081,640000004.0
2005-11-07 04:00:00,1.75057,1.75057,1.74995,1.75018,619800000.0
2005-11-07 04:15:00,1.75042,1.7506,1.7495,1.75015,947699995.0
2005-11-07 04:30:00,1.75009,1.75022,1.74965,1.75005,632800000.0
2005-11-07 04:45:00,1.74997,1.75027,1.74942,1.7502,883399997.0
2005-11-07 05:00:00,1.75028,1.75091,1.75018,1.75059,712400000.0
2005-11-07 05:15:00,1.75063,1.75085,1.75003,1.7508,767499996.0
2005-11-07 05:30:00,1.7508,1.75097,1.75018,1.75093,909569998.0
2005-11-07 05:45:00,1.75103,1.75158,1.75056,1.75079,669900001.0
2005-11-07 06:00:00,1.75081,1.75081,1.7502,1.75058,877050000.0
2005-11-07 06:15:00,1.75055,1.75078,1.74998,1.75068,774199996.0
2005-11-07 06:30:00,1.75065,1.75078,1.74988,1.7507,800999999.0
2005-11-07 06:45:00,1.75073,1.75089,1.74974,1.74974,806199994.0
2005-11-07 07:00:00,1.74987,1.7503,1.74942,1.7501,786500001.0
2005-11-07 07:15:00,1.75013,1.7504,1.74959,1.7503,780400000.0
2005-11-07 07:30:00,1.75025,1.75025,1.74958,1.74978,837600000.0
2005-11-07 07:45:00,1.74973,1.74978,1.74884,1.74894,677200000.0
2005-11-07 08:00:00,1.74895,1.74966,1.74858,1.74966,1056200000.0
2005-11-07 08:15:00,1.74928,1.74999,1.74898,1.74968,806100001.0
2005-11-07 08:30:00,1.74968,1.75026,1.74945,1.75007,971099998.0
2005-11-07 08:45:00,1.75021,1.75027,1.74957,1.74998,748500001.0
2005-11-07 09:00:00,1.74997,1.75031,1.74938,1.74998,1065399994.0
2005-11-07 09:15:00,1.74992,1.74992,1.7485,1.74894,929600006.0
2005-11-07 09:30:00,1.74879,1.7491,1.74678,1.747,994299999.0
2005-11-07 09:45:00,1.747,1.74723,1.74541,1.74614,885050000.0
2005-11-07 10:00:00,1.74608,1.74666,1.74524,1.74665,813099996.0
2005-11-07 10:15:00,1.74675,1.74937,1.74675,1.74904,1082500001.0
2005-11-07 10:30:00,1.74911,1.74914,1.74743,1.74765,995399997.0
2005-11-07 10:45:00,1.74757,1.74963,1.74757,1.74825,940999999.0
2005-11-07 11:00:00,1.74838,1.75001,1.74834,1.74955,1266300002.0
2005-11-07 11:15:00,1.74929,1.74992,1.74876,1.74917,1016900002.0
2005-11-07 11:30:00,1.74892,1.74892,1.74686,1.7471,1069099997.0
2005-11-07 11:45:00,1.74715,1.74758,1.74675,1.7472,946400000.0
2005-11-07 12:00:00,1.74709,1.74766,1.74648,1.74714,905900001.0
2005-11-07 12:15:00,1.74732,1.7474,1.74672,1.74692,928299998.0
2005-11-07 12:30:00,1.74689,1.74817,1.74684,1.74692,947600003.0
2005-11-07 12:45:00,1.74698,1.74758,1.74667,1.74745,901599999.0
2005-11-07 13:00:00,1.74746,1.74766,1.74688,1.74724,996400002.0
2005-11-07 13:15:00,1.74753,1.74857,1.74753,1.7482,893800000.0
2005-11-07 13:30:00,1.74819,1.7486,1.74805,1.74842,1017899991.0
2005-11-07 13:45:00,1.74845,1.74864,1.74795,1.74795,897999997.0
2005-11-07 14:00:00,1.74794,1.74814,1.74684,1.74704,920700000.0
2005-11-07 14:15:00,1.74696,1.74696,1.7459,1.74593,778749998.0
2005-11-07 14:30:00,1.7459,1.74595,1.74535,1.74567,998899996.0
2005-11-07 14:45:00,1.74571,1.74731,1.74567,1.74677,850150002.0
2005-11-07 15:00:00,1.7468,1.74798,1.74647,1.74746,839746997.0
2005-11-07 15:15:00,1.74734,1.74743,1.74343,1.74352,961150000.0
2005-11-07 15:30:00,1.74343,1.7437,1.74151,1.7424,983299999.0
2005-11-07 15:45:00,1.74246,1.74246,1.73904,1.73984,1184346994.0
2005-11-07 16:00:00,1.74004,1.74309,1.73994,1.74278,1117099988.0
2005-11-07 16:15:00,1.74287,1.74287,1.74183,1.74228,987846993.0
2005-11-07 16:30:00,1.74222,1.74228,1.73999,1.74193,978599999.0
2005-11-07 16:45:00,1.74191,1.74238,1.74045,1.74057,1071400002.0
2005-11-07 17:00:00,1.74037,1.74135,1.74022,1.74134,1060347005.0
2005-11-07 17:15:00,1.74125,1.74326,1.74113,1.74326,717300001.0
2005-11-07 17:30:00,1.74345,1.74615,1.74345,1.74527,910100004.0
2005-11-07 17:45:00,1.7452,1.7452,1.74186,1.74201,959199997.0
2005-11-07 18:00:00,1.74176,1.74249,1.74101,1.74147,13133640000.0
2005-11-07 18:15:00,1.74153,1.74306,1.74115,1.74304,9588849996.0
2005-11-07 18:30:00,1.74312,1.74391,1.74238,1.74302,5466246985.0
2005-11-07 18:45:00,1.74293,1.7437,1.74217,1.74324,5447699992.0
2005-11-07 19:00:00,1.74329,1.74457,1.74323,1.74425,5025019991.0
2005-11-07 19:15:00,1.74428,1.74531,1.74267,1.74344,4375849987.0
2005-11-07 19:30:00,1.74343,1.74402,1.74307,1.74342,4525299989.0
2005-11-07 19:45:00,1.74353,1.74364,1.74227,1.74292,3587199995.0
2005-11-07 20:00:00,1.7428,1.74314,1.74255,1.74282,3015800005.0
2005-11-07 20:15:00,1.74278,1.74295,1.74238,1.7425,3569599988.0
2005-11-07 20:30:00,1.74254,1.74367,1.74247,1.74338,4080299985.0
2005-11-07 20:45:00,1.74337,1.74363,1.74305,1.74328,5077400000.0
2005-11-07 21:00:00,1.7433,1.74391,1.74298,1.74355,3219599997.0
2005-11-07 21:15:00,1.74358,1.74456,1.74357,1.74417,2227699999.0
2005-11-07 21:30:00,1.7443,1.74589,1.7443,1.74507,1949467002.0
2005-11-07 21:45:00,1.74504,1.74608,1.74479,1.74479,1997850000.0
2005-11-07 22:00:00,1.74483,1.74515,1.74405,1.74515,1859399993.0
2005-11-07 22:15:00,1.74525,1.74525,1.74455,1.74493,1959270004.0
2005-11-07 22:30:00,1.74505,1.74533,1.745,1.74513,1360200004.0
2005-11-07 22:45:00,1.74512,1.74523,1.74429,1.74466,916699998.0
2005-11-07 23:00:00,1.7446,1.74477,1.74361,1.74377,849700000.0
2005-11-07 23:15:00,1.74363,1.74462,1.74349,1.74442,771800000.0
2005-11-07 23:30:00,1.74465,1.74497,1.74449,1.74468,745246994.0
2005-11-07 23:45:00,1.74475,1.74481,1.74366,1.74385,625746992.0
2005-11-08 00:00:00,1.74346,1.74419,1.74301,1.74327,1152199999.0
2005-11-08 00:15:00,1.7433,1.74359,1.74286,1.74298,1069669999.0
2005-11-08 00:30:00,1.743,1.7436,1.74238,1.74247,906499997.0
2005-11-08 00:45:00,1.74238,1.74238,1.74141,1.74194,808500002.0
2005-11-08 01:00:00,1.74205,1.74298,1.74191,1.74285,735899997.0
2005-11-08 01:15:00,1.7428,1.7431,1.74265,1.74304,585500003.0
2005-11-08 01:30:00,1.74312,1.74362,1.74301,1.7435,697699996.0
2005-11-08 01:45:00,1.74353,1.74353,1.74247,1.74275,676900002.0
2005-11-08 02:00:00,1.74277,1.74325,1.74235,1.74249,935750002.0
2005-11-08 02:15:00,1.74257,1.74303,1.74242,1.7426,764600000.0
2005-11-08 02:30:00,1.74248,1.74273,1.74217,1.74245,783500002.0
2005-11-08 02:45:00,1.74222,1.74253,1.741,1.74159,1146099997.0
2005-11-08 03:00:00,1.74152,1.7418,1.73786,1.73894,1073150003.0
2005-11-08 03:15:00,1.73861,1.73861,1.73665,1.7372,1024499996.0
2005-11-08 03:30:00,1.73721,1.73723,1.73462,1.73554,1019699999.0
2005-11-08 03:45:00,1.73557,1.73648,1.73473,1.73589,913999996.0
2005-11-08 04:00:00,1.73583,1.73743,1.7354,1.7374,894269998.0
2005-11-08 04:15:00,1.73768,1.73775,1.73671,1.73765,865299992.0
2005-11-08 04:30:00,1.73759,1.73795,1.73734,1.73734,852200000.0
2005-11-08 04:45:00,1.73747,1.73758,1.73638,1.7366,741600003.0
2005-11-08 05:00:00,1.73656,1.73685,1.73581,1.73658,1017900001.0
2005-11-08 05:15:00,1.73671,1.73773,1.73664,1.73754,730399997.0
2005-11-08 05:30:00,1.7375,1.73815,1.73731,1.73808,730700001.0
2005-11-08 05:45:00,1.73814,1.73835,1.73798,1.73828,881600000.0
2005-11-08 06:00:00,1.73835,1.73853,1.73817,1.73833,906500003.0
2005-11-08 06:15:00,1.73844,1.73846,1.73765,1.7383,792200002.0
2005-11-08 06:30:00,1.73821,1.73831,1.73773,1.73775,655900002.0
2005-11-08 06:45:00,1.73779,1.73783,1.73714,1.73717,732799999.0
2005-11-08 07:00:00,1.73737,1.73777,1.73724,1.7375,1051599999.0
2005-11-08 07:15:00,1.73753,1.73802,1.73734,1.73782,798699999.0
2005-11-08 07:30:00,1.73801,1.73859,1.73795,1.73808,860400000.0
2005-11-08 07:45:00,1.738,1.73846,1.73765,1.73818,754600003.0
2005-11-08 08:00:00,1.738,1.73836,1.73772,1.73791,944900003.0
2005-11-08 08:15:00,1.73797,1.73802,1.73733,1.73758,979100001.0
2005-11-08 08:30:00,1.7376,1.73766,1.73705,1.73711,926799996.0
2005-11-08 08:45:00,1.73725,1.73778,1.73705,1.73725,733700002.0
2005-11-08 09:00:00,1.73722,1.73725,1.73641,1.73703,864950001.0
2005-11-08 09:15:00,1.73704,1.73755,1.73605,1.7366,1176399993.0
2005-11-08 09:30:00,1.73655,1.73698,1.73599,1.73603,1046199996.0
2005-11-08 09:45:00,1.73603,1.73734,1.73551,1.73563,758900001.0
2005-11-08 10:00:00,1.73562,1.73709,1.73548,1.73645,863299998.0
2005-11-08 10:15:00,1.73628,1.73666,1.73508,1.73529,1021000005.0
2005-11-08 10:30:00,1.73533,1.73546,1.73372,1.73416,1037400001.0
2005-11-08 10:45:00,1.73424,1.7359,1.73423,1.7355,1087599997.0
2005-11-08 11:00:00,1.7354,1.7354,1.73364,1.73444,1061049996.0
2005-11-08 11:15:00,1.73462,1.73588,1.73413,1.73434,1039600002.0
2005-11-08 11:30:00,1.73428,1.73457,1.73271,1.73457,919850001.0
2005-11-08 11:45:00,1.7347,1.73534,1.73415,1.73451,1147099999.0
2005-11-08 12:00:00,1.73452,1.73496,1.73378,1.73466,917149994.0
2005-11-08 12:15:00,1.73485,1.73649,1.73474,1.7362,836770002.0
2005-11-08 12:30:00,1.7362,1.7362,1.73517,1.73522,1152246997.0
2005-11-08 12:45:00,1.73522,1.73672,1.73491,1.73668,1099000006.0
2005-11-08 13:00:00,1.7366,1.7366,1.73444,1.73463,1104700002.0
2005-11-08 13:15:00,1.73475,1.73506,1.73446,1.73452,1000650000.0
2005-11-08 13:30:00,1.73446,1.73495,1.73398,1.73455,907299997.0
2005-11-08 13:45:00,1.73458,1.73485,1.73425,1.73455,1040700001.0
2005-11-08 14:00:00,1.73457,1.73562,1.73404,1.73486,763900003.0
2005-11-08 14:15:00,1.73484,1.73562,1.73483,1.73562,962100000.0
2005-11-08 14:30:00,1.73581,1.73609,1.73517,1.73588,952500000.0
2005-11-08 14:45:00,1.7359,1.73678,1.73549,1.7367,1064799993.0
2005-11-08 15:00:00,1.73668,1.73733,1.73637,1.73637,889600003.0
2005-11-08 15:15:00,1.73629,1.73711,1.73563,1.73601,917750000.0
2005-11-08 15:30:00,1.73585,1.73787,1.73575,1.73695,999470000.0
2005-11-08 15:45:00,1.73699,1.73809,1.73698,1.73755,1174999996.0
2005-11-08 16:00:00,1.73765,1.73897,1.73732,1.73751,1128299995.0
2005-11-08 16:15:00,1.73758,1.73801,1.73693,1.73799,866700000.0
2005-11-08 16:30:00,1.7379,1.73864,1.73751,1.73754,817199997.0
2005-11-08 16:45:00,1.73753,1.74058,1.73744,1.73973,1108099999.0
2005-11-08 17:00:00,1.73956,1.74178,1.7395,1.74093,1093000003.0
2005-11-08 17:15:00,1.7409,1.74206,1.74044,1.74044,899199994.0
2005-11-08 17:30:00,1.74027,1.74055,1.73922,1.73953,774500001.0
2005-11-08 17:45:00,1.73959,1.74054,1.7388,1.7388,644199999.0
2005-11-08 18:00:00,1.73897,1.74044,1.73897,1.7401,12066159994.0
2005-11-08 18:15:00,1.74019,1.74135,1.74007,1.74111,9775466982.0
2005-11-08 18:30:00,1.7412,1.74216,1.74106,1.74106,5618200005.0
2005-11-08 18:45:00,1.74099,1.74124,1.74052,1.74106,5423970002.0
2005-11-08 19:00:00,1.74105,1.74208,1.7405,1.74208,4919899997.0
2005-11-08 19:15:00,1.74218,1.74298,1.74108,1.74125,4169999982.0
2005-11-08 19:30:00,1.74129,1.74201,1.74061,1.74155,4482549998.0
2005-11-08 19:45:00,1.74163,1.74211,1.74117,1.74195,3592300000.0
2005-11-08 20:00:00,1.74189,1.74232,1.74162,1.74229,2631669989.0
2005-11-08 20:15:00,1.7423,1.74264,1.74205,1.74252,3861293997.0
2005-11-08 20:30:00,1.74251,1.74343,1.74248,1.74343,4674549997.0
2005-11-08 20:45:00,1.74347,1.74388,1.74333,1.74357,5093869995.0
2005-11-08 21:00:00,1.74351,1.7437,1.74251,1.74251,3087399994.0
2005-11-08 21:15:00,1.74268,1.74372,1.74254,1.74358,2042050001.0
2005-11-08 21:30:00,1.74348,1.74353,1.74288,1.74303,1856000001.0
2005-11-08 21:45:00,1.74306,1.74388,1.74306,1.74358,1849700001.0
2005-11-08 22:00:00,1.74356,1.74364,1.74234,1.74245,1703869995.0
2005-11-08 22:15:00,1.74262,1.74308,1.74252,1.74289,2023699999.0
2005-11-08 22:30:00,1.74299,1.74336,1.74217,1.74223,1398299998.0
2005-11-08 22:45:00,1.74223,1.74333,1.7422,1.74284,1110700005.0
2005-11-08 23:00:00,1.74276,1.74345,1.74254,1.74329,568799997.0
2005-11-08 23:15:00,1.7432,1.74347,1.74301,1.74332,799549997.0
2005-11-08 23:30:00,1.74327,1.74339,1.74257,1.74336,677700000.0
2005-11-08 23:45:00,1.74352,1.74406,1.74334,1.74405,564050003.0
2005-11-09 00:00:00,1.74398,1.74477,1.74348,1.74413,1020200000.0
2005-11-09 00:15:00,1.7443,1.74559,1.74418,1.74448,1007699995.0
2005-11-09 00:30:00,1.74424,1.74424,1.74313,1.74397,954299993.0
2005-11-09 00:45:00,1.74368,1.74401,1.74319,1.74369,1112199994.0
2005-11-09 01:00:00,1.74365,1.74404,1.74241,1.74302,826600002.0
2005-11-09 01:15:00,1.74308,1.74328,1.74262,1.743,869299995.0
2005-11-09 01:30:00,1.74306,1.74328,1.74255,1.74282,912400002.0
2005-11-09 01:45:00,1.74289,1.74298,1.74231,1.74235,726299997.0
2005-11-09 02:00:00,1.74229,1.74238,1.74149,1.74174,710099997.0
2005-11-09 02:15:00,1.7418,1.74214,1.74142,1.74179,826400005.0
2005-11-09 02:30:00,1.74171,1.74239,1.74147,1.74222,780399998.0
2005-11-09 02:45:00,1.74228,1.74261,1.7415,1.74218,720999999.0
2005-11-09 03:00:00,1.74217,1.74293,1.74178,1.74275,886600002.0
2005-11-09 03:15:00,1.74282,1.74297,1.74249,1.74257,693000001.0
2005-11-09 03:30:00,1.74256,1.74323,1.74203,1.74289,762399999.0
2005-11-09 03:45:00,1.74291,1.74322,1.74267,1.74296,882270000.0
2005-11-09 04:00:00,1.74285,1.74291,1.74191,1.74191,751899991.0
2005-11-09 04:15:00,1.74198,1.74218,1.74135,1.74205,819799996.0
2005-11-09 04:30:00,1.74202,1.74216,1.74123,1.74189,857200002.0
2005-11-09 04:45:00,1.74183,1.74185,1.74125,1.74125,433049999.0
2005-11-09 05:00:00,1.74117,1.74191,1.74112,1.74179,576800001.0
2005-11-09 05:15:00,1.74152,1.74273,1.74152,1.74268,739199999.0
2005-11-09 05:30:00,1.7427,1.74275,1.74209,1.74248,938899998.0
2005-11-09 05:45:00,1.74253,1.74253,1.74186,1.74214,764799999.0
2005-11-09 06:00:00,1.74222,1.74222,1.74118,1.7415,838699996.0
2005-11-09 06:15:00,1.74195,1.74238,1.7416,1.74228,920299996.0
2005-11-09 06:30:00,1.7423,1.74283,1.74221,1.74228,714400001.0
2005-11-09 06:45:00,1.74227,1.74259,1.74188,1.74188,675199997.0
2005-11-09 07:00:00,1.74205,1.74207,1.7414,1.7419,802600001.0
2005-11-09 07:15:00,1.74195,1.74232,1.74138,1.74221,859399993.0
2005-11-09 07:30:00,1.74221,1.74221,1.74132,1.74203,720550002.0
2005-11-09 07:45:00,1.74197,1.74205,1.7418,1.74199,516999998.0
2005-11-09 08:00:00,1.74184,1.74247,1.74174,1.74246,958099994.0
2005-11-09 08:15:00,1.74242,1.74253,1.74194,1.74208,732100000.0
2005-11-09 08:30:00,1.74212,1.7424,1.7416,1.74226,1076099998.0
2005-11-09 08:45:00,1.74233,1.7437,1.74204,1.74349,750300004.0
2005-11-09 09:00:00,1.74347,1.74417,1.74314,1.74416,845799999.0
2005-11-09 09:15:00,1.74415,1.74425,1.7431,1.74389,971899998.0
2005-11-09 09:30:00,1.74383,1.74401,1.74194,1.74233,865599998.0
2005-11-09 09:45:00,1.74225,1.74265,1.74206,1.74255,734000004.0
2005-11-09 10:00:00,1.74245,1.74245,1.74154,1.74207,815500000.0
2005-11-09 10:15:00,1.74207,1.74292,1.74171,1.74255,870669998.0
2005-11-09 10:30:00,1.74279,1.74336,1.74139,1.74221,1075699999.0
2005-11-09 10:45:00,1.74215,1.74274,1.74201,1.7424,861199998.0
2005-11-09 11:00:00,1.74228,1.743,1.74228,1.74245,1062599996.0
2005-11-09 11:15:00,1.74235,1.74304,1.74223,1.74246,952799997.0
2005-11-09 11:30:00,1.74226,1.74226,1.73968,1.73974,1196899998.0
2005-11-09 11:45:00,1.73982,1.74034,1.73912,1.73968,896399998.0
2005-11-09 12:00:00,1.7398,1.74052,1.73916,1.73925,823599993.0
2005-11-09 12:15:00,1.73933,1.74059,1.73895,1.73943,836299999.0
2005-11-09 12:30:00,1.73941,1.74017,1.73826,1.73835,1017799990.0
2005-11-09 12:45:00,1.73843,1.73879,1.7379,1.73879,950600000.0
2005-11-09 13:00:00,1.73893,1.73893,1.73682,1.73693,1005900001.0
2005-11-09 13:15:00,1.73688,1.7372,1.73636,1.73682,834100000.0
2005-11-09 13:30:00,1.73685,1.73718,1.73609,1.73718,1031269998.0
2005-11-09 13:45:00,1.73725,1.73775,1.73674,1.73697,1034750002.0
2005-11-09 14:00:00,1.73695,1.73811,1.73688,1.73787,819599996.0
2005-11-09 14:15:00,1.73806,1.73924,1.73806,1.73882,813800002.0
2005-11-09 14:30:00,1.73899,1.73979,1.73899,1.73941,964999999.0
2005-11-09 14:45:00,1.73923,1.73932,1.73736,1.7374,1007000005.0
2005-11-09 15:00:00,1.73741,1.73884,1.7374,1.73828,867200000.0
2005-11-09 15:15:00,1.73818,1.7403,1.73818,1.74002,994499995.0
2005-11-09 15:30:00,1.73989,1.74112,1.73963,1.74054,986299992.0
2005-11-09 15:45:00,1.7406,1.74437,1.7406,1.74419,1055300003.0
2005-11-09 16:00:00,1.74435,1.74578,1.74391,1.74391,971699998.0
2005-11-09 16:15:00,1.74392,1.74401,1.73994,1.74033,1028850001.0
2005-11-09 16:30:00,1.74012,1.7403,1.73798,1.73831,1033449999.0
2005-11-09 16:45:00,1.7383,1.74051,1.73822,1.73979,1139949995.0
2005-11-09 17:00:00,1.73963,1.74118,1.73918,1.74033,963899997.0
2005-11-09 17:15:00,1.74018,1.74023,1.73778,1.73778,776999997.0
2005-11-09 17:30:00,1.73782,1.73938,1.73777,1.73925,1081600002.0
2005-11-09 17:45:00,1.73917,1.74049,1.73894,1.74013,784399998.0
2005-11-09 18:00:00,1.74013,1.74018,1.73865,1.73953,12595600011.0
2005-11-09 18:15:00,1.73961,1.7407,1.73926,1.7407,9650969965.0
2005-11-09 18:30:00,1.74072,1.7422,1.74048,1.74172,5586700003.0
2005-11-09 18:45:00,1.74173,1.74245,1.73924,1.74057,5453399996.0
2005-11-09 19:00:00,1.74051,1.7408,1.73918,1.73927,4777699995.0
2005-11-09 19:15:00,1.73919,1.73937,1.73773,1.73831,4151099997.0
2005-11-09 19:30:00,1.73827,1.73834,1.73747,1.73807,4659569990.0
2005-11-09 19:45:00,1.7381,1.73815,1.73731,1.73785,3700499993.0
2005-11-09 20:00:00,1.7378,1.73932,1.73754,1.73926,2855400003.0
2005-11-09 20:15:00,1.73925,1.74174,1.73871,1.7406,3760900003.0
2005-11-09 20:30:00,1.74061,1.74254,1.74058,1.74202,4802599982.0
2005-11-09 20:45:00,1.74203,1.74246,1.74152,1.74246,4914000010.0
2005-11-09 21:00:00,1.74255,1.74415,1.74255,1.74385,2970649994.0
2005-11-09 21:15:00,1.74385,1.74389,1.74273,1.74364,2145499990.0
2005-11-09 21:30:00,1.74368,1.74378,1.74318,1.74344,2001299996.0
2005-11-09 21:45:00,1.74344,1.7443,1.74329,1.74342,1978050004.0
2005-11-09 22:00:00,1.74337,1.7435,1.74244,1.74282,1505446989.0
2005-11-09 22:15:00,1.74291,1.74315,1.74259,1.74297,1864499996.0
2005-11-09 22:30:00,1.74301,1.7435,1.74274,1.7429,1533699996.0
2005-11-09 22:45:00,1.74291,1.74375,1.74283,1.74326,1063600000.0
2005-11-09 23:00:00,1.74301,1.7435,1.74298,1.74335,653699995.0
2005-11-09 23:15:00,1.74325,1.74325,1.74234,1.74253,724470000.0
2005-11-09 23:30:00,1.74247,1.74307,1.74243,1.74307,644100001.0
2005-11-09 23:45:00,1.74315,1.74345,1.74264,1.74325,472900000.0
2005-11-10 00:00:00,1.7429,1.74302,1.74219,1.74294,978300000.0
2005-11-10 00:15:00,1.74304,1.74338,1.74239,1.74323,975700000.0
2005-11-10 00:30:00,1.74345,1.74371,1.74294,1.74359,624500000.0
2005-11-10 00:45:00,1.7436,1.74375,1.74297,1.74332,921299997.0
2005-11-10 01:00:00,1.74325,1.74328,1.74261,1.74277,665600001.0
2005-11-10 01:15:00,1.74273,1.74416,1.74273,1.74374,923600002.0
2005-11-10 01:30:00,1.74373,1.74403,1.74327,1.74386,770500005.0
2005-11-10 01:45:00,1.74397,1.74405,1.74287,1.74345,638570001.0
2005-11-10 02:00:00,1.74345,1.74349,1.74268,1.74339,854970001.0
2005-11-10 02:15:00,1.74342,1.74342,1.74258,1.74325,727750002.0
2005-11-10 02:30:00,1.74317,1.74318,1.74177,1.74205,842300001.0
2005-11-10 02:45:00,1.742,1.74233,1.74161,1.74215,691299997.0
2005-11-10 03:00:00,1.74223,1.7431,1.74223,1.743,623399999.0
2005-11-10 03:15:00,1.74314,1.74333,1.74298,1.743,487199999.0
2005-11-10 03:30:00,1.74305,1.74305,1.74199,1.74228,613799995.0
2005-11-10 03:45:00,1.74255,1.74268,1.74167,1.74268,735800002.0
2005-11-10 04:00:00,1.74265,1.74294,1.74258,1.7427,812599995.0
2005-11-10 04:15:00,1.74277,1.7431,1.74277,1.74295,733199997.0
2005-11-10 04:30:00,1.74292,1.74292,1.74221,1.74255,731800000.0
2005-11-10 04:45:00,1.7426,1.74263,1.7422,1.74244,864699998.0
2005-11-10 05:00:00,1.74252,1.74305,1.74252,1.74292,577899998.0
2005-11-10 05:15:00,1.74283,1.74283,1.74212,1.74268,805200008.0
2005-11-10 05:30:00,1.74269,1.74272,1.74206,1.74248,716469999.0
2005-11-10 05:45:00,1.74246,1.74253,1.74165,1.74201,918199997.0
2005-11-10 06:00:00,1.74199,1.74199,1.74091,1.74123,1119800004.0
2005-11-10 06:15:00,1.74127,1.74142,1.74066,1.74067,797700003.0
2005-11-10 06:30:00,1.74053,1.74103,1.74034,1.74092,723400003.0
2005-11-10 06:45:00,1.74088,1.74099,1.74025,1.7406,565500002.0
2005-11-10 07:00:00,1.7408,1.74119,1.7406,1.741,671300000.0
2005-11-10 07:15:00,1.74101,1.7414,1.74022,1.74132,819499999.0
2005-11-10 07:30:00,1.74137,1.74159,1.74048,1.74087,782500003.0
2005-11-10 07:45:00,1.74082,1.74088,1.74047,1.74075,730899996.0
2005-11-10 08:00:00,1.74067,1.74167,1.74034,1.74132,914100000.0
2005-11-10 08:15:00,1.74131,1.74187,1.74092,1.74176,952299995.0
2005-11-10 08:30:00,1.7416,1.74205,1.74119,1.74194,984546991.0
2005-11-10 08:45:00,1.74208,1.74233,1.74146,1.74222,766350003.0
2005-11-10 09:00:00,1.74218,1.74248,1.74129,1.74191,890800001.0
2005-11-10 09:15:00,1.74188,1.74253,1.74172,1.74236,976900000.0
2005-11-10 09:30:00,1.74226,1.74345,1.74178,1.743,892000002.0
2005-11-10 09:45:00,1.74297,1.74332,1.74257,1.74327,744769998.0
2005-11-10 10:00:00,1.74325,1.74359,1.74303,1.74317,909269993.0
2005-11-10 10:15:00,1.74313,1.74368,1.7425,1.74251,1061100005.0
2005-11-10 10:30:00,1.7426,1.74401,1.74214,1.74399,967099995.0
2005-11-10 10:45:00,1.74395,1.74786,1.74395,1.74649,881199999.0
2005-11-10 11:00:00,1.74647,1.74712,1.74593,1.74635,940400003.0
2005-11-10 11:15:00,1.74638,1.74684,1.74596,1.74598,1114299998.0
2005-11-10 11:30:00,1.74595,1.74616,1.74397,1.74445,911246994.0
2005-11-10 11:45:00,1.74448,1.74688,1.74401,1.74688,1088000002.0
2005-11-10 12:00:00,1.7469,1.7469,1.74614,1.74645,838000000.0
2005-11-10 12:15:00,1.74666,1.74901,1.74666,1.74874,908120004.0
2005-11-10 12:30:00,1.74863,1.74939,1.74773,1.7478,923149995.0
2005-11-10 12:45:00,1.74787,1.74811,1.7469,1.74811,956200001.0
2005-11-10 13:00:00,1.74832,1.74881,1.74788,1.74844,961100000.0
2005-11-10 13:15:00,1.74843,1.74877,1.74816,1.7482,988500003.0
2005-11-10 13:30:00,1.74822,1.75003,1.74784,1.74985,944399994.0
2005-11-10 13:45:00,1.74973,1.7498,1.74828,1.7483,806100003.0
2005-11-10 14:00:00,1.74847,1.74939,1.74822,1.74833,739149998.0
2005-11-10 14:15:00,1.74834,1.74892,1.74643,1.74703,882400003.0
2005-11-10 14:30:00,1.74711,1.74833,1.74632,1.74833,893099998.0
2005-11-10 14:45:00,1.74829,1.7489,1.74784,1.74821,1015800000.0
2005-11-10 15:00:00,1.74813,1.7483,1.7476,1.74794,1056800002.0
2005-11-10 15:15:00,1.74787,1.74909,1.74786,1.74801,1049699998.0
2005-11-10 15:30:00,1.75045,1.75117,1.74841,1.7494,1362700004.0
2005-11-10 15:45:00,1.74948,1.74953,1.74609,1.74701,884499998.0
2005-11-10 16:00:00,1.74717,1.74739,1.7439,1.74594,1031599999.0
2005-11-10 16:15:00,1.74569,1.74828,1.74534,1.74763,922500000.0
2005-11-10 16:30:00,1.7475,1.74781,1.7453,1.74591,976300000.0
2005-11-10 16:45:00,1.74585,1.74585,1.74408,1.74418,1067299995.0
2005-11-10 17:00:00,1.74401,1.74483,1.74214,1.74478,1046600001.0
2005-11-10 17:15:00,1.74466,1.74585,1.74403,1.7457,1042299994.0
2005-11-10 17:30:00,1.74564,1.74633,1.74447,1.74633,949499997.0
2005-11-10 17:45:00,1.7463,1.74765,1.74579,1.74681,1028250004.0
2005-11-10 18:00:00,1.74695,1.74707,1.74574,1.74632,12049270005.0
2005-11-10 18:15:00,1.7463,1.7463,1.74511,1.74547,10129999992.0
2005-11-10 18:30:00,1.74545,1.74623,1.74519,1.74563,5253899990.0
2005-11-10 18:45:00,1.74552,1.74667,1.74434,1.74596,5681450000.0
2005-11-10 19:00:00,1.74594,1.74741,1.74586,1.74696,5049800000.0
2005-11-10 19:15:00,1.74692,1.74695,1.74613,1.74694,4133499994.0
2005-11-10 19:30:00,1.74702,1.74799,1.747,1.74722,4491349989.0
2005-11-10 19:45:00,1.74729,1.74736,1.74662,1.74674,3202500000.0
2005-11-10 20:00:00,1.74668,1.74675,1.74489,1.74529,2700170004.0
2005-11-10 20:15:00,1.7453,1.74581,1.74525,1.7456,3675849989.0
2005-11-10 20:30:00,1.74559,1.74605,1.74534,1.74552,4494799995.0
2005-11-10 20:45:00,1.74556,1.74577,1.74515,1.74562,4761949986.0
2005-11-10 21:00:00,1.74559,1.74601,1.74541,1.74566,2990599997.0
2005-11-10 21:15:00,1.74565,1.74602,1.74455,1.74478,2043049992.0
2005-11-10 21:30:00,1.74473,1.74491,1.74387,1.74423,1798650006.0
2005-11-10 21:45:00,1.74424,1.74431,1.74078,1.74088,2143969997.0
2005-11-10 22:00:00,1.74153,1.74233,1.73986,1.73987,1742650000.0
2005-11-10 22:15:00,1.73992,1.7408,1.7396,1.74042,1796900002.0
2005-11-10 22:30:00,1.74051,1.74095,1.74007,1.74032,1484500008.0
2005-11-10 22:45:00,1.74032,1.74078,1.74005,1.74027,836399995.0
2005-11-10 23:00:00,1.74026,1.74093,1.74015,1.74069,1001400004.0
2005-11-10 23:15:00,1.74062,1.74087,1.74006,1.74041,701100000.0
2005-11-10 23:30:00,1.74045,1.74076,1.74028,1.74048,660499998.0
2005-11-10 23:45:00,1.74053,1.74093,1.74034,1.74093,573999999.0
2005-11-11 00:00:00,1.74103,1.74119,1.7402,1.74041,1119699997.0
2005-11-11 00:15:00,1.74048,1.74088,1.74001,1.74061,1058099993.0
2005-11-11 00:30:00,1.74067,1.74086,1.74006,1.7407,750200003.0
2005-11-11 00:45:00,1.74033,1.74088,1.74006,1.74068,1006749999.0
2005-11-11 01:00:00,1.74079,1.7411,1.7404,1.74095,701400002.0
2005-11-11 01:15:00,1.74087,1.74156,1.74065,1.74147,738700001.0
2005-11-11 01:30:00,1.7413,1.74222,1.74102,1.742,781999996.0
2005-11-11 01:45:00,1.74202,1.7421,1.73917,1.73917,761299998.0
2005-11-11 02:00:00,1.73907,1.74136,1.73898,1.74136,732299998.0
2005-11-11 02:15:00,1.7415,1.74157,1.7403,1.74043,806299997.0
2005-11-11 02:30:00,1.74058,1.74135,1.74002,1.74031,766300000.0
2005-11-11 02:45:00,1.74031,1.74082,1.73987,1.74015,775100003.0
2005-11-11 03:00:00,1.74015,1.74126,1.74001,1.74121,690599997.0
2005-11-11 03:15:00,1.74115,1.74133,1.74069,1.7409,627100003.0
2005-11-11 03:30:00,1.74089,1.74188,1.74089,1.7418,855699999.0
2005-11-11 03:45:00,1.7418,1.74226,1.74112,1.7422,917400000.0
2005-11-11 04:00:00,1.74217,1.74235,1.7417,1.7417,823599997.0
2005-11-11 04:15:00,1.74178,1.74207,1.74125,1.74186,896299998.0
2005-11-11 04:30:00,1.74177,1.74235,1.74167,1.74215,746100001.0
2005-11-11 04:45:00,1.74185,1.74267,1.74166,1.74262,517999998.0
2005-11-11 05:00:00,1.74265,1.74308,1.74205,1.74205,613500001.0
2005-11-11 05:15:00,1.74201,1.74218,1.7409,1.7415,794699998.0
2005-11-11 05:30:00,1.7415,1.74212,1.7413,1.74196,664300000.0
2005-11-11 05:45:00,1.74196,1.74272,1.74133,1.74267,786399999.0
2005-11-11 06:00:00,1.74274,1.74278,1.74202,1.74221,790599997.0
2005-11-11 06:15:00,1.74227,1.74256,1.74176,1.7422,927900004.0
2005-11-11 06:30:00,1.74217,1.74255,1.74174,1.74217,571600000.0
2005-11-11 06:45:00,1.7422,1.74303,1.7416,1.74282,693300001.0
2005-11-11 07:00:00,1.74289,1.74289,1.74201,1.74212,634699997.0
2005-11-11 07:15:00,1.74217,1.74217,1.74093,1.74133,878199999.0
2005-11-11 07:30:00,1.74127,1.74128,1.74054,1.7412,803299999.0
2005-11-11 07:45:00,1.74115,1.74146,1.74052,1.74117,519199998.0
2005-11-11 08:00:00,1.741,1.74126,1.74083,1.74123,956799993.0
2005-11-11 08:15:00,1.74127,1.74268,1.74119,1.7423,948899998.0
2005-11-11 08:30:00,1.74218,1.74233,1.7419,1.74217,665499998.0
2005-11-11 08:45:00,1.74228,1.74297,1.7421,1.74291,809900003.0
2005-11-11 09:00:00,1.74288,1.74333,1.74245,1.74275,965800003.0
2005-11-11 09:15:00,1.74279,1.74297,1.74223,1.74263,735800002.0
2005-11-11 09:30:00,1.7426,1.74262,1.74099,1.74179,1116599994.0
2005-11-11 09:45:00,1.74183,1.74241,1.74171,1.74241,782000000.0
2005-11-11 10:00:00,1.74248,1.74318,1.74192,1.74208,1027199991.0
2005-11-11 10:15:00,1.74207,1.74275,1.74184,1.74184,799900002.0
2005-11-11 10:30:00,1.74186,1.74225,1.74124,1.7414,936650002.0
2005-11-11 10:45:00,1.74139,1.74169,1.74117,1.74166,916100000.0
2005-11-11 11:00:00,1.74169,1.74174,1.74045,1.74065,1064900005.0
2005-11-11 11:15:00,1.7407,1.74125,1.73859,1.73868,1035500005.0
2005-11-11 11:30:00,1.73855,1.74007,1.73839,1.73983,1092169988.0
2005-11-11 11:45:00,1.73978,1.7405,1.73955,1.74006,1050400004.0
2005-11-11 12:00:00,1.74005,1.74014,1.7389,1.73911,859800002.0
2005-11-11 12:15:00,1.73917,1.74013,1.73868,1.74007,930199999.0
2005-11-11 12:30:00,1.74013,1.7411,1.74003,1.7404,962300003.0
2005-11-11 12:45:00,1.74043,1.74109,1.7403,1.74069,810599997.0
2005-11-11 13:00:00,1.74075,1.74152,1.74041,1.74129,818800006.0
2005-11-11 13:15:00,1.74137,1.74161,1.7408,1.741,808399994.0
2005-11-11 13:30:00,1.74092,1.74092,1.74024,1.74087,960099994.0
2005-11-11 13:45:00,1.74072,1.74079,1.73933,1.73967,794169998.0
2005-11-11 14:00:00,1.7398,1.73981,1.73757,1.73833,915500003.0
2005-11-11 14:15:00,1.73835,1.73854,1.73766,1.73779,879100002.0
2005-11-11 14:30:00,1.7379,1.73831,1.73781,1.73812,772849999.0
2005-11-11 14:45:00,1.73808,1.7384,1.73766,1.73787,797399998.0
2005-11-11 15:00:00,1.73788,1.73864,1.73778,1.73778,898049996.0
2005-11-11 15:15:00,1.73769,1.73928,1.73761,1.73902,950899997.0
2005-11-11 15:30:00,1.739,1.73923,1.73877,1.7391,984249998.0
2005-11-11 15:45:00,1.73904,1.74032,1.73904,1.74023,964500000.0
2005-11-11 16:00:00,1.74027,1.74042,1.73958,1.74025,934469990.0
2005-11-11 16:15:00,1.74013,1.74049,1.73996,1.74022,892900005.0
2005-11-11 16:30:00,1.74015,1.74026,1.73968,1.74002,950000000.0
2005-11-11 16:45:00,1.74002,1.74107,1.7398,1.7401,1110100000.0
2005-11-11 17:00:00,1.73999,1.74068,1.73989,1.74034,975446990.0
2005-11-11 17:15:00,1.7402,1.74037,1.73855,1.73865,884600002.0
2005-11-11 17:30:00,1.73856,1.73902,1.73818,1.73902,798999992.0
2005-11-11 17:45:00,1.73912,1.74055,1.73907,1.74038,775800003.0
2005-11-11 18:00:00,1.74022,1.74022,1.7395,1.73971,12346949976.0
2005-11-11 18:15:00,1.73973,1.73985,1.73885,1.7389,9983250004.0
2005-11-11 18:30:00,1.73891,1.73984,1.73891,1.73963,5265950001.0
2005-11-11 18:45:00,1.73968,1.74069,1.73958,1.73958,5324600000.0
2005-11-11 19:00:00,1.73961,1.73998,1.739,1.73912,4573200004.0
2005-11-11 19:15:00,1.73916,1.73968,1.73908,1.7396,4158700007.0
2005-11-11 19:30:00,1.73955,1.73965,1.73912,1.7393,4538320001.0
2005-11-11 19:45:00,1.73928,1.73934,1.73838,1.73858,3416049998.0
2005-11-11 20:00:00,1.7385,1.73912,1.73836,1.739,2772100012.0
2005-11-11 20:15:00,1.73903,1.73953,1.73876,1.73898,3734599999.0
2005-11-11 20:30:00,1.739,1.73957,1.73863,1.73955,4616750000.0
2005-11-11 20:45:00,1.73955,1.74042,1.73955,1.73977,5124400003.0
2005-11-11 21:00:00,1.73975,1.73985,1.73933,1.7396,3235749980.0
2005-11-11 21:15:00,1.73965,1.73965,1.73925,1.73942,2064769998.0
2005-11-11 21:30:00,1.73945,1.73976,1.73935,1.73955,1843499998.0
2005-11-11 21:45:00,1.7395,1.73952,1.7393,1.73935,1703300004.0
2005-11-11 22:00:00,1.7394,1.7402,1.73927,1.7399,1456546988.0
2005-11-11 22:15:00,1.73995,1.74025,1.73978,1.74005,1835649994.0
2005-11-11 22:30:00,1.74008,1.74053,1.73981,1.74038,1301299995.0
2005-11-11 22:45:00,1.74039,1.74192,1.74039,1.74192,927799994.0
2005-11-11 23:00:00,1.74184,1.74184,1.74124,1.74145,638270003.0
2005-11-11 23:15:00,1.74148,1.74153,1.74123,1.74144,835899997.0
2005-11-11 23:30:00,1.74143,1.74148,1.74083,1.7412,568199998.0
2005-11-11 23:45:00,1.74127,1.74145,1.74064,1.74145,523599997.0
2005-11-14 00:00:00,1.7422,1.7422,1.742,1.7422,503300000.0
2005-11-14 00:15:00,1.742,1.7422,1.7418,1.7422,287600000.0
2005-11-14 00:30:00,1.7422,1.7422,1.742,1.7422,575200000.0
2005-11-14 00:45:00,1.7422,1.7424,1.7418,1.7424,1078500000.0
2005-11-14 01:00:00,1.7421,1.7426,1.7417,1.7418,1078500000.0
2005-11-14 01:15:00,1.7421,1.7424,1.7418,1.7419,1078500000.0
2005-11-14 01:30:00,1.742,1.7421,1.7411,1.7413,1078500000.0
2005-11-14 01:45:00,1.7414,1.7419,1.74,1.7404,1078500000.0
2005-11-14 02:00:00,1.74212,1.74232,1.74139,1.7421,870399999.0
2005-11-14 02:15:00,1.74215,1.74225,1.74185,1.74197,825200006.0
2005-11-14 02:30:00,1.74187,1.74189,1.74137,1.74175,929599994.0
2005-11-14 02:45:00,1.7417,1.7418,1.7396,1.74032,691500000.0
2005-11-14 03:00:00,1.74034,1.74138,1.74031,1.74138,974899999.0
2005-11-14 03:15:00,1.7415,1.7417,1.74079,1.7411,644699996.0
2005-11-14 03:30:00,1.74115,1.74115,1.74065,1.74098,527599998.0
2005-11-14 03:45:00,1.74108,1.74242,1.7408,1.74231,732100000.0
2005-11-14 04:00:00,1.74218,1.74219,1.7419,1.7419,847446997.0
2005-11-14 04:15:00,1.74198,1.74253,1.74189,1.74245,787799995.0
2005-11-14 04:30:00,1.74238,1.74238,1.7416,1.74205,702449995.0
2005-11-14 04:45:00,1.7421,1.74236,1.74171,1.74218,513400002.0
2005-11-14 05:00:00,1.74225,1.74226,1.7411,1.7418,445550000.0
2005-11-14 05:15:00,1.74181,1.74195,1.74105,1.7418,756999996.0
2005-11-14 05:30:00,1.74157,1.74177,1.74105,1.74154,792369995.0
2005-11-14 05:45:00,1.74173,1.74276,1.74172,1.74263,631099996.0
2005-11-14 06:00:00,1.74269,1.74517,1.74269,1.7441,849800002.0
2005-11-14 06:15:00,1.74416,1.74494,1.74395,1.7444,857399998.0
2005-11-14 06:30:00,1.74431,1.74461,1.74419,1.74448,936599997.0
2005-11-14 06:45:00,1.74453,1.74525,1.74425,1.74484,786100002.0
2005-11-14 07:00:00,1.74457,1.74512,1.74452,1.745,747400002.0
2005-11-14 07:15:00,1.74503,1.74503,1.74425,1.7446,883149994.0
2005-11-14 07:30:00,1.74469,1.74521,1.74466,1.74487,1034700001.0
2005-11-14 07:45:00,1.74487,1.74492,1.74413,1.7443,718300003.0
2005-11-14 08:00:00,1.7441,1.74498,1.7441,1.74483,895800004.0
2005-11-14 08:15:00,1.74495,1.74527,1.74462,1.74474,984599998.0
2005-11-14 08:30:00,1.74468,1.74475,1.74392,1.74427,849499998.0
2005-11-14 08:45:00,1.74433,1.74447,1.74383,1.74392,779619999.0
2005-11-14 09:00:00,1.74397,1.7444,1.7436,1.7438,942899998.0
2005-11-14 09:15:00,1.74368,1.74371,1.74285,1.74353,677000000.0
2005-11-14 09:30:00,1.74347,1.74466,1.74332,1.74437,724500001.0
2005-11-14 09:45:00,1.7442,1.74492,1.74353,1.74371,701799997.0
2005-11-14 10:00:00,1.74372,1.74423,1.74342,1.74397,805399998.0
2005-11-14 10:15:00,1.74405,1.74497,1.74375,1.74432,944000001.0
2005-11-14 10:30:00,1.7444,1.74685,1.74431,1.74682,1093799998.0
2005-11-14 10:45:00,1.74688,1.74742,1.74614,1.74691,1049200002.0
2005-11-14 11:00:00,1.74683,1.74889,1.74676,1.74867,1051199996.0
2005-11-14 11:15:00,1.74878,1.74943,1.7487,1.7487,963199999.0
2005-11-14 11:30:00,1.74862,1.74864,1.74735,1.74815,1049450000.0
2005-11-14 11:45:00,1.74813,1.74909,1.74774,1.74802,1007499997.0
2005-11-14 12:00:00,1.74803,1.74826,1.74731,1.74733,781069994.0
2005-11-14 12:15:00,1.7473,1.7476,1.74644,1.74675,952700003.0
2005-11-14 12:30:00,1.74687,1.74691,1.74498,1.74506,894699997.0
2005-11-14 12:45:00,1.7451,1.74649,1.7449,1.74615,911446992.0
2005-11-14 13:00:00,1.74607,1.74648,1.74543,1.74572,881399999.0
2005-11-14 13:15:00,1.74572,1.74584,1.74439,1.74513,877400002.0
2005-11-14 13:30:00,1.74502,1.74545,1.74459,1.74502,972600001.0
2005-11-14 13:45:00,1.74498,1.74501,1.74356,1.74375,888100005.0
2005-11-14 14:00:00,1.74385,1.74409,1.74339,1.74364,1028699995.0
2005-11-14 14:15:00,1.74362,1.74422,1.7432,1.74329,720999997.0
2005-11-14 14:30:00,1.74337,1.74345,1.742,1.74227,862000001.0
2005-11-14 14:45:00,1.74222,1.74229,1.74084,1.74084,1066699996.0
2005-11-14 15:00:00,1.74081,1.74091,1.74011,1.74075,1004599996.0
2005-11-14 15:15:00,1.74072,1.74105,1.73622,1.73643,1034199995.0
2005-11-14 15:30:00,1.73652,1.73786,1.7364,1.73749,903499997.0
2005-11-14 15:45:00,1.7375,1.73839,1.73704,1.7377,872500000.0
2005-11-14 16:00:00,1.73782,1.73839,1.73753,1.73835,1044900003.0
2005-11-14 16:15:00,1.73824,1.7383,1.73738,1.73738,1040700002.0
2005-11-14 16:30:00,1.73728,1.7389,1.73724,1.73858,972600007.0
2005-11-14 16:45:00,1.73846,1.73881,1.73741,1.73791,1028920000.0
2005-11-14 17:00:00,1.73804,1.73808,1.73691,1.73753,1223499993.0
2005-11-14 17:15:00,1.73744,1.73756,1.73612,1.73627,998699998.0
2005-11-14 17:30:00,1.73621,1.737,1.73483,1.73489,788799997.0
2005-11-14 17:45:00,1.73473,1.73824,1.73471,1.73798,874500004.0
2005-11-14 18:00:00,1.73807,1.73816,1.73663,1.73676,12057216983.0
2005-11-14 18:15:00,1.73685,1.73732,1.73633,1.73651,9917489987.0
2005-11-14 18:30:00,1.73652,1.73652,1.73508,1.73516,5248399986.0
2005-11-14 18:45:00,1.73498,1.73514,1.73417,1.73451,5622119985.0
2005-11-14 19:00:00,1.73458,1.73544,1.73446,1.73508,4875169992.0
2005-11-14 19:15:00,1.73504,1.73602,1.73496,1.7352,4287099993.0
2005-11-14 19:30:00,1.73522,1.73605,1.73522,1.73583,4081194002.0
2005-11-14 19:45:00,1.73594,1.73697,1.7357,1.73683,3550269998.0
2005-11-14 20:00:00,1.73692,1.73844,1.73674,1.73844,2962950000.0
2005-11-14 20:15:00,1.73854,1.7392,1.73842,1.73852,3646593987.0
2005-11-14 20:30:00,1.7385,1.73911,1.73771,1.73785,4235599996.0
2005-11-14 20:45:00,1.73792,1.73837,1.73764,1.73764,5388349988.0
2005-11-14 21:00:00,1.73758,1.73769,1.73689,1.73767,2941050002.0
2005-11-14 21:15:00,1.73772,1.73798,1.73727,1.73748,2121120006.0
2005-11-14 21:30:00,1.73744,1.73744,1.73698,1.7373,1832800004.0
2005-11-14 21:45:00,1.73731,1.73733,1.73697,1.73697,1933150014.0
2005-11-14 22:00:00,1.73703,1.73804,1.73701,1.73803,1620499989.0
2005-11-14 22:15:00,1.738,1.738,1.7375,1.73777,1631020006.0
2005-11-14 22:30:00,1.73778,1.73786,1.73745,1.73764,1424199994.0
2005-11-14 22:45:00,1.73761,1.73777,1.73744,1.73765,791899997.0
2005-11-14 23:00:00,1.7376,1.73805,1.73745,1.73795,552799997.0
2005-11-14 23:15:00,1.73787,1.73814,1.73744,1.73744,624596996.0
2005-11-14 23:30:00,1.73741,1.73745,1.73635,1.73684,783699997.0
2005-11-14 23:45:00,1.73673,1.73692,1.73671,1.73675,469700004.0
2005-11-15 00:00:00,1.73675,1.73686,1.73617,1.73665,973800004.0
2005-11-15 00:15:00,1.73648,1.73696,1.73548,1.73608,1211500001.0
2005-11-15 00:30:00,1.73613,1.73683,1.73582,1.73674,803800000.0
2005-11-15 00:45:00,1.73666,1.73725,1.73637,1.7372,1047200001.0
2005-11-15 01:00:00,1.73711,1.73773,1.73705,1.73773,651000002.0
2005-11-15 01:15:00,1.73772,1.73815,1.73704,1.7376,694100000.0
2005-11-15 01:30:00,1.73765,1.73778,1.73713,1.73735,941199998.0
2005-11-15 01:45:00,1.73735,1.73737,1.73685,1.7371,656299995.0
2005-11-15 02:00:00,1.7371,1.73855,1.73697,1.7382,635999998.0
2005-11-15 02:15:00,1.73825,1.73914,1.73815,1.73859,805299999.0
2005-11-15 02:30:00,1.73852,1.73891,1.73806,1.73881,826999999.0
2005-11-15 02:45:00,1.73877,1.73917,1.73855,1.73909,749899997.0
2005-11-15 03:00:00,1.73916,1.73943,1.73897,1.73925,722999998.0
2005-11-15 03:15:00,1.73924,1.73924,1.73846,1.73848,620600001.0
2005-11-15 03:30:00,1.73855,1.73855,1.73775,1.73775,613299999.0
2005-11-15 03:45:00,1.7376,1.73795,1.73737,1.73795,842399994.0
2005-11-15 04:00:00,1.7379,1.73835,1.73738,1.7381,923599996.0
2005-11-15 04:15:00,1.73818,1.73818,1.73731,1.73795,928600004.0
2005-11-15 04:30:00,1.73795,1.73815,1.73758,1.73786,561600000.0
2005-11-15 04:45:00,1.738,1.73824,1.7373,1.73792,455499997.0
2005-11-15 05:00:00,1.73805,1.73805,1.73769,1.73773,344199999.0
2005-11-15 05:15:00,1.73773,1.73785,1.7369,1.73749,793899996.0
2005-11-15 05:30:00,1.7377,1.73805,1.73694,1.73798,761500000.0
2005-11-15 05:45:00,1.73812,1.73815,1.73745,1.7378,630499995.0
2005-11-15 06:00:00,1.73785,1.73835,1.73759,1.73797,827600003.0
2005-11-15 06:15:00,1.73805,1.7387,1.73786,1.73823,626400003.0
2005-11-15 06:30:00,1.7382,1.7384,1.73804,1.73823,632500008.0
2005-11-15 06:45:00,1.73815,1.73817,1.73718,1.7376,692800007.0
2005-11-15 07:00:00,1.73779,1.73783,1.73678,1.73766,829749996.0
2005-11-15 07:15:00,1.73775,1.73785,1.73688,1.73785,621600000.0
2005-11-15 07:30:00,1.73785,1.73785,1.7369,1.73721,684299998.0
2005-11-15 07:45:00,1.73717,1.73723,1.73638,1.73653,622000000.0
2005-11-15 08:00:00,1.73653,1.73694,1.73647,1.7369,969699999.0
2005-11-15 08:15:00,1.73697,1.73752,1.73689,1.73735,755300001.0
2005-11-15 08:30:00,1.73692,1.73759,1.73679,1.73747,866219998.0
2005-11-15 08:45:00,1.73758,1.73802,1.73732,1.73732,673699997.0
2005-11-15 09:00:00,1.73732,1.73896,1.73732,1.73848,784000007.0
2005-11-15 09:15:00,1.73835,1.73931,1.73702,1.73714,892500004.0
2005-11-15 09:30:00,1.73716,1.73732,1.73656,1.7371,873199998.0
2005-11-15 09:45:00,1.73705,1.73888,1.73698,1.73837,966300008.0
2005-11-15 10:00:00,1.73832,1.73916,1.73787,1.73916,901400001.0
2005-11-15 10:15:00,1.73917,1.7395,1.73827,1.73837,1061199994.0
2005-11-15 10:30:00,1.73843,1.73931,1.73774,1.73774,952149999.0
2005-11-15 10:45:00,1.73772,1.73839,1.73756,1.73774,1130700005.0
2005-11-15 11:00:00,1.73778,1.73833,1.73753,1.73801,1018070002.0
2005-11-15 11:15:00,1.73798,1.73862,1.73792,1.73837,971100008.0
2005-11-15 11:30:00,1.73798,1.73798,1.73549,1.73559,1265600000.0
2005-11-15 11:45:00,1.73562,1.73608,1.73545,1.73575,1009000002.0
2005-11-15 12:00:00,1.73573,1.73578,1.7335,1.73375,888346990.0
2005-11-15 12:15:00,1.73366,1.73366,1.73246,1.7325,1059800000.0
2005-11-15 12:30:00,1.73249,1.73297,1.73194,1.73204,1105849994.0
2005-11-15 12:45:00,1.73212,1.73314,1.73202,1.73239,1157099996.0
2005-11-15 13:00:00,1.73237,1.73368,1.73229,1.73281,1057199998.0
2005-11-15 13:15:00,1.7327,1.7334,1.7317,1.73318,794999998.0
2005-11-15 13:30:00,1.73313,1.7334,1.7322,1.73245,1042200000.0
2005-11-15 13:45:00,1.73235,1.73241,1.73169,1.73176,970799997.0
2005-11-15 14:00:00,1.73177,1.73189,1.73042,1.73077,926000002.0
2005-11-15 14:15:00,1.73077,1.73187,1.73077,1.7316,820050001.0
2005-11-15 14:30:00,1.73163,1.73236,1.73069,1.73236,999800007.0
2005-11-15 14:45:00,1.73223,1.73289,1.73159,1.73286,973069998.0
2005-11-15 15:00:00,1.73295,1.73334,1.73248,1.73275,946349994.0
2005-11-15 15:15:00,1.73275,1.73452,1.73275,1.73447,1137299995.0
2005-11-15 15:30:00,1.73388,1.73388,1.73116,1.73328,1026099996.0
2005-11-15 15:45:00,1.73351,1.73591,1.73342,1.73385,982099999.0
2005-11-15 16:00:00,1.73373,1.73483,1.73345,1.73405,987099999.0
2005-11-15 16:15:00,1.73395,1.73407,1.73327,1.73386,1004800007.0
2005-11-15 16:30:00,1.7338,1.73455,1.73327,1.73455,891399995.0
2005-11-15 16:45:00,1.73453,1.73544,1.73318,1.73361,993700001.0
2005-11-15 17:00:00,1.73345,1.73363,1.73096,1.73198,1111399995.0
2005-11-15 17:15:00,1.73193,1.73616,1.73157,1.73538,870399992.0
2005-11-15 17:30:00,1.73521,1.73527,1.73349,1.73358,945499998.0
2005-11-15 17:45:00,1.73362,1.73373,1.73192,1.7326,653800002.0
2005-11-15 18:00:00,1.73262,1.73622,1.73227,1.73547,12872616978.0
2005-11-15 18:15:00,1.73543,1.73661,1.73486,1.73661,10209239999.0
2005-11-15 18:30:00,1.73665,1.73839,1.73655,1.73751,5201320005.0
2005-11-15 18:45:00,1.73739,1.73742,1.73562,1.73608,5276600002.0
2005-11-15 19:00:00,1.73605,1.73737,1.7359,1.73705,4693349988.0
2005-11-15 19:15:00,1.737,1.73736,1.73605,1.7361,4300046997.0
2005-11-15 19:30:00,1.7361,1.73637,1.73468,1.73498,4674500003.0
2005-11-15 19:45:00,1.73498,1.73514,1.73294,1.73328,3583400005.0
2005-11-15 20:00:00,1.73321,1.73443,1.7331,1.73438,2740900002.0
2005-11-15 20:15:00,1.73444,1.73491,1.73412,1.7342,3918300001.0
2005-11-15 20:30:00,1.73422,1.73464,1.73416,1.73435,4340650011.0
2005-11-15 20:45:00,1.73434,1.73454,1.7342,1.7343,5167740006.0
2005-11-15 21:00:00,1.73422,1.73434,1.73365,1.7337,2926870010.0
2005-11-15 21:15:00,1.73375,1.73376,1.73198,1.73215,2246249996.0
2005-11-15 21:30:00,1.7323,1.73295,1.7323,1.73265,1884849998.0
2005-11-15 21:45:00,1.73261,1.73327,1.73216,1.73304,2001699998.0
2005-11-15 22:00:00,1.73307,1.73373,1.73262,1.73348,1452799999.0
2005-11-15 22:15:00,1.73349,1.73455,1.73338,1.73408,1962349997.0
2005-11-15 22:30:00,1.73412,1.73518,1.73412,1.73501,1443849999.0
2005-11-15 22:45:00,1.73507,1.73585,1.73507,1.73565,1070869995.0
2005-11-15 23:00:00,1.73569,1.73582,1.73453,1.73475,977200001.0
2005-11-15 23:15:00,1.73479,1.73509,1.73435,1.73472,776100002.0
2005-11-15 23:30:00,1.73476,1.73502,1.73434,1.73486,583399999.0
2005-11-15 23:45:00,1.73498,1.73517,1.73473,1.73505,792900003.0
2005-11-16 00:00:00,1.73503,1.73525,1.73453,1.73472,459899999.0
2005-11-16 00:15:00,1.73478,1.73525,1.7344,1.73446,928300002.0
2005-11-16 00:30:00,1.7351,1.73515,1.73438,1.73443,1061170000.0
2005-11-16 00:45:00,1.73505,1.73512,1.73425,1.73467,588800002.0
2005-11-16 01:00:00,1.73468,1.73572,1.73468,1.73563,717099996.0
2005-11-16 01:15:00,1.73559,1.73563,1.73535,1.73555,784800004.0
2005-11-16 01:30:00,1.73557,1.73638,1.73537,1.7359,686899998.0
2005-11-16 01:45:00,1.73604,1.73638,1.73578,1.736,521700003.0
2005-11-16 02:00:00,1.73601,1.73665,1.73567,1.7357,792600004.0
2005-11-16 02:15:00,1.73577,1.7362,1.73565,1.7359,802799999.0
2005-11-16 02:30:00,1.73584,1.73592,1.73505,1.73543,632699997.0
2005-11-16 02:45:00,1.7354,1.73551,1.73504,1.73509,978850002.0
2005-11-16 03:00:00,1.73495,1.73501,1.73455,1.73485,976899998.0
2005-11-16 03:15:00,1.73497,1.73544,1.73482,1.7352,660099998.0
2005-11-16 03:30:00,1.73525,1.73559,1.7349,1.73498,664899997.0
2005-11-16 03:45:00,1.73493,1.73515,1.73459,1.73506,787700001.0
2005-11-16 04:00:00,1.73502,1.73532,1.73463,1.7351,787299999.0
2005-11-16 04:15:00,1.73522,1.73543,1.73512,1.73527,693600002.0
2005-11-16 04:30:00,1.73522,1.73536,1.73508,1.73525,534600001.0
2005-11-16 04:45:00,1.73526,1.73545,1.73519,1.73533,425800003.0
2005-11-16 05:00:00,1.73532,1.73565,1.73515,1.73557,588600003.0
2005-11-16 05:15:00,1.73563,1.73568,1.73489,1.73492,678599999.0
2005-11-16 05:30:00,1.7349,1.73505,1.73444,1.73467,642300000.0
2005-11-16 05:45:00,1.73473,1.73504,1.73441,1.7345,816999998.0
2005-11-16 06:00:00,1.73458,1.73463,1.73309,1.73338,810749998.0
2005-11-16 06:15:00,1.73347,1.73371,1.73315,1.73325,799569998.0
2005-11-16 06:30:00,1.73333,1.73355,1.73313,1.73341,570399997.0
2005-11-16 06:45:00,1.73342,1.73378,1.73335,1.7335,551899998.0
2005-11-16 07:00:00,1.7336,1.7336,1.73333,1.73335,570800002.0
2005-11-16 07:15:00,1.73338,1.73366,1.73324,1.73345,801799998.0
2005-11-16 07:30:00,1.73341,1.73367,1.73308,1.73336,1006800002.0
2005-11-16 07:45:00,1.73337,1.73415,1.73323,1.73409,641349999.0
2005-11-16 08:00:00,1.73408,1.73462,1.73393,1.73436,946750007.0
2005-11-16 08:15:00,1.73447,1.73452,1.73372,1.73389,858199999.0
2005-11-16 08:30:00,1.73388,1.73392,1.7334,1.73363,858499996.0
2005-11-16 08:45:00,1.73375,1.73388,1.73338,1.7335,751499993.0
2005-11-16 09:00:00,1.73347,1.73362,1.73324,1.73361,872949997.0
2005-11-16 09:15:00,1.73363,1.73508,1.73348,1.73448,768699996.0
2005-11-16 09:30:00,1.73441,1.73503,1.7339,1.73405,777600001.0
2005-11-16 09:45:00,1.73401,1.73436,1.73355,1.73402,838700002.0
2005-11-16 10:00:00,1.73403,1.73519,1.73389,1.7346,1034699993.0
2005-11-16 10:15:00,1.73455,1.73539,1.73445,1.73532,1088100009.0
2005-11-16 10:30:00,1.73543,1.73588,1.73508,1.73512,1054399999.0
2005-11-16 10:45:00,1.73515,1.73569,1.73482,1.7349,1088799999.0
2005-11-16 11:00:00,1.73482,1.73482,1.73401,1.73435,908699997.0
2005-11-16 11:15:00,1.73433,1.73462,1.73376,1.73431,862299993.0
2005-11-16 11:30:00,1.73422,1.73442,1.73323,1.73418,902100002.0
2005-11-16 11:45:00,1.73425,1.73502,1.73408,1.73417,1237349994.0
2005-11-16 12:00:00,1.73413,1.73418,1.73208,1.73222,848500006.0
2005-11-16 12:15:00,1.73229,1.73231,1.73024,1.73083,1001799987.0
2005-11-16 12:30:00,1.73068,1.73083,1.72745,1.72748,1003699992.0
2005-11-16 12:45:00,1.7276,1.72765,1.72423,1.72465,1020216990.0
2005-11-16 13:00:00,1.7246,1.72617,1.72437,1.72587,923199998.0
2005-11-16 13:15:00,1.72582,1.72645,1.72383,1.72383,988000000.0
2005-11-16 13:30:00,1.72382,1.7254,1.72378,1.72508,1273200003.0
2005-11-16 13:45:00,1.72498,1.72569,1.72488,1.72516,851300004.0
2005-11-16 14:00:00,1.72503,1.726,1.72503,1.72539,767699997.0
2005-11-16 14:15:00,1.72545,1.72617,1.72545,1.72575,772699993.0
2005-11-16 14:30:00,1.72577,1.72606,1.7253,1.72557,940600002.0
2005-11-16 14:45:00,1.72555,1.72605,1.72511,1.72579,988346998.0
2005-11-16 15:00:00,1.72578,1.72592,1.72487,1.72496,927170000.0
2005-11-16 15:15:00,1.72487,1.72555,1.72436,1.72451,910099997.0
2005-11-16 15:30:00,1.72447,1.72581,1.72339,1.72493,931199998.0
2005-11-16 15:45:00,1.72505,1.72544,1.72463,1.72525,1034599998.0
2005-11-16 16:00:00,1.72501,1.72501,1.72082,1.72146,1221400006.0
2005-11-16 16:15:00,1.72147,1.72147,1.71903,1.72016,997699995.0
2005-11-16 16:30:00,1.71998,1.72013,1.71649,1.71649,1056499998.0
2005-11-16 16:45:00,1.71643,1.71747,1.71548,1.7156,1027500001.0
2005-11-16 17:00:00,1.71554,1.71691,1.71528,1.71691,884249996.0
2005-11-16 17:15:00,1.7169,1.71698,1.71481,1.71535,950499996.0
2005-11-16 17:30:00,1.71542,1.71653,1.71526,1.71541,856899993.0
2005-11-16 17:45:00,1.71539,1.71548,1.71367,1.71486,872999996.0
2005-11-16 18:00:00,1.71468,1.71761,1.71468,1.71717,12931399998.0
2005-11-16 18:15:00,1.71727,1.71906,1.71724,1.71777,9839750017.0
2005-11-16 18:30:00,1.71776,1.71862,1.71725,1.71749,5381986978.0
2005-11-16 18:45:00,1.71743,1.71748,1.71587,1.71612,5221146997.0
2005-11-16 19:00:00,1.71623,1.7166,1.71558,1.71625,5153800008.0
2005-11-16 19:15:00,1.71615,1.71704,1.71588,1.71658,4209649984.0
2005-11-16 19:30:00,1.71664,1.71717,1.71656,1.71685,4739269996.0
2005-11-16 19:45:00,1.7169,1.71816,1.71687,1.71752,3420099996.0
2005-11-16 20:00:00,1.71752,1.71864,1.71752,1.71766,2700300005.0
2005-11-16 20:15:00,1.71761,1.71848,1.71738,1.71822,3897100002.0
2005-11-16 20:30:00,1.71818,1.71841,1.71784,1.71817,4069799992.0
2005-11-16 20:45:00,1.71815,1.71842,1.71792,1.71794,5195899993.0
2005-11-16 21:00:00,1.71786,1.71791,1.71683,1.71683,2624246986.0
2005-11-16 21:15:00,1.71687,1.71785,1.71672,1.71759,2063346995.0
2005-11-16 21:30:00,1.71755,1.71775,1.71649,1.71661,2044299986.0
2005-11-16 21:45:00,1.71658,1.71788,1.71597,1.71759,1794299998.0
2005-11-16 22:00:00,1.71759,1.71794,1.71729,1.71768,1550200001.0
2005-11-16 22:15:00,1.71771,1.71771,1.71701,1.71743,1740999999.0
2005-11-16 22:30:00,1.71745,1.71766,1.71705,1.71721,1311899999.0
2005-11-16 22:45:00,1.71721,1.71776,1.717,1.71705,1066000003.0
2005-11-16 23:00:00,1.71693,1.71695,1.71631,1.71648,983800000.0
2005-11-16 23:15:00,1.71642,1.71675,1.71607,1.71644,818200002.0
2005-11-16 23:30:00,1.71653,1.71678,1.7162,1.71648,675899997.0
2005-11-16 23:45:00,1.7166,1.71673,1.71586,1.71615,689200002.0
2005-11-17 00:00:00,1.71612,1.71646,1.7157,1.71577,990699999.0
2005-11-17 00:15:00,1.71618,1.71695,1.7159,1.71695,958900000.0
2005-11-17 00:30:00,1.71691,1.71765,1.71678,1.7176,528800006.0
2005-11-17 00:45:00,1.71769,1.71801,1.71738,1.71758,819400002.0
2005-11-17 01:00:00,1.71746,1.71793,1.71717,1.71735,800549996.0
2005-11-17 01:15:00,1.71728,1.71733,1.71674,1.7168,622499998.0
2005-11-17 01:30:00,1.71685,1.71752,1.71675,1.7171,577669996.0
2005-11-17 01:45:00,1.71715,1.71839,1.7171,1.7183,621000001.0
2005-11-17 02:00:00,1.71831,1.71881,1.71824,1.7184,866699995.0
2005-11-17 02:15:00,1.71848,1.71903,1.71822,1.71903,797300002.0
2005-11-17 02:30:00,1.71907,1.71961,1.7189,1.71915,815349997.0
2005-11-17 02:45:00,1.71908,1.7193,1.71841,1.71849,746399992.0
2005-11-17 03:00:00,1.71847,1.71865,1.7177,1.71782,684900004.0
2005-11-17 03:15:00,1.71792,1.71833,1.7178,1.7179,582999998.0
2005-11-17 03:30:00,1.71795,1.71804,1.71743,1.7179,625500001.0
2005-11-17 03:45:00,1.71781,1.71794,1.7174,1.71768,929399999.0
2005-11-17 04:00:00,1.71757,1.71787,1.717,1.717,777250001.0
2005-11-17 04:15:00,1.71703,1.71745,1.71637,1.71639,1077399998.0
2005-11-17 04:30:00,1.71639,1.71737,1.71638,1.71717,745699999.0
2005-11-17 04:45:00,1.71709,1.71721,1.71501,1.71605,915400004.0
2005-11-17 05:00:00,1.71602,1.71665,1.71585,1.71638,492499995.0
2005-11-17 05:15:00,1.71641,1.71752,1.71619,1.7175,834399997.0
2005-11-17 05:30:00,1.71751,1.71846,1.71745,1.71774,833400004.0
2005-11-17 05:45:00,1.71771,1.71866,1.71758,1.71777,893169994.0
2005-11-17 06:00:00,1.71773,1.71858,1.7175,1.71795,799300002.0
2005-11-17 06:15:00,1.71793,1.71801,1.71748,1.71781,657799995.0
2005-11-17 06:30:00,1.71774,1.7182,1.71743,1.71791,837899997.0
2005-11-17 06:45:00,1.71788,1.71791,1.71694,1.71752,746499996.0
2005-11-17 07:00:00,1.71761,1.7177,1.7172,1.71723,780849999.0
2005-11-17 07:15:00,1.71727,1.71799,1.71712,1.71799,868999997.0
2005-11-17 07:30:00,1.71804,1.71824,1.71769,1.71824,821000002.0
2005-11-17 07:45:00,1.71825,1.7184,1.7175,1.71763,448700000.0
2005-11-17 08:00:00,1.71753,1.71763,1.71703,1.7171,859599993.0
2005-11-17 08:15:00,1.71715,1.7174,1.71687,1.7173,753300000.0
2005-11-17 08:30:00,1.7173,1.71797,1.71725,1.71741,852200002.0
2005-11-17 08:45:00,1.71748,1.71765,1.71704,1.71707,600000003.0
2005-11-17 09:00:00,1.71716,1.71896,1.717,1.71795,927300000.0
2005-11-17 09:15:00,1.71774,1.71835,1.71686,1.71688,830899999.0
2005-11-17 09:30:00,1.71658,1.71732,1.71533,1.71707,873400000.0
2005-11-17 09:45:00,1.71725,1.71838,1.71714,1.7178,853300002.0
2005-11-17 10:00:00,1.71758,1.71758,1.71588,1.71653,838199996.0
2005-11-17 10:15:00,1.7166,1.71765,1.71639,1.71752,843450000.0
2005-11-17 10:30:00,1.71753,1.71875,1.71741,1.71852,881600002.0
2005-11-17 10:45:00,1.71852,1.71976,1.71795,1.71862,1040299999.0
2005-11-17 11:00:00,1.71863,1.72,1.71854,1.71881,925100000.0
2005-11-17 11:15:00,1.71905,1.72144,1.71905,1.72102,883300000.0
2005-11-17 11:30:00,1.72085,1.72176,1.71916,1.7215,1121700002.0
2005-11-17 11:45:00,1.72143,1.72182,1.71888,1.71929,1323499996.0
2005-11-17 12:00:00,1.71922,1.71948,1.71707,1.71717,920900000.0
2005-11-17 12:15:00,1.71703,1.71903,1.71689,1.71806,908299996.0
2005-11-17 12:30:00,1.71793,1.71847,1.7175,1.71766,873500000.0
2005-11-17 12:45:00,1.71773,1.71858,1.71758,1.71789,976596989.0
2005-11-17 13:00:00,1.71783,1.71807,1.71732,1.71793,999699995.0
2005-11-17 13:15:00,1.71797,1.71895,1.71794,1.71881,961100000.0
2005-11-17 13:30:00,1.71878,1.71911,1.71797,1.71896,1164899986.0
2005-11-17 13:45:00,1.71885,1.71899,1.71845,1.71845,974199992.0
2005-11-17 14:00:00,1.71843,1.71945,1.71834,1.71895,819120000.0
2005-11-17 14:15:00,1.71894,1.72002,1.71894,1.71916,822246996.0
2005-11-17 14:30:00,1.71907,1.72059,1.71866,1.71985,1065369995.0
2005-11-17 14:45:00,1.71991,1.72018,1.71914,1.71936,983200005.0
2005-11-17 15:00:00,1.71931,1.72025,1.71874,1.72025,848799999.0
2005-11-17 15:15:00,1.72025,1.72025,1.71903,1.71903,1131800002.0
2005-11-17 15:30:00,1.71923,1.72024,1.71865,1.71915,985899998.0
2005-11-17 15:45:00,1.71917,1.71989,1.71767,1.71792,884200002.0
2005-11-17 16:00:00,1.71791,1.71791,1.71621,1.71667,1072599999.0
2005-11-17 16:15:00,1.71658,1.71987,1.71644,1.71985,1079199999.0
2005-11-17 16:30:00,1.71983,1.72039,1.71764,1.71853,981700005.0
2005-11-17 16:45:00,1.71857,1.71869,1.71721,1.71797,1046199998.0
2005-11-17 17:00:00,1.71788,1.72009,1.71787,1.71988,996949999.0
2005-11-17 17:15:00,1.71991,1.7202,1.71879,1.71961,975900002.0
2005-11-17 17:30:00,1.71957,1.71991,1.71903,1.7195,935200007.0
2005-11-17 17:45:00,1.7195,1.72085,1.7195,1.72028,955370002.0
2005-11-17 18:00:00,1.72045,1.72116,1.72007,1.72043,12957866992.0
2005-11-17 18:15:00,1.72042,1.72042,1.7193,1.71955,10068519978.0
2005-11-17 18:30:00,1.71952,1.72026,1.71945,1.7199,5286869989.0
2005-11-17 18:45:00,1.71985,1.72004,1.71831,1.71864,5835399995.0
2005-11-17 19:00:00,1.71867,1.71947,1.71814,1.7192,5041699994.0
2005-11-17 19:15:00,1.71926,1.71992,1.71853,1.71853,4390849982.0
2005-11-17 19:30:00,1.71848,1.71914,1.71792,1.71914,4186370009.0
2005-11-17 19:45:00,1.71922,1.71943,1.71793,1.71828,3681100014.0
2005-11-17 20:00:00,1.7182,1.72003,1.7182,1.71955,2536070002.0
2005-11-17 20:15:00,1.71952,1.72225,1.71949,1.72099,3705749997.0
2005-11-17 20:30:00,1.72103,1.72216,1.72097,1.72098,4594149985.0
2005-11-17 20:45:00,1.72097,1.72122,1.72051,1.72101,5047319995.0
2005-11-17 21:00:00,1.72094,1.72162,1.72076,1.72105,2963550002.0
2005-11-17 21:15:00,1.72112,1.72113,1.71888,1.71893,2104000000.0
2005-11-17 21:30:00,1.71885,1.71936,1.71852,1.71902,2093799994.0
2005-11-17 21:45:00,1.71906,1.72024,1.71906,1.72007,2045599994.0
2005-11-17 22:00:00,1.72005,1.72006,1.71899,1.71899,1432700002.0
2005-11-17 22:15:00,1.71905,1.71946,1.71873,1.71926,1803250003.0
2005-11-17 22:30:00,1.71926,1.71926,1.71851,1.71856,1507050001.0
2005-11-17 22:45:00,1.71855,1.71911,1.71853,1.71905,896750003.0
2005-11-17 23:00:00,1.71896,1.71937,1.71873,1.71905,977399998.0
2005-11-17 23:15:00,1.71902,1.71963,1.71898,1.7196,829200002.0
2005-11-17 23:30:00,1.7196,1.71995,1.71942,1.71972,649499999.0
2005-11-17 23:45:00,1.71966,1.71976,1.71881,1.71895,549100000.0
2005-11-18 00:00:00,1.71893,1.71899,1.71831,1.71838,1092500005.0
2005-11-18 00:15:00,1.71825,1.7188,1.71768,1.71775,1169699994.0
2005-11-18 00:30:00,1.71895,1.71895,1.718,1.71812,455399997.0
2005-11-18 00:45:00,1.71803,1.71827,1.71792,1.7182,595899997.0
2005-11-18 01:00:00,1.71818,1.71895,1.71809,1.71895,660899998.0
2005-11-18 01:15:00,1.7189,1.71922,1.7188,1.71911,657300000.0
2005-11-18 01:30:00,1.71929,1.71945,1.71923,1.71935,656599995.0
2005-11-18 01:45:00,1.71945,1.71958,1.71895,1.71928,758800005.0
2005-11-18 02:00:00,1.71932,1.72033,1.71927,1.71974,742399996.0
2005-11-18 02:15:00,1.71981,1.72046,1.7196,1.72025,735199998.0
2005-11-18 02:30:00,1.7202,1.72052,1.7197,1.71995,702500000.0
2005-11-18 02:45:00,1.71986,1.71986,1.71919,1.71944,882200003.0
2005-11-18 03:00:00,1.71952,1.72034,1.7195,1.71998,842699996.0
2005-11-18 03:15:00,1.71992,1.72,1.71959,1.71993,603499999.0
2005-11-18 03:30:00,1.71998,1.72018,1.71984,1.7201,768699998.0
2005-11-18 03:45:00,1.7201,1.72027,1.71895,1.71922,789999998.0
2005-11-18 04:00:00,1.71928,1.71961,1.7191,1.7191,720100002.0
2005-11-18 04:15:00,1.71923,1.7194,1.71902,1.71914,755800001.0
2005-11-18 04:30:00,1.71915,1.71952,1.7191,1.71937,620599998.0
2005-11-18 04:45:00,1.71938,1.71955,1.71813,1.7187,758499998.0
2005-11-18 05:00:00,1.71855,1.71876,1.71825,1.7187,704670005.0
2005-11-18 05:15:00,1.71873,1.71875,1.71819,1.71827,937899999.0
2005-11-18 05:30:00,1.71825,1.71825,1.71594,1.71637,717400001.0
2005-11-18 05:45:00,1.71643,1.71677,1.71627,1.71654,783999999.0
2005-11-18 06:00:00,1.71656,1.71671,1.7145,1.71543,978899999.0
2005-11-18 06:15:00,1.71552,1.71638,1.71539,1.71637,843199993.0
2005-11-18 06:30:00,1.71628,1.71665,1.71623,1.7166,607400002.0
2005-11-18 06:45:00,1.7166,1.71667,1.71635,1.71641,597599997.0
2005-11-18 07:00:00,1.71656,1.71718,1.71644,1.7171,786949995.0
2005-11-18 07:15:00,1.71711,1.71711,1.71665,1.71695,803146988.0
2005-11-18 07:30:00,1.71695,1.71736,1.71688,1.71734,867200006.0
2005-11-18 07:45:00,1.71733,1.7182,1.7172,1.71777,630300000.0
2005-11-18 08:00:00,1.71772,1.71783,1.71708,1.7171,931300003.0
2005-11-18 08:15:00,1.71718,1.71777,1.71673,1.71673,819600003.0
2005-11-18 08:30:00,1.71672,1.71715,1.71645,1.71674,902900002.0
2005-11-18 08:45:00,1.71691,1.71716,1.7168,1.71688,688700006.0
2005-11-18 09:00:00,1.71692,1.71704,1.71592,1.71696,1018700003.0
2005-11-18 09:15:00,1.71689,1.71729,1.7156,1.7161,815600006.0
2005-11-18 09:30:00,1.7162,1.71707,1.7159,1.716,1076199992.0
2005-11-18 09:45:00,1.71595,1.7161,1.71393,1.71444,924499992.0
2005-11-18 10:00:00,1.71395,1.71395,1.71146,1.71165,1053999994.0
2005-11-18 10:15:00,1.71167,1.71226,1.71045,1.71108,928849998.0
2005-11-18 10:30:00,1.71115,1.71323,1.71066,1.71148,1053869999.0
2005-11-18 10:45:00,1.71148,1.71228,1.71143,1.71143,1123100000.0
2005-11-18 11:00:00,1.7114,1.71289,1.71081,1.71122,1041600002.0
2005-11-18 11:15:00,1.71125,1.7117,1.70977,1.70987,1011600001.0
2005-11-18 11:30:00,1.70982,1.71184,1.70982,1.71182,1041500005.0
2005-11-18 11:45:00,1.71183,1.71203,1.71076,1.71132,1026250004.0
2005-11-18 12:00:00,1.71132,1.71238,1.71051,1.71159,985100002.0
2005-11-18 12:15:00,1.71163,1.71194,1.71139,1.71172,930700002.0
2005-11-18 12:30:00,1.71165,1.71252,1.7112,1.71234,994200003.0
2005-11-18 12:45:00,1.71246,1.71253,1.71149,1.71194,899100000.0
2005-11-18 13:00:00,1.71195,1.71229,1.71107,1.71135,1063100000.0
2005-11-18 13:15:00,1.71125,1.71329,1.71122,1.7127,923599999.0
2005-11-18 13:30:00,1.71269,1.71332,1.71253,1.71325,1259900011.0
2005-11-18 13:45:00,1.71318,1.71321,1.71212,1.71215,1003899991.0
2005-11-18 14:00:00,1.71208,1.71328,1.71203,1.713,721599998.0
2005-11-18 14:15:00,1.71298,1.71333,1.71274,1.71278,890099997.0
2005-11-18 14:30:00,1.71288,1.71546,1.71283,1.71445,987999999.0
2005-11-18 14:45:00,1.7144,1.7152,1.714,1.71431,1112699995.0
2005-11-18 15:00:00,1.71435,1.71455,1.71319,1.7133,848849999.0
2005-11-18 15:15:00,1.71334,1.71353,1.71217,1.71247,1021099993.0
2005-11-18 15:30:00,1.71245,1.71257,1.71187,1.7119,906949996.0
2005-11-18 15:45:00,1.71194,1.71577,1.71185,1.71417,1065200001.0
2005-11-18 16:00:00,1.71437,1.71856,1.71397,1.7172,1215099995.0
2005-11-18 16:15:00,1.71717,1.71972,1.71628,1.7194,1038270004.0
2005-11-18 16:30:00,1.71942,1.72225,1.71926,1.71981,999800005.0
2005-11-18 16:45:00,1.71999,1.72065,1.71928,1.72005,1054299999.0
2005-11-18 17:00:00,1.71988,1.72051,1.71482,1.71503,1085199996.0
2005-11-18 17:15:00,1.71518,1.71579,1.71252,1.71367,852146996.0
2005-11-18 17:30:00,1.71349,1.7146,1.71277,1.71384,859600001.0
2005-11-18 17:45:00,1.71369,1.71409,1.71304,1.71325,900300005.0
2005-11-18 18:00:00,1.71318,1.71449,1.71296,1.71415,12488470022.0
2005-11-18 18:15:00,1.71424,1.71537,1.7137,1.71444,9742370019.0
2005-11-18 18:30:00,1.71454,1.71604,1.71439,1.71556,5298219995.0
2005-11-18 18:45:00,1.71549,1.71693,1.71432,1.71437,5118700000.0
2005-11-18 19:00:00,1.7143,1.71577,1.71411,1.71498,4735299987.0
2005-11-18 19:15:00,1.71499,1.71559,1.71463,1.7147,4498699997.0
2005-11-18 19:30:00,1.71468,1.71493,1.71344,1.71385,4189399998.0
2005-11-18 19:45:00,1.71387,1.71658,1.71375,1.71563,3162296983.0
2005-11-18 20:00:00,1.7156,1.7161,1.71525,1.71589,2889669997.0
2005-11-18 20:15:00,1.7159,1.71729,1.71585,1.71712,3646750003.0
2005-11-18 20:30:00,1.71721,1.7179,1.7171,1.71715,4504999990.0
2005-11-18 20:45:00,1.71717,1.71779,1.71627,1.71681,4657099992.0
2005-11-18 21:00:00,1.71688,1.71747,1.7166,1.71693,3058970002.0
2005-11-18 21:15:00,1.71697,1.7171,1.71642,1.71701,2085347004.0
2005-11-18 21:30:00,1.71698,1.71703,1.71629,1.71671,1862300006.0
2005-11-18 21:45:00,1.7167,1.71739,1.71654,1.71654,2009300000.0
2005-11-18 22:00:00,1.71656,1.71706,1.71609,1.71682,1565200000.0
2005-11-18 22:15:00,1.71682,1.71685,1.71605,1.71675,2090769996.0
2005-11-18 22:30:00,1.71679,1.71693,1.71633,1.71683,1243870003.0
2005-11-18 22:45:00,1.71688,1.71775,1.71688,1.71755,976499997.0
2005-11-18 23:00:00,1.71745,1.71778,1.71723,1.71762,777199998.0
2005-11-18 23:15:00,1.71755,1.71763,1.71674,1.71732,678699999.0
2005-11-18 23:30:00,1.71733,1.71782,1.71706,1.71723,839099995.0
2005-11-18 23:45:00,1.71737,1.71745,1.71677,1.71725,859800001.0
2005-11-21 00:00:00,1.7169,1.7172,1.7167,1.717,278100000.0
2005-11-21 00:15:00,1.7172,1.7172,1.7166,1.717,401700000.0
2005-11-21 00:30:00,1.717,1.717,1.7161,1.7166,370800000.0
2005-11-21 00:45:00,1.7168,1.7169,1.7165,1.7169,278100000.0
2005-11-21 01:00:00,1.7168,1.717,1.7159,1.7165,463500000.0
2005-11-21 01:15:00,1.7166,1.7166,1.7157,1.7159,370800000.0
2005-11-21 01:30:00,1.7157,1.7161,1.7155,1.7155,370800000.0
2005-11-21 01:45:00,1.7155,1.7159,1.7153,1.7159,339900000.0
2005-11-21 02:00:00,1.71668,1.7168,1.71592,1.71645,626349992.0
2005-11-21 02:15:00,1.71642,1.71659,1.71544,1.71562,980450002.0
2005-11-21 02:30:00,1.71575,1.71615,1.71534,1.71552,616300000.0
2005-11-21 02:45:00,1.7155,1.71583,1.71515,1.71568,827200004.0
2005-11-21 03:00:00,1.71592,1.71624,1.71582,1.71617,768100004.0
2005-11-21 03:15:00,1.71621,1.71621,1.71575,1.71576,584300000.0
2005-11-21 03:30:00,1.71568,1.71568,1.71487,1.71489,436400000.0
2005-11-21 03:45:00,1.71467,1.71483,1.71409,1.71475,732399995.0
2005-11-21 04:00:00,1.71475,1.71635,1.71475,1.71572,707399999.0
2005-11-21 04:15:00,1.71585,1.71682,1.71585,1.71673,871400006.0
2005-11-21 04:30:00,1.71661,1.71661,1.71602,1.71635,685299995.0
2005-11-21 04:45:00,1.71638,1.7165,1.71603,1.71612,430299998.0
2005-11-21 05:00:00,1.71615,1.71735,1.71605,1.71716,452000004.0
2005-11-21 05:15:00,1.71713,1.71755,1.71705,1.7175,709899995.0
2005-11-21 05:30:00,1.7175,1.71757,1.71697,1.71718,810800005.0
2005-11-21 05:45:00,1.71732,1.71787,1.71709,1.71762,969599996.0
2005-11-21 06:00:00,1.71771,1.71782,1.71719,1.71719,727469998.0
2005-11-21 06:15:00,1.7171,1.71747,1.71652,1.71747,992699995.0
2005-11-21 06:30:00,1.71739,1.71757,1.71725,1.7173,569749997.0
2005-11-21 06:45:00,1.71726,1.7176,1.71713,1.7173,513700003.0
2005-11-21 07:00:00,1.71747,1.71762,1.7173,1.7174,717599991.0
2005-11-21 07:15:00,1.71743,1.71787,1.71724,1.71775,650900000.0
2005-11-21 07:30:00,1.71775,1.71831,1.71762,1.7181,840999998.0
2005-11-21 07:45:00,1.71807,1.71818,1.71756,1.718,679999995.0
2005-11-21 08:00:00,1.71789,1.71792,1.71718,1.7172,868699998.0
2005-11-21 08:15:00,1.71723,1.71771,1.71655,1.71767,1174700002.0
2005-11-21 08:30:00,1.71765,1.71795,1.7168,1.71705,1047200000.0
2005-11-21 08:45:00,1.7172,1.71772,1.71666,1.71762,884999998.0
2005-11-21 09:00:00,1.7176,1.71873,1.71755,1.71848,931100002.0
2005-11-21 09:15:00,1.71831,1.71867,1.7175,1.7183,794149996.0
2005-11-21 09:30:00,1.71825,1.71899,1.71824,1.71872,765699995.0
2005-11-21 09:45:00,1.71866,1.71866,1.71695,1.71755,771899998.0
2005-11-21 10:00:00,1.71745,1.71788,1.71551,1.71778,908300001.0
2005-11-21 10:15:00,1.71773,1.72153,1.71749,1.72149,856899995.0
2005-11-21 10:30:00,1.72141,1.72153,1.71947,1.71979,806150002.0
2005-11-21 10:45:00,1.71974,1.7198,1.71859,1.71868,790699998.0
2005-11-21 11:00:00,1.71862,1.72217,1.71861,1.72077,846899997.0
2005-11-21 11:15:00,1.72075,1.7209,1.71941,1.71973,858149996.0
2005-11-21 11:30:00,1.71968,1.72012,1.71919,1.72012,1331700003.0
2005-11-21 11:45:00,1.72022,1.72083,1.71987,1.72069,1099900003.0
2005-11-21 12:00:00,1.7206,1.7206,1.71976,1.72007,890000001.0
2005-11-21 12:15:00,1.72016,1.72032,1.7199,1.71991,921499995.0
2005-11-21 12:30:00,1.71991,1.71991,1.71778,1.71878,966299995.0
2005-11-21 12:45:00,1.71887,1.72002,1.71831,1.7196,993700000.0
2005-11-21 13:00:00,1.71956,1.72015,1.7191,1.7201,942400003.0
2005-11-21 13:15:00,1.72012,1.7204,1.71965,1.7201,884099994.0
2005-11-21 13:30:00,1.72013,1.72093,1.72009,1.72046,1079900008.0
2005-11-21 13:45:00,1.72045,1.72103,1.71933,1.71933,874599995.0
2005-11-21 14:00:00,1.71907,1.72068,1.71896,1.72011,696250000.0
2005-11-21 14:15:00,1.72012,1.72056,1.71989,1.72019,766499994.0
2005-11-21 14:30:00,1.7202,1.72075,1.71983,1.72065,859000006.0
2005-11-21 14:45:00,1.72056,1.72067,1.72011,1.7202,963999998.0
2005-11-21 15:00:00,1.72024,1.72095,1.71966,1.71966,943450003.0
2005-11-21 15:15:00,1.71958,1.72,1.71759,1.71804,963100004.0
2005-11-21 15:30:00,1.71812,1.71995,1.71812,1.71995,903370001.0
2005-11-21 15:45:00,1.72019,1.72152,1.72012,1.72112,952100003.0
2005-11-21 16:00:00,1.72105,1.7236,1.72066,1.72345,776500004.0
2005-11-21 16:15:00,1.72347,1.7243,1.72152,1.72281,1052069998.0
2005-11-21 16:30:00,1.72269,1.72348,1.72166,1.72297,1066300005.0
2005-11-21 16:45:00,1.72266,1.72291,1.72196,1.72247,906199995.0
2005-11-21 17:00:00,1.72215,1.72324,1.71679,1.71735,1202900005.0
2005-11-21 17:15:00,1.71746,1.72052,1.7174,1.71982,874249999.0
2005-11-21 17:30:00,1.71986,1.72029,1.7184,1.71965,816099998.0
2005-11-21 17:45:00,1.71973,1.71997,1.71849,1.71849,1116599998.0
2005-11-21 18:00:00,1.71845,1.7199,1.71793,1.71845,12789869998.0
2005-11-21 18:15:00,1.7184,1.7184,1.71552,1.71655,9805969992.0
2005-11-21 18:30:00,1.71648,1.71648,1.71535,1.7157,5208419995.0
2005-11-21 18:45:00,1.71567,1.71722,1.71533,1.71608,5349743976.0
2005-11-21 19:00:00,1.71605,1.71773,1.71589,1.71665,5196999998.0
2005-11-21 19:15:00,1.71669,1.71795,1.71653,1.71776,4459550003.0
2005-11-21 19:30:00,1.71778,1.71827,1.7173,1.71812,4503499983.0
2005-11-21 19:45:00,1.71809,1.71868,1.71738,1.71744,3591700007.0
2005-11-21 20:00:00,1.7174,1.71832,1.71715,1.71766,2917999992.0
2005-11-21 20:15:00,1.7176,1.71821,1.71653,1.71707,3569199993.0
2005-11-21 20:30:00,1.71707,1.71749,1.7169,1.71707,4696343993.0
2005-11-21 20:45:00,1.7171,1.71782,1.7171,1.71732,5036450000.0
2005-11-21 21:00:00,1.71725,1.71824,1.71709,1.7172,2700546986.0
2005-11-21 21:15:00,1.71728,1.71788,1.71708,1.71787,2290499994.0
2005-11-21 21:30:00,1.71768,1.71834,1.71755,1.71812,2108350007.0
2005-11-21 21:45:00,1.7181,1.71838,1.7177,1.71778,1818199993.0
2005-11-21 22:00:00,1.7177,1.71784,1.71627,1.7177,1568799995.0
2005-11-21 22:15:00,1.71777,1.71797,1.71739,1.71747,1734000001.0
2005-11-21 22:30:00,1.71749,1.71772,1.71723,1.71741,1323400000.0
2005-11-21 22:45:00,1.71741,1.71785,1.71724,1.71767,921000003.0
2005-11-21 23:00:00,1.71747,1.71809,1.71735,1.71755,725699996.0
2005-11-21 23:15:00,1.7175,1.71757,1.71705,1.71705,749699996.0
2005-11-21 23:30:00,1.71707,1.71719,1.71626,1.71648,712699998.0
2005-11-21 23:45:00,1.71652,1.71652,1.71526,1.71535,585700001.0
2005-11-22 00:00:00,1.71532,1.71595,1.71505,1.71569,1082999998.0
2005-11-22 00:15:00,1.71578,1.71591,1.71501,1.71515,1350699986.0
2005-11-22 00:30:00,1.7152,1.71546,1.71504,1.7154,522200000.0
2005-11-22 00:45:00,1.71538,1.71538,1.71485,1.71492,730500001.0
2005-11-22 01:00:00,1.71488,1.71538,1.71485,1.71535,647599998.0
2005-11-22 01:15:00,1.7153,1.71539,1.7151,1.7152,710799997.0
2005-11-22 01:30:00,1.71528,1.71532,1.71508,1.71516,708499995.0
2005-11-22 01:45:00,1.71525,1.71549,1.71494,1.71543,733299998.0
2005-11-22 02:00:00,1.71548,1.71667,1.71548,1.7163,636700002.0
2005-11-22 02:15:00,1.71642,1.71687,1.7164,1.71675,780870000.0
2005-11-22 02:30:00,1.7167,1.71675,1.71502,1.71515,703600001.0
2005-11-22 02:45:00,1.71517,1.71633,1.71508,1.71621,927900005.0
2005-11-22 03:00:00,1.71626,1.71667,1.71592,1.71597,755799997.0
2005-11-22 03:15:00,1.716,1.71641,1.71594,1.71626,646400002.0
2005-11-22 03:30:00,1.71633,1.71638,1.71615,1.7163,681299997.0
2005-11-22 03:45:00,1.7163,1.71675,1.7163,1.7165,823700000.0
2005-11-22 04:00:00,1.7165,1.71661,1.71586,1.71628,769900002.0
2005-11-22 04:15:00,1.7164,1.7164,1.716,1.71636,806799996.0
2005-11-22 04:30:00,1.71636,1.71665,1.71614,1.71614,503999998.0
2005-11-22 04:45:00,1.71622,1.71635,1.71572,1.71592,599899998.0
2005-11-22 05:00:00,1.71597,1.7162,1.71589,1.7161,414646994.0
2005-11-22 05:15:00,1.71613,1.71617,1.71582,1.71592,717000005.0
2005-11-22 05:30:00,1.71597,1.71612,1.71545,1.71578,546499995.0
2005-11-22 05:45:00,1.71583,1.71597,1.71568,1.71588,717100000.0
2005-11-22 06:00:00,1.71595,1.71649,1.71585,1.71614,764099999.0
2005-11-22 06:15:00,1.71627,1.71658,1.71618,1.7165,666250002.0
2005-11-22 06:30:00,1.71638,1.7166,1.71605,1.71632,629399996.0
2005-11-22 06:45:00,1.71628,1.71691,1.71612,1.7167,485000000.0
2005-11-22 07:00:00,1.7169,1.71711,1.7163,1.7165,833399998.0
2005-11-22 07:15:00,1.71655,1.71655,1.71605,1.71615,856500001.0
2005-11-22 07:30:00,1.71615,1.71631,1.71596,1.71618,811699999.0
2005-11-22 07:45:00,1.71615,1.71654,1.71592,1.71639,640000002.0
2005-11-22 08:00:00,1.7164,1.71669,1.71628,1.7166,782200003.0
2005-11-22 08:15:00,1.71665,1.717,1.71645,1.71676,712400001.0
2005-11-22 08:30:00,1.71678,1.71685,1.71648,1.71657,812000003.0
2005-11-22 08:45:00,1.71668,1.71737,1.71653,1.71688,702900000.0
2005-11-22 09:00:00,1.71692,1.71749,1.71636,1.71658,864199998.0
2005-11-22 09:15:00,1.71649,1.71658,1.71548,1.71643,844669997.0
2005-11-22 09:30:00,1.71642,1.71651,1.71533,1.71623,770500005.0
2005-11-22 09:45:00,1.71624,1.71691,1.71622,1.71665,907099999.0
2005-11-22 10:00:00,1.71653,1.71688,1.71489,1.71526,797100000.0
2005-11-22 10:15:00,1.71523,1.71563,1.71471,1.7153,909600003.0
2005-11-22 10:30:00,1.71511,1.71567,1.71171,1.71171,858799999.0
2005-11-22 10:45:00,1.71161,1.71258,1.71139,1.71254,984499998.0
2005-11-22 11:00:00,1.71237,1.71281,1.7111,1.71147,1120999997.0
2005-11-22 11:15:00,1.71147,1.71229,1.71065,1.71229,928200004.0
2005-11-22 11:30:00,1.71226,1.71227,1.71047,1.71162,906800002.0
2005-11-22 11:45:00,1.71148,1.71148,1.71046,1.71079,1108799999.0
2005-11-22 12:00:00,1.71083,1.71222,1.71081,1.71192,1057049998.0
2005-11-22 12:15:00,1.71191,1.71238,1.71174,1.71238,1122699995.0
2005-11-22 12:30:00,1.71236,1.71266,1.71157,1.71191,1084699997.0
2005-11-22 12:45:00,1.71193,1.71217,1.7112,1.71207,932800000.0
2005-11-22 13:00:00,1.71195,1.71351,1.71114,1.71244,849799999.0
2005-11-22 13:15:00,1.71243,1.71285,1.71203,1.71223,977399999.0
2005-11-22 13:30:00,1.71215,1.71234,1.71155,1.71165,1074199994.0
2005-11-22 13:45:00,1.71162,1.71183,1.71141,1.71144,994999996.0
2005-11-22 14:00:00,1.71135,1.71302,1.71129,1.71287,930950000.0
2005-11-22 14:15:00,1.71292,1.7131,1.71059,1.71059,792500001.0
2005-11-22 14:30:00,1.7106,1.71202,1.7106,1.71199,886399999.0
2005-11-22 14:45:00,1.71195,1.7125,1.70947,1.71075,1000270002.0
2005-11-22 15:00:00,1.71072,1.71115,1.70864,1.70897,931299994.0
2005-11-22 15:15:00,1.70897,1.70959,1.70808,1.7092,1014300003.0
2005-11-22 15:30:00,1.70917,1.70952,1.70828,1.70912,837499997.0
2005-11-22 15:45:00,1.70924,1.70952,1.70892,1.709,986500007.0
2005-11-22 16:00:00,1.70895,1.70918,1.70823,1.70897,944399999.0
2005-11-22 16:15:00,1.70897,1.7095,1.70849,1.70946,842599993.0
2005-11-22 16:30:00,1.70957,1.71062,1.70957,1.71027,781999995.0
2005-11-22 16:45:00,1.70983,1.71003,1.70822,1.70875,1205049999.0
2005-11-22 17:00:00,1.70853,1.71026,1.70665,1.70975,1095299992.0
2005-11-22 17:15:00,1.7093,1.70948,1.70698,1.7077,936600000.0
2005-11-22 17:30:00,1.70781,1.71043,1.70745,1.71043,819800000.0
2005-11-22 17:45:00,1.71114,1.71303,1.71047,1.71125,891170001.0
2005-11-22 18:00:00,1.71139,1.7147,1.71139,1.71285,12633590013.0
2005-11-22 18:15:00,1.71298,1.71341,1.71185,1.71341,9674149980.0
2005-11-22 18:30:00,1.71347,1.71396,1.71156,1.712,5506750003.0
2005-11-22 18:45:00,1.71197,1.71408,1.71168,1.71346,5533249982.0
2005-11-22 19:00:00,1.7135,1.71558,1.71338,1.71426,5194399998.0
2005-11-22 19:15:00,1.71424,1.71463,1.7137,1.71383,4519200004.0
2005-11-22 19:30:00,1.71384,1.71614,1.71384,1.71534,4456050004.0
2005-11-22 19:45:00,1.71528,1.71536,1.71399,1.71399,3480800002.0
2005-11-22 20:00:00,1.71397,1.7145,1.71378,1.71417,2501989991.0
2005-11-22 20:15:00,1.71417,1.71429,1.7132,1.7132,3625299989.0
2005-11-22 20:30:00,1.71319,1.71386,1.71269,1.71382,4401369998.0
2005-11-22 20:45:00,1.71382,1.71476,1.71321,1.71441,4878139981.0
2005-11-22 21:00:00,1.71451,1.72114,1.71451,1.72102,2990299995.0
2005-11-22 21:15:00,1.72114,1.72344,1.71974,1.72136,2293800004.0
2005-11-22 21:30:00,1.72122,1.72291,1.72111,1.72263,2127249992.0
2005-11-22 21:45:00,1.72256,1.7229,1.72127,1.72127,1940250004.0
2005-11-22 22:00:00,1.72127,1.72166,1.72059,1.72146,1700300000.0
2005-11-22 22:15:00,1.7216,1.72231,1.72129,1.72223,1900146984.0
2005-11-22 22:30:00,1.72225,1.72231,1.72119,1.72136,1483069999.0
2005-11-22 22:45:00,1.72135,1.72184,1.72118,1.72165,1074099995.0
2005-11-22 23:00:00,1.72154,1.72166,1.72121,1.72137,684300000.0
2005-11-22 23:15:00,1.7213,1.72194,1.72114,1.72184,863800002.0
2005-11-22 23:30:00,1.72186,1.72233,1.72166,1.72224,782899995.0
2005-11-22 23:45:00,1.72223,1.7225,1.72182,1.72205,567146992.0
2005-11-23 00:00:00,1.72202,1.72217,1.72133,1.7217,917999999.0
2005-11-23 00:15:00,1.72163,1.72237,1.72163,1.7221,1110150002.0
2005-11-23 00:30:00,1.72198,1.72247,1.72169,1.7222,515499997.0
2005-11-23 00:45:00,1.72218,1.72228,1.72212,1.7222,614600004.0
2005-11-23 01:00:00,1.72218,1.72225,1.72184,1.72207,672000000.0
2005-11-23 01:15:00,1.72193,1.72231,1.72115,1.7223,579900002.0
2005-11-23 01:30:00,1.72232,1.72232,1.72131,1.7217,766599994.0
2005-11-23 01:45:00,1.72175,1.72175,1.72068,1.72082,638300001.0
2005-11-23 02:00:00,1.72081,1.72085,1.72002,1.72032,902399997.0
2005-11-23 02:15:00,1.72033,1.72043,1.71788,1.71825,833300001.0
2005-11-23 02:30:00,1.7182,1.71825,1.71745,1.71755,925799998.0
2005-11-23 02:45:00,1.71758,1.71863,1.71758,1.71851,739000000.0
2005-11-23 03:00:00,1.7186,1.71928,1.71827,1.71909,866200001.0
2005-11-23 03:15:00,1.71896,1.71896,1.7184,1.7189,478100005.0
2005-11-23 03:30:00,1.71899,1.71998,1.71896,1.71987,609300001.0
2005-11-23 03:45:00,1.71978,1.72062,1.71975,1.72015,764000002.0
2005-11-23 04:00:00,1.72017,1.72103,1.72003,1.72023,747150002.0
2005-11-23 04:15:00,1.72033,1.72056,1.72015,1.72017,842300001.0
2005-11-23 04:30:00,1.72008,1.72016,1.71954,1.71975,677699996.0
2005-11-23 04:45:00,1.7198,1.71992,1.71955,1.71959,517400001.0
2005-11-23 05:00:00,1.71958,1.71985,1.71925,1.7198,423599999.0
2005-11-23 05:15:00,1.71983,1.72005,1.71975,1.71987,620799997.0
2005-11-23 05:30:00,1.7199,1.72039,1.71985,1.72018,864999999.0
2005-11-23 05:45:00,1.72023,1.72055,1.72015,1.7205,576370002.0
2005-11-23 06:00:00,1.72048,1.72195,1.72042,1.72178,757600000.0
2005-11-23 06:15:00,1.72185,1.72246,1.72154,1.72235,922300000.0
2005-11-23 06:30:00,1.72226,1.72228,1.72149,1.7217,709200005.0
2005-11-23 06:45:00,1.72177,1.72206,1.72148,1.72179,612499993.0
2005-11-23 07:00:00,1.72195,1.72217,1.72167,1.72208,654199999.0
2005-11-23 07:15:00,1.72215,1.72237,1.72186,1.72231,901300002.0
2005-11-23 07:30:00,1.72237,1.72274,1.72215,1.72274,1004699998.0
2005-11-23 07:45:00,1.7227,1.72313,1.72251,1.72308,544499997.0
2005-11-23 08:00:00,1.72301,1.72537,1.72241,1.72537,902599997.0
2005-11-23 08:15:00,1.72533,1.72575,1.72448,1.72478,920600002.0
2005-11-23 08:30:00,1.7248,1.72535,1.72397,1.7242,1000400005.0
2005-11-23 08:45:00,1.72437,1.72515,1.72394,1.72473,716149999.0
2005-11-23 09:00:00,1.72465,1.72546,1.72423,1.72495,830796996.0
2005-11-23 09:15:00,1.72488,1.72488,1.72303,1.72412,1053499993.0
2005-11-23 09:30:00,1.72403,1.72441,1.72261,1.72263,784100000.0
2005-11-23 09:45:00,1.72255,1.72529,1.72253,1.72495,953500005.0
2005-11-23 10:00:00,1.72492,1.7253,1.72364,1.72383,828400000.0
2005-11-23 10:15:00,1.72386,1.72431,1.7229,1.72352,1008569994.0
2005-11-23 10:30:00,1.72365,1.72384,1.72248,1.72311,847900003.0
2005-11-23 10:45:00,1.72314,1.72402,1.72255,1.723,886199998.0
2005-11-23 11:00:00,1.72293,1.72293,1.72074,1.72121,990399997.0
2005-11-23 11:15:00,1.72127,1.72142,1.71982,1.71998,950699997.0
2005-11-23 11:30:00,1.72,1.72189,1.72,1.72183,1092099998.0
2005-11-23 11:45:00,1.72183,1.72252,1.72148,1.722,1302300001.0
2005-11-23 12:00:00,1.72187,1.72195,1.72105,1.72166,922999996.0
2005-11-23 12:15:00,1.72183,1.72476,1.72183,1.72388,781700001.0
2005-11-23 12:30:00,1.7239,1.72465,1.72374,1.7238,861100000.0
2005-11-23 12:45:00,1.72385,1.72541,1.7237,1.72404,909770002.0
2005-11-23 13:00:00,1.72417,1.72419,1.71986,1.7212,1023369992.0
2005-11-23 13:15:00,1.72135,1.72143,1.71951,1.72002,1054900001.0
2005-11-23 13:30:00,1.71994,1.72084,1.71989,1.72033,940400000.0
2005-11-23 13:45:00,1.7203,1.72078,1.72025,1.7206,783499996.0
2005-11-23 14:00:00,1.72058,1.7213,1.72038,1.72083,873699997.0
2005-11-23 14:15:00,1.72097,1.72182,1.72097,1.72142,814800000.0
2005-11-23 14:30:00,1.72143,1.72148,1.71999,1.72017,868800004.0
2005-11-23 14:45:00,1.72003,1.72053,1.7199,1.72043,1035149999.0
2005-11-23 15:00:00,1.7204,1.72052,1.71983,1.71984,841699996.0
2005-11-23 15:15:00,1.71977,1.72044,1.7192,1.72037,781299998.0
2005-11-23 15:30:00,1.72033,1.72294,1.72033,1.72294,874200001.0
2005-11-23 15:45:00,1.72298,1.7234,1.72198,1.72202,880999992.0
2005-11-23 16:00:00,1.72206,1.72375,1.72178,1.72366,1008149997.0
2005-11-23 16:15:00,1.72377,1.72429,1.72286,1.72368,721300000.0
2005-11-23 16:30:00,1.72353,1.72368,1.72189,1.72189,794800000.0
2005-11-23 16:45:00,1.72205,1.72394,1.72202,1.72268,1214099994.0
2005-11-23 17:00:00,1.7227,1.72345,1.72012,1.72089,910300001.0
2005-11-23 17:15:00,1.72092,1.72194,1.72077,1.72102,769099996.0
2005-11-23 17:30:00,1.72099,1.72159,1.72067,1.7208,946400003.0
2005-11-23 17:45:00,1.72095,1.7212,1.72043,1.72106,878900002.0
2005-11-23 18:00:00,1.72124,1.72158,1.72053,1.72108,12905700012.0
2005-11-23 18:15:00,1.72115,1.72119,1.71937,1.72042,9798399998.0
2005-11-23 18:30:00,1.72062,1.72157,1.71993,1.7208,5353449995.0
2005-11-23 18:45:00,1.72062,1.7214,1.72034,1.72106,5258149989.0
2005-11-23 19:00:00,1.7211,1.72173,1.72077,1.72093,4962499996.0
2005-11-23 19:15:00,1.72088,1.72147,1.72057,1.72117,4278317000.0
2005-11-23 19:30:00,1.72118,1.72228,1.72118,1.722,4439949998.0
2005-11-23 19:45:00,1.72198,1.72199,1.72013,1.72118,3590800003.0
2005-11-23 20:00:00,1.72122,1.72173,1.721,1.72101,2622199987.0
2005-11-23 20:15:00,1.721,1.72149,1.72049,1.7211,3887170003.0
2005-11-23 20:30:00,1.7211,1.72179,1.72107,1.72145,4454699989.0
2005-11-23 20:45:00,1.72145,1.72295,1.72132,1.72252,4857649995.0
2005-11-23 21:00:00,1.72248,1.72345,1.72201,1.7234,2986550003.0
2005-11-23 21:15:00,1.72348,1.72361,1.72253,1.72298,2234499992.0
2005-11-23 21:30:00,1.723,1.72328,1.72269,1.72291,2199219990.0
2005-11-23 21:45:00,1.72294,1.72358,1.72294,1.72305,1914999987.0
2005-11-23 22:00:00,1.72308,1.72356,1.72287,1.7234,1459299998.0
2005-11-23 22:15:00,1.72341,1.72348,1.72307,1.72335,1814199999.0
2005-11-23 22:30:00,1.72337,1.72347,1.72315,1.72331,1428499993.0
2005-11-23 22:45:00,1.72333,1.72367,1.72305,1.72355,886199999.0
2005-11-23 23:00:00,1.72335,1.72367,1.7229,1.72313,628699999.0
2005-11-23 23:15:00,1.7231,1.72365,1.72305,1.72334,844999994.0
2005-11-23 23:30:00,1.72329,1.72339,1.7227,1.72286,491000000.0
2005-11-23 23:45:00,1.72293,1.72375,1.72283,1.72375,611400000.0
2005-11-24 00:00:00,1.72372,1.72375,1.72262,1.72277,1037599998.0
2005-11-24 00:15:00,1.72277,1.72358,1.72246,1.72333,1176450005.0
2005-11-24 00:30:00,1.72333,1.72375,1.723,1.72335,1168799993.0
2005-11-24 00:45:00,1.72323,1.72326,1.72271,1.72282,777270003.0
2005-11-24 01:00:00,1.72278,1.72285,1.72228,1.72228,667900002.0
2005-11-24 01:15:00,1.72224,1.72247,1.72178,1.722,609899999.0
2005-11-24 01:30:00,1.72205,1.7222,1.72097,1.72147,892999999.0
2005-11-24 01:45:00,1.72161,1.72176,1.72098,1.72149,641200003.0
2005-11-24 02:00:00,1.72159,1.7216,1.72082,1.72125,926899998.0
2005-11-24 02:15:00,1.72128,1.72131,1.72082,1.72125,803699998.0
2005-11-24 02:30:00,1.72118,1.72234,1.72103,1.72212,878600002.0
2005-11-24 02:45:00,1.72209,1.72367,1.72171,1.72353,859599998.0
2005-11-24 03:00:00,1.72342,1.7235,1.72215,1.72235,882700001.0
2005-11-24 03:15:00,1.7224,1.72276,1.72207,1.72258,621700005.0
2005-11-24 03:30:00,1.72261,1.72271,1.72244,1.7227,553199998.0
2005-11-24 03:45:00,1.72271,1.72318,1.72263,1.72318,921499998.0
2005-11-24 04:00:00,1.72308,1.72312,1.72268,1.7228,749000000.0
2005-11-24 04:15:00,1.7229,1.72333,1.72281,1.72333,813200005.0
2005-11-24 04:30:00,1.72335,1.72345,1.72267,1.72274,652699998.0
2005-11-24 04:45:00,1.72275,1.7229,1.72261,1.72283,580399990.0
2005-11-24 05:00:00,1.72285,1.72285,1.7225,1.7228,424799997.0
2005-11-24 05:15:00,1.7228,1.72297,1.72258,1.72268,794200002.0
2005-11-24 05:30:00,1.72263,1.72294,1.72245,1.72278,765100006.0
2005-11-24 05:45:00,1.72278,1.72288,1.7226,1.72268,704600002.0
2005-11-24 06:00:00,1.72272,1.72293,1.72254,1.72288,750246990.0
2005-11-24 06:15:00,1.72295,1.72296,1.72263,1.72271,873550000.0
2005-11-24 06:30:00,1.7226,1.72265,1.72238,1.72248,836699996.0
2005-11-24 06:45:00,1.72252,1.72282,1.72235,1.72258,451169998.0
2005-11-24 07:00:00,1.72277,1.72314,1.72269,1.7229,828700001.0
2005-11-24 07:15:00,1.72291,1.72296,1.72267,1.72282,880250000.0
2005-11-24 07:30:00,1.72288,1.72289,1.72235,1.7225,785000001.0
2005-11-24 07:45:00,1.72243,1.72254,1.72163,1.7217,644949998.0
2005-11-24 08:00:00,1.7215,1.72198,1.72131,1.72136,939900001.0
2005-11-24 08:15:00,1.72143,1.72159,1.72098,1.72114,841200004.0
2005-11-24 08:30:00,1.72112,1.72127,1.72061,1.72104,826400001.0
2005-11-24 08:45:00,1.72115,1.7212,1.71998,1.72015,847299995.0
2005-11-24 09:00:00,1.72017,1.72117,1.71978,1.72108,821249997.0
2005-11-24 09:15:00,1.72104,1.72252,1.72095,1.72252,780999999.0
2005-11-24 09:30:00,1.72243,1.72319,1.72208,1.7229,1070500002.0
2005-11-24 09:45:00,1.72288,1.72345,1.72211,1.72333,751799996.0
2005-11-24 10:00:00,1.72326,1.72367,1.72272,1.72365,1010649998.0
2005-11-24 10:15:00,1.72358,1.72358,1.72189,1.72219,1004100008.0
2005-11-24 10:30:00,1.72218,1.7225,1.722,1.72203,874600002.0
2005-11-24 10:45:00,1.72196,1.72351,1.72176,1.72351,967550002.0
2005-11-24 11:00:00,1.72361,1.72378,1.72196,1.72277,938619999.0
2005-11-24 11:15:00,1.72264,1.72478,1.72259,1.72459,999469993.0
2005-11-24 11:30:00,1.72446,1.72447,1.72338,1.72425,1039099994.0
2005-11-24 11:45:00,1.7242,1.7242,1.72258,1.72307,1107149997.0
2005-11-24 12:00:00,1.723,1.72448,1.72244,1.72442,890299997.0
2005-11-24 12:15:00,1.72449,1.72674,1.72393,1.7267,856999999.0
2005-11-24 12:30:00,1.72684,1.72832,1.72667,1.72667,1085300003.0
2005-11-24 12:45:00,1.72659,1.72747,1.72621,1.72655,928849998.0
2005-11-24 13:00:00,1.72661,1.72661,1.72381,1.72506,867000002.0
2005-11-24 13:15:00,1.725,1.72533,1.72434,1.72509,846270001.0
2005-11-24 13:30:00,1.72506,1.72517,1.72427,1.72449,1006100001.0
2005-11-24 13:45:00,1.72438,1.72458,1.72368,1.72436,898200002.0
2005-11-24 14:00:00,1.72446,1.72545,1.72446,1.72513,988399998.0
2005-11-24 14:15:00,1.725,1.72518,1.7244,1.7245,816349998.0
2005-11-24 14:30:00,1.72447,1.72447,1.72354,1.72425,793899996.0
2005-11-24 14:45:00,1.72417,1.7244,1.72367,1.72367,911699995.0
2005-11-24 15:00:00,1.72362,1.72413,1.72356,1.72386,777500003.0
2005-11-24 15:15:00,1.72384,1.72471,1.72384,1.72437,1061449996.0
2005-11-24 15:30:00,1.72431,1.7246,1.72388,1.7244,808299998.0
2005-11-24 15:45:00,1.72443,1.7253,1.72429,1.72523,821150003.0
2005-11-24 16:00:00,1.72528,1.72592,1.72478,1.72491,972500001.0
2005-11-24 16:15:00,1.72492,1.72497,1.72419,1.7246,1055800006.0
2005-11-24 16:30:00,1.72458,1.72524,1.72364,1.72376,826800003.0
2005-11-24 16:45:00,1.72384,1.72451,1.7234,1.72401,1036899990.0
2005-11-24 17:00:00,1.72393,1.72445,1.72393,1.72435,886899997.0
2005-11-24 17:15:00,1.72426,1.72449,1.72352,1.72352,742500001.0
2005-11-24 17:30:00,1.72339,1.72389,1.72334,1.72379,904100001.0
2005-11-24 17:45:00,1.7237,1.72378,1.72347,1.72357,708300001.0
2005-11-24 18:00:00,1.72367,1.72388,1.72311,1.7236,12114249993.0
2005-11-24 18:15:00,1.72361,1.72361,1.72153,1.72235,10220569988.0
2005-11-24 18:30:00,1.72235,1.72271,1.72162,1.72223,5475549997.0
2005-11-24 18:45:00,1.72215,1.72247,1.72192,1.72195,5551649999.0
2005-11-24 19:00:00,1.72198,1.72223,1.72139,1.72223,4961300003.0
2005-11-24 19:15:00,1.72227,1.72256,1.72166,1.72193,4255599993.0
2005-11-24 19:30:00,1.72186,1.72246,1.72184,1.72222,4223900001.0
2005-11-24 19:45:00,1.7222,1.72225,1.72137,1.72144,3743369991.0
2005-11-24 20:00:00,1.72141,1.72216,1.72141,1.72193,2873569990.0
2005-11-24 20:15:00,1.7219,1.72234,1.72185,1.7219,3508199996.0
2005-11-24 20:30:00,1.7219,1.72198,1.72145,1.72171,4240500000.0
2005-11-24 20:45:00,1.72175,1.72223,1.72165,1.72178,5290800007.0
2005-11-24 21:00:00,1.7218,1.72228,1.72175,1.7222,2980989983.0
2005-11-24 21:15:00,1.72225,1.72302,1.72212,1.72265,2071399992.0
2005-11-24 21:30:00,1.72265,1.72288,1.7225,1.72283,2093470002.0
2005-11-24 21:45:00,1.72282,1.72314,1.72229,1.72229,1906500006.0
2005-11-24 22:00:00,1.72233,1.72257,1.72205,1.7224,1721899999.0
2005-11-24 22:15:00,1.72245,1.72247,1.72228,1.72235,1781599994.0
2005-11-24 22:30:00,1.72237,1.72248,1.72227,1.7224,1304269995.0
2005-11-24 22:45:00,1.7224,1.72275,1.72225,1.72258,770100004.0
2005-11-24 23:00:00,1.72235,1.72265,1.72215,1.72235,714400003.0
2005-11-24 23:15:00,1.7223,1.72237,1.7222,1.72232,764600004.0
2005-11-24 23:30:00,1.72232,1.72295,1.72222,1.7225,629546995.0
2005-11-24 23:45:00,1.72255,1.72257,1.72199,1.72235,238199999.0
2005-11-25 00:00:00,1.72233,1.72278,1.72179,1.72189,875800001.0
2005-11-25 00:15:00,1.7218,1.72211,1.72129,1.72165,1058499998.0
2005-11-25 00:30:00,1.72157,1.72214,1.72109,1.7215,1157399996.0
2005-11-25 00:45:00,1.7215,1.72168,1.72144,1.72168,761100004.0
2005-11-25 01:00:00,1.72168,1.7222,1.72168,1.72195,617699999.0
2005-11-25 01:15:00,1.7219,1.72227,1.72162,1.72217,645899999.0
2005-11-25 01:30:00,1.72222,1.72235,1.72183,1.72194,722600003.0
2005-11-25 01:45:00,1.72193,1.72227,1.72151,1.722,641000000.0
2005-11-25 02:00:00,1.72201,1.72202,1.72115,1.72131,904349997.0
2005-11-25 02:15:00,1.72139,1.7216,1.72105,1.72151,836000000.0
2005-11-25 02:30:00,1.72151,1.72157,1.72108,1.72147,745899997.0
2005-11-25 02:45:00,1.72142,1.72173,1.72126,1.72126,808300002.0
2005-11-25 03:00:00,1.72124,1.722,1.72112,1.72118,721300002.0
2005-11-25 03:15:00,1.72124,1.72135,1.72108,1.7213,520150001.0
2005-11-25 03:30:00,1.72135,1.72179,1.7212,1.72179,632699999.0
2005-11-25 03:45:00,1.72186,1.72255,1.72174,1.72225,913349996.0
2005-11-25 04:00:00,1.72214,1.72214,1.72022,1.72063,688399997.0
2005-11-25 04:15:00,1.72073,1.72162,1.72054,1.72145,948999998.0
2005-11-25 04:30:00,1.72142,1.72168,1.72117,1.72151,667799995.0
2005-11-25 04:45:00,1.7215,1.72258,1.72145,1.72242,643250001.0
2005-11-25 05:00:00,1.72249,1.72284,1.72201,1.72233,524099999.0
2005-11-25 05:15:00,1.72235,1.72257,1.72214,1.7222,757070000.0
2005-11-25 05:30:00,1.7222,1.72289,1.72205,1.72289,712599997.0
2005-11-25 05:45:00,1.72307,1.7231,1.7223,1.72253,748700000.0
2005-11-25 06:00:00,1.72255,1.72257,1.72152,1.72209,792199998.0
2005-11-25 06:15:00,1.7221,1.72265,1.72205,1.72207,850900003.0
2005-11-25 06:30:00,1.722,1.7223,1.72185,1.72208,730599997.0
2005-11-25 06:45:00,1.72208,1.72253,1.72183,1.7224,798599995.0
2005-11-25 07:00:00,1.72253,1.72253,1.72144,1.72145,804699999.0
2005-11-25 07:15:00,1.72147,1.72191,1.72135,1.72185,700399998.0
2005-11-25 07:30:00,1.72185,1.72198,1.72168,1.72188,664500000.0
2005-11-25 07:45:00,1.72185,1.72207,1.72167,1.72207,519400000.0
2005-11-25 08:00:00,1.72196,1.72271,1.72186,1.7221,732049996.0
2005-11-25 08:15:00,1.72215,1.72246,1.72154,1.722,893299999.0
2005-11-25 08:30:00,1.72196,1.72231,1.72175,1.72214,1146900001.0
2005-11-25 08:45:00,1.72212,1.72212,1.72125,1.72128,762899994.0
2005-11-25 09:00:00,1.72127,1.72151,1.7201,1.72088,829700004.0
2005-11-25 09:15:00,1.72082,1.72161,1.72019,1.72059,704950003.0
2005-11-25 09:30:00,1.72052,1.72086,1.71834,1.7192,786499998.0
2005-11-25 09:45:00,1.7192,1.71939,1.71864,1.71864,730199999.0
2005-11-25 10:00:00,1.71853,1.71863,1.71693,1.71728,916800000.0
2005-11-25 10:15:00,1.71737,1.71822,1.71721,1.71791,858949999.0
2005-11-25 10:30:00,1.71803,1.71973,1.71803,1.71928,1000300003.0
2005-11-25 10:45:00,1.71929,1.72018,1.71837,1.71906,1057300001.0
2005-11-25 11:00:00,1.71898,1.71917,1.71837,1.719,876150002.0
2005-11-25 11:15:00,1.7191,1.7191,1.71761,1.71885,959219996.0
2005-11-25 11:30:00,1.71887,1.719,1.7173,1.71833,900950001.0
2005-11-25 11:45:00,1.7184,1.71853,1.71758,1.71853,1202999998.0
2005-11-25 12:00:00,1.71852,1.71858,1.71757,1.71801,779800002.0
2005-11-25 12:15:00,1.71802,1.71842,1.71748,1.71808,1068800000.0
2005-11-25 12:30:00,1.71805,1.71899,1.71805,1.71882,782999999.0
2005-11-25 12:45:00,1.71895,1.7204,1.71873,1.72024,858400000.0
2005-11-25 13:00:00,1.72027,1.7204,1.71947,1.72011,981799998.0
2005-11-25 13:15:00,1.7203,1.72098,1.72011,1.7202,876400001.0
2005-11-25 13:30:00,1.72019,1.72039,1.71941,1.7196,1009799998.0
2005-11-25 13:45:00,1.7196,1.72038,1.71897,1.71897,683499996.0
2005-11-25 14:00:00,1.719,1.71983,1.71889,1.71962,910799999.0
2005-11-25 14:15:00,1.71958,1.72037,1.71949,1.7201,834499999.0
2005-11-25 14:30:00,1.72017,1.72047,1.71985,1.7204,767499998.0
2005-11-25 14:45:00,1.72032,1.7205,1.71939,1.71949,959899999.0
2005-11-25 15:00:00,1.71962,1.7216,1.71962,1.72103,991800005.0
2005-11-25 15:15:00,1.72099,1.72205,1.72096,1.72129,901499998.0
2005-11-25 15:30:00,1.7212,1.72165,1.71998,1.72132,935900001.0
2005-11-25 15:45:00,1.72142,1.72145,1.72036,1.72043,1136499998.0
2005-11-25 16:00:00,1.72055,1.72162,1.7205,1.72148,1005800000.0
2005-11-25 16:15:00,1.7214,1.7222,1.72124,1.72154,869800004.0
2005-11-25 16:30:00,1.72153,1.72185,1.7203,1.72033,728299993.0
2005-11-25 16:45:00,1.72039,1.72042,1.71898,1.71929,977249995.0
2005-11-25 17:00:00,1.71919,1.71935,1.71728,1.71765,936699996.0
2005-11-25 17:15:00,1.71751,1.71794,1.71701,1.71788,812100001.0
2005-11-25 17:30:00,1.71771,1.71771,1.71601,1.71654,867500000.0
2005-11-25 17:45:00,1.7164,1.7167,1.71543,1.71562,851500004.0
2005-11-25 18:00:00,1.71575,1.71633,1.71539,1.71608,12527839983.0
2005-11-25 18:15:00,1.71617,1.71675,1.71555,1.71585,10346989993.0
2005-11-25 18:30:00,1.71587,1.71693,1.71499,1.71499,5588269994.0
2005-11-25 18:45:00,1.71496,1.71561,1.71438,1.71498,5144949982.0
2005-11-25 19:00:00,1.71507,1.71581,1.71445,1.71558,4868049999.0
2005-11-25 19:15:00,1.71555,1.71561,1.71285,1.71285,4176770001.0
2005-11-25 19:30:00,1.71282,1.7133,1.71277,1.71282,4236799995.0
2005-11-25 19:45:00,1.71279,1.71341,1.71221,1.71285,3317669999.0
2005-11-25 20:00:00,1.71277,1.7131,1.71259,1.71292,2938099992.0
2005-11-25 20:15:00,1.7129,1.71341,1.71278,1.71327,3385000000.0
2005-11-25 20:30:00,1.71329,1.71331,1.7129,1.71322,4332899985.0
2005-11-25 20:45:00,1.71326,1.71351,1.7131,1.7132,5050400003.0
2005-11-25 21:00:00,1.71319,1.7137,1.7125,1.7134,3069000001.0
2005-11-25 21:15:00,1.71345,1.71365,1.71311,1.71365,2010500003.0
2005-11-25 21:30:00,1.71364,1.71408,1.71345,1.71351,1920700009.0
2005-11-25 21:45:00,1.71355,1.71375,1.71331,1.71333,1815800000.0
2005-11-25 22:00:00,1.7134,1.71365,1.7132,1.7134,1540699996.0
2005-11-25 22:15:00,1.7134,1.71418,1.71312,1.71405,1949550006.0
2005-11-25 22:30:00,1.71409,1.71419,1.71379,1.71413,1442299994.0
2005-11-25 22:45:00,1.71413,1.71416,1.71379,1.71395,792599996.0
2005-11-25 23:00:00,1.7139,1.71419,1.71375,1.71412,714999997.0
2005-11-25 23:15:00,1.7141,1.71425,1.71386,1.71399,724550004.0
2005-11-25 23:30:00,1.71402,1.71451,1.7138,1.7138,701400004.0
2005-11-25 23:45:00,1.71377,1.71425,1.71365,1.71425,321699997.0
2005-11-28 00:00:00,1.7126,1.7132,1.7126,1.7132,253800000.0
2005-11-28 00:15:00,1.7134,1.7136,1.713,1.7136,253800000.0
2005-11-28 00:30:00,1.7138,1.7148,1.7136,1.7145,366600000.0
2005-11-28 00:45:00,1.7144,1.7148,1.7142,1.7146,225600000.0
2005-11-28 01:00:00,1.7145,1.7145,1.7123,1.713,366600000.0
2005-11-28 01:15:00,1.7129,1.7129,1.7108,1.7115,423000000.0
2005-11-28 01:30:00,1.7113,1.7113,1.71,1.7107,394800000.0
2005-11-28 01:45:00,1.7106,1.7108,1.71,1.7106,338400000.0
2005-11-28 02:00:00,1.71415,1.71418,1.71183,1.7126,910299998.0
2005-11-28 02:15:00,1.7126,1.7126,1.71039,1.71118,920999997.0
2005-11-28 02:30:00,1.71103,1.71103,1.70995,1.71036,775899998.0
2005-11-28 02:45:00,1.7102,1.71029,1.70981,1.71029,777499998.0
2005-11-28 03:00:00,1.71025,1.7111,1.71025,1.7109,807999997.0
2005-11-28 03:15:00,1.71112,1.71128,1.71086,1.711,514699999.0
2005-11-28 03:30:00,1.71109,1.71184,1.71106,1.7115,625299998.0
2005-11-28 03:45:00,1.71148,1.71175,1.71119,1.71128,748800003.0
2005-11-28 04:00:00,1.71114,1.71177,1.71114,1.71161,864599999.0
2005-11-28 04:15:00,1.71171,1.7119,1.71147,1.71165,892196998.0
2005-11-28 04:30:00,1.71165,1.7117,1.7099,1.7099,661899997.0
2005-11-28 04:45:00,1.70997,1.71092,1.70997,1.71073,578400003.0
2005-11-28 05:00:00,1.71075,1.71075,1.71045,1.7105,356499999.0
2005-11-28 05:15:00,1.71053,1.71078,1.71045,1.7106,686600003.0
2005-11-28 05:30:00,1.7106,1.71067,1.71035,1.71048,604299999.0
2005-11-28 05:45:00,1.71053,1.71089,1.71049,1.7108,727100002.0
2005-11-28 06:00:00,1.71082,1.71091,1.71054,1.71077,723400001.0
2005-11-28 06:15:00,1.71076,1.71103,1.71069,1.71091,784999999.0
2005-11-28 06:30:00,1.7108,1.71172,1.71072,1.71162,647600000.0
2005-11-28 06:45:00,1.71183,1.71218,1.71151,1.71201,727799995.0
2005-11-28 07:00:00,1.71215,1.71227,1.71161,1.71163,746699999.0
2005-11-28 07:15:00,1.71166,1.71188,1.7115,1.71177,842600002.0
2005-11-28 07:30:00,1.71171,1.71188,1.71155,1.71175,710399999.0
2005-11-28 07:45:00,1.7118,1.71239,1.71155,1.71212,630349998.0
2005-11-28 08:00:00,1.71215,1.71257,1.71188,1.7119,801000003.0
2005-11-28 08:15:00,1.712,1.71274,1.71181,1.71255,910400006.0
2005-11-28 08:30:00,1.7126,1.71281,1.71181,1.71195,771470002.0
2005-11-28 08:45:00,1.71208,1.7127,1.71195,1.71238,781649997.0
2005-11-28 09:00:00,1.71242,1.71245,1.71049,1.71115,885300004.0
2005-11-28 09:15:00,1.71115,1.71129,1.7087,1.70907,735099993.0
2005-11-28 09:30:00,1.70912,1.70994,1.7089,1.70928,910099999.0
2005-11-28 09:45:00,1.70917,1.7095,1.70737,1.70775,873346993.0
2005-11-28 10:00:00,1.7074,1.7074,1.70474,1.70638,801999998.0
2005-11-28 10:15:00,1.70639,1.70641,1.70533,1.70633,1059899996.0
2005-11-28 10:30:00,1.70633,1.70661,1.70575,1.70616,1176300000.0
2005-11-28 10:45:00,1.7061,1.70662,1.70553,1.70647,1004299998.0
2005-11-28 11:00:00,1.70643,1.70838,1.70634,1.70789,904400004.0
2005-11-28 11:15:00,1.70805,1.70849,1.70722,1.70737,873569997.0
2005-11-28 11:30:00,1.70733,1.7088,1.70688,1.70793,1065149993.0
2005-11-28 11:45:00,1.70797,1.71018,1.70722,1.71018,1054350000.0
2005-11-28 12:00:00,1.70999,1.71096,1.70957,1.71008,908499998.0
2005-11-28 12:15:00,1.71018,1.71018,1.70942,1.70942,946100000.0
2005-11-28 12:30:00,1.70941,1.7096,1.70862,1.70926,989349998.0
2005-11-28 12:45:00,1.70941,1.71032,1.70911,1.71032,901900002.0
2005-11-28 13:00:00,1.7106,1.71068,1.70916,1.70993,967546989.0
2005-11-28 13:15:00,1.7099,1.71027,1.70885,1.71018,882499999.0
2005-11-28 13:30:00,1.71016,1.71024,1.70911,1.70993,896600000.0
2005-11-28 13:45:00,1.71002,1.71062,1.70986,1.7105,763249999.0
2005-11-28 14:00:00,1.71047,1.71115,1.70995,1.71022,995400004.0
2005-11-28 14:15:00,1.71026,1.71129,1.70929,1.70938,853500001.0
2005-11-28 14:30:00,1.70951,1.70966,1.70852,1.70898,875999996.0
2005-11-28 14:45:00,1.70906,1.71053,1.70906,1.71012,916200001.0
2005-11-28 15:00:00,1.7103,1.71087,1.71001,1.71087,1028799999.0
2005-11-28 15:15:00,1.71085,1.71087,1.70972,1.71005,938299999.0
2005-11-28 15:30:00,1.71,1.71042,1.70833,1.70907,921850004.0
2005-11-28 15:45:00,1.70918,1.70967,1.70918,1.70933,944399998.0
2005-11-28 16:00:00,1.70937,1.70986,1.7092,1.70973,964100005.0
2005-11-28 16:15:00,1.70972,1.71192,1.70957,1.71044,816499998.0
2005-11-28 16:30:00,1.7103,1.71098,1.70928,1.70994,987800001.0
2005-11-28 16:45:00,1.70993,1.71018,1.70904,1.70917,939300002.0
2005-11-28 17:00:00,1.70909,1.71237,1.70909,1.71099,1061300004.0
2005-11-28 17:15:00,1.71074,1.714,1.71073,1.71357,842000002.0
2005-11-28 17:30:00,1.71355,1.7159,1.71355,1.71533,690299998.0
2005-11-28 17:45:00,1.71517,1.71991,1.7151,1.71991,756799997.0
2005-11-28 18:00:00,1.72005,1.72057,1.71943,1.72002,13173109961.0
2005-11-28 18:15:00,1.71996,1.72104,1.7196,1.72063,9827066977.0
2005-11-28 18:30:00,1.72058,1.72229,1.71986,1.72131,5207300001.0
2005-11-28 18:45:00,1.72127,1.72159,1.7204,1.72152,4906150002.0
2005-11-28 19:00:00,1.72163,1.72209,1.72131,1.72168,4798500009.0
2005-11-28 19:15:00,1.72161,1.72181,1.72056,1.72058,4286700002.0
2005-11-28 19:30:00,1.72055,1.72097,1.71961,1.72,4858200000.0
2005-11-28 19:45:00,1.71995,1.72149,1.71941,1.72142,3651600001.0
2005-11-28 20:00:00,1.72144,1.72483,1.72144,1.72418,2956149997.0
2005-11-28 20:15:00,1.7241,1.7257,1.72399,1.72532,3742200014.0
2005-11-28 20:30:00,1.72528,1.72721,1.72469,1.72708,4465650006.0
2005-11-28 20:45:00,1.7271,1.72904,1.7271,1.72775,4733719989.0
2005-11-28 21:00:00,1.72771,1.73407,1.72742,1.73212,2959449983.0
2005-11-28 21:15:00,1.73217,1.73248,1.73152,1.73239,2070670002.0
2005-11-28 21:30:00,1.7322,1.73329,1.7318,1.73303,2153349979.0
2005-11-28 21:45:00,1.73292,1.73307,1.73212,1.73249,1779399997.0
2005-11-28 22:00:00,1.73243,1.73278,1.73229,1.73258,1390100000.0
2005-11-28 22:15:00,1.73259,1.73259,1.7305,1.7305,1780849989.0
2005-11-28 22:30:00,1.73049,1.7308,1.72977,1.73062,1346399998.0
2005-11-28 22:45:00,1.73061,1.73098,1.72915,1.73071,1077949990.0
2005-11-28 23:00:00,1.73058,1.73125,1.72944,1.73028,960100002.0
2005-11-28 23:15:00,1.73032,1.73051,1.72998,1.73002,917300008.0
2005-11-28 23:30:00,1.73004,1.73014,1.72901,1.72901,699299993.0
2005-11-28 23:45:00,1.72908,1.72937,1.72888,1.72923,538400000.0
2005-11-29 00:00:00,1.72923,1.7297,1.72883,1.72896,1046199999.0
2005-11-29 00:15:00,1.72898,1.72933,1.72849,1.7288,1027299996.0
2005-11-29 00:30:00,1.72914,1.72914,1.72868,1.7288,486699996.0
2005-11-29 00:45:00,1.72878,1.72878,1.72834,1.7284,708100003.0
2005-11-29 01:00:00,1.72838,1.72845,1.72808,1.72845,593399998.0
2005-11-29 01:15:00,1.72838,1.7287,1.72804,1.72817,764646998.0
2005-11-29 01:30:00,1.72828,1.72878,1.72825,1.7286,711699999.0
2005-11-29 01:45:00,1.72865,1.72865,1.72736,1.72771,646999998.0
2005-11-29 02:00:00,1.72776,1.72861,1.72776,1.7283,740600006.0
2005-11-29 02:15:00,1.7284,1.72911,1.72821,1.72843,866049995.0
2005-11-29 02:30:00,1.72844,1.72872,1.72804,1.72835,806700000.0
2005-11-29 02:45:00,1.7283,1.72838,1.72739,1.72788,812100006.0
2005-11-29 03:00:00,1.72792,1.72822,1.72771,1.72805,558669997.0
2005-11-29 03:15:00,1.72814,1.72827,1.72445,1.72493,853400001.0
2005-11-29 03:30:00,1.725,1.7257,1.72387,1.72472,997349997.0
2005-11-29 03:45:00,1.72468,1.72487,1.72332,1.72408,890800000.0
2005-11-29 04:00:00,1.72405,1.72405,1.72292,1.72332,788699995.0
2005-11-29 04:15:00,1.72339,1.724,1.72325,1.724,801199999.0
2005-11-29 04:30:00,1.72405,1.7242,1.72358,1.72367,799800001.0
2005-11-29 04:45:00,1.72373,1.72401,1.72103,1.72137,638400002.0
2005-11-29 05:00:00,1.72152,1.72221,1.72129,1.72213,670200000.0
2005-11-29 05:15:00,1.72211,1.7231,1.72198,1.72237,755899995.0
2005-11-29 05:30:00,1.72237,1.72279,1.72237,1.72258,689899998.0
2005-11-29 05:45:00,1.72263,1.72271,1.72222,1.7224,732700003.0
2005-11-29 06:00:00,1.72242,1.7231,1.72226,1.72299,727299999.0
2005-11-29 06:15:00,1.72295,1.72322,1.72283,1.72322,750450002.0
2005-11-29 06:30:00,1.72325,1.72359,1.72304,1.72328,495599999.0
2005-11-29 06:45:00,1.7233,1.72339,1.72295,1.7231,476999998.0
2005-11-29 07:00:00,1.72331,1.7236,1.72317,1.72337,782270004.0
2005-11-29 07:15:00,1.72349,1.72392,1.72336,1.72392,749800000.0
2005-11-29 07:30:00,1.7241,1.72414,1.72344,1.72362,908350003.0
2005-11-29 07:45:00,1.7235,1.72392,1.72339,1.72372,716299999.0
2005-11-29 08:00:00,1.72376,1.72382,1.72316,1.72341,1078499994.0
2005-11-29 08:15:00,1.72331,1.72386,1.72315,1.72375,1046499999.0
2005-11-29 08:30:00,1.72361,1.72414,1.72353,1.72374,802049996.0
2005-11-29 08:45:00,1.72383,1.72385,1.72245,1.72302,876800000.0
2005-11-29 09:00:00,1.72308,1.72514,1.72239,1.72514,995399997.0
2005-11-29 09:15:00,1.725,1.72526,1.72421,1.72456,1000450001.0
2005-11-29 09:30:00,1.72451,1.72648,1.7245,1.72548,743600001.0
2005-11-29 09:45:00,1.72541,1.7263,1.7251,1.72539,919099992.0
2005-11-29 10:00:00,1.72526,1.72632,1.72504,1.7258,918400007.0
2005-11-29 10:15:00,1.72573,1.72614,1.72524,1.72545,927399998.0
2005-11-29 10:30:00,1.7255,1.72615,1.72477,1.7257,922900001.0
2005-11-29 10:45:00,1.72577,1.72606,1.72523,1.72528,847799992.0
2005-11-29 11:00:00,1.72516,1.72516,1.72404,1.72427,971399992.0
2005-11-29 11:15:00,1.72426,1.72548,1.72414,1.72477,841900005.0
2005-11-29 11:30:00,1.72477,1.72559,1.72463,1.72479,1071650001.0
2005-11-29 11:45:00,1.72468,1.72468,1.7237,1.72422,1059500000.0
2005-11-29 12:00:00,1.72422,1.72446,1.72257,1.7227,829299998.0
2005-11-29 12:15:00,1.72275,1.72405,1.72275,1.72393,873500001.0
2005-11-29 12:30:00,1.72386,1.72433,1.72375,1.7242,932000002.0
2005-11-29 12:45:00,1.72425,1.7254,1.72415,1.72462,884899999.0
2005-11-29 13:00:00,1.72464,1.7252,1.72449,1.7251,1085100000.0
2005-11-29 13:15:00,1.72513,1.72513,1.72425,1.7245,847500000.0
2005-11-29 13:30:00,1.72447,1.72503,1.72403,1.72474,770399999.0
2005-11-29 13:45:00,1.72474,1.72508,1.72448,1.72508,962100001.0
2005-11-29 14:00:00,1.72522,1.72611,1.725,1.72604,838100001.0
2005-11-29 14:15:00,1.72602,1.72669,1.72542,1.72662,776146998.0
2005-11-29 14:30:00,1.72658,1.72658,1.72562,1.72574,733500003.0
2005-11-29 14:45:00,1.72569,1.72578,1.72404,1.72408,1046600001.0
2005-11-29 15:00:00,1.72403,1.72403,1.72306,1.72327,1042699996.0
2005-11-29 15:15:00,1.72313,1.72341,1.72184,1.72291,903200001.0
2005-11-29 15:30:00,1.72252,1.72252,1.71993,1.72081,1104146996.0
2005-11-29 15:45:00,1.72095,1.72113,1.71927,1.71938,1251899996.0
2005-11-29 16:00:00,1.71932,1.7205,1.7186,1.72007,1062000002.0
2005-11-29 16:15:00,1.71998,1.72147,1.71962,1.72124,895700002.0
2005-11-29 16:30:00,1.7213,1.72146,1.7202,1.72084,957399997.0
2005-11-29 16:45:00,1.721,1.72158,1.72088,1.72152,1119400004.0
2005-11-29 17:00:00,1.72121,1.72121,1.71488,1.7158,1035800000.0
2005-11-29 17:15:00,1.71578,1.71628,1.71433,1.71545,1108600004.0
2005-11-29 17:30:00,1.71542,1.71577,1.71457,1.71488,843899997.0
2005-11-29 17:45:00,1.71488,1.71733,1.71445,1.717,825100003.0
2005-11-29 18:00:00,1.71692,1.71822,1.71672,1.71772,12574249994.0
2005-11-29 18:15:00,1.71774,1.71977,1.71732,1.71962,10059220012.0
2005-11-29 18:30:00,1.71965,1.72095,1.71924,1.71932,5141099982.0
2005-11-29 18:45:00,1.71923,1.72035,1.71886,1.71995,5083350003.0
2005-11-29 19:00:00,1.7199,1.7199,1.71853,1.71858,4958749995.0
2005-11-29 19:15:00,1.71855,1.71855,1.7169,1.71817,4515299992.0
2005-11-29 19:30:00,1.71816,1.71875,1.71783,1.71812,4324250005.0
2005-11-29 19:45:00,1.71835,1.71983,1.71779,1.71935,3560820001.0
2005-11-29 20:00:00,1.71932,1.72095,1.71932,1.71959,2885000000.0
2005-11-29 20:15:00,1.71953,1.7208,1.71953,1.7201,3604099985.0
2005-11-29 20:30:00,1.7201,1.72029,1.71968,1.71999,4267369990.0
2005-11-29 20:45:00,1.71997,1.72004,1.71952,1.7197,4858269991.0
2005-11-29 21:00:00,1.71977,1.72049,1.71958,1.72048,3174446993.0
2005-11-29 21:15:00,1.72051,1.72072,1.7203,1.72047,2139070000.0
2005-11-29 21:30:00,1.72045,1.72045,1.71949,1.71966,1913099998.0
2005-11-29 21:45:00,1.71965,1.71989,1.71952,1.71988,1982199999.0
2005-11-29 22:00:00,1.71979,1.71981,1.71837,1.7192,1455646993.0
2005-11-29 22:15:00,1.71923,1.71924,1.71866,1.71882,1839399996.0
2005-11-29 22:30:00,1.71888,1.71913,1.71885,1.719,1310399999.0
2005-11-29 22:45:00,1.71902,1.71931,1.71859,1.71865,622800001.0
2005-11-29 23:00:00,1.71856,1.71875,1.71834,1.71875,704769997.0
2005-11-29 23:15:00,1.71872,1.71927,1.71868,1.71913,807799998.0
2005-11-29 23:30:00,1.71913,1.71919,1.71809,1.7182,625900004.0
2005-11-29 23:45:00,1.71823,1.71823,1.71737,1.71765,580049999.0
2005-11-30 00:00:00,1.71762,1.71772,1.7169,1.71716,1074970006.0
2005-11-30 00:15:00,1.71729,1.71765,1.71706,1.71745,1092100004.0
2005-11-30 00:30:00,1.71745,1.71752,1.7173,1.71731,458999999.0
2005-11-30 00:45:00,1.7173,1.71736,1.71613,1.7162,594699999.0
2005-11-30 01:00:00,1.71625,1.71658,1.71625,1.71646,639049999.0
2005-11-30 01:15:00,1.7164,1.71666,1.71612,1.71651,598699996.0
2005-11-30 01:30:00,1.7165,1.71653,1.71631,1.7164,650599998.0
2005-11-30 01:45:00,1.7164,1.71655,1.71618,1.71645,621199997.0
2005-11-30 02:00:00,1.71638,1.71661,1.71611,1.71623,963569998.0
2005-11-30 02:15:00,1.71623,1.7174,1.71608,1.71728,796169995.0
2005-11-30 02:30:00,1.71724,1.71757,1.71705,1.71749,913600001.0
2005-11-30 02:45:00,1.71741,1.71804,1.71729,1.71764,1116799998.0
2005-11-30 03:00:00,1.71765,1.71779,1.71752,1.71773,785799997.0
2005-11-30 03:15:00,1.71767,1.71767,1.71714,1.71714,561699999.0
2005-11-30 03:30:00,1.71719,1.71778,1.71715,1.7175,576900001.0
2005-11-30 03:45:00,1.71747,1.71757,1.71738,1.71748,679100001.0
2005-11-30 04:00:00,1.71748,1.71792,1.71745,1.7177,726999994.0
2005-11-30 04:15:00,1.7178,1.71802,1.71724,1.71802,774649999.0
2005-11-30 04:30:00,1.71807,1.71859,1.71785,1.71785,767900003.0
2005-11-30 04:45:00,1.7179,1.71808,1.71778,1.71808,545999999.0
2005-11-30 05:00:00,1.7182,1.71872,1.71807,1.7186,724499999.0
2005-11-30 05:15:00,1.71866,1.71905,1.7186,1.71882,852400003.0
2005-11-30 05:30:00,1.71883,1.71897,1.71862,1.71886,913299996.0
2005-11-30 05:45:00,1.71893,1.71916,1.71883,1.7189,833099995.0
2005-11-30 06:00:00,1.71895,1.71895,1.71861,1.71888,817850002.0
2005-11-30 06:15:00,1.71895,1.71902,1.71847,1.7188,770899999.0
2005-11-30 06:30:00,1.7187,1.71893,1.71771,1.71811,668299998.0
2005-11-30 06:45:00,1.71803,1.71808,1.71734,1.71784,698300003.0
2005-11-30 07:00:00,1.71779,1.7185,1.71763,1.7184,714549997.0
2005-11-30 07:15:00,1.71854,1.71905,1.71854,1.71897,806799999.0
2005-11-30 07:30:00,1.71907,1.71953,1.71879,1.71928,869299997.0
2005-11-30 07:45:00,1.71927,1.7216,1.71927,1.72139,671800003.0
2005-11-30 08:00:00,1.72131,1.72149,1.72016,1.72088,814500000.0
2005-11-30 08:15:00,1.72088,1.7213,1.72053,1.72057,771099992.0
2005-11-30 08:30:00,1.72048,1.72113,1.72034,1.72077,1027899996.0
2005-11-30 08:45:00,1.72083,1.72091,1.72031,1.72068,723999999.0
2005-11-30 09:00:00,1.72068,1.72093,1.72004,1.72055,766869996.0
2005-11-30 09:15:00,1.72057,1.721,1.7188,1.71908,878099995.0
2005-11-30 09:30:00,1.71895,1.71912,1.71825,1.71887,862800000.0
2005-11-30 09:45:00,1.7189,1.72073,1.71852,1.7207,826949999.0
2005-11-30 10:00:00,1.72053,1.7225,1.72041,1.72159,851599998.0
2005-11-30 10:15:00,1.72162,1.72245,1.72112,1.72112,980200005.0
2005-11-30 10:30:00,1.7212,1.72241,1.72066,1.72107,1041399995.0
2005-11-30 10:45:00,1.72109,1.72125,1.71976,1.72013,884400004.0
2005-11-30 11:00:00,1.72013,1.72163,1.71999,1.72075,963099998.0
2005-11-30 11:15:00,1.72083,1.722,1.72075,1.722,884269999.0
2005-11-30 11:30:00,1.72198,1.72228,1.72157,1.72168,1154799997.0
2005-11-30 11:45:00,1.72173,1.72342,1.72161,1.72305,1009700002.0
2005-11-30 12:00:00,1.723,1.72407,1.72282,1.72332,1060099995.0
2005-11-30 12:15:00,1.72336,1.72453,1.72298,1.7242,950200004.0
2005-11-30 12:30:00,1.72414,1.72454,1.72353,1.72413,982499995.0
2005-11-30 12:45:00,1.72427,1.72624,1.72411,1.72565,946799997.0
2005-11-30 13:00:00,1.72575,1.72681,1.72541,1.72662,1162200004.0
2005-11-30 13:15:00,1.72661,1.7268,1.72557,1.7258,943000001.0
2005-11-30 13:30:00,1.72582,1.72682,1.72582,1.72682,1186199998.0
2005-11-30 13:45:00,1.72678,1.72736,1.72652,1.7268,797199994.0
2005-11-30 14:00:00,1.72688,1.72698,1.72635,1.72653,846300004.0
2005-11-30 14:15:00,1.72648,1.72699,1.72639,1.72667,791199997.0
2005-11-30 14:30:00,1.72673,1.72706,1.72523,1.7254,829300000.0
2005-11-30 14:45:00,1.72538,1.72579,1.72437,1.72472,866599998.0
2005-11-30 15:00:00,1.72488,1.72554,1.72462,1.72518,982800001.0
2005-11-30 15:15:00,1.72508,1.72653,1.725,1.72588,993899996.0
2005-11-30 15:30:00,1.7254,1.72805,1.72439,1.72699,1107000000.0
2005-11-30 15:45:00,1.72713,1.72726,1.72452,1.7252,1011300001.0
2005-11-30 16:00:00,1.72535,1.72643,1.72506,1.72563,1247499991.0
2005-11-30 16:15:00,1.72575,1.72666,1.72468,1.72652,1028899997.0
2005-11-30 16:30:00,1.72648,1.72673,1.72559,1.72559,853700003.0
2005-11-30 16:45:00,1.7255,1.72726,1.72527,1.72672,970300001.0
2005-11-30 17:00:00,1.7266,1.72731,1.72552,1.7273,980000002.0
2005-11-30 17:15:00,1.72716,1.72965,1.72637,1.72948,950299995.0
2005-11-30 17:30:00,1.72942,1.73305,1.72933,1.73296,1055299999.0
2005-11-30 17:45:00,1.73283,1.73446,1.73035,1.73035,843569996.0
2005-11-30 18:00:00,1.73002,1.73212,1.72986,1.73161,12480670009.0
2005-11-30 18:15:00,1.73175,1.73201,1.73014,1.73151,9943470005.0
2005-11-30 18:30:00,1.73151,1.73191,1.73094,1.73175,5170650006.0
2005-11-30 18:45:00,1.73188,1.73279,1.73155,1.73171,5412550011.0
2005-11-30 19:00:00,1.73169,1.73298,1.73134,1.73191,4942470017.0
2005-11-30 19:15:00,1.73191,1.73302,1.73168,1.73273,4451399992.0
2005-11-30 19:30:00,1.7326,1.73272,1.73145,1.73168,4093369999.0
2005-11-30 19:45:00,1.73175,1.73253,1.73175,1.73233,3394546995.0
2005-11-30 20:00:00,1.73235,1.73312,1.73038,1.73038,2999649999.0
2005-11-30 20:15:00,1.73029,1.73078,1.72915,1.7297,3570299995.0
2005-11-30 20:30:00,1.7297,1.72976,1.7275,1.72862,4606000001.0
2005-11-30 20:45:00,1.7286,1.72864,1.72797,1.72864,5039299988.0
2005-11-30 21:00:00,1.72866,1.72996,1.72846,1.72893,2799849997.0
2005-11-30 21:15:00,1.72896,1.72965,1.72892,1.72904,2366549994.0
2005-11-30 21:30:00,1.72893,1.72951,1.72866,1.7291,2017900001.0
2005-11-30 21:45:00,1.72912,1.72959,1.7288,1.72898,1962547001.0
2005-11-30 22:00:00,1.72872,1.72913,1.72798,1.72892,1689749998.0
2005-11-30 22:15:00,1.72901,1.72927,1.72829,1.72841,1678699995.0
2005-11-30 22:30:00,1.72851,1.72935,1.72851,1.72903,1371700001.0
2005-11-30 22:45:00,1.72903,1.72935,1.72885,1.72903,834000001.0
2005-11-30 23:00:00,1.72899,1.7299,1.72881,1.72965,792400002.0
2005-11-30 23:15:00,1.7297,1.72984,1.72864,1.72883,898399989.0
2005-11-30 23:30:00,1.72888,1.72963,1.72888,1.7295,662399999.0
2005-11-30 23:45:00,1.72953,1.72953,1.72897,1.72915,844349999.0
2005-12-01 00:00:00,1.72913,1.72971,1.72868,1.72892,992746991.0
2005-12-01 00:15:00,1.72865,1.72955,1.72864,1.72881,984299997.0
2005-12-01 00:30:00,1.7291,1.7291,1.72845,1.729,534100002.0
2005-12-01 00:45:00,1.729,1.72928,1.72875,1.7289,745300009.0
2005-12-01 01:00:00,1.72876,1.72913,1.7286,1.72895,654500000.0
2005-12-01 01:15:00,1.72893,1.72964,1.72893,1.7295,488169998.0
2005-12-01 01:30:00,1.72955,1.72998,1.72945,1.72976,581899996.0
2005-12-01 01:45:00,1.72988,1.72988,1.72955,1.7298,731799999.0
2005-12-01 02:00:00,1.73002,1.73056,1.72904,1.7293,767400002.0
2005-12-01 02:15:00,1.72935,1.72949,1.72911,1.72928,731450000.0
2005-12-01 02:30:00,1.72917,1.72926,1.72864,1.72885,946800001.0
2005-12-01 02:45:00,1.72885,1.72904,1.72863,1.72875,709999995.0
2005-12-01 03:00:00,1.72884,1.72973,1.72884,1.72956,751500001.0
2005-12-01 03:15:00,1.72964,1.7298,1.72893,1.72902,690349998.0
2005-12-01 03:30:00,1.72894,1.72895,1.72823,1.72828,647299999.0
2005-12-01 03:45:00,1.72832,1.7289,1.72832,1.7285,735850001.0
2005-12-01 04:00:00,1.72847,1.7285,1.72787,1.7281,841700002.0
2005-12-01 04:15:00,1.7282,1.72942,1.72815,1.72878,752200000.0
2005-12-01 04:30:00,1.72876,1.7289,1.72846,1.72855,654200003.0
2005-12-01 04:45:00,1.7286,1.72865,1.72835,1.72843,482699999.0
2005-12-01 05:00:00,1.72847,1.72852,1.72808,1.7284,628699995.0
2005-12-01 05:15:00,1.7284,1.72942,1.72827,1.7291,767800005.0
2005-12-01 05:30:00,1.7291,1.72952,1.72893,1.72938,703899997.0
2005-12-01 05:45:00,1.72942,1.72949,1.72874,1.72889,692349999.0
2005-12-01 06:00:00,1.72897,1.72911,1.72824,1.72848,748699998.0
2005-12-01 06:15:00,1.72855,1.72956,1.72843,1.72936,1010700000.0
2005-12-01 06:30:00,1.72927,1.72927,1.72874,1.72894,747899993.0
2005-12-01 06:45:00,1.7289,1.72898,1.72785,1.7279,605900000.0
2005-12-01 07:00:00,1.72804,1.72804,1.72764,1.72783,794999997.0
2005-12-01 07:15:00,1.72785,1.72849,1.72775,1.72849,904700000.0
2005-12-01 07:30:00,1.72849,1.72859,1.7283,1.72859,772050001.0
2005-12-01 07:45:00,1.72848,1.72856,1.72804,1.72843,603646989.0
2005-12-01 08:00:00,1.72843,1.72939,1.7283,1.72935,858299996.0
2005-12-01 08:15:00,1.72942,1.73062,1.72927,1.72983,856650002.0
2005-12-01 08:30:00,1.72968,1.72994,1.72871,1.72916,831899996.0
2005-12-01 08:45:00,1.72913,1.72913,1.72799,1.72806,844199997.0
2005-12-01 09:00:00,1.72813,1.72843,1.72763,1.72787,993399996.0
2005-12-01 09:15:00,1.72775,1.72821,1.7277,1.72793,974200001.0
2005-12-01 09:30:00,1.72789,1.72851,1.72785,1.7283,807899997.0
2005-12-01 09:45:00,1.72828,1.73065,1.72788,1.73041,778800000.0
2005-12-01 10:00:00,1.73058,1.73099,1.73022,1.73043,782249998.0
2005-12-01 10:15:00,1.73043,1.73236,1.73032,1.73127,955300002.0
2005-12-01 10:30:00,1.73123,1.7317,1.73038,1.73038,867999996.0
2005-12-01 10:45:00,1.73033,1.7313,1.73024,1.73113,827200003.0
2005-12-01 11:00:00,1.73108,1.73144,1.73009,1.73039,871099996.0
2005-12-01 11:15:00,1.73037,1.73098,1.73025,1.73065,1079799998.0
2005-12-01 11:30:00,1.73055,1.73177,1.73014,1.73126,1190899996.0
2005-12-01 11:45:00,1.73137,1.73215,1.73117,1.73211,1093600000.0
2005-12-01 12:00:00,1.73211,1.73211,1.73141,1.73175,877699999.0
2005-12-01 12:15:00,1.73172,1.73189,1.73017,1.7307,853199996.0
2005-12-01 12:30:00,1.73069,1.73107,1.73069,1.73098,892969996.0
2005-12-01 12:45:00,1.73105,1.73113,1.73035,1.73073,927599993.0
2005-12-01 13:00:00,1.73072,1.73072,1.72804,1.72877,977499995.0
2005-12-01 13:15:00,1.72882,1.72907,1.72823,1.72892,882199998.0
2005-12-01 13:30:00,1.72889,1.72908,1.72825,1.72865,1017699998.0
2005-12-01 13:45:00,1.7286,1.72863,1.72671,1.728,921800003.0
2005-12-01 14:00:00,1.72808,1.72899,1.72798,1.72876,954949997.0
2005-12-01 14:15:00,1.72875,1.73018,1.72873,1.73003,914100001.0
2005-12-01 14:30:00,1.73006,1.73065,1.72892,1.72936,863469996.0
2005-12-01 14:45:00,1.72918,1.731,1.72855,1.73037,940600000.0
2005-12-01 15:00:00,1.73029,1.73047,1.72742,1.72742,828800004.0
2005-12-01 15:15:00,1.72721,1.72817,1.72604,1.72792,1110099997.0
2005-12-01 15:30:00,1.72795,1.72965,1.72727,1.72787,963099998.0
2005-12-01 15:45:00,1.72797,1.72815,1.72616,1.72769,980299998.0
2005-12-01 16:00:00,1.72735,1.72786,1.72636,1.72717,1132749997.0
2005-12-01 16:15:00,1.72707,1.72766,1.72622,1.72766,1019899995.0
2005-12-01 16:30:00,1.72749,1.7288,1.72672,1.72841,900300002.0
2005-12-01 16:45:00,1.72856,1.7289,1.72726,1.72738,1086100005.0
2005-12-01 17:00:00,1.72742,1.72805,1.72638,1.72692,967799998.0
2005-12-01 17:15:00,1.72698,1.72797,1.72626,1.72757,926999998.0
2005-12-01 17:30:00,1.72758,1.72879,1.72741,1.72821,1000149999.0
2005-12-01 17:45:00,1.72827,1.72992,1.72802,1.72968,1040600000.0
2005-12-01 18:00:00,1.72981,1.73061,1.72933,1.72989,12435539987.0
2005-12-01 18:15:00,1.72992,1.73066,1.72929,1.73022,9796219990.0
2005-12-01 18:30:00,1.73031,1.73124,1.72857,1.72879,5474496981.0
2005-12-01 18:45:00,1.72865,1.72917,1.72831,1.72874,5089300007.0
2005-12-01 19:00:00,1.7287,1.72983,1.72865,1.7294,4904000005.0
2005-12-01 19:15:00,1.7295,1.73111,1.72942,1.73042,4109690001.0
2005-12-01 19:30:00,1.73037,1.73224,1.73029,1.73224,4258109996.0
2005-12-01 19:45:00,1.73235,1.73287,1.7316,1.73273,3536646995.0
2005-12-01 20:00:00,1.73266,1.73266,1.73105,1.7319,2780800001.0
2005-12-01 20:15:00,1.73188,1.73195,1.73162,1.73179,3640599992.0
2005-12-01 20:30:00,1.7318,1.73397,1.73172,1.73322,4502000003.0
2005-12-01 20:45:00,1.73312,1.73352,1.73267,1.73332,5098017000.0
2005-12-01 21:00:00,1.73332,1.73385,1.73295,1.73338,2848170001.0
2005-12-01 21:15:00,1.73347,1.73353,1.7326,1.73265,2061100005.0
2005-12-01 21:30:00,1.73265,1.73265,1.73213,1.73215,2272500000.0
2005-12-01 21:45:00,1.73211,1.73259,1.73148,1.73225,1900200008.0
2005-12-01 22:00:00,1.73233,1.73266,1.73157,1.73176,1819270004.0
2005-12-01 22:15:00,1.73169,1.73175,1.7311,1.73115,1695100003.0
2005-12-01 22:30:00,1.73112,1.73141,1.73047,1.73134,1328750008.0
2005-12-01 22:45:00,1.73135,1.73154,1.72998,1.72999,1038649995.0
2005-12-01 23:00:00,1.72997,1.73037,1.72988,1.73008,752000001.0
2005-12-01 23:15:00,1.72996,1.73061,1.72986,1.73031,916300007.0
2005-12-01 23:30:00,1.73035,1.73066,1.73014,1.7304,590600002.0
2005-12-01 23:45:00,1.73046,1.73085,1.72999,1.73085,505800001.0
2005-12-02 00:00:00,1.73083,1.73085,1.73019,1.73064,1104950000.0
2005-12-02 00:15:00,1.73053,1.73143,1.73046,1.73105,1135070002.0
2005-12-02 00:30:00,1.73127,1.73138,1.73074,1.7313,749050006.0
2005-12-02 00:45:00,1.73128,1.73157,1.73115,1.7315,827599998.0
2005-12-02 01:00:00,1.73148,1.73185,1.73145,1.73175,590300003.0
2005-12-02 01:15:00,1.7317,1.73185,1.7315,1.7316,646099999.0
2005-12-02 01:30:00,1.73167,1.73185,1.7315,1.7318,629800001.0
2005-12-02 01:45:00,1.73175,1.73239,1.73162,1.73239,546770001.0
2005-12-02 02:00:00,1.7325,1.73307,1.7323,1.73231,915699994.0
2005-12-02 02:15:00,1.73235,1.73235,1.73152,1.73198,882300004.0
2005-12-02 02:30:00,1.73189,1.73213,1.73155,1.73169,681299996.0
2005-12-02 02:45:00,1.7316,1.73173,1.73043,1.73095,961399999.0
2005-12-02 03:00:00,1.73096,1.73157,1.73092,1.73135,667100004.0
2005-12-02 03:15:00,1.73137,1.73141,1.73082,1.7309,455899998.0
2005-12-02 03:30:00,1.73091,1.73096,1.72954,1.72965,577499999.0
2005-12-02 03:45:00,1.72956,1.73048,1.72956,1.72991,816000001.0
2005-12-02 04:00:00,1.72981,1.72985,1.72952,1.72952,857200001.0
2005-12-02 04:15:00,1.72958,1.73053,1.7295,1.73035,866599998.0
2005-12-02 04:30:00,1.73032,1.73057,1.73017,1.73048,717400006.0
2005-12-02 04:45:00,1.7305,1.73073,1.73032,1.73053,587700005.0
2005-12-02 05:00:00,1.73057,1.73152,1.73057,1.73142,503700000.0
2005-12-02 05:15:00,1.7314,1.73149,1.73082,1.73092,697299994.0
2005-12-02 05:30:00,1.73092,1.73111,1.73072,1.73072,539699995.0
2005-12-02 05:45:00,1.73072,1.7308,1.73017,1.73075,738299995.0
2005-12-02 06:00:00,1.73079,1.73079,1.73047,1.73058,745899998.0
2005-12-02 06:15:00,1.73065,1.73068,1.73045,1.73057,679199999.0
2005-12-02 06:30:00,1.7305,1.73062,1.72988,1.72993,475700000.0
2005-12-02 06:45:00,1.7299,1.73021,1.72975,1.72997,624600003.0
2005-12-02 07:00:00,1.73015,1.73045,1.73,1.73033,724100003.0
2005-12-02 07:15:00,1.73037,1.73061,1.73026,1.73061,797549995.0
2005-12-02 07:30:00,1.73058,1.73079,1.73043,1.73075,807649996.0
2005-12-02 07:45:00,1.73075,1.73077,1.73032,1.73039,791650002.0
2005-12-02 08:00:00,1.73037,1.73065,1.73023,1.73055,777399997.0
2005-12-02 08:15:00,1.73054,1.7307,1.73007,1.7301,894500004.0
2005-12-02 08:30:00,1.73008,1.73027,1.72983,1.73006,855099993.0
2005-12-02 08:45:00,1.7302,1.73021,1.72951,1.72985,880000002.0
2005-12-02 09:00:00,1.72983,1.73038,1.7293,1.73011,987149995.0
2005-12-02 09:15:00,1.72997,1.73011,1.72831,1.72843,853900001.0
2005-12-02 09:30:00,1.72825,1.7283,1.72718,1.72781,997500001.0
2005-12-02 09:45:00,1.72772,1.72856,1.72701,1.72844,845699998.0
2005-12-02 10:00:00,1.72875,1.72947,1.7277,1.7277,886100002.0
2005-12-02 10:15:00,1.72767,1.72859,1.72753,1.72825,950049996.0
2005-12-02 10:30:00,1.72826,1.72862,1.7274,1.72755,802400003.0
2005-12-02 10:45:00,1.72751,1.7285,1.72733,1.72845,1029000005.0
2005-12-02 11:00:00,1.72847,1.72851,1.72751,1.72757,941799994.0
2005-12-02 11:15:00,1.72763,1.72849,1.72749,1.72817,978546992.0
2005-12-02 11:30:00,1.72814,1.72851,1.72805,1.72827,1086069997.0
2005-12-02 11:45:00,1.72827,1.72872,1.72792,1.72872,997170005.0
2005-12-02 12:00:00,1.72871,1.72871,1.72785,1.72819,964999998.0
2005-12-02 12:15:00,1.72823,1.72835,1.72781,1.72799,876200004.0
2005-12-02 12:30:00,1.728,1.72861,1.72779,1.72827,1105699994.0
2005-12-02 12:45:00,1.72832,1.72843,1.72734,1.72765,833149996.0
2005-12-02 13:00:00,1.72763,1.72763,1.72655,1.7272,876300000.0
2005-12-02 13:15:00,1.72724,1.72762,1.727,1.72752,887750003.0
2005-12-02 13:30:00,1.72748,1.72811,1.72696,1.72714,938799992.0
2005-12-02 13:45:00,1.72705,1.72742,1.7263,1.72638,923800001.0
2005-12-02 14:00:00,1.7262,1.72707,1.72614,1.72678,1039299997.0
2005-12-02 14:15:00,1.72682,1.72717,1.72576,1.7258,782546994.0
2005-12-02 14:30:00,1.72581,1.72671,1.72493,1.72668,822100000.0
2005-12-02 14:45:00,1.72658,1.72762,1.72612,1.72717,897399999.0
2005-12-02 15:00:00,1.72715,1.72802,1.72665,1.72672,792600003.0
2005-12-02 15:15:00,1.72672,1.72915,1.72608,1.72608,1103299998.0
2005-12-02 15:30:00,1.72682,1.72904,1.72645,1.7282,842799999.0
2005-12-02 15:45:00,1.72824,1.73738,1.72791,1.73561,1115300001.0
2005-12-02 16:00:00,1.73527,1.7362,1.73361,1.73421,943399998.0
2005-12-02 16:15:00,1.73422,1.73451,1.72932,1.731,1068000004.0
2005-12-02 16:30:00,1.73118,1.73202,1.73064,1.73091,881799999.0
2005-12-02 16:45:00,1.73095,1.73109,1.72673,1.7273,1102100003.0
2005-12-02 17:00:00,1.72738,1.72968,1.7272,1.72892,1141446997.0
2005-12-02 17:15:00,1.72878,1.72888,1.72744,1.72824,1069446995.0
2005-12-02 17:30:00,1.72824,1.73186,1.72765,1.7293,823099992.0
2005-12-02 17:45:00,1.72977,1.73098,1.72896,1.72981,974499996.0
2005-12-02 18:00:00,1.73012,1.73057,1.72868,1.7293,12901016992.0
2005-12-02 18:15:00,1.72939,1.73055,1.72938,1.73045,9270100006.0
2005-12-02 18:30:00,1.73046,1.73129,1.73024,1.7303,5161649994.0
2005-12-02 18:45:00,1.73021,1.73067,1.72926,1.7301,5347500007.0
2005-12-02 19:00:00,1.73019,1.73318,1.72984,1.73277,5012799995.0
2005-12-02 19:15:00,1.73288,1.73428,1.73268,1.73352,4065749997.0
2005-12-02 19:30:00,1.73343,1.73362,1.73292,1.7334,4529599995.0
2005-12-02 19:45:00,1.73338,1.73406,1.73318,1.73367,3352246994.0
2005-12-02 20:00:00,1.73356,1.73476,1.73325,1.73392,2794699991.0
2005-12-02 20:15:00,1.73391,1.73502,1.73385,1.73432,3850500002.0
2005-12-02 20:30:00,1.73431,1.73457,1.73331,1.73383,4482099997.0
2005-12-02 20:45:00,1.73385,1.73385,1.73312,1.73362,5007050002.0
2005-12-02 21:00:00,1.73365,1.73365,1.7325,1.73263,2739950001.0
2005-12-02 21:15:00,1.73267,1.73314,1.73248,1.73279,2090370005.0
2005-12-02 21:30:00,1.73259,1.73426,1.73256,1.73423,1993899996.0
2005-12-02 21:45:00,1.7342,1.73424,1.73331,1.73346,1976499996.0
2005-12-02 22:00:00,1.73347,1.73383,1.7331,1.73381,1735799999.0
2005-12-02 22:15:00,1.73388,1.73428,1.73359,1.73375,1757949986.0
2005-12-02 22:30:00,1.73381,1.7341,1.73367,1.73383,1362300001.0
2005-12-02 22:45:00,1.73383,1.73405,1.73314,1.73325,979500002.0
2005-12-02 23:00:00,1.73311,1.73333,1.73265,1.73333,788200001.0
2005-12-02 23:15:00,1.7333,1.73359,1.73288,1.73294,762299996.0
2005-12-02 23:30:00,1.73291,1.73304,1.73234,1.7326,549099998.0
2005-12-02 23:45:00,1.73266,1.73282,1.73225,1.73245,568900000.0
2005-12-05 00:00:00,1.7313,1.7315,1.7311,1.7313,501900000.0
2005-12-05 00:15:00,1.7311,1.7319,1.7311,1.7311,717000000.0
2005-12-05 00:30:00,1.7313,1.7313,1.7311,1.7311,286800000.0
2005-12-05 00:45:00,1.7313,1.7321,1.7313,1.7319,860400000.0
2005-12-05 01:00:00,1.7319,1.7319,1.7315,1.7319,788700000.0
2005-12-05 01:15:00,1.7321,1.7325,1.7317,1.7321,788700000.0
2005-12-05 01:30:00,1.7323,1.7329,1.7323,1.7328,573600000.0
2005-12-05 01:45:00,1.7327,1.7328,1.7315,1.7315,788700000.0
2005-12-05 02:00:00,1.73188,1.73193,1.7315,1.73182,910699989.0
2005-12-05 02:15:00,1.73195,1.73222,1.73167,1.73219,763800001.0
2005-12-05 02:30:00,1.73234,1.73286,1.73223,1.73275,756100001.0
2005-12-05 02:45:00,1.7327,1.73288,1.73137,1.73137,688599995.0
2005-12-05 03:00:00,1.73144,1.73197,1.73104,1.73135,856899997.0
2005-12-05 03:15:00,1.73137,1.73195,1.73128,1.7319,486199999.0
2005-12-05 03:30:00,1.73195,1.73204,1.73119,1.73188,750099997.0
2005-12-05 03:45:00,1.73175,1.73182,1.73107,1.73134,876000002.0
2005-12-05 04:00:00,1.73126,1.73142,1.7308,1.7308,872799995.0
2005-12-05 04:15:00,1.73091,1.73123,1.73053,1.73123,1102399993.0
2005-12-05 04:30:00,1.73123,1.73131,1.73053,1.73062,814100002.0
2005-12-05 04:45:00,1.73071,1.73117,1.73058,1.7311,873399999.0
2005-12-05 05:00:00,1.73113,1.73117,1.73066,1.73072,687946995.0
2005-12-05 05:15:00,1.73071,1.73079,1.7303,1.73066,740300002.0
2005-12-05 05:30:00,1.73078,1.73078,1.73031,1.73046,958299999.0
2005-12-05 05:45:00,1.73048,1.7305,1.72985,1.73,810499998.0
2005-12-05 06:00:00,1.73002,1.73003,1.72943,1.72958,892899998.0
2005-12-05 06:15:00,1.72953,1.72966,1.72939,1.72955,779499995.0
2005-12-05 06:30:00,1.72942,1.72961,1.729,1.72912,716499999.0
2005-12-05 06:45:00,1.7291,1.72967,1.72892,1.72953,841700002.0
2005-12-05 07:00:00,1.72973,1.7301,1.72952,1.72993,667369994.0
2005-12-05 07:15:00,1.72993,1.7301,1.72967,1.7301,728500001.0
2005-12-05 07:30:00,1.73012,1.73095,1.72984,1.72991,1152599999.0
2005-12-05 07:45:00,1.72988,1.73022,1.72953,1.73022,665800002.0
2005-12-05 08:00:00,1.73027,1.73071,1.73025,1.73042,869419996.0
2005-12-05 08:15:00,1.73053,1.73166,1.7303,1.73148,866099999.0
2005-12-05 08:30:00,1.73151,1.73173,1.73118,1.73137,850400000.0
2005-12-05 08:45:00,1.73145,1.7315,1.72963,1.73004,629699998.0
2005-12-05 09:00:00,1.7301,1.7301,1.72707,1.7289,876099999.0
2005-12-05 09:15:00,1.72892,1.73036,1.72835,1.72951,796000001.0
2005-12-05 09:30:00,1.72937,1.72985,1.72903,1.7298,866100001.0
2005-12-05 09:45:00,1.72975,1.73021,1.72956,1.72995,956670001.0
2005-12-05 10:00:00,1.72983,1.73159,1.72972,1.73087,957400001.0
2005-12-05 10:15:00,1.73085,1.7309,1.72975,1.73008,895399997.0
2005-12-05 10:30:00,1.73009,1.73027,1.7293,1.72942,1104099997.0
2005-12-05 10:45:00,1.72944,1.73101,1.72944,1.731,869100002.0
2005-12-05 11:00:00,1.73107,1.73172,1.73094,1.731,935600008.0
2005-12-05 11:15:00,1.73095,1.73149,1.73059,1.73145,933049993.0
2005-12-05 11:30:00,1.73136,1.7314,1.72987,1.73021,900399994.0
2005-12-05 11:45:00,1.73023,1.73118,1.73011,1.73115,1167100001.0
2005-12-05 12:00:00,1.73114,1.73169,1.73099,1.73118,955049997.0
2005-12-05 12:15:00,1.73125,1.73125,1.7306,1.73062,909700000.0
2005-12-05 12:30:00,1.73058,1.73079,1.73005,1.73008,904999998.0
2005-12-05 12:45:00,1.73017,1.73085,1.73016,1.73067,776100000.0
2005-12-05 13:00:00,1.73078,1.73383,1.72959,1.73338,1049950001.0
2005-12-05 13:15:00,1.73331,1.73428,1.73309,1.73412,1017099994.0
2005-12-05 13:30:00,1.73414,1.73455,1.73356,1.73398,1092799995.0
2005-12-05 13:45:00,1.73393,1.73609,1.73393,1.73547,856550004.0
2005-12-05 14:00:00,1.73557,1.73627,1.73548,1.73573,1113049997.0
2005-12-05 14:15:00,1.73567,1.73614,1.73552,1.73557,846800000.0
2005-12-05 14:30:00,1.73554,1.73556,1.734,1.73488,919200000.0
2005-12-05 14:45:00,1.73492,1.73737,1.73492,1.73731,1109549993.0
2005-12-05 15:00:00,1.73734,1.73942,1.7371,1.7371,933500004.0
2005-12-05 15:15:00,1.73698,1.73835,1.73698,1.73797,1038850003.0
2005-12-05 15:30:00,1.738,1.74164,1.73777,1.74127,790500000.0
2005-12-05 15:45:00,1.74113,1.7413,1.73959,1.73964,971150000.0
2005-12-05 16:00:00,1.73964,1.73967,1.73778,1.73787,988950000.0
2005-12-05 16:15:00,1.73776,1.73952,1.73741,1.73952,912700003.0
2005-12-05 16:30:00,1.73947,1.74092,1.73893,1.73979,981400001.0
2005-12-05 16:45:00,1.7399,1.7402,1.73864,1.7402,1111100001.0
2005-12-05 17:00:00,1.74009,1.74023,1.73899,1.73925,1163400001.0
2005-12-05 17:15:00,1.73918,1.73998,1.73894,1.73894,732899999.0
2005-12-05 17:30:00,1.73869,1.73872,1.73689,1.73693,990700003.0
2005-12-05 17:45:00,1.73683,1.73683,1.73416,1.73651,629799994.0
2005-12-05 18:00:00,1.73657,1.73796,1.73632,1.7377,12632850006.0
2005-12-05 18:15:00,1.7378,1.7387,1.73721,1.73802,10246649994.0
2005-12-05 18:30:00,1.73804,1.73943,1.7378,1.73929,4908050005.0
2005-12-05 18:45:00,1.7393,1.73989,1.73832,1.73927,5235399996.0
2005-12-05 19:00:00,1.73927,1.74046,1.73875,1.73995,4888049991.0
2005-12-05 19:15:00,1.74,1.7411,1.73986,1.74042,4462196997.0
2005-12-05 19:30:00,1.74038,1.74234,1.74029,1.74208,4315297000.0
2005-12-05 19:45:00,1.74207,1.74402,1.74196,1.74285,3491450003.0
2005-12-05 20:00:00,1.74278,1.74379,1.7424,1.74332,2653547000.0
2005-12-05 20:15:00,1.7433,1.74396,1.74281,1.74344,3577249996.0
2005-12-05 20:30:00,1.74342,1.74379,1.74261,1.74276,4289599988.0
2005-12-05 20:45:00,1.74275,1.74317,1.74214,1.74214,5315049989.0
2005-12-05 21:00:00,1.74219,1.74328,1.74189,1.74317,2969500004.0
2005-12-05 21:15:00,1.74321,1.74322,1.74226,1.74226,2123700003.0
2005-12-05 21:30:00,1.74208,1.7423,1.74188,1.74194,1969399998.0
2005-12-05 21:45:00,1.74197,1.74251,1.7419,1.7422,1971650000.0
2005-12-05 22:00:00,1.74225,1.74285,1.74225,1.74243,1553499991.0
2005-12-05 22:15:00,1.74248,1.74306,1.74234,1.74265,1847070001.0
2005-12-05 22:30:00,1.74269,1.74297,1.74204,1.74206,1531799995.0
2005-12-05 22:45:00,1.74202,1.74238,1.74195,1.74198,770699997.0
2005-12-05 23:00:00,1.7419,1.74202,1.74092,1.74108,854799997.0
2005-12-05 23:15:00,1.74098,1.7413,1.74086,1.7413,915600007.0
2005-12-05 23:30:00,1.7413,1.74152,1.74113,1.74142,541100003.0
2005-12-05 23:45:00,1.74142,1.74205,1.74123,1.74205,474199998.0
2005-12-06 00:00:00,1.74202,1.74303,1.74177,1.74249,1131250001.0
2005-12-06 00:15:00,1.74248,1.74284,1.74201,1.74254,891400001.0
2005-12-06 00:30:00,1.74238,1.74257,1.74185,1.742,570000002.0
2005-12-06 00:45:00,1.74203,1.74211,1.74172,1.7418,724900000.0
2005-12-06 01:00:00,1.74178,1.74186,1.74123,1.74165,702469995.0
2005-12-06 01:15:00,1.7416,1.74201,1.7415,1.7417,704599997.0
2005-12-06 01:30:00,1.74175,1.74202,1.74114,1.74114,764869998.0
2005-12-06 01:45:00,1.74117,1.74136,1.74085,1.7411,707999998.0
2005-12-06 02:00:00,1.74113,1.74166,1.74052,1.74058,747599995.0
2005-12-06 02:15:00,1.74067,1.74134,1.74053,1.74078,941099995.0
2005-12-06 02:30:00,1.7407,1.7414,1.74042,1.74085,907399996.0
2005-12-06 02:45:00,1.74073,1.7417,1.7405,1.74143,824300001.0
2005-12-06 03:00:00,1.74144,1.74154,1.74119,1.74138,746900000.0
2005-12-06 03:15:00,1.74142,1.74149,1.74081,1.7409,531000003.0
2005-12-06 03:30:00,1.74091,1.74095,1.74051,1.74089,751500000.0
2005-12-06 03:45:00,1.74084,1.74123,1.74069,1.74098,755600001.0
2005-12-06 04:00:00,1.74095,1.74133,1.74079,1.74119,847299997.0
2005-12-06 04:15:00,1.74128,1.74145,1.7412,1.74143,716600002.0
2005-12-06 04:30:00,1.74139,1.74139,1.74102,1.74116,637700002.0
2005-12-06 04:45:00,1.74125,1.74135,1.74098,1.74113,509299999.0
2005-12-06 05:00:00,1.74115,1.74123,1.74084,1.7409,687300001.0
2005-12-06 05:15:00,1.74093,1.74097,1.74069,1.74077,878699998.0
2005-12-06 05:30:00,1.7408,1.74085,1.74048,1.74058,731220004.0
2005-12-06 05:45:00,1.74063,1.74098,1.74043,1.7407,808550000.0
2005-12-06 06:00:00,1.74073,1.74086,1.74048,1.74058,644470000.0
2005-12-06 06:15:00,1.7407,1.7418,1.7407,1.74156,1065799989.0
2005-12-06 06:30:00,1.74149,1.74151,1.74104,1.74127,695900002.0
2005-12-06 06:45:00,1.7412,1.74132,1.7409,1.74095,511800001.0
2005-12-06 07:00:00,1.74115,1.74135,1.74092,1.74135,751599998.0
2005-12-06 07:15:00,1.74143,1.74211,1.74105,1.74207,914899995.0
2005-12-06 07:30:00,1.74195,1.74243,1.74172,1.7422,825799995.0
2005-12-06 07:45:00,1.74211,1.74221,1.74155,1.74194,781700004.0
2005-12-06 08:00:00,1.74174,1.74212,1.74165,1.74193,835249998.0
2005-12-06 08:15:00,1.74198,1.74223,1.7414,1.74149,816000003.0
2005-12-06 08:30:00,1.74157,1.74175,1.74142,1.74161,890399999.0
2005-12-06 08:45:00,1.74171,1.74175,1.74116,1.74154,637800000.0
2005-12-06 09:00:00,1.74148,1.74148,1.74066,1.74102,926499999.0
2005-12-06 09:15:00,1.74102,1.74105,1.74016,1.74035,732900000.0
2005-12-06 09:30:00,1.7403,1.74214,1.7403,1.741,885899997.0
2005-12-06 09:45:00,1.74097,1.74207,1.74082,1.74151,1016799999.0
2005-12-06 10:00:00,1.74145,1.74187,1.74098,1.74148,836399996.0
2005-12-06 10:15:00,1.74143,1.74392,1.7413,1.74378,807599998.0
2005-12-06 10:30:00,1.74411,1.74483,1.74362,1.74382,956100001.0
2005-12-06 10:45:00,1.7438,1.74472,1.74334,1.74399,1128499997.0
2005-12-06 11:00:00,1.74402,1.74418,1.7412,1.7412,988499998.0
2005-12-06 11:15:00,1.74132,1.74233,1.74122,1.74192,920899997.0
2005-12-06 11:30:00,1.74124,1.74124,1.73561,1.73751,1081800004.0
2005-12-06 11:45:00,1.73741,1.73786,1.73701,1.73738,1082899990.0
2005-12-06 12:00:00,1.73731,1.73731,1.73477,1.73477,825000000.0
2005-12-06 12:15:00,1.7348,1.7348,1.73122,1.7317,820149998.0
2005-12-06 12:30:00,1.73175,1.73287,1.73169,1.73248,930100000.0
2005-12-06 12:45:00,1.73257,1.73373,1.73176,1.73373,887899995.0
2005-12-06 13:00:00,1.73388,1.73454,1.73371,1.73424,1049199996.0
2005-12-06 13:15:00,1.73423,1.73451,1.73408,1.73438,1062199998.0
2005-12-06 13:30:00,1.73436,1.73448,1.73307,1.73315,844199997.0
2005-12-06 13:45:00,1.7331,1.73349,1.73232,1.73263,856299997.0
2005-12-06 14:00:00,1.73277,1.7343,1.73259,1.7343,824699998.0
2005-12-06 14:15:00,1.73432,1.73476,1.73409,1.73476,968699998.0
2005-12-06 14:30:00,1.73485,1.7359,1.73473,1.73498,837549995.0
2005-12-06 14:45:00,1.73493,1.73546,1.73373,1.73541,964900001.0
2005-12-06 15:00:00,1.73548,1.73628,1.73484,1.73498,1119399999.0
2005-12-06 15:15:00,1.73502,1.73538,1.73437,1.73484,1039299996.0
2005-12-06 15:30:00,1.73472,1.73472,1.73327,1.73332,937746993.0
2005-12-06 15:45:00,1.73337,1.73417,1.73273,1.73417,934299995.0
2005-12-06 16:00:00,1.73419,1.73717,1.73399,1.7369,885999997.0
2005-12-06 16:15:00,1.73697,1.73717,1.7341,1.7341,1075899996.0
2005-12-06 16:30:00,1.73425,1.73489,1.73296,1.73331,1124799998.0
2005-12-06 16:45:00,1.73315,1.73419,1.73293,1.73328,1080000000.0
2005-12-06 17:00:00,1.73319,1.73607,1.73319,1.73564,1100299995.0
2005-12-06 17:15:00,1.73551,1.73641,1.73528,1.73631,911349998.0
2005-12-06 17:30:00,1.73631,1.73703,1.73611,1.73644,869399999.0
2005-12-06 17:45:00,1.7364,1.73826,1.73637,1.73797,747299998.0
2005-12-06 18:00:00,1.73792,1.74073,1.7373,1.74073,13095849979.0
2005-12-06 18:15:00,1.74085,1.74087,1.73814,1.74029,9867220008.0
2005-12-06 18:30:00,1.74034,1.7405,1.73908,1.73971,5374519983.0
2005-12-06 18:45:00,1.73964,1.74054,1.73944,1.73985,5514900002.0
2005-12-06 19:00:00,1.73985,1.74087,1.73924,1.74,4983649996.0
2005-12-06 19:15:00,1.74007,1.7413,1.73958,1.7411,4560050008.0
2005-12-06 19:30:00,1.74107,1.74167,1.74103,1.74139,4183899997.0
2005-12-06 19:45:00,1.74138,1.74168,1.74109,1.7416,3773099991.0
2005-12-06 20:00:00,1.74162,1.74299,1.74157,1.74252,2693799993.0
2005-12-06 20:15:00,1.74249,1.74259,1.74088,1.74148,3773049990.0
2005-12-06 20:30:00,1.74154,1.74226,1.74122,1.74225,4445896986.0
2005-12-06 20:45:00,1.7422,1.74229,1.74127,1.74183,4924399993.0
2005-12-06 21:00:00,1.74179,1.74204,1.74165,1.7418,3204399994.0
2005-12-06 21:15:00,1.74187,1.74195,1.74165,1.74175,2254850001.0
2005-12-06 21:30:00,1.74178,1.74188,1.74154,1.74156,1834696988.0
2005-12-06 21:45:00,1.74152,1.74198,1.7412,1.74177,1832699996.0
2005-12-06 22:00:00,1.7418,1.74193,1.74132,1.74145,1745700010.0
2005-12-06 22:15:00,1.7415,1.74223,1.74132,1.74203,1916999995.0
2005-12-06 22:30:00,1.74219,1.74257,1.74096,1.74103,1317000002.0
2005-12-06 22:45:00,1.74106,1.74186,1.74104,1.74168,768299999.0
2005-12-06 23:00:00,1.74156,1.74165,1.74118,1.74155,751100001.0
2005-12-06 23:15:00,1.74147,1.74147,1.74115,1.74133,664350000.0
2005-12-06 23:30:00,1.74133,1.74166,1.74123,1.74134,609100004.0
2005-12-06 23:45:00,1.74147,1.74155,1.74092,1.74095,519599995.0
2005-12-07 00:00:00,1.74093,1.74095,1.73982,1.74023,1064600005.0
2005-12-07 00:15:00,1.74028,1.74087,1.7398,1.73995,929599994.0
2005-12-07 00:30:00,1.73995,1.73995,1.73972,1.7398,363049998.0
2005-12-07 00:45:00,1.7398,1.74016,1.73978,1.74001,790300000.0
2005-12-07 01:00:00,1.73996,1.74029,1.73988,1.74015,892799999.0
2005-12-07 01:15:00,1.7401,1.74168,1.74002,1.74168,782100002.0
2005-12-07 01:30:00,1.74172,1.74247,1.74155,1.74246,825200001.0
2005-12-07 01:45:00,1.74246,1.74247,1.74193,1.74193,793599994.0
2005-12-07 02:00:00,1.74185,1.74212,1.74073,1.74134,852800000.0
2005-12-07 02:15:00,1.74131,1.74142,1.73987,1.73994,892800006.0
2005-12-07 02:30:00,1.73989,1.74061,1.73959,1.73991,887599999.0
2005-12-07 02:45:00,1.73991,1.73997,1.73938,1.73958,916200007.0
2005-12-07 03:00:00,1.73953,1.7397,1.7382,1.73864,773900005.0
2005-12-07 03:15:00,1.73862,1.73895,1.73841,1.7385,702250000.0
2005-12-07 03:30:00,1.73849,1.73917,1.73843,1.73883,728300000.0
2005-12-07 03:45:00,1.73878,1.73885,1.73784,1.73799,943400001.0
2005-12-07 04:00:00,1.73808,1.73821,1.73786,1.738,870569998.0
2005-12-07 04:15:00,1.7381,1.73817,1.73761,1.73775,835200003.0
2005-12-07 04:30:00,1.73769,1.73773,1.73733,1.7377,747299998.0
2005-12-07 04:45:00,1.73792,1.73858,1.73792,1.73844,623699999.0
2005-12-07 05:00:00,1.73845,1.73865,1.73838,1.73849,408699999.0
2005-12-07 05:15:00,1.73856,1.73923,1.73856,1.73888,850599997.0
2005-12-07 05:30:00,1.7389,1.73905,1.73866,1.7387,612600002.0
2005-12-07 05:45:00,1.73872,1.73889,1.73821,1.7383,598799999.0
2005-12-07 06:00:00,1.73842,1.73874,1.73837,1.73843,635100001.0
2005-12-07 06:15:00,1.73856,1.73877,1.7385,1.7387,839600002.0
2005-12-07 06:30:00,1.7386,1.73877,1.73838,1.73847,564599996.0
2005-12-07 06:45:00,1.7384,1.73846,1.7381,1.73812,573899997.0
2005-12-07 07:00:00,1.73827,1.73852,1.73811,1.7384,564000002.0
2005-12-07 07:15:00,1.73847,1.73863,1.73791,1.73818,863900002.0
2005-12-07 07:30:00,1.73823,1.73866,1.7381,1.73855,926299996.0
2005-12-07 07:45:00,1.73853,1.73886,1.73838,1.73847,700300000.0
2005-12-07 08:00:00,1.73833,1.73833,1.73687,1.73688,973699998.0
2005-12-07 08:15:00,1.73699,1.73814,1.73665,1.73811,933900001.0
2005-12-07 08:30:00,1.73805,1.73805,1.73613,1.73613,1058699999.0
2005-12-07 08:45:00,1.73621,1.73677,1.73607,1.7364,966699995.0
2005-12-07 09:00:00,1.7364,1.73652,1.73504,1.73571,752749996.0
2005-12-07 09:15:00,1.73566,1.73574,1.73312,1.7335,755600002.0
2005-12-07 09:30:00,1.7335,1.73405,1.73326,1.73388,804900000.0
2005-12-07 09:45:00,1.73389,1.73487,1.73383,1.73443,883400000.0
2005-12-07 10:00:00,1.73445,1.73603,1.7342,1.73537,758699999.0
2005-12-07 10:15:00,1.73537,1.73586,1.73511,1.73553,887750004.0
2005-12-07 10:30:00,1.73563,1.73582,1.73536,1.73541,930599998.0
2005-12-07 10:45:00,1.73538,1.73575,1.73451,1.73458,791500004.0
2005-12-07 11:00:00,1.73448,1.735,1.7335,1.73356,853199997.0
2005-12-07 11:15:00,1.73356,1.73424,1.73311,1.73335,1031100007.0
2005-12-07 11:30:00,1.73332,1.73397,1.73312,1.73397,1053999997.0
2005-12-07 11:45:00,1.73397,1.73399,1.73129,1.73132,1016699993.0
2005-12-07 12:00:00,1.73157,1.7319,1.73045,1.73181,780846993.0
2005-12-07 12:15:00,1.73176,1.73187,1.73107,1.73127,1082099998.0
2005-12-07 12:30:00,1.73126,1.73198,1.73025,1.7303,1029600000.0
2005-12-07 12:45:00,1.73042,1.7322,1.73032,1.7322,987699998.0
2005-12-07 13:00:00,1.73222,1.73311,1.73185,1.73311,938799999.0
2005-12-07 13:15:00,1.73317,1.73334,1.73191,1.732,792449996.0
2005-12-07 13:30:00,1.73199,1.73256,1.73146,1.73232,1089150002.0
2005-12-07 13:45:00,1.73228,1.73328,1.73202,1.73271,849499998.0
2005-12-07 14:00:00,1.7329,1.73429,1.73281,1.73408,930950002.0
2005-12-07 14:15:00,1.73395,1.73395,1.73328,1.7335,876100000.0
2005-12-07 14:30:00,1.73351,1.73351,1.7323,1.73242,785700001.0
2005-12-07 14:45:00,1.73245,1.73311,1.73218,1.7324,892599997.0
2005-12-07 15:00:00,1.73241,1.73251,1.72996,1.73002,921400002.0
2005-12-07 15:15:00,1.73001,1.73089,1.729,1.73078,1112500004.0
2005-12-07 15:30:00,1.7307,1.73199,1.7307,1.73093,929699999.0
2005-12-07 15:45:00,1.73091,1.73198,1.73063,1.73169,868950001.0
2005-12-07 16:00:00,1.73205,1.73272,1.73195,1.73215,898199997.0
2005-12-07 16:15:00,1.73217,1.73217,1.73138,1.73191,1020699991.0
2005-12-07 16:30:00,1.73187,1.73267,1.73111,1.73267,923299999.0
2005-12-07 16:45:00,1.73265,1.73318,1.7316,1.73205,798149999.0
2005-12-07 17:00:00,1.7319,1.73259,1.73132,1.73139,1001870002.0
2005-12-07 17:15:00,1.73128,1.7327,1.73125,1.7327,780699998.0
2005-12-07 17:30:00,1.73267,1.73385,1.7324,1.73283,798400001.0
2005-12-07 17:45:00,1.73279,1.73288,1.73183,1.73252,714400005.0
2005-12-07 18:00:00,1.73259,1.7338,1.73257,1.73334,12641769985.0
2005-12-07 18:15:00,1.73339,1.73464,1.73339,1.73435,9860069990.0
2005-12-07 18:30:00,1.73438,1.73492,1.73346,1.73421,5333199989.0
2005-12-07 18:45:00,1.73418,1.73495,1.73416,1.73457,5421199993.0
2005-12-07 19:00:00,1.73452,1.73469,1.73273,1.73412,4723000001.0
2005-12-07 19:15:00,1.73407,1.73415,1.73297,1.73325,4385700003.0
2005-12-07 19:30:00,1.73333,1.73371,1.73318,1.73322,4200269997.0
2005-12-07 19:45:00,1.73321,1.73409,1.73299,1.73377,3597849997.0
2005-12-07 20:00:00,1.73371,1.73384,1.73314,1.73365,2458399999.0
2005-12-07 20:15:00,1.7337,1.73409,1.73356,1.73407,3500100003.0
2005-12-07 20:30:00,1.73408,1.7344,1.73383,1.73397,4335499995.0
2005-12-07 20:45:00,1.73395,1.73471,1.73387,1.73464,5433199986.0
2005-12-07 21:00:00,1.73475,1.73499,1.73415,1.7342,2736220002.0
2005-12-07 21:15:00,1.73423,1.73496,1.73402,1.73496,2252299997.0
2005-12-07 21:30:00,1.7349,1.73531,1.73438,1.73466,2095149997.0
2005-12-07 21:45:00,1.73457,1.73457,1.7341,1.73452,1763499996.0
2005-12-07 22:00:00,1.73468,1.73497,1.7344,1.7345,1565899998.0
2005-12-07 22:15:00,1.73451,1.7352,1.73423,1.73505,1964899995.0
2005-12-07 22:30:00,1.73508,1.73533,1.73499,1.73513,1129700001.0
2005-12-07 22:45:00,1.73512,1.73524,1.73462,1.73505,971799997.0
2005-12-07 23:00:00,1.73496,1.73535,1.73473,1.73535,622199999.0
2005-12-07 23:15:00,1.7353,1.7354,1.73405,1.73412,728200006.0
2005-12-07 23:30:00,1.73418,1.73477,1.73405,1.7346,609400000.0
2005-12-07 23:45:00,1.73464,1.73521,1.73431,1.73505,633099997.0
2005-12-08 00:00:00,1.73503,1.73543,1.73465,1.73516,1159800006.0
2005-12-08 00:15:00,1.73517,1.73544,1.73461,1.73475,1246346989.0
2005-12-08 00:30:00,1.73501,1.73501,1.73436,1.7346,461700002.0
2005-12-08 00:45:00,1.73458,1.73458,1.73342,1.7335,937299997.0
2005-12-08 01:00:00,1.73348,1.73441,1.73329,1.73425,728099994.0
2005-12-08 01:15:00,1.73428,1.73455,1.7338,1.7341,635299995.0
2005-12-08 01:30:00,1.73415,1.73479,1.73246,1.7341,864250000.0
2005-12-08 01:45:00,1.73415,1.73436,1.73391,1.73436,573499999.0
2005-12-08 02:00:00,1.73437,1.73533,1.73428,1.73495,682600002.0
2005-12-08 02:15:00,1.7351,1.73516,1.73431,1.73458,1112300002.0
2005-12-08 02:30:00,1.73452,1.73518,1.73427,1.73479,675200001.0
2005-12-08 02:45:00,1.73478,1.73512,1.73454,1.73454,967400005.0
2005-12-08 03:00:00,1.73464,1.7352,1.73445,1.73497,896699997.0
2005-12-08 03:15:00,1.73492,1.73492,1.73443,1.73469,728699999.0
2005-12-08 03:30:00,1.7348,1.73506,1.73457,1.73497,708299997.0
2005-12-08 03:45:00,1.73481,1.73594,1.73476,1.7358,973799998.0
2005-12-08 04:00:00,1.73565,1.7357,1.73483,1.73483,856399997.0
2005-12-08 04:15:00,1.73492,1.73505,1.73394,1.73417,821400000.0
2005-12-08 04:30:00,1.73409,1.73454,1.73402,1.7343,680199999.0
2005-12-08 04:45:00,1.73438,1.73474,1.73431,1.7344,545369996.0
2005-12-08 05:00:00,1.73435,1.73548,1.73404,1.73531,602749997.0
2005-12-08 05:15:00,1.73551,1.73593,1.73507,1.73512,653050003.0
2005-12-08 05:30:00,1.73503,1.73552,1.73495,1.73516,797300002.0
2005-12-08 05:45:00,1.73525,1.7353,1.73445,1.7345,907000005.0
2005-12-08 06:00:00,1.73452,1.73536,1.73438,1.73507,789700006.0
2005-12-08 06:15:00,1.73515,1.73521,1.73467,1.73477,1006899992.0
2005-12-08 06:30:00,1.7347,1.73502,1.73462,1.73476,763699997.0
2005-12-08 06:45:00,1.73482,1.73503,1.73455,1.73488,581499997.0
2005-12-08 07:00:00,1.73503,1.73503,1.73456,1.73467,717800001.0
2005-12-08 07:15:00,1.73468,1.73475,1.73412,1.73455,1043800000.0
2005-12-08 07:30:00,1.73455,1.73467,1.73425,1.73467,734000005.0
2005-12-08 07:45:00,1.73465,1.73503,1.7345,1.73492,610400004.0
2005-12-08 08:00:00,1.73491,1.73493,1.73435,1.73461,935599996.0
2005-12-08 08:15:00,1.73472,1.73552,1.73379,1.73379,918699997.0
2005-12-08 08:30:00,1.73357,1.73409,1.73336,1.73358,1034399996.0
2005-12-08 08:45:00,1.73356,1.73491,1.73343,1.73476,842799998.0
2005-12-08 09:00:00,1.73479,1.73491,1.73429,1.73458,1045400002.0
2005-12-08 09:15:00,1.7344,1.73471,1.73414,1.73462,810400001.0
2005-12-08 09:30:00,1.73453,1.73558,1.73444,1.7348,881000002.0
2005-12-08 09:45:00,1.73485,1.73575,1.73343,1.7353,816850005.0
2005-12-08 10:00:00,1.73513,1.73718,1.73491,1.73632,856300003.0
2005-12-08 10:15:00,1.7363,1.73925,1.73621,1.73898,1025350000.0
2005-12-08 10:30:00,1.73895,1.74124,1.73895,1.74023,966700002.0
2005-12-08 10:45:00,1.74027,1.74108,1.74027,1.74062,869599998.0
2005-12-08 11:00:00,1.74046,1.74657,1.74033,1.74537,897299996.0
2005-12-08 11:15:00,1.7453,1.74535,1.74408,1.74419,940999998.0
2005-12-08 11:30:00,1.74415,1.74582,1.7441,1.74582,1009566995.0
2005-12-08 11:45:00,1.74575,1.74575,1.74236,1.74313,948499994.0
2005-12-08 12:00:00,1.74314,1.74397,1.74246,1.74364,849100000.0
2005-12-08 12:15:00,1.74357,1.74358,1.74229,1.74249,761699999.0
2005-12-08 12:30:00,1.74244,1.74365,1.74218,1.74341,1055899993.0
2005-12-08 12:45:00,1.74343,1.74504,1.74328,1.74413,1030950002.0
2005-12-08 13:00:00,1.7441,1.74421,1.74332,1.74383,966746990.0
2005-12-08 13:15:00,1.74387,1.74416,1.74362,1.7439,917499998.0
2005-12-08 13:30:00,1.74384,1.7443,1.74369,1.74388,1004299997.0
2005-12-08 13:45:00,1.74387,1.74498,1.74387,1.74467,993800003.0
2005-12-08 14:00:00,1.74469,1.745,1.74367,1.74409,932900003.0
2005-12-08 14:15:00,1.74412,1.74563,1.74409,1.74538,713349992.0
2005-12-08 14:30:00,1.74541,1.74546,1.74425,1.74457,798300002.0
2005-12-08 14:45:00,1.74448,1.74473,1.74418,1.74421,996300001.0
2005-12-08 15:00:00,1.74416,1.74416,1.74276,1.74276,1006570002.0
2005-12-08 15:15:00,1.74263,1.7456,1.74261,1.74473,1054900004.0
2005-12-08 15:30:00,1.7448,1.74542,1.74453,1.74497,951400001.0
2005-12-08 15:45:00,1.74495,1.74582,1.7444,1.74468,922649997.0
2005-12-08 16:00:00,1.74473,1.74485,1.744,1.74459,862250002.0
2005-12-08 16:15:00,1.7446,1.74523,1.74357,1.74387,640299998.0
2005-12-08 16:30:00,1.74382,1.74401,1.74219,1.74257,868650002.0
2005-12-08 16:45:00,1.74248,1.74364,1.74233,1.74364,1229699995.0
2005-12-08 17:00:00,1.74364,1.74648,1.7431,1.74648,897699999.0
2005-12-08 17:15:00,1.74643,1.75064,1.74609,1.75043,967399991.0
2005-12-08 17:30:00,1.75025,1.75099,1.74935,1.75014,827349999.0
2005-12-08 17:45:00,1.74995,1.75029,1.74926,1.74968,931450001.0
2005-12-08 18:00:00,1.74966,1.75015,1.74872,1.74967,12458549987.0
2005-12-08 18:15:00,1.74965,1.75327,1.74949,1.75321,10001199997.0
2005-12-08 18:30:00,1.7532,1.75332,1.75236,1.75255,5669239986.0
2005-12-08 18:45:00,1.7527,1.75279,1.74959,1.75091,5927200005.0
2005-12-08 19:00:00,1.75102,1.75253,1.7509,1.75132,5029799998.0
2005-12-08 19:15:00,1.75141,1.75193,1.75136,1.75167,4352919996.0
2005-12-08 19:30:00,1.75168,1.7526,1.75161,1.7525,4503796993.0
2005-12-08 19:45:00,1.75251,1.75303,1.75194,1.75253,3500800002.0
2005-12-08 20:00:00,1.7525,1.75448,1.75249,1.75325,2611400006.0
2005-12-08 20:15:00,1.75322,1.75341,1.75262,1.75308,3748369992.0
2005-12-08 20:30:00,1.75313,1.75571,1.75313,1.75503,4464200000.0
2005-12-08 20:45:00,1.75506,1.75521,1.75233,1.75246,5103939980.0
2005-12-08 21:00:00,1.75237,1.75279,1.75127,1.75268,2759599998.0
2005-12-08 21:15:00,1.75283,1.75359,1.75255,1.75311,1870900003.0
2005-12-08 21:30:00,1.75306,1.75366,1.75274,1.75287,1980700000.0
2005-12-08 21:45:00,1.75286,1.75359,1.75215,1.75355,1913449990.0
2005-12-08 22:00:00,1.75354,1.75354,1.75272,1.7531,1578299999.0
2005-12-08 22:15:00,1.75313,1.75313,1.75278,1.75286,1660900001.0
2005-12-08 22:30:00,1.75287,1.7529,1.75221,1.75263,1258000000.0
2005-12-08 22:45:00,1.75265,1.75288,1.75205,1.75276,946299990.0
2005-12-08 23:00:00,1.75273,1.75293,1.75225,1.75245,630699997.0
2005-12-08 23:15:00,1.7524,1.75329,1.7523,1.75294,788900002.0
2005-12-08 23:30:00,1.75295,1.75338,1.75262,1.75262,594269998.0
2005-12-08 23:45:00,1.75265,1.75292,1.7525,1.75255,393600003.0
2005-12-09 00:00:00,1.75252,1.75317,1.75247,1.75278,1096699996.0
2005-12-09 00:15:00,1.75275,1.75294,1.75162,1.75162,1250799999.0
2005-12-09 00:30:00,1.75157,1.75173,1.7512,1.75152,624800004.0
2005-12-09 00:45:00,1.75154,1.75229,1.75154,1.7521,781899998.0
2005-12-09 01:00:00,1.75211,1.75222,1.75187,1.75195,580000005.0
2005-12-09 01:15:00,1.75193,1.75231,1.75175,1.752,600699998.0
2005-12-09 01:30:00,1.75209,1.75257,1.75204,1.75228,770970002.0
2005-12-09 01:45:00,1.75232,1.75247,1.75135,1.75145,853200000.0
2005-12-09 02:00:00,1.75153,1.7519,1.75149,1.7517,809999997.0
2005-12-09 02:15:00,1.75173,1.75173,1.75112,1.75117,814599996.0
2005-12-09 02:30:00,1.75112,1.75135,1.74971,1.75001,841499999.0
2005-12-09 02:45:00,1.75002,1.75086,1.74989,1.75074,1007100002.0
2005-12-09 03:00:00,1.75074,1.7509,1.75019,1.75065,626300001.0
2005-12-09 03:15:00,1.75065,1.75065,1.74919,1.75015,687899996.0
2005-12-09 03:30:00,1.75023,1.75037,1.74966,1.7499,781650003.0
2005-12-09 03:45:00,1.7499,1.75015,1.7499,1.75014,802899994.0
2005-12-09 04:00:00,1.75005,1.75078,1.75002,1.75051,1040799997.0
2005-12-09 04:15:00,1.7506,1.75108,1.75044,1.75066,973549994.0
2005-12-09 04:30:00,1.75066,1.75079,1.75046,1.75056,679399998.0
2005-12-09 04:45:00,1.75064,1.7518,1.75058,1.75126,529499999.0
2005-12-09 05:00:00,1.7514,1.75283,1.7514,1.75211,660600001.0
2005-12-09 05:15:00,1.75215,1.75221,1.75115,1.7512,798699997.0
2005-12-09 05:30:00,1.75118,1.7517,1.75075,1.75122,638000000.0
2005-12-09 05:45:00,1.75124,1.75146,1.75082,1.75146,806799999.0
2005-12-09 06:00:00,1.7516,1.75174,1.75124,1.75158,855399996.0
2005-12-09 06:15:00,1.75167,1.75198,1.75161,1.75184,732400003.0
2005-12-09 06:30:00,1.75179,1.75189,1.75165,1.7517,665700000.0
2005-12-09 06:45:00,1.7517,1.75203,1.7516,1.75189,763799993.0
2005-12-09 07:00:00,1.75202,1.75202,1.7517,1.7518,752200004.0
2005-12-09 07:15:00,1.75185,1.75185,1.75136,1.75145,814099997.0
2005-12-09 07:30:00,1.75145,1.75184,1.75135,1.7517,695000003.0
2005-12-09 07:45:00,1.75165,1.75176,1.75092,1.75148,627300000.0
2005-12-09 08:00:00,1.75133,1.75188,1.75092,1.75168,897699999.0
2005-12-09 08:15:00,1.75173,1.75173,1.75007,1.75009,707069997.0
2005-12-09 08:30:00,1.75013,1.75083,1.75013,1.75044,733999997.0
2005-12-09 08:45:00,1.75051,1.75083,1.75012,1.75012,943300003.0
2005-12-09 09:00:00,1.75011,1.75027,1.74923,1.74955,905200000.0
2005-12-09 09:15:00,1.7496,1.75059,1.7496,1.75047,672499996.0
2005-12-09 09:30:00,1.75042,1.75092,1.74881,1.7491,674199995.0
2005-12-09 09:45:00,1.74903,1.74923,1.74836,1.74896,812199998.0
2005-12-09 10:00:00,1.749,1.74926,1.74716,1.74823,650999997.0
2005-12-09 10:15:00,1.74824,1.74892,1.74801,1.74801,1209146988.0
2005-12-09 10:30:00,1.7481,1.74854,1.74753,1.74842,824749998.0
2005-12-09 10:45:00,1.74823,1.74823,1.74627,1.74666,901000000.0
2005-12-09 11:00:00,1.74662,1.74793,1.74615,1.74793,899900002.0
2005-12-09 11:15:00,1.74798,1.74872,1.7475,1.7475,998849997.0
2005-12-09 11:30:00,1.74761,1.74888,1.74705,1.74725,1090500000.0
2005-12-09 11:45:00,1.74722,1.74807,1.74712,1.74778,1273199992.0
2005-12-09 12:00:00,1.74776,1.74795,1.74749,1.74782,869999991.0
2005-12-09 12:15:00,1.74778,1.74921,1.74745,1.74896,929800001.0
2005-12-09 12:30:00,1.749,1.749,1.74786,1.74878,1185499992.0
2005-12-09 12:45:00,1.74881,1.75026,1.74849,1.75011,997299997.0
2005-12-09 13:00:00,1.75036,1.75195,1.75018,1.75105,930400000.0
2005-12-09 13:15:00,1.75107,1.75109,1.74976,1.74989,967599994.0
2005-12-09 13:30:00,1.74989,1.75056,1.7496,1.75015,1123800006.0
2005-12-09 13:45:00,1.7502,1.75069,1.74973,1.7498,768299997.0
2005-12-09 14:00:00,1.74984,1.75143,1.74984,1.75134,841299998.0
2005-12-09 14:15:00,1.75138,1.7525,1.75129,1.7525,890299990.0
2005-12-09 14:30:00,1.7527,1.75287,1.75159,1.75198,840099997.0
2005-12-09 14:45:00,1.75207,1.7524,1.75062,1.75065,966400003.0
2005-12-09 15:00:00,1.75065,1.75105,1.74967,1.75024,898700002.0
2005-12-09 15:15:00,1.75023,1.75212,1.75023,1.752,1120899991.0
2005-12-09 15:30:00,1.75213,1.75244,1.75118,1.75188,847349997.0
2005-12-09 15:45:00,1.75189,1.7535,1.75169,1.75304,917399998.0
2005-12-09 16:00:00,1.75298,1.75315,1.75152,1.7525,1084500000.0
2005-12-09 16:15:00,1.75245,1.75287,1.75221,1.7524,808749991.0
2005-12-09 16:30:00,1.75221,1.75273,1.75193,1.75255,1053999998.0
2005-12-09 16:45:00,1.75252,1.75429,1.75161,1.75284,1020900000.0
2005-12-09 17:00:00,1.7528,1.75565,1.75275,1.75464,836499998.0
2005-12-09 17:15:00,1.75435,1.75557,1.75371,1.75427,839899998.0
2005-12-09 17:30:00,1.75425,1.75609,1.75396,1.75582,882900002.0
2005-12-09 17:45:00,1.75542,1.75588,1.75475,1.75553,777399997.0
2005-12-09 18:00:00,1.75563,1.75581,1.75373,1.75438,12581839978.0
2005-12-09 18:15:00,1.75448,1.75513,1.75431,1.75493,9811670017.0
2005-12-09 18:30:00,1.75495,1.7555,1.7539,1.75444,5220699986.0
2005-12-09 18:45:00,1.75449,1.75518,1.75438,1.75502,5255399973.0
2005-12-09 19:00:00,1.75513,1.75538,1.75385,1.75434,4962699990.0
2005-12-09 19:15:00,1.7543,1.75501,1.75407,1.75455,4548300007.0
2005-12-09 19:30:00,1.75455,1.75495,1.75427,1.75453,4046799998.0
2005-12-09 19:45:00,1.75452,1.75501,1.75412,1.75425,3405750011.0
2005-12-09 20:00:00,1.7542,1.75442,1.75367,1.75406,3046650002.0
2005-12-09 20:15:00,1.75408,1.7552,1.7537,1.75493,3550269993.0
2005-12-09 20:30:00,1.75486,1.75623,1.75473,1.75552,4402946975.0
2005-12-09 20:45:00,1.75559,1.75583,1.7546,1.75477,4845219998.0
2005-12-09 21:00:00,1.7547,1.75495,1.75443,1.75483,3079500010.0
2005-12-09 21:15:00,1.75482,1.75568,1.75473,1.75568,2025649997.0
2005-12-09 21:30:00,1.75572,1.75596,1.75521,1.75525,2069399994.0
2005-12-09 21:45:00,1.75522,1.75539,1.7542,1.75436,1888900003.0
2005-12-09 22:00:00,1.75469,1.75473,1.75425,1.75434,1842399995.0
2005-12-09 22:15:00,1.75438,1.75445,1.75411,1.75424,1681899997.0
2005-12-09 22:30:00,1.75427,1.75442,1.75399,1.7541,1368300000.0
2005-12-09 22:45:00,1.75416,1.75475,1.75405,1.75457,1096200002.0
2005-12-09 23:00:00,1.75453,1.75489,1.75412,1.75478,677800002.0
2005-12-09 23:15:00,1.75477,1.75485,1.75448,1.75455,813300005.0
2005-12-09 23:30:00,1.75453,1.75465,1.7539,1.75444,666099997.0
2005-12-09 23:45:00,1.75445,1.7548,1.75391,1.75445,905400003.0
2005-12-12 00:00:00,1.7505,1.7506,1.7502,1.7505,464399991.0
2005-12-12 00:15:00,1.7506,1.7513,1.7504,1.7513,773999985.0
2005-12-12 00:30:00,1.7513,1.7515,1.7506,1.7511,619199988.0
2005-12-12 00:45:00,1.751,1.7512,1.7508,1.7511,361199993.0
2005-12-12 01:00:00,1.7512,1.7517,1.7512,1.7517,619199988.0
2005-12-12 01:15:00,1.7517,1.7528,1.7517,1.7527,773999985.0
2005-12-12 01:30:00,1.7528,1.7529,1.7519,1.7521,412799992.0
2005-12-12 01:45:00,1.7523,1.7531,1.7519,1.7531,619199988.0
2005-12-12 02:00:00,1.75094,1.75155,1.75094,1.7515,809199994.0
2005-12-12 02:15:00,1.75165,1.75258,1.75165,1.75248,841050004.0
2005-12-12 02:30:00,1.75253,1.75271,1.7519,1.75212,847500001.0
2005-12-12 02:45:00,1.7521,1.75299,1.75188,1.75291,1010400000.0
2005-12-12 03:00:00,1.753,1.7539,1.75262,1.75379,787649997.0
2005-12-12 03:15:00,1.75383,1.75562,1.75383,1.75494,856500004.0
2005-12-12 03:30:00,1.75507,1.75734,1.75507,1.75726,756000003.0
2005-12-12 03:45:00,1.75755,1.75864,1.75743,1.7581,914500000.0
2005-12-12 04:00:00,1.75805,1.75825,1.75731,1.75784,828900001.0
2005-12-12 04:15:00,1.75802,1.75821,1.75732,1.75773,791946993.0
2005-12-12 04:30:00,1.75775,1.75801,1.75731,1.75752,642499996.0
2005-12-12 04:45:00,1.75764,1.75771,1.75705,1.75734,700300006.0
2005-12-12 05:00:00,1.75733,1.75756,1.75698,1.757,608400002.0
2005-12-12 05:15:00,1.75701,1.7594,1.75632,1.75934,835099999.0
2005-12-12 05:30:00,1.75937,1.76143,1.75923,1.76028,790700001.0
2005-12-12 05:45:00,1.76028,1.76057,1.7599,1.76026,808200000.0
2005-12-12 06:00:00,1.76035,1.76035,1.75864,1.75873,774300002.0
2005-12-12 06:15:00,1.75873,1.75926,1.75829,1.75925,814499997.0
2005-12-12 06:30:00,1.75923,1.75943,1.75875,1.75943,660750001.0
2005-12-12 06:45:00,1.75942,1.75942,1.75862,1.75892,591100000.0
2005-12-12 07:00:00,1.75909,1.75996,1.75896,1.7599,825499999.0
2005-12-12 07:15:00,1.75997,1.76034,1.75965,1.7599,804800001.0
2005-12-12 07:30:00,1.75987,1.75993,1.75912,1.75923,940900001.0
2005-12-12 07:45:00,1.75917,1.75923,1.75845,1.75855,594600001.0
2005-12-12 08:00:00,1.75845,1.75887,1.75815,1.75887,804299997.0
2005-12-12 08:15:00,1.7589,1.75896,1.7584,1.7584,751699999.0
2005-12-12 08:30:00,1.7584,1.75984,1.75823,1.75967,713200000.0
2005-12-12 08:45:00,1.75975,1.7599,1.75838,1.75839,712900000.0
2005-12-12 09:00:00,1.75838,1.75866,1.75794,1.75828,955499998.0
2005-12-12 09:15:00,1.75812,1.75818,1.7567,1.75674,543299996.0
2005-12-12 09:30:00,1.75666,1.75932,1.75666,1.75886,890699999.0
2005-12-12 09:45:00,1.75885,1.76046,1.75881,1.7604,955699996.0
2005-12-12 10:00:00,1.76037,1.76051,1.75832,1.75845,811099998.0
2005-12-12 10:15:00,1.75843,1.76212,1.75836,1.76196,1123399999.0
2005-12-12 10:30:00,1.76206,1.76238,1.76172,1.7623,923000004.0
2005-12-12 10:45:00,1.76228,1.76343,1.76193,1.76318,783899993.0
2005-12-12 11:00:00,1.76317,1.76587,1.76288,1.76405,868099997.0
2005-12-12 11:15:00,1.76398,1.76398,1.76258,1.76258,1045499998.0
2005-12-12 11:30:00,1.7625,1.76415,1.76224,1.76398,1066499998.0
2005-12-12 11:45:00,1.7638,1.76519,1.76372,1.76457,975470001.0
2005-12-12 12:00:00,1.7646,1.76478,1.7627,1.76278,609400001.0
2005-12-12 12:15:00,1.76276,1.7643,1.76276,1.764,953950002.0
2005-12-12 12:30:00,1.764,1.76446,1.76336,1.76342,927100003.0
2005-12-12 12:45:00,1.7635,1.76406,1.76267,1.76273,1019399999.0
2005-12-12 13:00:00,1.76258,1.76355,1.76251,1.76327,901270000.0
2005-12-12 13:15:00,1.76328,1.76362,1.76323,1.76342,901670001.0
2005-12-12 13:30:00,1.76332,1.76383,1.76318,1.76346,875200000.0
2005-12-12 13:45:00,1.7634,1.76424,1.76314,1.76331,700700001.0
2005-12-12 14:00:00,1.7633,1.76383,1.763,1.763,786900001.0
2005-12-12 14:15:00,1.76297,1.76388,1.76297,1.76382,692300001.0
2005-12-12 14:30:00,1.76386,1.76391,1.76328,1.76355,751699996.0
2005-12-12 14:45:00,1.76354,1.76712,1.76309,1.7664,972170001.0
2005-12-12 15:00:00,1.76639,1.76864,1.76608,1.76836,913969995.0
2005-12-12 15:15:00,1.76829,1.77161,1.76818,1.77083,1271799998.0
2005-12-12 15:30:00,1.77086,1.77524,1.77086,1.77439,947100004.0
2005-12-12 15:45:00,1.77454,1.77458,1.77269,1.77269,1072000003.0
2005-12-12 16:00:00,1.77261,1.77356,1.77183,1.77355,1134599997.0
2005-12-12 16:15:00,1.77351,1.77389,1.77134,1.77134,1022099999.0
2005-12-12 16:30:00,1.77107,1.77121,1.76955,1.77004,781896996.0
2005-12-12 16:45:00,1.77005,1.77108,1.76979,1.77108,1117000008.0
2005-12-12 17:00:00,1.77101,1.7714,1.76983,1.77009,1030600003.0
2005-12-12 17:15:00,1.76991,1.77157,1.76989,1.77115,735200001.0
2005-12-12 17:30:00,1.77095,1.77133,1.7697,1.77042,832099997.0
2005-12-12 17:45:00,1.77055,1.77189,1.77046,1.77189,871700000.0
2005-12-12 18:00:00,1.77208,1.77279,1.77132,1.77141,12703239995.0
2005-12-12 18:15:00,1.77147,1.77456,1.77121,1.77419,9649850012.0
2005-12-12 18:30:00,1.77418,1.77477,1.77366,1.77393,5161700010.0
2005-12-12 18:45:00,1.77387,1.774,1.77312,1.77358,5047450005.0
2005-12-12 19:00:00,1.77362,1.77439,1.7734,1.77409,5026299979.0
2005-12-12 19:15:00,1.77401,1.77518,1.77376,1.77457,4315996972.0
2005-12-12 19:30:00,1.77449,1.777,1.77445,1.7759,4352799993.0
2005-12-12 19:45:00,1.7759,1.77667,1.77567,1.77587,3443349990.0
2005-12-12 20:00:00,1.77584,1.77656,1.7756,1.7763,2608300000.0
2005-12-12 20:15:00,1.7763,1.77711,1.77627,1.77691,3551900006.0
2005-12-12 20:30:00,1.7769,1.77697,1.77605,1.77623,4177799996.0
2005-12-12 20:45:00,1.7762,1.7762,1.77557,1.7759,5089900003.0
2005-12-12 21:00:00,1.77587,1.77593,1.77492,1.77523,2806499997.0
2005-12-12 21:15:00,1.77527,1.77534,1.7749,1.77504,2112749994.0
2005-12-12 21:30:00,1.77499,1.7759,1.77492,1.77557,1860419996.0
2005-12-12 21:45:00,1.77556,1.77593,1.7752,1.77528,2008499995.0
2005-12-12 22:00:00,1.77528,1.7755,1.77508,1.77527,1769099996.0
2005-12-12 22:15:00,1.77527,1.77564,1.775,1.77546,1709099995.0
2005-12-12 22:30:00,1.7755,1.7757,1.77499,1.77505,1492900000.0
2005-12-12 22:45:00,1.77505,1.77538,1.77495,1.77505,999200006.0
2005-12-12 23:00:00,1.77494,1.77512,1.77459,1.77512,633200001.0
2005-12-12 23:15:00,1.77511,1.7754,1.77494,1.7754,911499996.0
2005-12-12 23:30:00,1.77534,1.77575,1.77502,1.77575,705800002.0
2005-12-12 23:45:00,1.77585,1.77609,1.77561,1.77605,967399998.0
2005-12-13 00:00:00,1.77603,1.7764,1.77536,1.77558,897100002.0
2005-12-13 00:15:00,1.77537,1.77586,1.77503,1.77565,1139499996.0
2005-12-13 00:30:00,1.77553,1.77583,1.77525,1.7753,739700003.0
2005-12-13 00:45:00,1.77526,1.77526,1.77465,1.7747,768500001.0
2005-12-13 01:00:00,1.77475,1.77562,1.77475,1.77529,822100004.0
2005-12-13 01:15:00,1.77521,1.77527,1.77463,1.77481,667600001.0
2005-12-13 01:30:00,1.77488,1.77493,1.77376,1.77394,821400004.0
2005-12-13 01:45:00,1.77399,1.77439,1.77361,1.77432,632299998.0
2005-12-13 02:00:00,1.77435,1.77443,1.7738,1.77432,706799993.0
2005-12-13 02:15:00,1.77429,1.77492,1.77397,1.77485,886400000.0
2005-12-13 02:30:00,1.7748,1.77487,1.77415,1.77425,915499994.0
2005-12-13 02:45:00,1.77418,1.77492,1.77414,1.77488,745899997.0
2005-12-13 03:00:00,1.77505,1.77548,1.77482,1.77548,797650004.0
2005-12-13 03:15:00,1.77552,1.77552,1.77502,1.77512,620799998.0
2005-12-13 03:30:00,1.77532,1.77612,1.77532,1.77608,592699999.0
2005-12-13 03:45:00,1.7761,1.77789,1.77601,1.77776,892299995.0
2005-12-13 04:00:00,1.77771,1.77776,1.77701,1.77701,877100005.0
2005-12-13 04:15:00,1.77709,1.77709,1.77679,1.77685,993100004.0
2005-12-13 04:30:00,1.77682,1.7771,1.77673,1.77673,539000003.0
2005-12-13 04:45:00,1.77684,1.77693,1.77619,1.77652,580700003.0
2005-12-13 05:00:00,1.77655,1.77665,1.7763,1.7766,464200001.0
2005-12-13 05:15:00,1.77661,1.77672,1.77644,1.77659,835599996.0
2005-12-13 05:30:00,1.77657,1.77659,1.776,1.7763,1037750000.0
2005-12-13 05:45:00,1.77632,1.77633,1.776,1.776,549300000.0
2005-12-13 06:00:00,1.77608,1.77624,1.77408,1.7746,807049996.0
2005-12-13 06:15:00,1.7747,1.77474,1.77353,1.77361,929000003.0
2005-12-13 06:30:00,1.77355,1.77415,1.77352,1.77397,718199998.0
2005-12-13 06:45:00,1.77398,1.77414,1.77355,1.7738,688400003.0
2005-12-13 07:00:00,1.77392,1.77432,1.77383,1.7741,825750001.0
2005-12-13 07:15:00,1.77415,1.77415,1.77232,1.77252,731369999.0
2005-12-13 07:30:00,1.77266,1.7728,1.77195,1.7728,871350000.0
2005-12-13 07:45:00,1.7728,1.77365,1.77272,1.7734,504299998.0
2005-12-13 08:00:00,1.77347,1.77376,1.7734,1.77368,794499997.0
2005-12-13 08:15:00,1.77377,1.77416,1.77368,1.77384,787300002.0
2005-12-13 08:30:00,1.77386,1.77388,1.77277,1.77342,953100001.0
2005-12-13 08:45:00,1.77345,1.77353,1.77324,1.77339,754299997.0
2005-12-13 09:00:00,1.77342,1.77409,1.77302,1.77361,1024599988.0
2005-12-13 09:15:00,1.77368,1.77467,1.77368,1.77465,651199998.0
2005-12-13 09:30:00,1.77456,1.77636,1.77456,1.77616,861500004.0
2005-12-13 09:45:00,1.7762,1.77692,1.77614,1.77651,962900000.0
2005-12-13 10:00:00,1.7763,1.7763,1.77326,1.77362,880199999.0
2005-12-13 10:15:00,1.77369,1.77381,1.77173,1.77193,892899995.0
2005-12-13 10:30:00,1.77198,1.77278,1.77102,1.77107,871600001.0
2005-12-13 10:45:00,1.77098,1.77147,1.77048,1.77064,873900005.0
2005-12-13 11:00:00,1.77062,1.77148,1.77018,1.77119,1034399997.0
2005-12-13 11:15:00,1.77116,1.77118,1.76999,1.77012,1052700003.0
2005-12-13 11:30:00,1.76993,1.76993,1.76799,1.76931,1061199998.0
2005-12-13 11:45:00,1.76913,1.76913,1.76774,1.76849,1062870003.0
2005-12-13 12:00:00,1.76852,1.77129,1.76852,1.7712,885499999.0
2005-12-13 12:15:00,1.77106,1.77106,1.76813,1.76897,921200000.0
2005-12-13 12:30:00,1.7689,1.76892,1.76662,1.76758,994700002.0
2005-12-13 12:45:00,1.76777,1.76851,1.76744,1.76761,863400002.0
2005-12-13 13:00:00,1.76752,1.76814,1.76625,1.76805,831499996.0
2005-12-13 13:15:00,1.76807,1.76979,1.76732,1.76979,922000001.0
2005-12-13 13:30:00,1.7698,1.7698,1.76707,1.76781,1043400001.0
2005-12-13 13:45:00,1.76777,1.76782,1.76633,1.76695,1116200008.0
2005-12-13 14:00:00,1.76712,1.76714,1.76579,1.76643,799499998.0
2005-12-13 14:15:00,1.76632,1.76765,1.76613,1.767,982900001.0
2005-12-13 14:30:00,1.76698,1.7681,1.7667,1.76798,822099998.0
2005-12-13 14:45:00,1.76791,1.76887,1.76791,1.76815,967599996.0
2005-12-13 15:00:00,1.76813,1.76928,1.76788,1.76839,889900000.0
2005-12-13 15:15:00,1.76847,1.76925,1.76814,1.7684,984099999.0
2005-12-13 15:30:00,1.76864,1.77031,1.76823,1.76837,1146100000.0
2005-12-13 15:45:00,1.76847,1.77091,1.76823,1.77091,957799993.0
2005-12-13 16:00:00,1.77107,1.7712,1.7698,1.76984,1016099999.0
2005-12-13 16:15:00,1.76984,1.77091,1.76973,1.77034,801800004.0
2005-12-13 16:30:00,1.77012,1.77081,1.76963,1.76963,983699999.0
2005-12-13 16:45:00,1.76956,1.77078,1.76894,1.77078,878799994.0
2005-12-13 17:00:00,1.77068,1.77181,1.77015,1.77108,985000003.0
2005-12-13 17:15:00,1.77112,1.77221,1.77112,1.7717,1011149999.0
2005-12-13 17:30:00,1.77172,1.77208,1.77114,1.77127,740000006.0
2005-12-13 17:45:00,1.77123,1.77127,1.76895,1.76918,651299998.0
2005-12-13 18:00:00,1.76932,1.7697,1.76903,1.76952,12900439973.0
2005-12-13 18:15:00,1.76956,1.76987,1.76851,1.76875,9293299993.0
2005-12-13 18:30:00,1.76877,1.76887,1.76743,1.76763,5234899982.0
2005-12-13 18:45:00,1.76755,1.76778,1.76681,1.76703,5373919992.0
2005-12-13 19:00:00,1.76712,1.76755,1.76648,1.76649,4956216987.0
2005-12-13 19:15:00,1.76648,1.76659,1.76538,1.76542,4781550001.0
2005-12-13 19:30:00,1.76543,1.76704,1.76543,1.7669,4485699998.0
2005-12-13 19:45:00,1.76688,1.76763,1.76681,1.76746,3426499996.0
2005-12-13 20:00:00,1.7674,1.76762,1.76712,1.76712,2671549999.0
2005-12-13 20:15:00,1.76713,1.76743,1.76692,1.76718,3770870004.0
2005-12-13 20:30:00,1.7672,1.76755,1.76714,1.76735,4411899995.0
2005-12-13 20:45:00,1.76735,1.76753,1.7672,1.76722,4993719993.0
2005-12-13 21:00:00,1.76715,1.76971,1.76674,1.76902,2675699995.0
2005-12-13 21:15:00,1.76899,1.77371,1.76703,1.77281,2130099990.0
2005-12-13 21:30:00,1.77303,1.77303,1.768,1.76944,1961849991.0
2005-12-13 21:45:00,1.7694,1.76976,1.76853,1.76921,2318799987.0
2005-12-13 22:00:00,1.76924,1.77,1.76918,1.76966,1732400008.0
2005-12-13 22:15:00,1.76973,1.76995,1.76767,1.76855,1676099998.0
2005-12-13 22:30:00,1.76853,1.76925,1.76841,1.76856,1243419999.0
2005-12-13 22:45:00,1.76855,1.76934,1.76835,1.76857,849699998.0
2005-12-13 23:00:00,1.76852,1.76887,1.76826,1.76867,703099998.0
2005-12-13 23:15:00,1.76865,1.76923,1.76865,1.76887,799950003.0
2005-12-13 23:30:00,1.76885,1.76946,1.7688,1.76936,783400000.0
2005-12-13 23:45:00,1.76944,1.77015,1.76925,1.77005,610699998.0
2005-12-14 00:00:00,1.77002,1.77029,1.76921,1.76929,1061800002.0
2005-12-14 00:15:00,1.76942,1.76983,1.76878,1.76906,1147300000.0
2005-12-14 00:30:00,1.76925,1.76956,1.76858,1.7688,739600007.0
2005-12-14 00:45:00,1.7688,1.76918,1.76878,1.7691,979800008.0
2005-12-14 01:00:00,1.76907,1.76978,1.76907,1.76975,649600004.0
2005-12-14 01:15:00,1.7697,1.76975,1.76918,1.76959,651300002.0
2005-12-14 01:30:00,1.76965,1.76968,1.76919,1.76928,710100001.0
2005-12-14 01:45:00,1.76943,1.7699,1.76899,1.76948,896599998.0
2005-12-14 02:00:00,1.76955,1.76976,1.76925,1.7696,616346996.0
2005-12-14 02:15:00,1.76963,1.76963,1.76827,1.76845,843500001.0
2005-12-14 02:30:00,1.7684,1.76993,1.76819,1.76968,906149998.0
2005-12-14 02:45:00,1.76967,1.7698,1.769,1.76972,1018100005.0
2005-12-14 03:00:00,1.76984,1.77026,1.76977,1.76985,764399995.0
2005-12-14 03:15:00,1.76993,1.77211,1.76982,1.77209,682099995.0
2005-12-14 03:30:00,1.77218,1.77278,1.77157,1.77157,803899998.0
2005-12-14 03:45:00,1.77131,1.77241,1.77093,1.77199,986600000.0
2005-12-14 04:00:00,1.77214,1.77273,1.77214,1.77251,1092699995.0
2005-12-14 04:15:00,1.77308,1.77515,1.77308,1.77515,932050000.0
2005-12-14 04:30:00,1.77502,1.77502,1.7733,1.77429,692100004.0
2005-12-14 04:45:00,1.77459,1.77587,1.7745,1.7746,727499998.0
2005-12-14 05:00:00,1.77457,1.7748,1.77411,1.7745,833800000.0
2005-12-14 05:15:00,1.77446,1.77454,1.77331,1.7736,799900000.0
2005-12-14 05:30:00,1.77369,1.77553,1.77369,1.77494,782699998.0
2005-12-14 05:45:00,1.7749,1.7749,1.77297,1.77348,830200004.0
2005-12-14 06:00:00,1.77362,1.77405,1.77315,1.77334,951199995.0
2005-12-14 06:15:00,1.7734,1.77382,1.7732,1.77362,834599993.0
2005-12-14 06:30:00,1.7735,1.77377,1.77333,1.7735,667900000.0
2005-12-14 06:45:00,1.7735,1.77397,1.7734,1.77358,674500000.0
2005-12-14 07:00:00,1.77375,1.77409,1.77355,1.7736,844400004.0
2005-12-14 07:15:00,1.77365,1.77406,1.77303,1.77373,1111599993.0
2005-12-14 07:30:00,1.77372,1.77474,1.77352,1.77456,913700001.0
2005-12-14 07:45:00,1.77457,1.77463,1.7725,1.77265,783000000.0
2005-12-14 08:00:00,1.77258,1.77312,1.77223,1.77302,747200004.0
2005-12-14 08:15:00,1.77319,1.77369,1.77248,1.77248,719099997.0
2005-12-14 08:30:00,1.77242,1.7732,1.77237,1.77289,889549997.0
2005-12-14 08:45:00,1.77301,1.77338,1.77202,1.77202,807400001.0
2005-12-14 09:00:00,1.77191,1.77246,1.77048,1.77246,797400003.0
2005-12-14 09:15:00,1.77258,1.77416,1.77236,1.77341,949099998.0
2005-12-14 09:30:00,1.77337,1.77481,1.77337,1.77475,966849990.0
2005-12-14 09:45:00,1.77493,1.77561,1.77427,1.7751,852800000.0
2005-12-14 10:00:00,1.77507,1.77708,1.77494,1.77701,889299994.0
2005-12-14 10:15:00,1.77687,1.77892,1.77667,1.77864,1058500000.0
2005-12-14 10:30:00,1.77858,1.78061,1.77851,1.77987,1005799996.0
2005-12-14 10:45:00,1.77983,1.77998,1.77798,1.77876,905099999.0
2005-12-14 11:00:00,1.77884,1.77894,1.77745,1.77752,1087100002.0
2005-12-14 11:15:00,1.7775,1.7775,1.7762,1.77627,1034150005.0
2005-12-14 11:30:00,1.77593,1.77593,1.77141,1.77205,1116499996.0
2005-12-14 11:45:00,1.77182,1.77277,1.77128,1.7717,1156199996.0
2005-12-14 12:00:00,1.77168,1.77268,1.77072,1.77253,794749994.0
2005-12-14 12:15:00,1.77236,1.77236,1.77126,1.77156,821700001.0
2005-12-14 12:30:00,1.77148,1.77169,1.76856,1.76927,1241000003.0
2005-12-14 12:45:00,1.76941,1.77121,1.76941,1.77117,963400002.0
2005-12-14 13:00:00,1.77125,1.77238,1.77027,1.77238,904099999.0
2005-12-14 13:15:00,1.77247,1.77346,1.77224,1.77295,945700002.0
2005-12-14 13:30:00,1.77302,1.77339,1.77156,1.77205,1026000000.0
2005-12-14 13:45:00,1.77199,1.77202,1.77014,1.77016,978650000.0
2005-12-14 14:00:00,1.77017,1.77044,1.76934,1.77011,903099998.0
2005-12-14 14:15:00,1.77017,1.7711,1.7701,1.77108,833199999.0
2005-12-14 14:30:00,1.77114,1.77137,1.77077,1.77097,797800000.0
2005-12-14 14:45:00,1.77091,1.77167,1.77091,1.77142,1056499996.0
2005-12-14 15:00:00,1.77144,1.77221,1.77117,1.77198,860000003.0
2005-12-14 15:15:00,1.77191,1.77302,1.77168,1.77184,1158050006.0
2005-12-14 15:30:00,1.7723,1.77643,1.76754,1.77626,836199998.0
2005-12-14 15:45:00,1.77644,1.77673,1.77244,1.77245,819099998.0
2005-12-14 16:00:00,1.77215,1.7737,1.7712,1.77218,1040000008.0
2005-12-14 16:15:00,1.77233,1.77294,1.77166,1.77262,852700004.0
2005-12-14 16:30:00,1.77258,1.77302,1.77164,1.77201,833899996.0
2005-12-14 16:45:00,1.77223,1.77261,1.77047,1.77111,1336300003.0
2005-12-14 17:00:00,1.77105,1.77344,1.771,1.77313,963899999.0
2005-12-14 17:15:00,1.77333,1.7741,1.77261,1.77303,942700002.0
2005-12-14 17:30:00,1.77299,1.77448,1.77282,1.7741,1082299992.0
2005-12-14 17:45:00,1.7741,1.77486,1.77338,1.77343,767899998.0
2005-12-14 18:00:00,1.77345,1.77392,1.77281,1.77283,12845270005.0
2005-12-14 18:15:00,1.77285,1.7736,1.77241,1.7736,9599219985.0
2005-12-14 18:30:00,1.7736,1.77405,1.77244,1.7737,5304950002.0
2005-12-14 18:45:00,1.77366,1.77403,1.77305,1.7733,5187170008.0
2005-12-14 19:00:00,1.77334,1.774,1.77262,1.7728,4911949995.0
2005-12-14 19:15:00,1.77274,1.77281,1.77189,1.7721,4382999990.0
2005-12-14 19:30:00,1.77203,1.77341,1.77134,1.77292,4306299981.0
2005-12-14 19:45:00,1.77286,1.77286,1.7714,1.77252,3474599997.0
2005-12-14 20:00:00,1.7726,1.77408,1.77227,1.77382,2593700003.0
2005-12-14 20:15:00,1.77378,1.77412,1.77313,1.77313,3743649999.0
2005-12-14 20:30:00,1.77311,1.77377,1.77264,1.77304,4471999992.0
2005-12-14 20:45:00,1.773,1.77322,1.77161,1.77213,5294950002.0
2005-12-14 21:00:00,1.7722,1.77226,1.77075,1.7718,3320299989.0
2005-12-14 21:15:00,1.77188,1.77317,1.77188,1.77317,2087050000.0
2005-12-14 21:30:00,1.77314,1.7736,1.77253,1.77253,2074316989.0
2005-12-14 21:45:00,1.77252,1.77307,1.77215,1.77303,1900149994.0
2005-12-14 22:00:00,1.77305,1.77306,1.77219,1.7722,1668599993.0
2005-12-14 22:15:00,1.77231,1.77247,1.77189,1.77225,1625399996.0
2005-12-14 22:30:00,1.77226,1.77255,1.77204,1.77243,1537399999.0
2005-12-14 22:45:00,1.77241,1.77278,1.7717,1.77197,804900002.0
2005-12-14 23:00:00,1.77172,1.77273,1.77167,1.77273,937700007.0
2005-12-14 23:15:00,1.77266,1.77293,1.77205,1.7729,710099997.0
2005-12-14 23:30:00,1.77291,1.77339,1.77275,1.77339,659299997.0
2005-12-14 23:45:00,1.77341,1.77345,1.77283,1.77315,597900002.0
2005-12-15 00:00:00,1.77313,1.77315,1.77192,1.77221,1095100000.0
2005-12-15 00:15:00,1.77218,1.77271,1.77182,1.77246,1187049996.0
2005-12-15 00:30:00,1.77252,1.77294,1.77146,1.77232,785149998.0
2005-12-15 00:45:00,1.7723,1.77238,1.77152,1.77213,901099999.0
2005-12-15 01:00:00,1.77197,1.77263,1.77154,1.77263,874100003.0
2005-12-15 01:15:00,1.77261,1.77303,1.77256,1.77283,736499997.0
2005-12-15 01:30:00,1.77288,1.77307,1.77148,1.77157,686699998.0
2005-12-15 01:45:00,1.77149,1.77166,1.77074,1.77092,887600002.0
2005-12-15 02:00:00,1.77082,1.77285,1.7708,1.77276,844800002.0
2005-12-15 02:15:00,1.7728,1.77327,1.77226,1.77295,914950002.0
2005-12-15 02:30:00,1.77287,1.77287,1.77145,1.77155,855300000.0
2005-12-15 02:45:00,1.77149,1.77227,1.77109,1.7722,855799999.0
2005-12-15 03:00:00,1.77224,1.77349,1.77223,1.7733,772299998.0
2005-12-15 03:15:00,1.7736,1.77415,1.77345,1.77393,624500001.0
2005-12-15 03:30:00,1.774,1.77411,1.77316,1.77336,735249998.0
2005-12-15 03:45:00,1.77338,1.77345,1.77305,1.77339,864700000.0
2005-12-15 04:00:00,1.77335,1.77381,1.77317,1.7733,803800001.0
2005-12-15 04:15:00,1.7734,1.77358,1.77298,1.77306,760149999.0
2005-12-15 04:30:00,1.77298,1.77328,1.7726,1.77262,677200003.0
2005-12-15 04:45:00,1.77271,1.77271,1.7721,1.77235,463999997.0
2005-12-15 05:00:00,1.77245,1.77262,1.77221,1.7724,481600001.0
2005-12-15 05:15:00,1.77228,1.77228,1.77071,1.77103,808250000.0
2005-12-15 05:30:00,1.77105,1.7719,1.771,1.77118,792199998.0
2005-12-15 05:45:00,1.77123,1.77123,1.77014,1.77078,596799997.0
2005-12-15 06:00:00,1.77085,1.77107,1.77055,1.77107,812500000.0
2005-12-15 06:15:00,1.77145,1.77299,1.77133,1.77144,923999998.0
2005-12-15 06:30:00,1.77114,1.77161,1.77005,1.7714,751200000.0
2005-12-15 06:45:00,1.77138,1.77171,1.77105,1.77105,679600001.0
2005-12-15 07:00:00,1.77125,1.77125,1.77076,1.771,838500002.0
2005-12-15 07:15:00,1.77105,1.77105,1.76998,1.77,811700002.0
2005-12-15 07:30:00,1.76999,1.77051,1.76953,1.7705,789800000.0
2005-12-15 07:45:00,1.77052,1.77114,1.77052,1.77105,616199995.0
2005-12-15 08:00:00,1.7711,1.77134,1.77088,1.77126,905400000.0
2005-12-15 08:15:00,1.77135,1.77145,1.77088,1.77093,855500000.0
2005-12-15 08:30:00,1.77085,1.77107,1.77031,1.77031,865399999.0
2005-12-15 08:45:00,1.77032,1.77032,1.7693,1.7693,884469994.0
2005-12-15 09:00:00,1.76934,1.76954,1.76794,1.76919,1043300003.0
2005-12-15 09:15:00,1.76916,1.77045,1.76916,1.77041,877800003.0
2005-12-15 09:30:00,1.77036,1.7705,1.76786,1.76829,983799999.0
2005-12-15 09:45:00,1.76833,1.77158,1.76767,1.76997,798600000.0
2005-12-15 10:00:00,1.77012,1.77208,1.76925,1.77105,788199997.0
2005-12-15 10:15:00,1.77098,1.7722,1.76984,1.77047,719100000.0
2005-12-15 10:30:00,1.77028,1.77124,1.76845,1.76965,834600001.0
2005-12-15 10:45:00,1.7696,1.77077,1.76899,1.76967,950900004.0
2005-12-15 11:00:00,1.76968,1.77015,1.76939,1.76987,910300003.0
2005-12-15 11:15:00,1.76995,1.77116,1.76933,1.77099,863899999.0
2005-12-15 11:30:00,1.7712,1.77348,1.77073,1.77334,1064500000.0
2005-12-15 11:45:00,1.77352,1.77366,1.77277,1.77314,1201099996.0
2005-12-15 12:00:00,1.7731,1.7731,1.77136,1.77181,921899998.0
2005-12-15 12:15:00,1.77183,1.77183,1.77073,1.77101,886699999.0
2005-12-15 12:30:00,1.771,1.7724,1.77099,1.77154,995000007.0
2005-12-15 12:45:00,1.77148,1.77198,1.77122,1.77153,769500001.0
2005-12-15 13:00:00,1.77168,1.77228,1.77135,1.77182,1001099996.0
2005-12-15 13:15:00,1.77188,1.7724,1.77137,1.7716,872300003.0
2005-12-15 13:30:00,1.77158,1.77319,1.77158,1.77276,1067499995.0
2005-12-15 13:45:00,1.77277,1.77336,1.77205,1.77222,931599997.0
2005-12-15 14:00:00,1.77221,1.77305,1.77178,1.77284,1039699996.0
2005-12-15 14:15:00,1.77282,1.77284,1.77194,1.772,708200001.0
2005-12-15 14:30:00,1.77207,1.77325,1.77195,1.77228,991999992.0
2005-12-15 14:45:00,1.77229,1.77263,1.77183,1.77196,1013546993.0
2005-12-15 15:00:00,1.772,1.77348,1.772,1.77292,801699999.0
2005-12-15 15:15:00,1.77284,1.7735,1.77247,1.77309,972800000.0
2005-12-15 15:30:00,1.77288,1.77424,1.77002,1.77019,1155399998.0
2005-12-15 15:45:00,1.77026,1.77181,1.77025,1.7716,1019849998.0
2005-12-15 16:00:00,1.77058,1.77221,1.76769,1.77148,945369994.0
2005-12-15 16:15:00,1.77132,1.77186,1.77032,1.77186,841839997.0
2005-12-15 16:30:00,1.77166,1.77187,1.77007,1.77023,983299998.0
2005-12-15 16:45:00,1.77015,1.77019,1.76667,1.76692,1086500000.0
2005-12-15 17:00:00,1.76704,1.76806,1.76531,1.76564,1060246992.0
2005-12-15 17:15:00,1.76535,1.76535,1.76206,1.76329,760300000.0
2005-12-15 17:30:00,1.7632,1.76398,1.76205,1.76214,967100000.0
2005-12-15 17:45:00,1.76224,1.76336,1.76182,1.7629,719300005.0
2005-12-15 18:00:00,1.76275,1.76692,1.76275,1.76568,12766099960.0
2005-12-15 18:15:00,1.76563,1.76647,1.76467,1.76639,10223096983.0
2005-12-15 18:30:00,1.76642,1.76657,1.76467,1.76498,4876950006.0
2005-12-15 18:45:00,1.76508,1.76606,1.76447,1.76447,4946849991.0
2005-12-15 19:00:00,1.76459,1.76583,1.76459,1.76486,5181850004.0
2005-12-15 19:15:00,1.76485,1.76507,1.76413,1.76475,4571399989.0
2005-12-15 19:30:00,1.76465,1.76468,1.76232,1.76287,4488400000.0
2005-12-15 19:45:00,1.7629,1.7635,1.76286,1.76311,3519550006.0
2005-12-15 20:00:00,1.7631,1.76347,1.76272,1.76272,2862900000.0
2005-12-15 20:15:00,1.76275,1.76329,1.7627,1.7631,3671299995.0
2005-12-15 20:30:00,1.76307,1.76314,1.76205,1.76222,4470050001.0
2005-12-15 20:45:00,1.76225,1.76297,1.76116,1.7628,5028099992.0
2005-12-15 21:00:00,1.76282,1.76308,1.76236,1.76273,2874499994.0
2005-12-15 21:15:00,1.76276,1.76344,1.76258,1.76344,1912799997.0
2005-12-15 21:30:00,1.76358,1.76428,1.76347,1.76423,1742400004.0
2005-12-15 21:45:00,1.76417,1.7643,1.76368,1.76408,1978499994.0
2005-12-15 22:00:00,1.7641,1.76571,1.7641,1.7647,1625600005.0
2005-12-15 22:15:00,1.76478,1.76595,1.76455,1.76593,1771770005.0
2005-12-15 22:30:00,1.76608,1.76639,1.76497,1.76497,1261799991.0
2005-12-15 22:45:00,1.76492,1.76492,1.76403,1.76443,993699996.0
2005-12-15 23:00:00,1.76425,1.7652,1.76422,1.76512,752299998.0
2005-12-15 23:15:00,1.76508,1.76528,1.76452,1.76464,745049999.0
2005-12-15 23:30:00,1.76462,1.76473,1.76373,1.76375,730899996.0
2005-12-15 23:45:00,1.76382,1.76495,1.76382,1.76495,649700005.0
2005-12-16 00:00:00,1.76492,1.76625,1.76492,1.76572,1039050002.0
2005-12-16 00:15:00,1.76572,1.76598,1.76456,1.76492,1122200002.0
2005-12-16 00:30:00,1.76493,1.76527,1.76463,1.76482,658199999.0
2005-12-16 00:45:00,1.76478,1.76487,1.76424,1.7644,764900002.0
2005-12-16 01:00:00,1.76431,1.76454,1.76377,1.76385,687020000.0
2005-12-16 01:15:00,1.76385,1.76454,1.76385,1.7644,675200001.0
2005-12-16 01:30:00,1.76447,1.76481,1.76434,1.7646,711200001.0
2005-12-16 01:45:00,1.76468,1.76495,1.76443,1.7647,632299996.0
2005-12-16 02:00:00,1.76544,1.76553,1.76435,1.7651,786800000.0
2005-12-16 02:15:00,1.76513,1.76546,1.76401,1.76439,909399998.0
2005-12-16 02:30:00,1.76438,1.7658,1.76438,1.76455,732100001.0
2005-12-16 02:45:00,1.76459,1.76459,1.76339,1.7635,858300002.0
2005-12-16 03:00:00,1.76374,1.76427,1.76338,1.76355,889200005.0
2005-12-16 03:15:00,1.76358,1.76387,1.76274,1.76369,590900001.0
2005-12-16 03:30:00,1.7638,1.76485,1.76359,1.76457,585099999.0
2005-12-16 03:45:00,1.76458,1.76508,1.76386,1.76397,684699995.0
2005-12-16 04:00:00,1.76403,1.76415,1.76333,1.7637,914299992.0
2005-12-16 04:15:00,1.7639,1.76505,1.7639,1.76409,925249995.0
2005-12-16 04:30:00,1.76404,1.7641,1.76243,1.76316,868500002.0
2005-12-16 04:45:00,1.76323,1.76357,1.76296,1.76313,624699999.0
2005-12-16 05:00:00,1.76313,1.76325,1.76295,1.76317,404299998.0
2005-12-16 05:15:00,1.76323,1.76349,1.76305,1.7631,676500001.0
2005-12-16 05:30:00,1.76308,1.76313,1.76228,1.76274,631500001.0
2005-12-16 05:45:00,1.76292,1.76343,1.76264,1.76339,796900006.0
2005-12-16 06:00:00,1.76343,1.76353,1.76305,1.76318,867299999.0
2005-12-16 06:15:00,1.76325,1.76387,1.76313,1.76387,757550001.0
2005-12-16 06:30:00,1.76386,1.76433,1.76348,1.76382,756500002.0
2005-12-16 06:45:00,1.76377,1.76416,1.76335,1.764,630000002.0
2005-12-16 07:00:00,1.76415,1.76451,1.76383,1.76431,735000002.0
2005-12-16 07:15:00,1.76433,1.76465,1.76404,1.76455,800200001.0
2005-12-16 07:30:00,1.76452,1.76467,1.76427,1.76467,823900000.0
2005-12-16 07:45:00,1.76467,1.76598,1.76459,1.76525,711399995.0
2005-12-16 08:00:00,1.7652,1.76529,1.76477,1.7652,812000003.0
2005-12-16 08:15:00,1.76529,1.76586,1.76482,1.76488,962299999.0
2005-12-16 08:30:00,1.76492,1.76541,1.7648,1.76512,880549989.0
2005-12-16 08:45:00,1.7653,1.7655,1.76496,1.76498,635900004.0
2005-12-16 09:00:00,1.76499,1.76595,1.76496,1.76545,875799999.0
2005-12-16 09:15:00,1.76551,1.76626,1.76472,1.76508,901000001.0
2005-12-16 09:30:00,1.765,1.76551,1.7647,1.765,693899990.0
2005-12-16 09:45:00,1.76497,1.76597,1.76399,1.76581,973699997.0
2005-12-16 10:00:00,1.76597,1.76897,1.76597,1.76792,1015700004.0
2005-12-16 10:15:00,1.76786,1.76881,1.76756,1.76869,838899995.0
2005-12-16 10:30:00,1.7688,1.76889,1.76725,1.76764,973600005.0
2005-12-16 10:45:00,1.76773,1.77078,1.76773,1.77078,958100003.0
2005-12-16 11:00:00,1.7709,1.77147,1.77033,1.77071,967900000.0
2005-12-16 11:15:00,1.77068,1.77262,1.77029,1.77152,971999995.0
2005-12-16 11:30:00,1.77134,1.77149,1.76849,1.76982,1007899997.0
2005-12-16 11:45:00,1.76977,1.77297,1.76942,1.77235,1231899996.0
2005-12-16 12:00:00,1.77237,1.77316,1.77176,1.77219,942899990.0
2005-12-16 12:15:00,1.77214,1.77214,1.7706,1.77098,1038199996.0
2005-12-16 12:30:00,1.77088,1.77121,1.7696,1.77061,707400000.0
2005-12-16 12:45:00,1.77066,1.7712,1.7698,1.77048,883499996.0
2005-12-16 13:00:00,1.77048,1.77048,1.76732,1.76784,880799998.0
2005-12-16 13:15:00,1.768,1.76854,1.76787,1.76845,895299995.0
2005-12-16 13:30:00,1.7685,1.76985,1.76841,1.76978,981400002.0
2005-12-16 13:45:00,1.76977,1.76996,1.76871,1.76873,951599994.0
2005-12-16 14:00:00,1.76875,1.76891,1.76817,1.76891,871570001.0
2005-12-16 14:15:00,1.76888,1.76888,1.76716,1.76832,774899995.0
2005-12-16 14:30:00,1.76842,1.76957,1.76842,1.76868,840299995.0
2005-12-16 14:45:00,1.76845,1.76864,1.76739,1.76854,1032699991.0
2005-12-16 15:00:00,1.7685,1.76907,1.76792,1.76852,955499999.0
2005-12-16 15:15:00,1.76857,1.77053,1.76857,1.76987,849799993.0
2005-12-16 15:30:00,1.76962,1.77051,1.76816,1.7689,1154799994.0
2005-12-16 15:45:00,1.76892,1.76921,1.76696,1.76762,951399998.0
2005-12-16 16:00:00,1.7677,1.7694,1.76762,1.76931,808299993.0
2005-12-16 16:15:00,1.76932,1.76962,1.76865,1.76928,913200000.0
2005-12-16 16:30:00,1.76902,1.77105,1.76867,1.77068,1102450004.0
2005-12-16 16:45:00,1.77072,1.77088,1.77012,1.77088,850100003.0
2005-12-16 17:00:00,1.77093,1.77255,1.77042,1.77194,940799999.0
2005-12-16 17:15:00,1.77171,1.77261,1.7707,1.77153,982850006.0
2005-12-16 17:30:00,1.77153,1.77266,1.77143,1.77235,875999997.0
2005-12-16 17:45:00,1.77228,1.7724,1.77157,1.77202,942250006.0
2005-12-16 18:00:00,1.77199,1.77249,1.771,1.7719,12304019980.0
2005-12-16 18:15:00,1.772,1.7723,1.77096,1.77096,10055767007.0
2005-12-16 18:30:00,1.77099,1.77132,1.77062,1.77062,5378340001.0
2005-12-16 18:45:00,1.77055,1.77176,1.77031,1.77115,5498870002.0
2005-12-16 19:00:00,1.77112,1.77193,1.77096,1.77168,4696999994.0
2005-12-16 19:15:00,1.77168,1.77238,1.77115,1.772,4786300005.0
2005-12-16 19:30:00,1.77189,1.77297,1.77172,1.77278,4231599992.0
2005-12-16 19:45:00,1.7728,1.77382,1.77115,1.77125,3444646997.0
2005-12-16 20:00:00,1.7712,1.77133,1.77007,1.7703,2944499994.0
2005-12-16 20:15:00,1.77025,1.77064,1.76943,1.76943,3828249996.0
2005-12-16 20:30:00,1.76937,1.77075,1.76908,1.77008,4643399990.0
2005-12-16 20:45:00,1.76996,1.77005,1.76928,1.76941,4951099998.0
2005-12-16 21:00:00,1.76942,1.77033,1.76938,1.7702,3129600005.0
2005-12-16 21:15:00,1.77022,1.77104,1.7701,1.77067,2136799998.0
2005-12-16 21:30:00,1.77067,1.77247,1.77064,1.77223,1844700002.0
2005-12-16 21:45:00,1.7722,1.77235,1.77122,1.77225,1999599992.0
2005-12-16 22:00:00,1.77231,1.77242,1.77133,1.77162,1779549998.0
2005-12-16 22:15:00,1.77165,1.77252,1.77145,1.77237,1708999999.0
2005-12-16 22:30:00,1.77238,1.7726,1.77215,1.77223,1197599993.0
2005-12-16 22:45:00,1.77223,1.77237,1.77175,1.77177,809200000.0
2005-12-16 23:00:00,1.77156,1.77182,1.77117,1.77182,732399999.0
2005-12-16 23:15:00,1.77178,1.77215,1.77171,1.77178,776399994.0
2005-12-16 23:30:00,1.77171,1.77196,1.77155,1.77196,607900002.0
2005-12-16 23:45:00,1.77202,1.77284,1.77178,1.77275,494500001.0
2005-12-19 00:00:00,1.7693,1.7711,1.769,1.7711,249000000.0
2005-12-19 00:15:00,1.771,1.7717,1.771,1.7714,348600000.0
2005-12-19 00:30:00,1.7715,1.7717,1.7712,1.7717,174300000.0
2005-12-19 00:45:00,1.7718,1.7724,1.7718,1.772,298800000.0
2005-12-19 01:00:00,1.7719,1.7727,1.7719,1.7722,224100000.0
2005-12-19 01:15:00,1.7723,1.7724,1.7719,1.7724,249000000.0
2005-12-19 01:30:00,1.7723,1.7724,1.7704,1.771,323700000.0
2005-12-19 01:45:00,1.771,1.7717,1.7705,1.7714,323700000.0
2005-12-19 02:00:00,1.77181,1.77251,1.77176,1.77205,877199999.0
2005-12-19 02:15:00,1.77205,1.77225,1.77184,1.77222,790700004.0
2005-12-19 02:30:00,1.77223,1.77231,1.77038,1.77077,834599996.0
2005-12-19 02:45:00,1.77059,1.77149,1.77038,1.77114,876940003.0
2005-12-19 03:00:00,1.77139,1.77159,1.77112,1.77146,746099997.0
2005-12-19 03:15:00,1.77142,1.77153,1.77121,1.7714,703799998.0
2005-12-19 03:30:00,1.77134,1.7727,1.77118,1.7727,580600002.0
2005-12-19 03:45:00,1.77268,1.77286,1.77188,1.77232,1151000005.0
2005-12-19 04:00:00,1.7723,1.7727,1.77139,1.77178,949799996.0
2005-12-19 04:15:00,1.77175,1.77176,1.77098,1.77125,858000000.0
2005-12-19 04:30:00,1.77126,1.77142,1.77075,1.77075,556149997.0
2005-12-19 04:45:00,1.77084,1.77138,1.77073,1.77118,508469995.0
2005-12-19 05:00:00,1.77123,1.77147,1.77011,1.77081,655800002.0
2005-12-19 05:15:00,1.77105,1.77138,1.77004,1.77028,852446987.0
2005-12-19 05:30:00,1.7703,1.77049,1.77014,1.77038,800299998.0
2005-12-19 05:45:00,1.77042,1.77045,1.76996,1.76996,575800000.0
2005-12-19 06:00:00,1.76995,1.77035,1.76985,1.77017,839000004.0
2005-12-19 06:15:00,1.77025,1.77034,1.76997,1.77019,806400002.0
2005-12-19 06:30:00,1.7701,1.77031,1.76995,1.7702,580100003.0
2005-12-19 06:45:00,1.7702,1.77066,1.7701,1.77045,714600003.0
2005-12-19 07:00:00,1.77065,1.77149,1.77051,1.77132,744300003.0
2005-12-19 07:15:00,1.77135,1.77175,1.7712,1.77137,905000000.0
2005-12-19 07:30:00,1.77139,1.77148,1.77125,1.77148,702399996.0
2005-12-19 07:45:00,1.77147,1.77162,1.77135,1.77145,617599992.0
2005-12-19 08:00:00,1.77137,1.77148,1.77091,1.77147,787299997.0
2005-12-19 08:15:00,1.77147,1.77161,1.77111,1.77131,762600001.0
2005-12-19 08:30:00,1.77132,1.77161,1.77116,1.77117,801999999.0
2005-12-19 08:45:00,1.77131,1.77184,1.77124,1.77172,676550003.0
2005-12-19 09:00:00,1.77163,1.77169,1.77105,1.77135,898549991.0
2005-12-19 09:15:00,1.77128,1.77131,1.76977,1.77027,889750002.0
2005-12-19 09:30:00,1.77015,1.77015,1.76818,1.7687,899899996.0
2005-12-19 09:45:00,1.76867,1.76915,1.76705,1.76907,797199998.0
2005-12-19 10:00:00,1.76902,1.76902,1.76669,1.76867,922099996.0
2005-12-19 10:15:00,1.76867,1.76985,1.7677,1.76921,1115799996.0
2005-12-19 10:30:00,1.76911,1.76965,1.76846,1.76932,1041900000.0
2005-12-19 10:45:00,1.7693,1.76935,1.76693,1.76706,897900000.0
2005-12-19 11:00:00,1.76712,1.76749,1.76617,1.76648,1013600004.0
2005-12-19 11:15:00,1.76633,1.76666,1.76506,1.76592,1116499992.0
2005-12-19 11:30:00,1.76587,1.76604,1.76479,1.76503,1077499996.0
2005-12-19 11:45:00,1.76522,1.76571,1.76484,1.76571,1094300000.0
2005-12-19 12:00:00,1.76573,1.76608,1.76471,1.7655,917099998.0
2005-12-19 12:15:00,1.76553,1.76567,1.76394,1.764,946299997.0
2005-12-19 12:30:00,1.7641,1.76499,1.76341,1.7642,1094999999.0
2005-12-19 12:45:00,1.76418,1.76502,1.7636,1.76498,988800001.0
2005-12-19 13:00:00,1.76506,1.76565,1.76497,1.76529,1248999996.0
2005-12-19 13:15:00,1.76537,1.76614,1.76537,1.76568,919899998.0
2005-12-19 13:30:00,1.7657,1.76688,1.7657,1.76661,820700003.0
2005-12-19 13:45:00,1.76649,1.76673,1.76614,1.76617,804949997.0
2005-12-19 14:00:00,1.7661,1.76622,1.76556,1.76608,959399998.0
2005-12-19 14:15:00,1.7661,1.76683,1.76477,1.76477,1031800000.0
2005-12-19 14:30:00,1.76467,1.7656,1.76396,1.76509,1003099994.0
2005-12-19 14:45:00,1.76475,1.76475,1.76229,1.76304,1020649998.0
2005-12-19 15:00:00,1.76295,1.7631,1.76208,1.76241,916999992.0
2005-12-19 15:15:00,1.76237,1.76257,1.76156,1.76206,1011000000.0
2005-12-19 15:30:00,1.7621,1.76359,1.76207,1.76352,902099995.0
2005-12-19 15:45:00,1.76355,1.7642,1.76327,1.76355,941500007.0
2005-12-19 16:00:00,1.76364,1.76409,1.7632,1.7639,746899998.0
2005-12-19 16:15:00,1.76382,1.76401,1.76351,1.76382,924600007.0
2005-12-19 16:30:00,1.76373,1.76432,1.76345,1.76424,864399995.0
2005-12-19 16:45:00,1.76423,1.76462,1.7638,1.76451,957299998.0
2005-12-19 17:00:00,1.76442,1.76484,1.76393,1.76455,1001169999.0
2005-12-19 17:15:00,1.76443,1.76474,1.76349,1.76363,859400002.0
2005-12-19 17:30:00,1.76364,1.76406,1.76291,1.76361,1071200001.0
2005-12-19 17:45:00,1.76361,1.764,1.76226,1.76227,778400002.0
2005-12-19 18:00:00,1.76223,1.76313,1.7619,1.76212,12635290001.0
2005-12-19 18:15:00,1.76218,1.76299,1.76218,1.76285,9717839992.0
2005-12-19 18:30:00,1.76286,1.76301,1.76242,1.76268,5510950003.0
2005-12-19 18:45:00,1.76268,1.76379,1.76248,1.76371,5564049999.0
2005-12-19 19:00:00,1.76375,1.76548,1.763,1.76411,5001649997.0
2005-12-19 19:15:00,1.76415,1.76432,1.76264,1.76278,4199899991.0
2005-12-19 19:30:00,1.7628,1.76384,1.76209,1.76352,4446550001.0
2005-12-19 19:45:00,1.76346,1.76346,1.76169,1.76197,3473400000.0
2005-12-19 20:00:00,1.7619,1.76208,1.75914,1.7601,2877800004.0
2005-12-19 20:15:00,1.76012,1.76081,1.76012,1.7606,3810499995.0
2005-12-19 20:30:00,1.76058,1.76079,1.75963,1.75983,4465716987.0
2005-12-19 20:45:00,1.75985,1.76087,1.75975,1.76062,5420049987.0
2005-12-19 21:00:00,1.7606,1.76074,1.76025,1.7603,3022400003.0
2005-12-19 21:15:00,1.76032,1.76042,1.76009,1.76012,2177499994.0
2005-12-19 21:30:00,1.76009,1.76201,1.76009,1.76192,1868650006.0
2005-12-19 21:45:00,1.76194,1.76282,1.76194,1.76222,1693269993.0
2005-12-19 22:00:00,1.76224,1.76317,1.76221,1.76317,1765699994.0
2005-12-19 22:15:00,1.7632,1.7632,1.7625,1.76263,1705699999.0
2005-12-19 22:30:00,1.76264,1.76264,1.76198,1.76203,1323900008.0
2005-12-19 22:45:00,1.76203,1.7623,1.76185,1.76225,856399996.0
2005-12-19 23:00:00,1.76222,1.76234,1.76144,1.76219,845300002.0
2005-12-19 23:15:00,1.76216,1.76228,1.76112,1.76188,676300004.0
2005-12-19 23:30:00,1.7618,1.76295,1.76179,1.76264,752899999.0
2005-12-19 23:45:00,1.76265,1.76267,1.76196,1.76255,657300000.0
2005-12-20 00:00:00,1.76253,1.76327,1.76253,1.76314,1176100003.0
2005-12-20 00:15:00,1.76298,1.76337,1.76234,1.76278,1061400006.0
2005-12-20 00:30:00,1.7627,1.76284,1.762,1.76202,662600001.0
2005-12-20 00:45:00,1.76205,1.76258,1.76205,1.7622,733100000.0
2005-12-20 01:00:00,1.76218,1.76265,1.76215,1.76239,779550002.0
2005-12-20 01:15:00,1.76232,1.76252,1.76135,1.76154,672899998.0
2005-12-20 01:30:00,1.76165,1.7627,1.76155,1.76262,784199995.0
2005-12-20 01:45:00,1.76258,1.76296,1.76174,1.76228,730700003.0
2005-12-20 02:00:00,1.76228,1.76303,1.76228,1.7627,988199998.0
2005-12-20 02:15:00,1.76288,1.76342,1.76288,1.76325,760050008.0
2005-12-20 02:30:00,1.76323,1.76355,1.76256,1.76259,988999992.0
2005-12-20 02:45:00,1.76248,1.76273,1.76205,1.76212,648100003.0
2005-12-20 03:00:00,1.762,1.76203,1.76031,1.76058,783699996.0
2005-12-20 03:15:00,1.76071,1.76088,1.75928,1.75957,685249999.0
2005-12-20 03:30:00,1.7597,1.76033,1.7597,1.75984,518700002.0
2005-12-20 03:45:00,1.75969,1.76134,1.75947,1.76129,776200004.0
2005-12-20 04:00:00,1.76112,1.76119,1.75992,1.76078,705399999.0
2005-12-20 04:15:00,1.76088,1.76137,1.76081,1.76127,969600001.0
2005-12-20 04:30:00,1.76117,1.76138,1.76098,1.76105,606899998.0
2005-12-20 04:45:00,1.7611,1.76126,1.7609,1.76092,546199999.0
2005-12-20 05:00:00,1.76097,1.76144,1.75939,1.75948,685699999.0
2005-12-20 05:15:00,1.75954,1.75994,1.75935,1.75994,775800001.0
2005-12-20 05:30:00,1.75995,1.76,1.75917,1.75948,657599997.0
2005-12-20 05:45:00,1.75953,1.75964,1.75846,1.75857,761499997.0
2005-12-20 06:00:00,1.75864,1.75919,1.75857,1.75906,715599998.0
2005-12-20 06:15:00,1.75922,1.75952,1.75885,1.75898,999799992.0
2005-12-20 06:30:00,1.75877,1.75877,1.75725,1.7573,891300000.0
2005-12-20 06:45:00,1.75737,1.75978,1.75731,1.75907,789599994.0
2005-12-20 07:00:00,1.75919,1.7596,1.75896,1.75958,720349999.0
2005-12-20 07:15:00,1.75965,1.76043,1.75938,1.76013,880099994.0
2005-12-20 07:30:00,1.76013,1.76184,1.76013,1.7611,860899995.0
2005-12-20 07:45:00,1.76108,1.76128,1.76053,1.76085,388300002.0
2005-12-20 08:00:00,1.7608,1.76127,1.76045,1.76082,1011200002.0
2005-12-20 08:15:00,1.76085,1.76152,1.76073,1.76142,712099998.0
2005-12-20 08:30:00,1.76133,1.76138,1.76037,1.76049,860600001.0
2005-12-20 08:45:00,1.76055,1.7613,1.7604,1.7611,656799999.0
2005-12-20 09:00:00,1.76108,1.76176,1.76029,1.76042,843899996.0
2005-12-20 09:15:00,1.76039,1.76056,1.75955,1.76031,1032899994.0
2005-12-20 09:30:00,1.76029,1.76138,1.76027,1.76109,738500001.0
2005-12-20 09:45:00,1.76109,1.76145,1.76014,1.76052,775199998.0
2005-12-20 10:00:00,1.76048,1.76205,1.76039,1.76146,645000005.0
2005-12-20 10:15:00,1.76148,1.76193,1.76097,1.76156,883799998.0
2005-12-20 10:30:00,1.76166,1.76233,1.7613,1.76132,820099998.0
2005-12-20 10:45:00,1.7614,1.76286,1.76085,1.76266,933200002.0
2005-12-20 11:00:00,1.76263,1.76298,1.76115,1.7617,939299997.0
2005-12-20 11:15:00,1.76167,1.76205,1.76111,1.76135,988549997.0
2005-12-20 11:30:00,1.76125,1.76125,1.759,1.76002,982800006.0
2005-12-20 11:45:00,1.76002,1.76123,1.75989,1.76073,1174250002.0
2005-12-20 12:00:00,1.76082,1.76225,1.76082,1.76222,820599996.0
2005-12-20 12:15:00,1.76205,1.76585,1.76169,1.76565,933400003.0
2005-12-20 12:30:00,1.76556,1.76696,1.76521,1.76592,1014700001.0
2005-12-20 12:45:00,1.76612,1.76795,1.76593,1.76781,1112199997.0
2005-12-20 13:00:00,1.76795,1.76806,1.7667,1.7672,968499999.0
2005-12-20 13:15:00,1.76723,1.7676,1.76668,1.7675,1001450000.0
2005-12-20 13:30:00,1.76745,1.76762,1.76714,1.76743,1162000000.0
2005-12-20 13:45:00,1.76745,1.76777,1.76621,1.76621,1004100006.0
2005-12-20 14:00:00,1.7663,1.76647,1.76482,1.76633,926400000.0
2005-12-20 14:15:00,1.76622,1.76622,1.76436,1.76514,937200001.0
2005-12-20 14:30:00,1.7651,1.76566,1.76438,1.76442,931800000.0
2005-12-20 14:45:00,1.76425,1.76426,1.76282,1.76342,1009799995.0
2005-12-20 15:00:00,1.76345,1.76345,1.76213,1.76254,1066246985.0
2005-12-20 15:15:00,1.76265,1.76409,1.76243,1.76395,1082599991.0
2005-12-20 15:30:00,1.764,1.76415,1.76224,1.76337,1174699998.0
2005-12-20 15:45:00,1.76341,1.76401,1.76139,1.76208,974400002.0
2005-12-20 16:00:00,1.76206,1.76254,1.76074,1.76231,1008700004.0
2005-12-20 16:15:00,1.76223,1.76223,1.76029,1.76035,956569998.0
2005-12-20 16:30:00,1.76023,1.76132,1.76,1.76012,1048450008.0
2005-12-20 16:45:00,1.75998,1.76027,1.75941,1.75993,1163200005.0
2005-12-20 17:00:00,1.75977,1.75994,1.7569,1.75817,965599997.0
2005-12-20 17:15:00,1.75821,1.76086,1.75812,1.76043,788999998.0
2005-12-20 17:30:00,1.76035,1.7623,1.76035,1.7618,1010700002.0
2005-12-20 17:45:00,1.76179,1.76186,1.75905,1.75942,975500004.0
2005-12-20 18:00:00,1.75943,1.76003,1.75797,1.75848,12629850009.0
2005-12-20 18:15:00,1.75859,1.75919,1.75831,1.7584,10385550007.0
2005-12-20 18:30:00,1.75839,1.7597,1.75767,1.75785,5444499996.0
2005-12-20 18:45:00,1.75773,1.75781,1.75373,1.75392,5332899992.0
2005-12-20 19:00:00,1.75381,1.75463,1.75286,1.75405,5166470010.0
2005-12-20 19:15:00,1.75408,1.75579,1.754,1.75497,4407499986.0
2005-12-20 19:30:00,1.75487,1.75574,1.75162,1.75372,4132969989.0
2005-12-20 19:45:00,1.75378,1.75397,1.75295,1.75295,3268450004.0
2005-12-20 20:00:00,1.7529,1.75373,1.75274,1.75352,2698200001.0
2005-12-20 20:15:00,1.75349,1.75375,1.75255,1.75262,3798269996.0
2005-12-20 20:30:00,1.7526,1.75355,1.75258,1.75345,4449899989.0
2005-12-20 20:45:00,1.75348,1.754,1.75315,1.75352,5234399997.0
2005-12-20 21:00:00,1.75344,1.75451,1.7531,1.75403,2851300006.0
2005-12-20 21:15:00,1.75407,1.75462,1.7539,1.75436,2104900003.0
2005-12-20 21:30:00,1.75435,1.75521,1.75423,1.75478,1976599998.0
2005-12-20 21:45:00,1.75472,1.75522,1.75441,1.75441,1857899996.0
2005-12-20 22:00:00,1.7544,1.75471,1.7538,1.75382,1776999998.0
2005-12-20 22:15:00,1.7538,1.75384,1.75338,1.75355,1876949989.0
2005-12-20 22:30:00,1.75362,1.7539,1.75284,1.75301,1411399995.0
2005-12-20 22:45:00,1.75303,1.75309,1.75242,1.75247,1155400004.0
2005-12-20 23:00:00,1.75235,1.75314,1.75232,1.753,884799993.0
2005-12-20 23:15:00,1.75294,1.75357,1.75294,1.75353,1196500000.0
2005-12-20 23:30:00,1.75358,1.75462,1.75358,1.7546,664400000.0
2005-12-20 23:45:00,1.75463,1.75488,1.75424,1.75465,899900000.0
2005-12-21 00:00:00,1.75462,1.75525,1.75414,1.75437,1016999998.0
2005-12-21 00:15:00,1.75467,1.75499,1.75392,1.75412,999099999.0
2005-12-21 00:30:00,1.75413,1.7542,1.75359,1.7538,597400004.0
2005-12-21 00:45:00,1.75382,1.75415,1.75354,1.75374,668299997.0
2005-12-21 01:00:00,1.75366,1.75441,1.75363,1.75441,804699999.0
2005-12-21 01:15:00,1.7544,1.75513,1.75415,1.755,704070003.0
2005-12-21 01:30:00,1.75511,1.75581,1.75503,1.75559,623899998.0
2005-12-21 01:45:00,1.75569,1.75623,1.75565,1.7559,810399999.0
2005-12-21 02:00:00,1.75594,1.75616,1.75522,1.75533,745300002.0
2005-12-21 02:15:00,1.75537,1.75586,1.75492,1.75573,983900001.0
2005-12-21 02:30:00,1.75578,1.75707,1.75555,1.75655,696249998.0
2005-12-21 02:45:00,1.75657,1.75819,1.75657,1.75803,891000001.0
2005-12-21 03:00:00,1.75806,1.75867,1.75797,1.75845,787599999.0
2005-12-21 03:15:00,1.75857,1.7588,1.7579,1.7583,610700000.0
2005-12-21 03:30:00,1.75835,1.75854,1.75718,1.75729,617900001.0
2005-12-21 03:45:00,1.75725,1.7577,1.75724,1.75751,888700000.0
2005-12-21 04:00:00,1.75745,1.75773,1.7568,1.7568,742800000.0
2005-12-21 04:15:00,1.7569,1.75724,1.75687,1.75698,686399999.0
2005-12-21 04:30:00,1.75697,1.75728,1.75687,1.75687,677200001.0
2005-12-21 04:45:00,1.75686,1.75692,1.75636,1.75652,638999999.0
2005-12-21 05:00:00,1.75653,1.75667,1.75565,1.7565,1007750005.0
2005-12-21 05:15:00,1.75653,1.75657,1.75598,1.75631,777200003.0
2005-12-21 05:30:00,1.75627,1.75628,1.75482,1.75482,730899995.0
2005-12-21 05:45:00,1.75489,1.75537,1.75465,1.75525,622100000.0
2005-12-21 06:00:00,1.7553,1.75566,1.755,1.75541,779699996.0
2005-12-21 06:15:00,1.75545,1.75578,1.75533,1.75567,654650001.0
2005-12-21 06:30:00,1.75563,1.75641,1.75495,1.75637,848700001.0
2005-12-21 06:45:00,1.75631,1.75631,1.7551,1.7551,537200002.0
2005-12-21 07:00:00,1.75525,1.75617,1.75503,1.7557,794000003.0
2005-12-21 07:15:00,1.75573,1.75592,1.75523,1.75567,949399995.0
2005-12-21 07:30:00,1.7558,1.75616,1.75569,1.75611,784199998.0
2005-12-21 07:45:00,1.75608,1.75674,1.75605,1.75667,782149999.0
2005-12-21 08:00:00,1.75672,1.75672,1.756,1.75666,836400001.0
2005-12-21 08:15:00,1.75667,1.75685,1.75616,1.75658,958300000.0
2005-12-21 08:30:00,1.75659,1.75696,1.75631,1.75654,704099999.0
2005-12-21 08:45:00,1.75668,1.75692,1.75655,1.75685,647100001.0
2005-12-21 09:00:00,1.75685,1.75685,1.75579,1.75613,764496993.0
2005-12-21 09:15:00,1.75604,1.75886,1.75595,1.75873,809700003.0
2005-12-21 09:30:00,1.75852,1.75855,1.757,1.75773,858599999.0
2005-12-21 09:45:00,1.75758,1.75774,1.75594,1.75635,922100003.0
2005-12-21 10:00:00,1.75625,1.75815,1.75617,1.75666,930999997.0
2005-12-21 10:15:00,1.75657,1.75748,1.75606,1.75625,870369999.0
2005-12-21 10:30:00,1.7565,1.75678,1.75429,1.75432,766299997.0
2005-12-21 10:45:00,1.75435,1.755,1.75334,1.75486,927499997.0
2005-12-21 11:00:00,1.7548,1.75586,1.7548,1.75508,994499996.0
2005-12-21 11:15:00,1.75518,1.75679,1.75518,1.75553,984299994.0
2005-12-21 11:30:00,1.75508,1.75508,1.75284,1.75341,1195649991.0
2005-12-21 11:45:00,1.75321,1.75352,1.75118,1.75127,1059050001.0
2005-12-21 12:00:00,1.75122,1.75135,1.74991,1.75002,766699998.0
2005-12-21 12:15:00,1.74996,1.75164,1.74975,1.75113,821549999.0
2005-12-21 12:30:00,1.75103,1.75188,1.75077,1.75129,889199996.0
2005-12-21 12:45:00,1.75133,1.7527,1.75093,1.751,785700003.0
2005-12-21 13:00:00,1.75112,1.75175,1.75001,1.75019,1006700000.0
2005-12-21 13:15:00,1.75027,1.75181,1.75005,1.75122,886200003.0
2005-12-21 13:30:00,1.75122,1.75149,1.74913,1.74913,1397899996.0
2005-12-21 13:45:00,1.7488,1.7494,1.74844,1.74884,831400002.0
2005-12-21 14:00:00,1.74903,1.74974,1.74881,1.74926,907800002.0
2005-12-21 14:15:00,1.74913,1.74935,1.74785,1.74792,903899994.0
2005-12-21 14:30:00,1.74799,1.75017,1.74792,1.74942,877599996.0
2005-12-21 14:45:00,1.74932,1.74962,1.74844,1.74937,869250000.0
2005-12-21 15:00:00,1.7494,1.74963,1.74852,1.74868,993600002.0
2005-12-21 15:15:00,1.74868,1.74932,1.74833,1.74908,1085200003.0
2005-12-21 15:30:00,1.74912,1.74979,1.74888,1.74922,964899997.0
2005-12-21 15:45:00,1.74923,1.74944,1.74795,1.74878,1062100002.0
2005-12-21 16:00:00,1.74891,1.74897,1.74634,1.74688,947099997.0
2005-12-21 16:15:00,1.74707,1.74727,1.74642,1.74657,951300002.0
2005-12-21 16:30:00,1.7466,1.74697,1.74253,1.74295,1025299997.0
2005-12-21 16:45:00,1.7427,1.744,1.7415,1.74174,1014000001.0
2005-12-21 17:00:00,1.74177,1.74332,1.74151,1.74286,1029600002.0
2005-12-21 17:15:00,1.74261,1.74334,1.74216,1.7423,987899998.0
2005-12-21 17:30:00,1.74218,1.74247,1.74098,1.74099,1004199997.0
2005-12-21 17:45:00,1.74103,1.74139,1.73829,1.73887,951099999.0
2005-12-21 18:00:00,1.73857,1.74031,1.73857,1.73975,12914249973.0
2005-12-21 18:15:00,1.73977,1.74003,1.7391,1.73925,9622769992.0
2005-12-21 18:30:00,1.73925,1.74051,1.73841,1.73856,5735519984.0
2005-12-21 18:45:00,1.73856,1.7405,1.73804,1.73978,5262550004.0
2005-12-21 19:00:00,1.73977,1.74056,1.73977,1.74033,4964250011.0
2005-12-21 19:15:00,1.74039,1.74108,1.74034,1.7404,4413400002.0
2005-12-21 19:30:00,1.74034,1.7413,1.74034,1.74112,4147669992.0
2005-12-21 19:45:00,1.74112,1.74238,1.74109,1.74128,3523470002.0
2005-12-21 20:00:00,1.74117,1.74236,1.7409,1.74188,2725050004.0
2005-12-21 20:15:00,1.74189,1.7429,1.7418,1.7425,3768650002.0
2005-12-21 20:30:00,1.7425,1.74258,1.74192,1.74198,4308499988.0
2005-12-21 20:45:00,1.74195,1.74272,1.74175,1.74211,5111549988.0
2005-12-21 21:00:00,1.74211,1.74331,1.74187,1.74317,2732269996.0
2005-12-21 21:15:00,1.74321,1.74331,1.74275,1.74304,2153900003.0
2005-12-21 21:30:00,1.74318,1.74519,1.74318,1.74493,1716600006.0
2005-12-21 21:45:00,1.74491,1.74504,1.74418,1.74425,1798800008.0
2005-12-21 22:00:00,1.74428,1.7443,1.7421,1.74252,1668199995.0
2005-12-21 22:15:00,1.74251,1.74281,1.74218,1.74272,1582250003.0
2005-12-21 22:30:00,1.74276,1.74279,1.74245,1.74274,1351900004.0
2005-12-21 22:45:00,1.7427,1.74348,1.74244,1.74305,932600003.0
2005-12-21 23:00:00,1.74285,1.74335,1.74255,1.74275,779600000.0
2005-12-21 23:15:00,1.7427,1.74288,1.74255,1.74262,643099998.0
2005-12-21 23:30:00,1.74271,1.74382,1.74251,1.74368,734399996.0
2005-12-21 23:45:00,1.74359,1.74473,1.74347,1.74465,658799994.0
2005-12-22 00:00:00,1.74463,1.74561,1.7445,1.7451,1017599996.0
2005-12-22 00:15:00,1.74505,1.74542,1.74467,1.74483,1193999999.0
2005-12-22 00:30:00,1.74443,1.74483,1.74426,1.74461,641999995.0
2005-12-22 00:45:00,1.7446,1.74498,1.74458,1.7448,827750006.0
2005-12-22 01:00:00,1.74482,1.74503,1.74469,1.74495,757100006.0
2005-12-22 01:15:00,1.7449,1.74522,1.7445,1.7446,597100008.0
2005-12-22 01:30:00,1.74465,1.7447,1.74412,1.7447,556800000.0
2005-12-22 01:45:00,1.74475,1.74475,1.74378,1.74383,657699999.0
2005-12-22 02:00:00,1.74386,1.74405,1.74338,1.7434,761600006.0
2005-12-22 02:15:00,1.74345,1.74409,1.74335,1.74387,986999998.0
2005-12-22 02:30:00,1.7438,1.74469,1.74355,1.74419,699749999.0
2005-12-22 02:45:00,1.74403,1.74448,1.74357,1.74439,862200000.0
2005-12-22 03:00:00,1.7443,1.74435,1.74406,1.74422,728700004.0
2005-12-22 03:15:00,1.74429,1.74429,1.74351,1.74366,503600001.0
2005-12-22 03:30:00,1.74375,1.74385,1.74297,1.74317,714500003.0
2005-12-22 03:45:00,1.74309,1.74362,1.74304,1.74346,940499997.0
2005-12-22 04:00:00,1.74337,1.74432,1.7433,1.74401,729600003.0
2005-12-22 04:15:00,1.74411,1.74507,1.74407,1.74409,861449997.0
2005-12-22 04:30:00,1.74402,1.74426,1.74377,1.74395,582499999.0
2005-12-22 04:45:00,1.74412,1.74425,1.74385,1.74398,664399995.0
2005-12-22 05:00:00,1.74402,1.74452,1.74388,1.7443,829799999.0
2005-12-22 05:15:00,1.74431,1.74431,1.74377,1.74398,798550003.0
2005-12-22 05:30:00,1.74398,1.74415,1.74332,1.74408,732939998.0
2005-12-22 05:45:00,1.74412,1.74417,1.74388,1.74396,734800002.0
2005-12-22 06:00:00,1.74402,1.74415,1.7438,1.74408,841000002.0
2005-12-22 06:15:00,1.74415,1.74429,1.74401,1.7442,686399999.0
2005-12-22 06:30:00,1.7442,1.74462,1.74415,1.74443,699246996.0
2005-12-22 06:45:00,1.74443,1.74495,1.74405,1.74419,662499999.0
2005-12-22 07:00:00,1.74445,1.74451,1.7443,1.7444,643800001.0
2005-12-22 07:15:00,1.74445,1.7445,1.7443,1.74445,804399996.0
2005-12-22 07:30:00,1.74445,1.74493,1.74432,1.74493,752399999.0
2005-12-22 07:45:00,1.745,1.74514,1.74437,1.74462,618200000.0
2005-12-22 08:00:00,1.7446,1.7448,1.74426,1.74442,989800002.0
2005-12-22 08:15:00,1.74442,1.74465,1.7441,1.74465,613400001.0
2005-12-22 08:30:00,1.74463,1.74463,1.74369,1.74413,1000300000.0
2005-12-22 08:45:00,1.74418,1.74433,1.74334,1.74346,735500004.0
2005-12-22 09:00:00,1.7435,1.74418,1.74212,1.7425,873700001.0
2005-12-22 09:15:00,1.74252,1.74276,1.74198,1.74213,854100002.0
2005-12-22 09:30:00,1.74203,1.74293,1.74155,1.74287,903270002.0
2005-12-22 09:45:00,1.74295,1.7435,1.74213,1.74227,685550001.0
2005-12-22 10:00:00,1.74218,1.74264,1.7419,1.74264,661670003.0
2005-12-22 10:15:00,1.74265,1.7427,1.74206,1.74206,905100003.0
2005-12-22 10:30:00,1.7421,1.74222,1.74071,1.74135,913399996.0
2005-12-22 10:45:00,1.74112,1.7414,1.74024,1.7414,925499993.0
2005-12-22 11:00:00,1.74143,1.74229,1.74133,1.74182,1126500006.0
2005-12-22 11:15:00,1.74179,1.74182,1.73998,1.74095,1039400006.0
2005-12-22 11:30:00,1.74069,1.74094,1.73872,1.74031,1067099993.0
2005-12-22 11:45:00,1.7404,1.74055,1.73507,1.73515,1197199998.0
2005-12-22 12:00:00,1.73519,1.73718,1.73519,1.73669,932599997.0
2005-12-22 12:15:00,1.7368,1.73696,1.73624,1.73674,923699996.0
2005-12-22 12:30:00,1.73677,1.73707,1.73635,1.73688,986399994.0
2005-12-22 12:45:00,1.73695,1.73819,1.73685,1.73807,712900002.0
2005-12-22 13:00:00,1.73805,1.73805,1.73666,1.73666,881199998.0
2005-12-22 13:15:00,1.73663,1.73664,1.73606,1.73658,1053199998.0
2005-12-22 13:30:00,1.73655,1.73683,1.73576,1.73604,987749999.0
2005-12-22 13:45:00,1.73596,1.73816,1.73596,1.73769,862700000.0
2005-12-22 14:00:00,1.73773,1.73786,1.737,1.73703,768249999.0
2005-12-22 14:15:00,1.73702,1.73731,1.73672,1.7368,843100002.0
2005-12-22 14:30:00,1.73681,1.73707,1.73595,1.73682,630299997.0
2005-12-22 14:45:00,1.73688,1.73729,1.73633,1.73668,885900003.0
2005-12-22 15:00:00,1.73672,1.73691,1.73604,1.73604,783499999.0
2005-12-22 15:15:00,1.73593,1.73593,1.73375,1.73425,957000000.0
2005-12-22 15:30:00,1.73415,1.73748,1.73387,1.73677,933499998.0
2005-12-22 15:45:00,1.73674,1.73738,1.73589,1.7373,891499997.0
2005-12-22 16:00:00,1.73743,1.74021,1.73736,1.73792,908400001.0
2005-12-22 16:15:00,1.73792,1.73887,1.73702,1.73874,975899997.0
2005-12-22 16:30:00,1.7386,1.74078,1.7386,1.74072,1021999999.0
2005-12-22 16:45:00,1.74071,1.7408,1.73952,1.73987,1073199991.0
2005-12-22 17:00:00,1.73973,1.7423,1.73973,1.74198,941700000.0
2005-12-22 17:15:00,1.74191,1.74248,1.74109,1.74234,842799999.0
2005-12-22 17:30:00,1.74227,1.7424,1.73957,1.73968,1079300000.0
2005-12-22 17:45:00,1.73955,1.74084,1.73576,1.73576,756146991.0
2005-12-22 18:00:00,1.73587,1.73721,1.73587,1.73626,12773549986.0
2005-12-22 18:15:00,1.7364,1.73716,1.73567,1.73697,9539200000.0
2005-12-22 18:30:00,1.73698,1.73773,1.73665,1.73765,5365299982.0
2005-12-22 18:45:00,1.73768,1.73935,1.73759,1.7393,5574519977.0
2005-12-22 19:00:00,1.7393,1.74015,1.73917,1.74015,5092000008.0
2005-12-22 19:15:00,1.74015,1.74015,1.73761,1.73885,4234990004.0
2005-12-22 19:30:00,1.73885,1.73885,1.73775,1.73775,4023069990.0
2005-12-22 19:45:00,1.73776,1.73885,1.73768,1.73796,3289200007.0
2005-12-22 20:00:00,1.73788,1.73798,1.73686,1.7369,3011699988.0
2005-12-22 20:15:00,1.7369,1.73714,1.73663,1.73688,3723550003.0
2005-12-22 20:30:00,1.73692,1.73719,1.73632,1.73719,4418270008.0
2005-12-22 20:45:00,1.73723,1.73847,1.73701,1.73847,4952399999.0
2005-12-22 21:00:00,1.73851,1.73915,1.7383,1.73847,3061799998.0
2005-12-22 21:15:00,1.73857,1.73887,1.73818,1.73887,2111999999.0
2005-12-22 21:30:00,1.73884,1.73884,1.73793,1.73793,1877700005.0
2005-12-22 21:45:00,1.7379,1.7384,1.73764,1.73787,1952700006.0
2005-12-22 22:00:00,1.73806,1.73843,1.73674,1.73678,1625200001.0
2005-12-22 22:15:00,1.73685,1.73685,1.7362,1.73635,1696849995.0
2005-12-22 22:30:00,1.73635,1.73678,1.73615,1.73678,1566800005.0
2005-12-22 22:45:00,1.73689,1.73795,1.73681,1.73777,1131499993.0
2005-12-22 23:00:00,1.73752,1.73802,1.73742,1.73782,792300000.0
2005-12-22 23:15:00,1.73788,1.73796,1.73754,1.73772,793796994.0
2005-12-22 23:30:00,1.73777,1.73777,1.73717,1.73729,555600000.0
2005-12-22 23:45:00,1.73731,1.73731,1.73633,1.73692,503400001.0
2005-12-23 00:00:00,1.73693,1.73885,1.73659,1.73863,1004070001.0
2005-12-23 00:15:00,1.73855,1.7387,1.7374,1.73787,1115300002.0
2005-12-23 00:30:00,1.73775,1.73822,1.73707,1.7371,514100000.0
2005-12-23 00:45:00,1.7371,1.73718,1.73692,1.737,788899993.0
2005-12-23 01:00:00,1.73698,1.73705,1.7364,1.73655,720499997.0
2005-12-23 01:15:00,1.7365,1.73715,1.73642,1.73715,662600000.0
2005-12-23 01:30:00,1.73722,1.73727,1.7369,1.7372,684450000.0
2005-12-23 01:45:00,1.73725,1.73735,1.73683,1.73714,604900000.0
2005-12-23 02:00:00,1.73715,1.73785,1.73713,1.7378,638670000.0
2005-12-23 02:15:00,1.73792,1.73808,1.73777,1.73798,781400006.0
2005-12-23 02:30:00,1.73794,1.73833,1.73778,1.73819,841700002.0
2005-12-23 02:45:00,1.73807,1.73807,1.73755,1.73755,613670000.0
2005-12-23 03:00:00,1.7376,1.73762,1.73709,1.73735,648400001.0
2005-12-23 03:15:00,1.73737,1.73823,1.73727,1.73811,663350001.0
2005-12-23 03:30:00,1.73824,1.73858,1.73824,1.7384,479899998.0
2005-12-23 03:45:00,1.73836,1.73896,1.73835,1.73862,922399997.0
2005-12-23 04:00:00,1.73852,1.73887,1.73848,1.73848,831699999.0
2005-12-23 04:15:00,1.73855,1.73867,1.73829,1.73865,846299999.0
2005-12-23 04:30:00,1.7386,1.73893,1.73856,1.73875,679850001.0
2005-12-23 04:45:00,1.73884,1.73931,1.73875,1.73923,419000003.0
2005-12-23 05:00:00,1.73932,1.73941,1.7388,1.73927,735999997.0
2005-12-23 05:15:00,1.73935,1.73935,1.73876,1.739,657399999.0
2005-12-23 05:30:00,1.739,1.73919,1.73865,1.73898,507300003.0
2005-12-23 05:45:00,1.73898,1.73905,1.73831,1.73848,641699998.0
2005-12-23 06:00:00,1.73849,1.73875,1.73822,1.73868,705300001.0
2005-12-23 06:15:00,1.73875,1.73928,1.7386,1.73907,740199999.0
2005-12-23 06:30:00,1.739,1.73925,1.739,1.73918,509600004.0
2005-12-23 06:45:00,1.73918,1.73918,1.73866,1.73877,667799995.0
2005-12-23 07:00:00,1.73897,1.73905,1.73854,1.73862,743199999.0
2005-12-23 07:15:00,1.73863,1.73868,1.73832,1.73865,681200001.0
2005-12-23 07:30:00,1.73865,1.7389,1.73803,1.73811,855299997.0
2005-12-23 07:45:00,1.73807,1.73864,1.73807,1.73854,518500002.0
2005-12-23 08:00:00,1.73848,1.7386,1.73825,1.73828,913849996.0
2005-12-23 08:15:00,1.73837,1.73894,1.73828,1.73873,927899995.0
2005-12-23 08:30:00,1.73868,1.73871,1.73827,1.73853,987000002.0
2005-12-23 08:45:00,1.73868,1.73868,1.73825,1.7384,637300000.0
2005-12-23 09:00:00,1.7384,1.7394,1.73832,1.73899,778600000.0
2005-12-23 09:15:00,1.73895,1.73909,1.73864,1.73891,650399998.0
2005-12-23 09:30:00,1.7389,1.73969,1.73889,1.73932,943900003.0
2005-12-23 09:45:00,1.73927,1.74002,1.73903,1.73907,857099994.0
2005-12-23 10:00:00,1.7389,1.73935,1.73831,1.73868,863446990.0
2005-12-23 10:15:00,1.73866,1.73871,1.7375,1.73755,834600003.0
2005-12-23 10:30:00,1.7376,1.73797,1.73703,1.73797,1160200005.0
2005-12-23 10:45:00,1.73802,1.73889,1.73781,1.73795,847900002.0
2005-12-23 11:00:00,1.73787,1.73804,1.73756,1.73794,963899993.0
2005-12-23 11:15:00,1.73792,1.7387,1.73748,1.73771,823799995.0
2005-12-23 11:30:00,1.73758,1.73835,1.73715,1.73833,874249990.0
2005-12-23 11:45:00,1.73833,1.73863,1.73782,1.73812,1061500001.0
2005-12-23 12:00:00,1.73812,1.73854,1.73653,1.73676,1101900002.0
2005-12-23 12:15:00,1.73674,1.73791,1.73572,1.73677,1015999997.0
2005-12-23 12:30:00,1.73678,1.73689,1.7363,1.73668,879650000.0
2005-12-23 12:45:00,1.73669,1.73729,1.73637,1.73694,1037570001.0
2005-12-23 13:00:00,1.73703,1.73832,1.73686,1.73817,1066299995.0
2005-12-23 13:15:00,1.73817,1.73847,1.73768,1.7379,883850002.0
2005-12-23 13:30:00,1.73785,1.73806,1.73617,1.7369,902099998.0
2005-12-23 13:45:00,1.73695,1.73708,1.73538,1.73538,960746983.0
2005-12-23 14:00:00,1.73508,1.73642,1.73419,1.7356,913050001.0
2005-12-23 14:15:00,1.73557,1.73557,1.73417,1.73478,779600000.0
2005-12-23 14:30:00,1.7349,1.73499,1.73408,1.7344,846549999.0
2005-12-23 14:45:00,1.73445,1.73579,1.73419,1.7345,997500001.0
2005-12-23 15:00:00,1.73446,1.73545,1.73405,1.73485,1227599994.0
2005-12-23 15:15:00,1.73477,1.73511,1.73301,1.73408,1193199999.0
2005-12-23 15:30:00,1.73387,1.73513,1.73359,1.73401,1049999996.0
2005-12-23 15:45:00,1.73381,1.73415,1.73175,1.73176,958399997.0
2005-12-23 16:00:00,1.73203,1.73296,1.73068,1.73296,923899998.0
2005-12-23 16:15:00,1.73304,1.73319,1.73261,1.73281,787999999.0
2005-12-23 16:30:00,1.73272,1.73282,1.73086,1.73191,868099989.0
2005-12-23 16:45:00,1.73185,1.73185,1.73075,1.73102,901550001.0
2005-12-23 17:00:00,1.73095,1.73315,1.73069,1.731,1065149999.0
2005-12-23 17:15:00,1.73097,1.73262,1.73037,1.73149,1080199997.0
2005-12-23 17:30:00,1.73157,1.73336,1.73157,1.73217,822750005.0
2005-12-23 17:45:00,1.73207,1.73234,1.73138,1.73175,729100000.0
2005-12-23 18:00:00,1.73175,1.73233,1.73147,1.73178,13146446999.0
2005-12-23 18:15:00,1.73185,1.73254,1.73156,1.73219,10158269991.0
2005-12-23 18:30:00,1.73222,1.73322,1.7319,1.73284,5556619994.0
2005-12-23 18:45:00,1.73284,1.73311,1.73238,1.7324,5003299997.0
2005-12-23 19:00:00,1.73247,1.73295,1.7324,1.73252,4924869990.0
2005-12-23 19:15:00,1.73254,1.73254,1.73184,1.73234,4683599990.0
2005-12-23 19:30:00,1.73235,1.73313,1.73184,1.73255,4296199995.0
2005-12-23 19:45:00,1.73264,1.73338,1.73233,1.73237,3373100001.0
2005-12-23 20:00:00,1.73236,1.73345,1.73236,1.73331,2674400000.0
2005-12-23 20:15:00,1.73333,1.73351,1.73287,1.7332,3392849995.0
2005-12-23 20:30:00,1.73323,1.73468,1.73319,1.73465,4830866997.0
2005-12-23 20:45:00,1.73467,1.73483,1.7341,1.73422,4916749991.0
2005-12-23 21:00:00,1.7342,1.73439,1.7337,1.73388,2890449995.0
2005-12-23 21:15:00,1.73387,1.73399,1.73355,1.73389,1964399998.0
2005-12-23 21:30:00,1.73385,1.73428,1.73364,1.73374,2102899996.0
2005-12-23 21:45:00,1.73371,1.7342,1.73347,1.73387,1785899996.0
2005-12-23 22:00:00,1.73389,1.73419,1.7337,1.73385,1861199998.0
2005-12-23 22:15:00,1.73395,1.73454,1.7337,1.73427,1715649995.0
2005-12-23 22:30:00,1.73431,1.73443,1.73372,1.73385,1539300005.0
2005-12-23 22:45:00,1.73382,1.73445,1.73344,1.73435,859799999.0
2005-12-23 23:00:00,1.73422,1.73469,1.73394,1.73453,684999999.0
2005-12-23 23:15:00,1.73448,1.73448,1.73404,1.73411,746700005.0
2005-12-23 23:30:00,1.73412,1.73418,1.73382,1.734,523300000.0
2005-12-23 23:45:00,1.73405,1.73407,1.73335,1.73335,508900005.0
2005-12-26 00:00:00,1.733,1.7337,1.7328,1.7331,368800000.0
2005-12-26 00:15:00,1.733,1.7332,1.7328,1.7331,322700000.0
2005-12-26 00:30:00,1.7333,1.7333,1.7328,1.7331,230500000.0
2005-12-26 00:45:00,1.7337,1.7339,1.7333,1.7335,414900000.0
2005-12-26 01:00:00,1.7339,1.7341,1.7335,1.7339,461000000.0
2005-12-26 01:15:00,1.7338,1.7341,1.7336,1.734,414900000.0
2005-12-26 01:30:00,1.7341,1.7341,1.7338,1.734,230500000.0
2005-12-26 01:45:00,1.7342,1.7348,1.7342,1.7346,507100000.0
2005-12-26 02:00:00,1.73387,1.7343,1.73357,1.73398,1114099999.0
2005-12-26 02:15:00,1.73393,1.73427,1.73371,1.73373,1026999999.0
2005-12-26 02:30:00,1.73363,1.73442,1.73363,1.73415,1083399999.0
2005-12-26 02:45:00,1.73414,1.735,1.73399,1.73471,886999999.0
2005-12-26 03:00:00,1.73459,1.73506,1.73436,1.73458,950399998.0
2005-12-26 03:15:00,1.73459,1.73483,1.73322,1.7335,878599997.0
2005-12-26 03:30:00,1.73353,1.7344,1.7332,1.73413,1117700002.0
2005-12-26 03:45:00,1.73399,1.73437,1.73334,1.73345,929399996.0
2005-12-26 04:00:00,1.7334,1.73389,1.73308,1.73339,863399997.0
2005-12-26 04:15:00,1.73372,1.73403,1.7333,1.73372,840299994.0
2005-12-26 04:30:00,1.73365,1.73568,1.73332,1.73551,1118546990.0
2005-12-26 04:45:00,1.73553,1.73585,1.73498,1.73568,1111799996.0
2005-12-26 05:00:00,1.73577,1.73577,1.73379,1.73415,827300004.0
2005-12-26 05:15:00,1.7342,1.73425,1.73158,1.73202,910300001.0
2005-12-26 05:30:00,1.73195,1.73252,1.73142,1.73211,1002700001.0
2005-12-26 05:45:00,1.73214,1.73381,1.73203,1.73266,1106599994.0
2005-12-26 06:00:00,1.73275,1.73321,1.7321,1.73227,1169800003.0
2005-12-26 06:15:00,1.7323,1.73338,1.73204,1.73209,1029299999.0
2005-12-26 06:30:00,1.73214,1.73245,1.73146,1.73233,1161900002.0
2005-12-26 06:45:00,1.73225,1.73227,1.73159,1.73188,950099999.0
2005-12-26 07:00:00,1.73209,1.73219,1.73106,1.73154,1161299997.0
2005-12-26 07:15:00,1.73149,1.7325,1.73105,1.73151,989299998.0
2005-12-26 07:30:00,1.73162,1.73194,1.73108,1.73127,1094199998.0
2005-12-26 07:45:00,1.73122,1.7324,1.73107,1.7324,915099996.0
2005-12-26 08:00:00,1.73277,1.73287,1.73129,1.7313,938799994.0
2005-12-26 08:15:00,1.73147,1.73386,1.73147,1.73221,886450000.0
2005-12-26 08:30:00,1.73234,1.73248,1.73193,1.732,1090800003.0
2005-12-26 08:45:00,1.7323,1.73272,1.73187,1.7324,1077800003.0
2005-12-26 09:00:00,1.73234,1.73423,1.73194,1.73357,1198699995.0
2005-12-26 09:15:00,1.73363,1.73457,1.73362,1.73419,1044699998.0
2005-12-26 09:30:00,1.73427,1.73504,1.73361,1.73361,904000004.0
2005-12-26 09:45:00,1.73368,1.73523,1.73282,1.73452,1101249995.0
2005-12-26 10:00:00,1.73472,1.73511,1.733,1.73494,955499994.0
2005-12-26 10:15:00,1.73488,1.73609,1.73388,1.73456,1069299999.0
2005-12-26 10:30:00,1.73455,1.73747,1.73455,1.73512,1008849996.0
2005-12-26 10:45:00,1.73524,1.73547,1.73278,1.73278,958400001.0
2005-12-26 11:00:00,1.7329,1.73537,1.73265,1.73517,1067400005.0
2005-12-26 11:15:00,1.73514,1.73762,1.73375,1.73523,892500006.0
2005-12-26 11:30:00,1.7347,1.7351,1.73357,1.73433,1153699999.0
2005-12-26 11:45:00,1.73448,1.73521,1.73341,1.73455,1269900003.0
2005-12-26 12:00:00,1.7346,1.73479,1.7338,1.73436,986299998.0
2005-12-26 12:15:00,1.73454,1.73482,1.73384,1.7342,1201800011.0
2005-12-26 12:30:00,1.73433,1.73493,1.73388,1.73436,989400004.0
2005-12-26 12:45:00,1.73437,1.73514,1.7342,1.73449,1093299998.0
2005-12-26 13:00:00,1.7347,1.73473,1.73393,1.73445,1065900000.0
2005-12-26 13:15:00,1.73428,1.73498,1.73348,1.73453,968349998.0
2005-12-26 13:30:00,1.73458,1.73548,1.7334,1.7349,1172750000.0
2005-12-26 13:45:00,1.73477,1.73554,1.73324,1.734,1135100002.0
2005-12-26 14:00:00,1.73401,1.7353,1.73319,1.73473,1020999999.0
2005-12-26 14:15:00,1.73477,1.73505,1.73335,1.73439,969699997.0
2005-12-26 14:30:00,1.7341,1.73443,1.73339,1.73407,922950004.0
2005-12-26 14:45:00,1.73358,1.73421,1.73355,1.73362,1174399999.0
2005-12-26 15:00:00,1.73363,1.73418,1.73296,1.73352,1089946996.0
2005-12-26 15:15:00,1.73353,1.73387,1.73309,1.73328,919400005.0
2005-12-26 15:30:00,1.73332,1.73377,1.7329,1.7329,1037300000.0
2005-12-26 15:45:00,1.73321,1.73361,1.73232,1.73265,1042400000.0
2005-12-26 16:00:00,1.73278,1.73308,1.73236,1.73254,1238199995.0
2005-12-26 16:15:00,1.73253,1.73328,1.73231,1.73259,911299994.0
2005-12-26 16:30:00,1.73243,1.73358,1.73197,1.73337,1155399998.0
2005-12-26 16:45:00,1.7334,1.73343,1.73232,1.73253,1278800005.0
2005-12-26 17:00:00,1.73247,1.73336,1.73186,1.73273,1171700004.0
2005-12-26 17:15:00,1.73257,1.73329,1.73203,1.73236,976499999.0
2005-12-26 17:30:00,1.7324,1.73353,1.73204,1.73214,1024900004.0
2005-12-26 17:45:00,1.73217,1.73503,1.73196,1.73206,997849999.0
2005-12-26 18:00:00,1.73225,1.73311,1.73171,1.73212,12610299995.0
2005-12-26 18:15:00,1.7322,1.73322,1.73163,1.73177,10342849998.0
2005-12-26 18:30:00,1.73179,1.7332,1.73172,1.7329,5062639997.0
2005-12-26 18:45:00,1.73288,1.73307,1.73155,1.73283,5473799991.0
2005-12-26 19:00:00,1.73295,1.73355,1.73272,1.73291,5104049993.0
2005-12-26 19:15:00,1.73291,1.73323,1.73271,1.73294,4458019986.0
2005-12-26 19:30:00,1.73295,1.7332,1.73213,1.7325,4685349996.0
2005-12-26 19:45:00,1.73259,1.73318,1.73243,1.73275,3698600002.0
2005-12-26 20:00:00,1.73269,1.73293,1.73227,1.7323,3166799990.0
2005-12-26 20:15:00,1.7323,1.7335,1.73229,1.73266,3615249989.0
2005-12-26 20:30:00,1.73269,1.73323,1.73252,1.73274,4617220007.0
2005-12-26 20:45:00,1.73282,1.73291,1.73247,1.7326,5146750002.0
2005-12-26 21:00:00,1.73263,1.73303,1.73242,1.73248,2942699990.0
2005-12-26 21:15:00,1.73261,1.73303,1.7325,1.73263,2028489998.0
2005-12-26 21:30:00,1.73275,1.73354,1.73243,1.73281,2106799999.0
2005-12-26 21:45:00,1.7328,1.73315,1.73242,1.73257,1533500000.0
2005-12-26 22:00:00,1.7326,1.73294,1.73245,1.73275,1684599992.0
2005-12-26 22:15:00,1.73278,1.73391,1.7325,1.73353,1824999998.0
2005-12-26 22:30:00,1.73346,1.73376,1.73258,1.73341,1586249983.0
2005-12-26 22:45:00,1.7334,1.73354,1.73243,1.73246,1037149997.0
2005-12-26 23:00:00,1.73244,1.73325,1.73233,1.73289,1011499995.0
2005-12-26 23:15:00,1.73288,1.7336,1.73256,1.73345,1056600006.0
2005-12-26 23:30:00,1.73343,1.73343,1.73254,1.73292,959000000.0
2005-12-26 23:45:00,1.73278,1.73343,1.73235,1.73277,920250002.0
2005-12-27 00:00:00,1.73281,1.73365,1.73271,1.73339,755300002.0
2005-12-27 00:15:00,1.73343,1.73346,1.73263,1.7333,797099995.0
2005-12-27 00:30:00,1.73332,1.73337,1.73268,1.73281,757400005.0
2005-12-27 00:45:00,1.73283,1.73316,1.73142,1.7315,820100002.0
2005-12-27 01:00:00,1.73148,1.73175,1.73121,1.73133,639299998.0
2005-12-27 01:15:00,1.7313,1.73135,1.73064,1.73083,710500004.0
2005-12-27 01:30:00,1.73081,1.73115,1.73012,1.73102,707450000.0
2005-12-27 01:45:00,1.73115,1.73171,1.73005,1.7305,645900001.0
2005-12-27 02:00:00,1.73042,1.73085,1.73004,1.73043,890849999.0
2005-12-27 02:15:00,1.73047,1.73075,1.73027,1.73045,762149998.0
2005-12-27 02:30:00,1.73036,1.73036,1.72975,1.73003,779999999.0
2005-12-27 02:45:00,1.72997,1.73013,1.72973,1.72987,784199999.0
2005-12-27 03:00:00,1.72982,1.73063,1.72979,1.73058,845449999.0
2005-12-27 03:15:00,1.73082,1.73109,1.73042,1.73052,601199998.0
2005-12-27 03:30:00,1.73061,1.73075,1.73046,1.73063,492000003.0
2005-12-27 03:45:00,1.73068,1.73077,1.73035,1.73045,673149999.0
2005-12-27 04:00:00,1.73048,1.7306,1.73015,1.73018,809100005.0
2005-12-27 04:15:00,1.7303,1.73073,1.73027,1.73073,779450001.0
2005-12-27 04:30:00,1.73072,1.73099,1.73027,1.73057,571900000.0
2005-12-27 04:45:00,1.73056,1.73088,1.73028,1.73083,473700001.0
2005-12-27 05:00:00,1.73083,1.73147,1.73073,1.7308,776700004.0
2005-12-27 05:15:00,1.73083,1.73115,1.73075,1.73098,664100001.0
2005-12-27 05:30:00,1.73095,1.7311,1.73065,1.73078,539699997.0
2005-12-27 05:45:00,1.73083,1.73103,1.73075,1.73083,739599994.0
2005-12-27 06:00:00,1.73085,1.73106,1.73075,1.73084,738499994.0
2005-12-27 06:15:00,1.73093,1.73119,1.73079,1.73103,865799998.0
2005-12-27 06:30:00,1.731,1.73111,1.7308,1.7309,598500002.0
2005-12-27 06:45:00,1.73088,1.73098,1.73052,1.73068,479200000.0
2005-12-27 07:00:00,1.73085,1.73123,1.7303,1.73083,670999997.0
2005-12-27 07:15:00,1.73097,1.73141,1.73081,1.73089,802500000.0
2005-12-27 07:30:00,1.73073,1.73098,1.73066,1.73079,852699997.0
2005-12-27 07:45:00,1.73068,1.73124,1.73034,1.73123,738899999.0
2005-12-27 08:00:00,1.7312,1.73152,1.73105,1.73105,658449999.0
2005-12-27 08:15:00,1.73113,1.73132,1.73032,1.73037,818349996.0
2005-12-27 08:30:00,1.7303,1.73038,1.72992,1.72997,799149998.0
2005-12-27 08:45:00,1.73008,1.73008,1.72966,1.72992,659699997.0
2005-12-27 09:00:00,1.72993,1.7307,1.72993,1.73065,892900000.0
2005-12-27 09:15:00,1.73058,1.73075,1.73014,1.73053,719600004.0
2005-12-27 09:30:00,1.7305,1.73104,1.73046,1.731,820300003.0
2005-12-27 09:45:00,1.73096,1.73115,1.73078,1.73095,774899999.0
2005-12-27 10:00:00,1.73105,1.73404,1.73105,1.73351,927300001.0
2005-12-27 10:15:00,1.73375,1.73375,1.73292,1.73297,1080699999.0
2005-12-27 10:30:00,1.73298,1.73391,1.73277,1.73388,1033049999.0
2005-12-27 10:45:00,1.73395,1.7354,1.73353,1.73377,936969997.0
2005-12-27 11:00:00,1.73382,1.735,1.73382,1.735,884699998.0
2005-12-27 11:15:00,1.735,1.73516,1.73493,1.73505,879950000.0
2005-12-27 11:30:00,1.735,1.73508,1.73438,1.7347,1009599999.0
2005-12-27 11:45:00,1.73472,1.73495,1.73454,1.73465,1128600002.0
2005-12-27 12:00:00,1.73466,1.7355,1.73445,1.73464,821400002.0
2005-12-27 12:15:00,1.7347,1.73478,1.73442,1.73455,871699996.0
2005-12-27 12:30:00,1.73446,1.73504,1.73403,1.73504,1104099991.0
2005-12-27 12:45:00,1.73545,1.73641,1.73541,1.73563,895200003.0
2005-12-27 13:00:00,1.73548,1.73798,1.7354,1.73798,867000000.0
2005-12-27 13:15:00,1.73805,1.73807,1.73643,1.73663,692750001.0
2005-12-27 13:30:00,1.73664,1.73734,1.7363,1.7365,947199995.0
2005-12-27 13:45:00,1.73636,1.73636,1.73515,1.73572,987800002.0
2005-12-27 14:00:00,1.7358,1.73585,1.7344,1.73474,936599997.0
2005-12-27 14:15:00,1.73475,1.73591,1.73442,1.7356,940300003.0
2005-12-27 14:30:00,1.73561,1.73644,1.73534,1.73625,862699998.0
2005-12-27 14:45:00,1.73622,1.7363,1.73562,1.73577,917300004.0
2005-12-27 15:00:00,1.7358,1.73609,1.73499,1.73504,935299992.0
2005-12-27 15:15:00,1.73513,1.73566,1.73309,1.73366,1105069996.0
2005-12-27 15:30:00,1.73363,1.73401,1.73348,1.73371,1024699994.0
2005-12-27 15:45:00,1.73374,1.73382,1.73345,1.7335,950099996.0
2005-12-27 16:00:00,1.73358,1.73402,1.73253,1.73272,915999997.0
2005-12-27 16:15:00,1.73278,1.73367,1.73275,1.73342,831499999.0
2005-12-27 16:30:00,1.73338,1.73431,1.73325,1.73337,1040600001.0
2005-12-27 16:45:00,1.73327,1.73339,1.73167,1.73167,990399996.0
2005-12-27 17:00:00,1.73153,1.73261,1.73153,1.73225,996599998.0
2005-12-27 17:15:00,1.73223,1.73248,1.73188,1.73211,813399997.0
2005-12-27 17:30:00,1.73209,1.73236,1.73193,1.73213,740000004.0
2005-12-27 17:45:00,1.73208,1.73258,1.73112,1.73112,755699996.0
2005-12-27 18:00:00,1.73115,1.73225,1.73115,1.73184,12794216974.0
2005-12-27 18:15:00,1.73187,1.73201,1.7313,1.73145,10536889991.0
2005-12-27 18:30:00,1.73131,1.73141,1.73055,1.73082,5513950008.0
2005-12-27 18:45:00,1.73091,1.73146,1.73027,1.73037,5187299982.0
2005-12-27 19:00:00,1.73039,1.73085,1.73031,1.73073,4751919998.0
2005-12-27 19:15:00,1.73068,1.73093,1.73054,1.73055,4389099999.0
2005-12-27 19:30:00,1.73052,1.73075,1.72959,1.72962,4420199991.0
2005-12-27 19:45:00,1.72964,1.73013,1.72962,1.72965,3596199997.0
2005-12-27 20:00:00,1.7296,1.72987,1.72948,1.7298,2824399995.0
2005-12-27 20:15:00,1.7298,1.73013,1.72958,1.73009,3644499992.0
2005-12-27 20:30:00,1.73013,1.73051,1.73005,1.73008,4183299993.0
2005-12-27 20:45:00,1.73006,1.73033,1.72958,1.72978,4961746988.0
2005-12-27 21:00:00,1.72976,1.72994,1.72934,1.72939,2910320000.0
2005-12-27 21:15:00,1.72942,1.72945,1.72792,1.72792,2221899997.0
2005-12-27 21:30:00,1.72779,1.72829,1.72645,1.72645,1860100000.0
2005-12-27 21:45:00,1.72642,1.7266,1.7263,1.72643,2129599995.0
2005-12-27 22:00:00,1.7265,1.72704,1.72637,1.72702,1515200002.0
2005-12-27 22:15:00,1.72706,1.72719,1.72675,1.72687,2015699992.0
2005-12-27 22:30:00,1.72681,1.7271,1.72656,1.72691,1376099992.0
2005-12-27 22:45:00,1.72693,1.7277,1.7269,1.72765,891999998.0
2005-12-27 23:00:00,1.72742,1.72782,1.72737,1.72782,573069999.0
2005-12-27 23:15:00,1.72775,1.72784,1.72704,1.72754,741650000.0
2005-12-27 23:30:00,1.72752,1.72763,1.72735,1.7274,438099998.0
2005-12-27 23:45:00,1.72745,1.72747,1.72703,1.72705,522800002.0
2005-12-28 00:00:00,1.72703,1.72738,1.72637,1.72708,984700000.0
2005-12-28 00:15:00,1.72701,1.72711,1.72641,1.72679,933399995.0
2005-12-28 00:30:00,1.72679,1.72721,1.72657,1.7268,687200002.0
2005-12-28 00:45:00,1.72673,1.72677,1.72645,1.7267,708899997.0
2005-12-28 01:00:00,1.72664,1.72688,1.72662,1.72685,735499997.0
2005-12-28 01:15:00,1.7268,1.72705,1.72672,1.727,545100003.0
2005-12-28 01:30:00,1.72705,1.72852,1.72687,1.72772,821700000.0
2005-12-28 01:45:00,1.72785,1.72944,1.72777,1.72927,636600002.0
2005-12-28 02:00:00,1.72928,1.72967,1.72869,1.72897,739800002.0
2005-12-28 02:15:00,1.72905,1.72927,1.72813,1.72869,963099995.0
2005-12-28 02:30:00,1.72879,1.7291,1.72829,1.72884,713599999.0
2005-12-28 02:45:00,1.72883,1.73046,1.72883,1.73024,948799997.0
2005-12-28 03:00:00,1.73009,1.73009,1.72782,1.72829,741899998.0
2005-12-28 03:15:00,1.72828,1.72933,1.72828,1.7286,636950004.0
2005-12-28 03:30:00,1.72876,1.72932,1.72872,1.729,459899999.0
2005-12-28 03:45:00,1.7291,1.72938,1.72873,1.72917,949499989.0
2005-12-28 04:00:00,1.7291,1.72942,1.72895,1.7291,797799999.0
2005-12-28 04:15:00,1.72923,1.72935,1.72862,1.72866,710099997.0
2005-12-28 04:30:00,1.72855,1.72925,1.72827,1.72909,734399999.0
2005-12-28 04:45:00,1.72905,1.7295,1.72888,1.72913,650699994.0
2005-12-28 05:00:00,1.72915,1.7295,1.72904,1.7294,576900001.0
2005-12-28 05:15:00,1.72941,1.72963,1.72927,1.72959,796250005.0
2005-12-28 05:30:00,1.72958,1.73018,1.72958,1.72998,907900000.0
2005-12-28 05:45:00,1.73002,1.73019,1.7287,1.729,800500004.0
2005-12-28 06:00:00,1.72905,1.7295,1.72888,1.72908,735700000.0
2005-12-28 06:15:00,1.72924,1.72983,1.72833,1.72885,861296990.0
2005-12-28 06:30:00,1.72888,1.72912,1.72883,1.7289,548400002.0
2005-12-28 06:45:00,1.7289,1.72906,1.72866,1.7287,614399997.0
2005-12-28 07:00:00,1.72885,1.72906,1.72829,1.72883,880600000.0
2005-12-28 07:15:00,1.72885,1.72886,1.72802,1.72839,821699998.0
2005-12-28 07:30:00,1.72843,1.72914,1.72823,1.72893,707846996.0
2005-12-28 07:45:00,1.7289,1.72915,1.72855,1.72865,649300006.0
2005-12-28 08:00:00,1.72864,1.7294,1.72864,1.7292,862399998.0
2005-12-28 08:15:00,1.72925,1.73138,1.7291,1.73121,763599997.0
2005-12-28 08:30:00,1.73117,1.73183,1.73052,1.73177,948000001.0
2005-12-28 08:45:00,1.73181,1.73247,1.73141,1.7323,761800001.0
2005-12-28 09:00:00,1.73238,1.73506,1.73238,1.73506,882100001.0
2005-12-28 09:15:00,1.73513,1.73626,1.73499,1.73607,1031500000.0
2005-12-28 09:30:00,1.7359,1.73592,1.73522,1.73587,804999997.0
2005-12-28 09:45:00,1.73586,1.73983,1.73584,1.73941,833400000.0
2005-12-28 10:00:00,1.73938,1.74053,1.73933,1.73956,959799996.0
2005-12-28 10:15:00,1.73956,1.73969,1.73893,1.7394,1003699996.0
2005-12-28 10:30:00,1.7394,1.7396,1.73789,1.73792,966299990.0
2005-12-28 10:45:00,1.73783,1.73827,1.7371,1.73761,853500005.0
2005-12-28 11:00:00,1.73767,1.7377,1.73542,1.736,884049997.0
2005-12-28 11:15:00,1.73601,1.73706,1.73585,1.7369,932999994.0
2005-12-28 11:30:00,1.73677,1.73727,1.73638,1.73639,962799994.0
2005-12-28 11:45:00,1.73637,1.73637,1.73537,1.73607,1087700005.0
2005-12-28 12:00:00,1.73614,1.73815,1.73575,1.73729,725469998.0
2005-12-28 12:15:00,1.73724,1.73777,1.7366,1.73727,814899994.0
2005-12-28 12:30:00,1.73729,1.73755,1.73619,1.73633,1020600001.0
2005-12-28 12:45:00,1.7364,1.73804,1.7364,1.7374,917000002.0
2005-12-28 13:00:00,1.73748,1.73748,1.73548,1.73596,800700001.0
2005-12-28 13:15:00,1.73602,1.73738,1.73602,1.73718,1014800005.0
2005-12-28 13:30:00,1.7372,1.73735,1.73679,1.73704,1072299994.0
2005-12-28 13:45:00,1.73696,1.7371,1.73656,1.73675,846700001.0
2005-12-28 14:00:00,1.73685,1.73749,1.7364,1.73683,810800002.0
2005-12-28 14:15:00,1.73675,1.73772,1.73664,1.73737,834500000.0
2005-12-28 14:30:00,1.73727,1.7375,1.73653,1.7375,810700000.0
2005-12-28 14:45:00,1.73745,1.73762,1.73654,1.73669,811599998.0
2005-12-28 15:00:00,1.73667,1.73668,1.73542,1.73612,956899997.0
2005-12-28 15:15:00,1.73612,1.73619,1.73262,1.73295,905170002.0
2005-12-28 15:30:00,1.73305,1.73341,1.73208,1.73223,861300000.0
2005-12-28 15:45:00,1.73233,1.73294,1.73127,1.73131,951969994.0
2005-12-28 16:00:00,1.7314,1.73287,1.73132,1.73276,833499998.0
2005-12-28 16:15:00,1.73273,1.73325,1.73204,1.73279,831999998.0
2005-12-28 16:30:00,1.73273,1.73293,1.73172,1.73172,958600000.0
2005-12-28 16:45:00,1.73165,1.7317,1.72957,1.72968,993300004.0
2005-12-28 17:00:00,1.72968,1.73022,1.72866,1.72869,1177700000.0
2005-12-28 17:15:00,1.7286,1.72975,1.72817,1.72898,844700003.0
2005-12-28 17:30:00,1.72893,1.72949,1.72601,1.72665,884199996.0
2005-12-28 17:45:00,1.72665,1.72849,1.726,1.72637,814099997.0
2005-12-28 18:00:00,1.72685,1.72783,1.72677,1.72757,12764386976.0
2005-12-28 18:15:00,1.72771,1.72844,1.72731,1.72765,9785049997.0
2005-12-28 18:30:00,1.72761,1.72775,1.72712,1.7275,5451469986.0
2005-12-28 18:45:00,1.72744,1.72744,1.72216,1.72222,5545499992.0
2005-12-28 19:00:00,1.72211,1.72211,1.71274,1.71527,4681399996.0
2005-12-28 19:15:00,1.7152,1.71635,1.7142,1.7154,4554250016.0
2005-12-28 19:30:00,1.71538,1.71663,1.71538,1.71659,4506119998.0
2005-12-28 19:45:00,1.71664,1.7172,1.7158,1.71649,3697649999.0
2005-12-28 20:00:00,1.71648,1.71916,1.71619,1.71815,2841400006.0
2005-12-28 20:15:00,1.71818,1.71849,1.71725,1.71748,3729549997.0
2005-12-28 20:30:00,1.71752,1.71799,1.71734,1.71748,4680063987.0
2005-12-28 20:45:00,1.71747,1.71763,1.71527,1.71553,4840349979.0
2005-12-28 21:00:00,1.71539,1.71568,1.71432,1.71432,3267699997.0
2005-12-28 21:15:00,1.71433,1.71523,1.71394,1.715,2300799985.0
2005-12-28 21:30:00,1.71526,1.71564,1.71473,1.71513,2045999997.0
2005-12-28 21:45:00,1.71516,1.7158,1.71432,1.71432,1923800011.0
2005-12-28 22:00:00,1.71438,1.71554,1.71438,1.71554,1564300005.0
2005-12-28 22:15:00,1.71567,1.71644,1.71512,1.71553,1597700003.0
2005-12-28 22:30:00,1.71557,1.71593,1.71513,1.71541,1474649998.0
2005-12-28 22:45:00,1.71542,1.71619,1.7152,1.71607,865499996.0
2005-12-28 23:00:00,1.71606,1.71667,1.71597,1.71654,672650003.0
2005-12-28 23:15:00,1.71646,1.71647,1.71585,1.71585,990949995.0
2005-12-28 23:30:00,1.71588,1.71612,1.71562,1.716,699500003.0
2005-12-28 23:45:00,1.71605,1.71684,1.7159,1.71625,562500001.0
2005-12-29 00:00:00,1.71623,1.71814,1.71623,1.71794,1034900005.0
2005-12-29 00:15:00,1.7181,1.71857,1.71635,1.7177,1248599997.0
2005-12-29 00:30:00,1.71758,1.71758,1.71677,1.7174,591899998.0
2005-12-29 00:45:00,1.7174,1.71795,1.71725,1.71761,772599994.0
2005-12-29 01:00:00,1.7176,1.71767,1.717,1.71743,738699997.0
2005-12-29 01:15:00,1.7174,1.7179,1.71715,1.71774,533500001.0
2005-12-29 01:30:00,1.71784,1.7184,1.71774,1.7181,691599997.0
2005-12-29 01:45:00,1.71812,1.71913,1.71801,1.71911,708100004.0
2005-12-29 02:00:00,1.71913,1.71928,1.71817,1.71926,704500002.0
2005-12-29 02:15:00,1.7193,1.72009,1.71926,1.71979,789800005.0
2005-12-29 02:30:00,1.71963,1.7206,1.71959,1.72007,997900002.0
2005-12-29 02:45:00,1.72,1.72062,1.71995,1.72028,1016799997.0
2005-12-29 03:00:00,1.7204,1.72071,1.72004,1.72071,738400004.0
2005-12-29 03:15:00,1.72082,1.7211,1.72067,1.72096,564600000.0
2005-12-29 03:30:00,1.72101,1.72101,1.71963,1.71963,532600000.0
2005-12-29 03:45:00,1.71952,1.72062,1.71952,1.72062,816899999.0
2005-12-29 04:00:00,1.72069,1.72125,1.72042,1.72042,529500002.0
2005-12-29 04:15:00,1.72047,1.72047,1.71922,1.71963,907200002.0
2005-12-29 04:30:00,1.71959,1.71977,1.71903,1.71903,491050001.0
2005-12-29 04:45:00,1.71921,1.72031,1.7192,1.72014,794799997.0
2005-12-29 05:00:00,1.7202,1.72034,1.71982,1.71982,515200000.0
2005-12-29 05:15:00,1.71988,1.72027,1.71978,1.7201,661599994.0
2005-12-29 05:30:00,1.7201,1.72081,1.7201,1.72055,793399996.0
2005-12-29 05:45:00,1.72064,1.72088,1.72032,1.7205,643300001.0
2005-12-29 06:00:00,1.7206,1.7223,1.7206,1.72217,789200002.0
2005-12-29 06:15:00,1.72223,1.72261,1.72196,1.72239,852600002.0
2005-12-29 06:30:00,1.7223,1.72245,1.72211,1.72213,834099996.0
2005-12-29 06:45:00,1.7221,1.72237,1.7218,1.7218,565646997.0
2005-12-29 07:00:00,1.72192,1.72192,1.72144,1.7217,849500001.0
2005-12-29 07:15:00,1.72175,1.72194,1.7216,1.72185,848899999.0
2005-12-29 07:30:00,1.72185,1.72186,1.72092,1.72141,766300000.0
2005-12-29 07:45:00,1.72143,1.72198,1.72124,1.72198,615199999.0
2005-12-29 08:00:00,1.72197,1.722,1.72082,1.72102,916399997.0
2005-12-29 08:15:00,1.72107,1.72193,1.7209,1.72182,891000000.0
2005-12-29 08:30:00,1.72182,1.72271,1.72126,1.7227,690099998.0
2005-12-29 08:45:00,1.72286,1.72361,1.72274,1.7234,787870002.0
2005-12-29 09:00:00,1.72339,1.72339,1.72127,1.72149,1110899996.0
2005-12-29 09:15:00,1.7213,1.72333,1.72122,1.72245,810200003.0
2005-12-29 09:30:00,1.7223,1.72272,1.72193,1.72212,819200001.0
2005-12-29 09:45:00,1.72208,1.72313,1.72206,1.72265,764099996.0
2005-12-29 10:00:00,1.72256,1.72439,1.72238,1.72338,819469989.0
2005-12-29 10:15:00,1.72333,1.72333,1.72152,1.72187,955500001.0
2005-12-29 10:30:00,1.72188,1.72191,1.7202,1.72078,837200004.0
2005-12-29 10:45:00,1.72085,1.72178,1.72048,1.72129,878800001.0
2005-12-29 11:00:00,1.72118,1.7215,1.72046,1.72046,875699998.0
2005-12-29 11:15:00,1.72043,1.72054,1.71827,1.71851,1213170000.0
2005-12-29 11:30:00,1.71848,1.71922,1.71659,1.7172,1006299996.0
2005-12-29 11:45:00,1.71713,1.71763,1.71689,1.71717,1109699997.0
2005-12-29 12:00:00,1.71717,1.71846,1.7171,1.71839,912500003.0
2005-12-29 12:15:00,1.71827,1.71954,1.7178,1.71935,992549996.0
2005-12-29 12:30:00,1.71941,1.7201,1.71905,1.71915,880600001.0
2005-12-29 12:45:00,1.7193,1.72146,1.71927,1.72129,939450005.0
2005-12-29 13:00:00,1.72137,1.72237,1.72113,1.72213,1021000003.0
2005-12-29 13:15:00,1.72216,1.72242,1.72153,1.72167,842199998.0
2005-12-29 13:30:00,1.72164,1.72196,1.72117,1.72128,914600006.0
2005-12-29 13:45:00,1.72113,1.72217,1.72101,1.72128,775800002.0
2005-12-29 14:00:00,1.72125,1.72191,1.72103,1.72162,994399994.0
2005-12-29 14:15:00,1.72147,1.72147,1.71959,1.7196,901346987.0
2005-12-29 14:30:00,1.71971,1.7206,1.71926,1.72042,669200001.0
2005-12-29 14:45:00,1.72042,1.72105,1.72003,1.72065,1127700000.0
2005-12-29 15:00:00,1.72051,1.72051,1.71773,1.71782,821920004.0
2005-12-29 15:15:00,1.71782,1.71903,1.71741,1.71763,845300005.0
2005-12-29 15:30:00,1.71752,1.72083,1.71752,1.71978,1040899994.0
2005-12-29 15:45:00,1.71979,1.72056,1.71926,1.72015,978600003.0
2005-12-29 16:00:00,1.72009,1.72011,1.71911,1.71946,856499994.0
2005-12-29 16:15:00,1.7195,1.72154,1.71937,1.72154,758700000.0
2005-12-29 16:30:00,1.7216,1.72177,1.72066,1.72092,939100001.0
2005-12-29 16:45:00,1.72095,1.72096,1.71903,1.71916,1015600000.0
2005-12-29 17:00:00,1.71915,1.72041,1.71894,1.72034,887849999.0
2005-12-29 17:15:00,1.72021,1.72044,1.71942,1.72007,872449994.0
2005-12-29 17:30:00,1.72005,1.72192,1.71992,1.72192,1152199995.0
2005-12-29 17:45:00,1.7217,1.7254,1.72116,1.72498,652299999.0
2005-12-29 18:00:00,1.72515,1.72781,1.72489,1.72737,12333349979.0
2005-12-29 18:15:00,1.7274,1.7274,1.72606,1.72609,10031150010.0
2005-12-29 18:30:00,1.72602,1.72602,1.72476,1.72478,5203899995.0
2005-12-29 18:45:00,1.7247,1.72634,1.72438,1.72596,5560299996.0
2005-12-29 19:00:00,1.72593,1.72636,1.72454,1.72537,4650999990.0
2005-12-29 19:15:00,1.72532,1.72579,1.72467,1.72471,4394599997.0
2005-12-29 19:30:00,1.7247,1.7254,1.72409,1.72409,4074749999.0
2005-12-29 19:45:00,1.72412,1.72434,1.72242,1.72254,3591069997.0
2005-12-29 20:00:00,1.72248,1.72376,1.72242,1.72352,3032799986.0
2005-12-29 20:15:00,1.72337,1.72385,1.7231,1.72352,3786149997.0
2005-12-29 20:30:00,1.72349,1.72475,1.72333,1.72475,4338049990.0
2005-12-29 20:45:00,1.72479,1.72499,1.72414,1.72465,5212899997.0
2005-12-29 21:00:00,1.7247,1.72476,1.72432,1.72468,2886100000.0
2005-12-29 21:15:00,1.7248,1.72512,1.72463,1.72506,2167999995.0
2005-12-29 21:30:00,1.72505,1.72515,1.72462,1.72512,2018199995.0
2005-12-29 21:45:00,1.72514,1.72527,1.72406,1.72406,1724500001.0
2005-12-29 22:00:00,1.7241,1.72422,1.72376,1.72391,1596600004.0
2005-12-29 22:15:00,1.724,1.72425,1.72357,1.72372,1637600002.0
2005-12-29 22:30:00,1.72377,1.72385,1.72349,1.72379,1487300000.0
2005-12-29 22:45:00,1.72381,1.72409,1.72355,1.72375,856599999.0
2005-12-29 23:00:00,1.72355,1.72413,1.72355,1.72378,596000005.0
2005-12-29 23:15:00,1.72365,1.72403,1.7235,1.72392,673699999.0
2005-12-29 23:30:00,1.72392,1.72465,1.72381,1.72443,722599995.0
2005-12-29 23:45:00,1.72455,1.7247,1.72428,1.72465,495800002.0
2005-12-30 00:00:00,1.72463,1.72465,1.72327,1.72354,1073500007.0
2005-12-30 00:15:00,1.7238,1.7245,1.72316,1.72429,1127899989.0
2005-12-30 00:30:00,1.72435,1.72435,1.72339,1.72384,868200002.0
2005-12-30 00:45:00,1.72383,1.72429,1.72345,1.72408,869700003.0
2005-12-30 01:00:00,1.7242,1.72429,1.72377,1.72383,1000699995.0
2005-12-30 01:15:00,1.7239,1.72437,1.72382,1.7241,785100000.0
2005-12-30 01:30:00,1.72415,1.72437,1.72395,1.7243,767900005.0
2005-12-30 01:45:00,1.72435,1.7249,1.72405,1.72462,606100002.0
2005-12-30 02:00:00,1.72465,1.72481,1.72392,1.7241,889699999.0
2005-12-30 02:15:00,1.72415,1.72415,1.72377,1.72395,905699995.0
2005-12-30 02:30:00,1.7239,1.72433,1.72365,1.72415,705500002.0
2005-12-30 02:45:00,1.7241,1.72509,1.72405,1.72451,748400001.0
2005-12-30 03:00:00,1.72455,1.72455,1.72199,1.72202,838299998.0
2005-12-30 03:15:00,1.72224,1.72315,1.722,1.7226,804400002.0
2005-12-30 03:30:00,1.72269,1.72348,1.72266,1.72289,883800001.0
2005-12-30 03:45:00,1.72288,1.72335,1.72265,1.72287,810146988.0
2005-12-30 04:00:00,1.72278,1.72288,1.72242,1.7227,869099996.0
2005-12-30 04:15:00,1.7228,1.72456,1.72277,1.72389,926199989.0
2005-12-30 04:30:00,1.72379,1.72465,1.72341,1.72452,582799997.0
2005-12-30 04:45:00,1.7245,1.72461,1.72393,1.72412,486499999.0
2005-12-30 05:00:00,1.72414,1.72449,1.72388,1.72437,553969998.0
2005-12-30 05:15:00,1.72443,1.7261,1.72435,1.72526,876400002.0
2005-12-30 05:30:00,1.7252,1.72552,1.72432,1.7244,940800002.0
2005-12-30 05:45:00,1.7246,1.72578,1.72439,1.72564,775499993.0
2005-12-30 06:00:00,1.72557,1.72634,1.72513,1.72629,763199999.0
2005-12-30 06:15:00,1.72634,1.72735,1.72608,1.72724,765719994.0
2005-12-30 06:30:00,1.72714,1.72788,1.72712,1.7276,832000001.0
2005-12-30 06:45:00,1.72756,1.72777,1.72721,1.7274,574600001.0
2005-12-30 07:00:00,1.72758,1.72766,1.7274,1.72743,712699997.0
2005-12-30 07:15:00,1.72748,1.72773,1.72637,1.72637,927800003.0
2005-12-30 07:30:00,1.72639,1.72648,1.72548,1.72644,955100005.0
2005-12-30 07:45:00,1.72645,1.72662,1.72605,1.72645,605200004.0
2005-12-30 08:00:00,1.72637,1.72685,1.72633,1.7266,807099996.0
2005-12-30 08:15:00,1.72663,1.7278,1.7265,1.7277,888100000.0
2005-12-30 08:30:00,1.72777,1.72922,1.72763,1.72869,950000003.0
2005-12-30 08:45:00,1.72885,1.72894,1.72811,1.72811,817800000.0
2005-12-30 09:00:00,1.72808,1.72879,1.72807,1.72836,1193300007.0
2005-12-30 09:15:00,1.72824,1.72828,1.72683,1.72743,673549998.0
2005-12-30 09:30:00,1.72742,1.72751,1.72513,1.72515,1017099999.0
2005-12-30 09:45:00,1.72505,1.72627,1.72505,1.72585,924599998.0
2005-12-30 10:00:00,1.72589,1.72698,1.72571,1.72698,814549998.0
2005-12-30 10:15:00,1.72707,1.72755,1.72643,1.72646,937149996.0
2005-12-30 10:30:00,1.7265,1.72672,1.72513,1.7255,1053400002.0
2005-12-30 10:45:00,1.72552,1.72692,1.72552,1.7269,951499996.0
2005-12-30 11:00:00,1.72702,1.72711,1.72594,1.72603,1144599991.0
2005-12-30 11:15:00,1.726,1.726,1.72484,1.72503,1082499994.0
2005-12-30 11:30:00,1.72503,1.72557,1.7244,1.7254,1090099996.0
2005-12-30 11:45:00,1.7254,1.72543,1.72459,1.72468,930699996.0
2005-12-30 12:00:00,1.72463,1.72518,1.72449,1.72518,981800000.0
2005-12-30 12:15:00,1.72521,1.72521,1.7241,1.72475,916900004.0
2005-12-30 12:30:00,1.7249,1.72535,1.72409,1.72411,932100000.0
2005-12-30 12:45:00,1.72412,1.72412,1.72251,1.7229,1013900008.0
2005-12-30 13:00:00,1.72297,1.72324,1.72256,1.7228,1143799994.0
2005-12-30 13:15:00,1.72285,1.72285,1.7206,1.72245,953700002.0
2005-12-30 13:30:00,1.72232,1.72247,1.7214,1.72145,1102499993.0
2005-12-30 13:45:00,1.72135,1.72257,1.72086,1.72164,1070949994.0
2005-12-30 14:00:00,1.72185,1.72334,1.72174,1.7231,895600000.0
2005-12-30 14:15:00,1.72322,1.72349,1.72096,1.72096,928049997.0
2005-12-30 14:30:00,1.72104,1.72139,1.71944,1.7198,893999990.0
2005-12-30 14:45:00,1.71982,1.72136,1.71978,1.72075,902599997.0
2005-12-30 15:00:00,1.7208,1.72148,1.7203,1.72131,1093499999.0
2005-12-30 15:15:00,1.7213,1.72193,1.71993,1.72072,978850001.0
2005-12-30 15:30:00,1.72067,1.72082,1.71868,1.71868,985199998.0
2005-12-30 15:45:00,1.71845,1.71952,1.71816,1.71948,860500001.0
2005-12-30 16:00:00,1.71953,1.72062,1.71914,1.72053,1024699996.0
2005-12-30 16:15:00,1.72052,1.72052,1.71975,1.72009,1011099998.0
2005-12-30 16:30:00,1.72002,1.72115,1.7198,1.72038,974700005.0
2005-12-30 16:45:00,1.72043,1.7223,1.7203,1.72059,965700003.0
2005-12-30 17:00:00,1.72045,1.72083,1.719,1.71908,869599996.0
2005-12-30 17:15:00,1.71893,1.72082,1.71843,1.72073,848199997.0
2005-12-30 17:30:00,1.72064,1.7207,1.71879,1.71895,892200003.0
2005-12-30 17:45:00,1.71895,1.72019,1.71625,1.71625,881999998.0
2005-12-30 18:00:00,1.71651,1.71822,1.71651,1.71751,12694749986.0
2005-12-30 18:15:00,1.71759,1.71945,1.71755,1.71793,10365540004.0
2005-12-30 18:30:00,1.71788,1.72058,1.71756,1.72045,5410550012.0
2005-12-30 18:45:00,1.72045,1.7206,1.7182,1.71833,5354949994.0
2005-12-30 19:00:00,1.71825,1.71856,1.71739,1.71748,5169319989.0
2005-12-30 19:15:00,1.71755,1.7181,1.71743,1.7179,4540149988.0
2005-12-30 19:30:00,1.71785,1.71863,1.71742,1.71858,4228399988.0
2005-12-30 19:45:00,1.71864,1.71936,1.71815,1.71841,3748699992.0
2005-12-30 20:00:00,1.71848,1.71868,1.71747,1.71803,2853999997.0
2005-12-30 20:15:00,1.71802,1.71822,1.71766,1.71778,3747269999.0
2005-12-30 20:30:00,1.7178,1.71801,1.71733,1.71778,4358049988.0
2005-12-30 20:45:00,1.71777,1.71865,1.71774,1.71847,5167850005.0
2005-12-30 21:00:00,1.7185,1.71895,1.71845,1.71878,2892216986.0
2005-12-30 21:15:00,1.71881,1.71912,1.71855,1.71908,1968000005.0
2005-12-30 21:30:00,1.71905,1.72022,1.71889,1.72013,1869300012.0
2005-12-30 21:45:00,1.72012,1.72053,1.71944,1.71973,2044100004.0
2005-12-30 22:00:00,1.71978,1.7199,1.71957,1.71978,1630319996.0
2005-12-30 22:15:00,1.71994,1.7208,1.71978,1.71987,2003999995.0
2005-12-30 22:30:00,1.7199,1.72072,1.7199,1.72006,1238800000.0
2005-12-30 22:45:00,1.72003,1.72036,1.71976,1.72009,967800001.0
2005-12-30 23:00:00,1.71985,1.72109,1.71985,1.72104,862999998.0
2005-12-30 23:15:00,1.72102,1.72294,1.7209,1.72289,616400000.0
2005-12-30 23:30:00,1.72287,1.72377,1.72274,1.7234,532449996.0
2005-12-30 23:45:00,1.72342,1.72342,1.72209,1.72255,597000004.0
2006-01-02 00:45:00,1.7217,1.7217,1.7215,1.7217,192800000.0
2006-01-02 01:00:00,1.7209,1.7211,1.7206,1.721,144600000.0
2006-01-02 01:15:00,1.7211,1.7211,1.721,1.721,96400000.0
2006-01-02 01:30:00,1.7203,1.7207,1.7203,1.7207,96400000.0
2006-01-02 02:00:00,1.72267,1.72277,1.7211,1.72258,1052100007.0
2006-01-02 02:15:00,1.72259,1.72276,1.72248,1.7227,745899994.0
2006-01-02 02:30:00,1.72265,1.72273,1.72232,1.72263,833799996.0
2006-01-02 02:45:00,1.72254,1.72277,1.72248,1.72252,641599997.0
2006-01-02 03:00:00,1.72257,1.72275,1.72248,1.72257,662499996.0
2006-01-02 03:15:00,1.72264,1.72272,1.72246,1.72249,692500000.0
2006-01-02 03:30:00,1.72252,1.72273,1.72251,1.72263,718400000.0
2006-01-02 03:45:00,1.72267,1.72277,1.72252,1.72277,622799997.0
2006-01-02 04:00:00,1.72257,1.72273,1.72242,1.72242,718599999.0
2006-01-02 04:15:00,1.72256,1.72275,1.72248,1.72257,677999999.0
2006-01-02 04:30:00,1.72259,1.72276,1.72246,1.72262,650499995.0
2006-01-02 04:45:00,1.72263,1.72275,1.72247,1.72271,733700000.0
2006-01-02 05:00:00,1.7227,1.72274,1.72245,1.7226,779200002.0
2006-01-02 05:15:00,1.72265,1.72275,1.72249,1.72257,768100002.0
2006-01-02 05:30:00,1.7226,1.72273,1.72238,1.7226,736099998.0
2006-01-02 05:45:00,1.72262,1.72274,1.72246,1.7226,740600001.0
2006-01-02 06:00:00,1.72262,1.72273,1.72246,1.72256,776399998.0
2006-01-02 06:15:00,1.72262,1.72273,1.7225,1.72263,898600001.0
2006-01-02 06:30:00,1.7227,1.72275,1.72252,1.72266,600100000.0
2006-01-02 06:45:00,1.72268,1.72274,1.72238,1.72248,773100004.0
2006-01-02 07:00:00,1.72263,1.72272,1.72247,1.72268,855699997.0
2006-01-02 07:15:00,1.72273,1.72273,1.72249,1.72258,971300004.0
2006-01-02 07:30:00,1.72268,1.72274,1.72248,1.7227,844000000.0
2006-01-02 07:45:00,1.72267,1.72274,1.72248,1.72262,592199997.0
2006-01-02 08:00:00,1.72262,1.7227,1.72245,1.72262,1083400006.0
2006-01-02 08:15:00,1.72265,1.72271,1.721,1.72249,1014400003.0
2006-01-02 08:30:00,1.72254,1.72275,1.72246,1.72262,747100005.0
2006-01-02 08:45:00,1.72266,1.72274,1.72245,1.72258,768900004.0
2006-01-02 09:00:00,1.72258,1.72271,1.72232,1.72264,987599998.0
2006-01-02 09:15:00,1.72262,1.72274,1.72246,1.72273,755099999.0
2006-01-02 09:30:00,1.724,1.7243,1.7224,1.72263,1002700001.0
2006-01-02 09:45:00,1.72263,1.72272,1.72244,1.72263,1035350006.0
2006-01-02 10:00:00,1.72266,1.72274,1.72245,1.72255,912699999.0
2006-01-02 10:15:00,1.72265,1.7233,1.72247,1.72247,973200009.0
2006-01-02 10:30:00,1.72253,1.7241,1.72249,1.72253,755099999.0
2006-01-02 10:45:00,1.72252,1.7237,1.72248,1.7235,717500003.0
2006-01-02 11:00:00,1.72261,1.72272,1.72245,1.72257,936900000.0
2006-01-02 11:15:00,1.72256,1.72273,1.72245,1.72271,797500002.0
2006-01-02 11:30:00,1.7227,1.72274,1.72249,1.72265,1058100002.0
2006-01-02 11:45:00,1.72267,1.72273,1.72249,1.72266,1194946994.0
2006-01-02 12:00:00,1.72267,1.72276,1.72246,1.72259,866646995.0
2006-01-02 12:15:00,1.72261,1.7243,1.72246,1.72252,1056000000.0
2006-01-02 12:30:00,1.7226,1.72274,1.72246,1.72267,904299996.0
2006-01-02 12:45:00,1.72269,1.72276,1.7224,1.72263,733700004.0
2006-01-02 13:00:00,1.72263,1.72275,1.72248,1.72269,1038300005.0
2006-01-02 13:15:00,1.7227,1.72273,1.72244,1.72267,940000000.0
2006-01-02 13:30:00,1.72265,1.7235,1.72245,1.72263,1081400005.0
2006-01-02 13:45:00,1.72258,1.7233,1.72244,1.7232,729700000.0
2006-01-02 14:00:00,1.72259,1.72274,1.7225,1.72255,552900000.0
2006-01-02 14:15:00,1.72255,1.72272,1.72247,1.72253,890649995.0
2006-01-02 14:30:00,1.72259,1.72274,1.72246,1.72262,843549997.0
2006-01-02 14:45:00,1.72258,1.7231,1.72247,1.72268,995500001.0
2006-01-02 15:00:00,1.72258,1.72273,1.72244,1.72254,919349999.0
2006-01-02 15:15:00,1.72251,1.7233,1.72249,1.72257,1067799996.0
2006-01-02 15:30:00,1.72255,1.72276,1.72245,1.72251,1105149997.0
2006-01-02 15:45:00,1.72254,1.7232,1.72247,1.72268,941499998.0
2006-01-02 16:00:00,1.72261,1.7228,1.72246,1.7226,846500004.0
2006-01-02 16:15:00,1.72273,1.72273,1.72243,1.72269,737199998.0
2006-01-02 16:30:00,1.72255,1.72275,1.72235,1.72263,840799997.0
2006-01-02 16:45:00,1.72261,1.72275,1.72249,1.72268,745099997.0
2006-01-02 17:00:00,1.72261,1.72275,1.72247,1.72275,728500000.0
2006-01-02 17:15:00,1.72264,1.723,1.72247,1.72272,622199996.0
2006-01-02 17:30:00,1.72267,1.72275,1.72247,1.72263,872099998.0
2006-01-02 17:45:00,1.72259,1.72273,1.7214,1.7226,770599998.0
2006-01-02 18:00:00,1.72266,1.72276,1.7217,1.72269,13098399994.0
2006-01-02 18:15:00,1.72273,1.72274,1.72245,1.72255,10041299996.0
2006-01-02 18:30:00,1.72259,1.72278,1.72243,1.72262,5421499987.0
2006-01-02 18:45:00,1.72264,1.72276,1.72247,1.7226,5536499974.0
2006-01-02 19:00:00,1.72255,1.72273,1.72245,1.72267,5095400005.0
2006-01-02 19:15:00,1.72266,1.72278,1.72249,1.72255,4641050010.0
2006-01-02 19:30:00,1.72253,1.72275,1.72249,1.72261,3947300003.0
2006-01-02 19:45:00,1.7226,1.72275,1.72247,1.72272,3486499990.0
2006-01-02 20:00:00,1.72267,1.72273,1.72245,1.72259,3017099990.0
2006-01-02 20:15:00,1.72258,1.72275,1.72251,1.7226,3712299996.0
2006-01-02 20:30:00,1.72258,1.72274,1.72244,1.72264,4214640005.0
2006-01-02 20:45:00,1.72258,1.7228,1.72246,1.72255,5190299993.0
2006-01-02 21:00:00,1.72262,1.72275,1.72246,1.72267,2842599994.0
2006-01-02 21:15:00,1.72272,1.72277,1.72249,1.72271,1975069997.0
2006-01-02 21:30:00,1.72267,1.7228,1.72243,1.72256,1840399998.0
2006-01-02 21:45:00,1.72264,1.7232,1.72253,1.72255,1995199992.0
2006-01-02 22:00:00,1.72258,1.7227,1.72243,1.7226,1554799983.0
2006-01-02 22:15:00,1.7226,1.7229,1.72245,1.72255,1959749979.0
2006-01-02 22:30:00,1.72257,1.72274,1.72242,1.72253,1427699990.0
2006-01-02 22:45:00,1.72255,1.72271,1.72224,1.72254,893449998.0
2006-01-02 23:00:00,1.72233,1.72275,1.72231,1.72271,923200004.0
2006-01-02 23:15:00,1.72268,1.72274,1.7193,1.72271,805299998.0
2006-01-02 23:30:00,1.72268,1.72273,1.72247,1.72257,917200000.0
2006-01-02 23:45:00,1.7227,1.72276,1.7225,1.72263,763400001.0
2006-01-03 00:00:00,1.72264,1.72273,1.72245,1.72262,583399994.0
2006-01-03 00:15:00,1.72258,1.72274,1.7225,1.72273,752499998.0
2006-01-03 00:30:00,1.72271,1.72273,1.7176,1.71761,639199998.0
2006-01-03 00:45:00,1.71758,1.71874,1.71755,1.71869,789499997.0
2006-01-03 01:00:00,1.71864,1.71911,1.71857,1.71875,662099994.0
2006-01-03 01:15:00,1.7187,1.71938,1.71863,1.71921,746599998.0
2006-01-03 01:30:00,1.71921,1.71921,1.71862,1.71874,661200001.0
2006-01-03 01:45:00,1.71877,1.7191,1.71833,1.7186,681400001.0
2006-01-03 02:00:00,1.71861,1.72166,1.71851,1.72136,747250000.0
2006-01-03 02:15:00,1.72144,1.72298,1.72071,1.72261,1113399995.0
2006-01-03 02:30:00,1.72256,1.72275,1.72199,1.72275,860949993.0
2006-01-03 02:45:00,1.7227,1.72308,1.722,1.722,713800000.0
2006-01-03 03:00:00,1.72199,1.72218,1.72087,1.72091,685499999.0
2006-01-03 03:15:00,1.72104,1.72149,1.72043,1.72149,695500000.0
2006-01-03 03:30:00,1.7218,1.72245,1.7218,1.72213,629500007.0
2006-01-03 03:45:00,1.72212,1.72443,1.72212,1.72433,877700002.0
2006-01-03 04:00:00,1.72423,1.7256,1.72406,1.72539,951800004.0
2006-01-03 04:15:00,1.72547,1.72662,1.72507,1.72617,799899997.0
2006-01-03 04:30:00,1.72616,1.72683,1.72613,1.72652,783600002.0
2006-01-03 04:45:00,1.72672,1.72807,1.72672,1.72778,861399998.0
2006-01-03 05:00:00,1.72777,1.72805,1.7274,1.72767,719600001.0
2006-01-03 05:15:00,1.72756,1.7284,1.72726,1.728,736200001.0
2006-01-03 05:30:00,1.72798,1.72828,1.72785,1.72818,795499999.0
2006-01-03 05:45:00,1.72796,1.72825,1.72725,1.72735,745899996.0
2006-01-03 06:00:00,1.72747,1.72774,1.72695,1.72725,889699996.0
2006-01-03 06:15:00,1.72725,1.72761,1.72692,1.72737,970500002.0
2006-01-03 06:30:00,1.72733,1.72775,1.72718,1.72722,702100001.0
2006-01-03 06:45:00,1.72717,1.72775,1.72696,1.72758,760600000.0
2006-01-03 07:00:00,1.72771,1.72901,1.72763,1.72882,1089700004.0
2006-01-03 07:15:00,1.72882,1.73077,1.7284,1.73075,1011199991.0
2006-01-03 07:30:00,1.7308,1.73099,1.72887,1.72926,1045049997.0
2006-01-03 07:45:00,1.72923,1.72937,1.72901,1.72913,648246993.0
2006-01-03 08:00:00,1.72921,1.7305,1.72921,1.72969,844400001.0
2006-01-03 08:15:00,1.72965,1.72995,1.7292,1.72938,1073299991.0
2006-01-03 08:30:00,1.72943,1.72959,1.72686,1.72686,905850001.0
2006-01-03 08:45:00,1.72718,1.72818,1.72718,1.72748,752800003.0
2006-01-03 09:00:00,1.72763,1.72832,1.72716,1.72806,1041499999.0
2006-01-03 09:15:00,1.72808,1.72808,1.72655,1.727,837300002.0
2006-01-03 09:30:00,1.72693,1.7276,1.72673,1.72751,853999999.0
2006-01-03 09:45:00,1.7275,1.72928,1.72725,1.72928,1021769998.0
2006-01-03 10:00:00,1.72939,1.73179,1.72936,1.73064,1013099993.0
2006-01-03 10:15:00,1.73068,1.73151,1.72954,1.73112,862769996.0
2006-01-03 10:30:00,1.73121,1.73379,1.73105,1.7335,884000003.0
2006-01-03 10:45:00,1.73335,1.73335,1.73117,1.73268,853899997.0
2006-01-03 11:00:00,1.73278,1.73284,1.73026,1.73026,842350000.0
2006-01-03 11:15:00,1.72997,1.73109,1.72981,1.73103,917099997.0
2006-01-03 11:30:00,1.73096,1.73112,1.73029,1.73112,1000599999.0
2006-01-03 11:45:00,1.73112,1.73354,1.73102,1.73227,1252600004.0
2006-01-03 12:00:00,1.73212,1.73267,1.72961,1.73027,1087299993.0
2006-01-03 12:15:00,1.73035,1.73095,1.7299,1.73088,961200001.0
2006-01-03 12:30:00,1.73086,1.73162,1.73083,1.73102,890900001.0
2006-01-03 12:45:00,1.73097,1.73099,1.7292,1.72948,751999996.0
2006-01-03 13:00:00,1.72958,1.72972,1.72818,1.72865,1001299999.0
2006-01-03 13:15:00,1.7287,1.72918,1.72728,1.72749,771900005.0
2006-01-03 13:30:00,1.72745,1.72779,1.72668,1.72735,1060350009.0
2006-01-03 13:45:00,1.72734,1.72938,1.72711,1.72924,866999996.0
2006-01-03 14:00:00,1.72932,1.72933,1.72769,1.72784,826099994.0
2006-01-03 14:15:00,1.72784,1.72953,1.7277,1.72945,935199990.0
2006-01-03 14:30:00,1.7294,1.72944,1.72869,1.729,846096995.0
2006-01-03 14:45:00,1.72898,1.7294,1.72821,1.72821,907799995.0
2006-01-03 15:00:00,1.72819,1.72887,1.72765,1.72809,990099996.0
2006-01-03 15:15:00,1.72806,1.72806,1.72512,1.72554,1069199995.0
2006-01-03 15:30:00,1.72552,1.72651,1.72552,1.72629,848600003.0
2006-01-03 15:45:00,1.7263,1.72829,1.72591,1.72812,1063499998.0
2006-01-03 16:00:00,1.72816,1.72858,1.72666,1.72736,834599995.0
2006-01-03 16:15:00,1.72738,1.72832,1.72698,1.72797,947949991.0
2006-01-03 16:30:00,1.72818,1.73092,1.72818,1.72996,970199998.0
2006-01-03 16:45:00,1.72996,1.73113,1.72915,1.73113,1021300001.0
2006-01-03 17:00:00,1.73128,1.73376,1.73128,1.73316,875800001.0
2006-01-03 17:15:00,1.73319,1.73724,1.73319,1.7371,893999997.0
2006-01-03 17:30:00,1.73702,1.73745,1.73581,1.73623,897799996.0
2006-01-03 17:45:00,1.73627,1.73909,1.73614,1.73866,1100699991.0
2006-01-03 18:00:00,1.73881,1.73881,1.73604,1.73724,12772199995.0
2006-01-03 18:15:00,1.73723,1.73903,1.73669,1.73876,10263617006.0
2006-01-03 18:30:00,1.73867,1.73962,1.73838,1.73887,5313249997.0
2006-01-03 18:45:00,1.7389,1.74053,1.73867,1.74,5642599995.0
2006-01-03 19:00:00,1.73996,1.74131,1.73853,1.74131,5036570002.0
2006-01-03 19:15:00,1.74141,1.74193,1.74043,1.74043,4611849994.0
2006-01-03 19:30:00,1.74042,1.74115,1.74016,1.7406,4096200005.0
2006-01-03 19:45:00,1.7406,1.74235,1.74055,1.74176,3478799990.0
2006-01-03 20:00:00,1.7417,1.74202,1.74101,1.74165,2747769999.0
2006-01-03 20:15:00,1.74165,1.74215,1.74135,1.74208,3744799991.0
2006-01-03 20:30:00,1.7421,1.7427,1.74169,1.74185,4323000006.0
2006-01-03 20:45:00,1.74188,1.74263,1.74188,1.7424,4974099997.0
2006-01-03 21:00:00,1.7424,1.7447,1.74188,1.74278,3091900003.0
2006-01-03 21:15:00,1.74284,1.74383,1.74258,1.74345,2005050002.0
2006-01-03 21:30:00,1.74332,1.74546,1.74313,1.74456,2114050003.0
2006-01-03 21:45:00,1.74451,1.74505,1.74439,1.74485,1902749996.0
2006-01-03 22:00:00,1.74492,1.74568,1.74492,1.7456,1559400001.0
2006-01-03 22:15:00,1.74558,1.74615,1.74533,1.74558,1902899997.0
2006-01-03 22:30:00,1.74555,1.74562,1.7449,1.74502,1443499997.0
2006-01-03 22:45:00,1.74502,1.74519,1.74468,1.74475,1074000003.0
2006-01-03 23:00:00,1.74455,1.74535,1.74445,1.74465,843499995.0
2006-01-03 23:15:00,1.74465,1.74515,1.74453,1.74513,748599999.0
2006-01-03 23:30:00,1.74514,1.74559,1.74496,1.7451,514199998.0
2006-01-03 23:45:00,1.74517,1.74607,1.74506,1.74585,573899998.0
2006-01-04 00:00:00,1.74582,1.74622,1.74537,1.74616,920346992.0
2006-01-04 00:15:00,1.7459,1.74612,1.74535,1.74545,1132100005.0
2006-01-04 00:30:00,1.74549,1.7456,1.74504,1.74541,520999998.0
2006-01-04 00:45:00,1.74538,1.74625,1.74533,1.7461,852899999.0
2006-01-04 01:00:00,1.74608,1.74655,1.74608,1.74643,789700002.0
2006-01-04 01:15:00,1.74641,1.74681,1.74635,1.74665,854399996.0
2006-01-04 01:30:00,1.74672,1.74843,1.74672,1.74807,868699993.0
2006-01-04 01:45:00,1.74805,1.74834,1.7473,1.74802,896599997.0
2006-01-04 02:00:00,1.74807,1.74807,1.74652,1.74756,955169997.0
2006-01-04 02:15:00,1.74766,1.74837,1.74714,1.74765,929199998.0
2006-01-04 02:30:00,1.74757,1.7486,1.74695,1.74845,920699993.0
2006-01-04 02:45:00,1.74838,1.74954,1.74778,1.74778,887000002.0
2006-01-04 03:00:00,1.74777,1.74786,1.74641,1.74706,679600000.0
2006-01-04 03:15:00,1.747,1.74793,1.74684,1.74738,686449999.0
2006-01-04 03:30:00,1.74713,1.74718,1.74574,1.74616,810799996.0
2006-01-04 03:45:00,1.7462,1.74748,1.7462,1.74725,744500002.0
2006-01-04 04:00:00,1.74727,1.75055,1.74722,1.75003,969000002.0
2006-01-04 04:15:00,1.7502,1.7523,1.74945,1.75152,908246998.0
2006-01-04 04:30:00,1.75127,1.75127,1.75041,1.75094,548800001.0
2006-01-04 04:45:00,1.75098,1.75182,1.75097,1.75163,665099999.0
2006-01-04 05:00:00,1.75175,1.75317,1.7517,1.75283,471099998.0
2006-01-04 05:15:00,1.75288,1.75311,1.75167,1.75265,764599995.0
2006-01-04 05:30:00,1.7526,1.75299,1.75211,1.75211,729800000.0
2006-01-04 05:45:00,1.752,1.75219,1.75097,1.7514,941149995.0
2006-01-04 06:00:00,1.7515,1.75157,1.75092,1.751,912699997.0
2006-01-04 06:15:00,1.751,1.751,1.74961,1.74993,751400000.0
2006-01-04 06:30:00,1.74991,1.75018,1.74929,1.74931,744499995.0
2006-01-04 06:45:00,1.74932,1.75008,1.74885,1.74993,594999995.0
2006-01-04 07:00:00,1.75007,1.7505,1.74983,1.75021,790099999.0
2006-01-04 07:15:00,1.75016,1.75057,1.74979,1.7504,844499998.0
2006-01-04 07:30:00,1.75041,1.75077,1.75023,1.75077,890999999.0
2006-01-04 07:45:00,1.75073,1.75169,1.7501,1.75018,495699998.0
2006-01-04 08:00:00,1.7501,1.75063,1.75004,1.7502,694600003.0
2006-01-04 08:15:00,1.75023,1.75073,1.74909,1.74922,932199994.0
2006-01-04 08:30:00,1.74918,1.74958,1.74875,1.749,997600000.0
2006-01-04 08:45:00,1.7491,1.74941,1.74846,1.74852,882069999.0
2006-01-04 09:00:00,1.74839,1.74868,1.74678,1.74805,855000004.0
2006-01-04 09:15:00,1.74808,1.74877,1.74787,1.74874,846270002.0
2006-01-04 09:30:00,1.74865,1.75029,1.74812,1.74991,929700000.0
2006-01-04 09:45:00,1.74983,1.75066,1.74835,1.74835,1000150000.0
2006-01-04 10:00:00,1.74819,1.75076,1.74819,1.74983,985400003.0
2006-01-04 10:15:00,1.74983,1.75055,1.74881,1.7504,904199997.0
2006-01-04 10:30:00,1.7505,1.7521,1.7505,1.75186,842200003.0
2006-01-04 10:45:00,1.75181,1.75298,1.75113,1.75298,955299994.0
2006-01-04 11:00:00,1.75305,1.75419,1.75234,1.75397,933349999.0
2006-01-04 11:15:00,1.75382,1.75633,1.75282,1.75546,847200000.0
2006-01-04 11:30:00,1.75533,1.75606,1.75382,1.75411,1100389998.0
2006-01-04 11:45:00,1.7541,1.75495,1.75365,1.75455,1063599990.0
2006-01-04 12:00:00,1.75452,1.7555,1.75413,1.75546,898599997.0
2006-01-04 12:15:00,1.75557,1.75557,1.75513,1.7552,951699999.0
2006-01-04 12:30:00,1.75524,1.7556,1.75399,1.75518,879100001.0
2006-01-04 12:45:00,1.75515,1.75568,1.75489,1.75568,858700006.0
2006-01-04 13:00:00,1.7559,1.7559,1.75494,1.75513,861799996.0
2006-01-04 13:15:00,1.75518,1.75547,1.75491,1.75529,802900003.0
2006-01-04 13:30:00,1.75524,1.75526,1.75361,1.75379,983200002.0
2006-01-04 13:45:00,1.75375,1.75423,1.75317,1.75402,812199998.0
2006-01-04 14:00:00,1.75418,1.75674,1.75418,1.7565,991299993.0
2006-01-04 14:15:00,1.75648,1.75745,1.75637,1.75713,997099997.0
2006-01-04 14:30:00,1.75721,1.75924,1.75717,1.75848,1046199996.0
2006-01-04 14:45:00,1.75827,1.75827,1.75612,1.75612,938399995.0
2006-01-04 15:00:00,1.75604,1.75658,1.75537,1.75569,986299993.0
2006-01-04 15:15:00,1.75564,1.75584,1.75475,1.75479,1174249997.0
2006-01-04 15:30:00,1.75485,1.75743,1.75485,1.7569,1015599999.0
2006-01-04 15:45:00,1.75685,1.75697,1.75574,1.75647,1086699999.0
2006-01-04 16:00:00,1.75648,1.75718,1.75537,1.75545,1030300000.0
2006-01-04 16:15:00,1.75563,1.7564,1.75497,1.75624,943399996.0
2006-01-04 16:30:00,1.75619,1.75715,1.75538,1.75567,1130699990.0
2006-01-04 16:45:00,1.7556,1.75607,1.75455,1.75601,1036500002.0
2006-01-04 17:00:00,1.756,1.75817,1.75564,1.75668,1074099994.0
2006-01-04 17:15:00,1.75657,1.7581,1.75648,1.7581,957900005.0
2006-01-04 17:30:00,1.75828,1.7595,1.75818,1.75935,995799995.0
2006-01-04 17:45:00,1.75929,1.75987,1.75853,1.75938,847050001.0
2006-01-04 18:00:00,1.75924,1.76149,1.75847,1.76067,13374869975.0
2006-01-04 18:15:00,1.76061,1.76061,1.75716,1.75807,9654000005.0
2006-01-04 18:30:00,1.75798,1.75876,1.75705,1.75761,5221519981.0
2006-01-04 18:45:00,1.75748,1.75894,1.75743,1.75854,5435499995.0
2006-01-04 19:00:00,1.75858,1.75902,1.75766,1.75892,5148649991.0
2006-01-04 19:15:00,1.75893,1.76091,1.75868,1.76073,4588599997.0
2006-01-04 19:30:00,1.76068,1.76075,1.75923,1.75974,4412450000.0
2006-01-04 19:45:00,1.75963,1.76045,1.75937,1.76039,3403899996.0
2006-01-04 20:00:00,1.76045,1.76114,1.75944,1.75971,2571299996.0
2006-01-04 20:15:00,1.75972,1.75994,1.75859,1.75872,4057500001.0
2006-01-04 20:30:00,1.75872,1.75955,1.75857,1.75946,4475350002.0
2006-01-04 20:45:00,1.75943,1.75984,1.75847,1.75858,4862899977.0
2006-01-04 21:00:00,1.75858,1.75883,1.7582,1.75867,2875199993.0
2006-01-04 21:15:00,1.7587,1.7587,1.75789,1.75834,2098999995.0
2006-01-04 21:30:00,1.75842,1.75843,1.75783,1.75823,2190600007.0
2006-01-04 21:45:00,1.75821,1.75855,1.75737,1.75763,2120399998.0
2006-01-04 22:00:00,1.7577,1.75826,1.75755,1.75821,1656599988.0
2006-01-04 22:15:00,1.75823,1.75866,1.7578,1.75784,1609599996.0
2006-01-04 22:30:00,1.75792,1.75835,1.75775,1.75803,1511399996.0
2006-01-04 22:45:00,1.758,1.75834,1.75745,1.75755,912599998.0
2006-01-04 23:00:00,1.7575,1.75808,1.75735,1.75805,622299998.0
2006-01-04 23:15:00,1.758,1.75835,1.75789,1.75832,855199998.0
2006-01-04 23:30:00,1.75831,1.75869,1.75809,1.75814,765100000.0
2006-01-04 23:45:00,1.75817,1.75828,1.75805,1.75825,487800002.0
2006-01-05 00:00:00,1.75822,1.75871,1.7571,1.75736,1143199993.0
2006-01-05 00:15:00,1.75743,1.75802,1.75675,1.75735,1082300006.0
2006-01-05 00:30:00,1.75727,1.75727,1.75657,1.7566,683299996.0
2006-01-05 00:45:00,1.75658,1.75673,1.75502,1.7551,845599998.0
2006-01-05 01:00:00,1.75508,1.75602,1.75508,1.75597,797399998.0
2006-01-05 01:15:00,1.7559,1.75601,1.7555,1.7557,563100003.0
2006-01-05 01:30:00,1.75572,1.75765,1.7555,1.75744,827600000.0
2006-01-05 01:45:00,1.75743,1.75743,1.75649,1.75654,775349995.0
2006-01-05 02:00:00,1.75656,1.75843,1.75656,1.7577,764099999.0
2006-01-05 02:15:00,1.75778,1.758,1.75703,1.75715,901399995.0
2006-01-05 02:30:00,1.7571,1.75715,1.75611,1.75665,846649998.0
2006-01-05 02:45:00,1.75655,1.75814,1.75585,1.75721,920770000.0
2006-01-05 03:00:00,1.75727,1.75743,1.75605,1.75616,694550000.0
2006-01-05 03:15:00,1.75622,1.75688,1.75554,1.75686,854100003.0
2006-01-05 03:30:00,1.75707,1.75817,1.75658,1.7581,754099996.0
2006-01-05 03:45:00,1.75817,1.75848,1.75748,1.75768,703399999.0
2006-01-05 04:00:00,1.7577,1.75778,1.75613,1.75631,839199994.0
2006-01-05 04:15:00,1.75635,1.75663,1.75615,1.75643,1131399991.0
2006-01-05 04:30:00,1.75643,1.75747,1.75643,1.75732,718100000.0
2006-01-05 04:45:00,1.75736,1.75771,1.75707,1.75762,754499994.0
2006-01-05 05:00:00,1.75765,1.75775,1.75675,1.75675,690246991.0
2006-01-05 05:15:00,1.75694,1.75731,1.75604,1.75604,716000001.0
2006-01-05 05:30:00,1.75595,1.75671,1.75595,1.75628,746900001.0
2006-01-05 05:45:00,1.75638,1.75674,1.75625,1.75662,822499995.0
2006-01-05 06:00:00,1.75668,1.75695,1.75657,1.75676,688199998.0
2006-01-05 06:15:00,1.75682,1.75696,1.75666,1.75689,711299999.0
2006-01-05 06:30:00,1.75681,1.75704,1.75605,1.7561,744199996.0
2006-01-05 06:45:00,1.75612,1.75661,1.7558,1.7564,755199997.0
2006-01-05 07:00:00,1.75649,1.75668,1.75626,1.7565,816900000.0
2006-01-05 07:15:00,1.75648,1.75648,1.75563,1.75576,695900002.0
2006-01-05 07:30:00,1.75577,1.75596,1.75499,1.75504,877399998.0
2006-01-05 07:45:00,1.75493,1.75591,1.7537,1.75591,959850003.0
2006-01-05 08:00:00,1.75583,1.75631,1.75474,1.75511,1052400000.0
2006-01-05 08:15:00,1.75511,1.75543,1.75358,1.75483,945899997.0
2006-01-05 08:30:00,1.75487,1.75503,1.75394,1.7547,1035700007.0
2006-01-05 08:45:00,1.75486,1.75647,1.75473,1.75537,694400001.0
2006-01-05 09:00:00,1.75525,1.75828,1.75525,1.75645,919499999.0
2006-01-05 09:15:00,1.75647,1.75676,1.75578,1.75616,809099998.0
2006-01-05 09:30:00,1.75612,1.75677,1.75493,1.75554,998319997.0
2006-01-05 09:45:00,1.75536,1.75536,1.75405,1.75468,1002099996.0
2006-01-05 10:00:00,1.75462,1.7555,1.75297,1.75321,1025399998.0
2006-01-05 10:15:00,1.7532,1.75426,1.75194,1.75419,871400002.0
2006-01-05 10:30:00,1.7544,1.75461,1.75224,1.75252,1009999997.0
2006-01-05 10:45:00,1.7525,1.75357,1.7509,1.75237,960600000.0
2006-01-05 11:00:00,1.75225,1.75306,1.75137,1.75228,1223000001.0
2006-01-05 11:15:00,1.75244,1.75273,1.75204,1.75242,1237699993.0
2006-01-05 11:30:00,1.7523,1.75444,1.7523,1.75386,1025493982.0
2006-01-05 11:45:00,1.7539,1.75627,1.7537,1.75518,1135300000.0
2006-01-05 12:00:00,1.7552,1.75559,1.75294,1.75294,973400000.0
2006-01-05 12:15:00,1.75266,1.75294,1.75102,1.75122,918199997.0
2006-01-05 12:30:00,1.75117,1.75211,1.75043,1.75083,1044999999.0
2006-01-05 12:45:00,1.751,1.75107,1.74943,1.75003,1113599999.0
2006-01-05 13:00:00,1.7503,1.75053,1.74856,1.74857,893750001.0
2006-01-05 13:15:00,1.74857,1.75214,1.74842,1.75201,993146997.0
2006-01-05 13:30:00,1.752,1.75244,1.75114,1.75229,1130449996.0
2006-01-05 13:45:00,1.75221,1.75378,1.75221,1.75315,975699999.0
2006-01-05 14:00:00,1.75323,1.75411,1.75323,1.75382,844599997.0
2006-01-05 14:15:00,1.75378,1.75481,1.75366,1.75464,811000004.0
2006-01-05 14:30:00,1.75461,1.75461,1.75353,1.75355,808499998.0
2006-01-05 14:45:00,1.75336,1.75528,1.75328,1.75436,924099998.0
2006-01-05 15:00:00,1.75436,1.75478,1.75394,1.75478,814999999.0
2006-01-05 15:15:00,1.75475,1.75475,1.75356,1.75389,1090500002.0
2006-01-05 15:30:00,1.75385,1.75506,1.75159,1.75198,862149996.0
2006-01-05 15:45:00,1.75187,1.75308,1.75174,1.75307,848199999.0
2006-01-05 16:00:00,1.7532,1.75329,1.75233,1.7531,860100001.0
2006-01-05 16:15:00,1.75312,1.75498,1.753,1.75315,921269999.0
2006-01-05 16:30:00,1.75302,1.75379,1.7526,1.75358,930300005.0
2006-01-05 16:45:00,1.75364,1.75376,1.75155,1.75202,1080999998.0
2006-01-05 17:00:00,1.75188,1.75495,1.75188,1.75433,905000006.0
2006-01-05 17:15:00,1.75424,1.75575,1.75413,1.75575,866169999.0
2006-01-05 17:30:00,1.75594,1.757,1.75519,1.75581,1036249997.0
2006-01-05 17:45:00,1.75578,1.75607,1.75522,1.75528,1059799998.0
2006-01-05 18:00:00,1.7553,1.7562,1.75408,1.75578,12662499978.0
2006-01-05 18:15:00,1.75583,1.7559,1.75464,1.7551,9620819985.0
2006-01-05 18:30:00,1.7551,1.75574,1.75485,1.75553,4772469998.0
2006-01-05 18:45:00,1.7556,1.75635,1.75529,1.75615,5217769991.0
2006-01-05 19:00:00,1.75619,1.75697,1.75551,1.7561,4890799998.0
2006-01-05 19:15:00,1.75611,1.75738,1.7559,1.7572,4286899993.0
2006-01-05 19:30:00,1.75722,1.75799,1.75639,1.75644,4303799980.0
2006-01-05 19:45:00,1.75647,1.75719,1.75625,1.75678,3590870002.0
2006-01-05 20:00:00,1.75671,1.75715,1.75655,1.75669,2683900000.0
2006-01-05 20:15:00,1.7567,1.75691,1.7563,1.75641,3803200006.0
2006-01-05 20:30:00,1.75642,1.75711,1.75631,1.75692,4350649985.0
2006-01-05 20:45:00,1.75697,1.75706,1.75632,1.75651,4663449993.0
2006-01-05 21:00:00,1.75648,1.75672,1.75633,1.75645,3123699998.0
2006-01-05 21:15:00,1.75642,1.75715,1.75626,1.75714,2474849996.0
2006-01-05 21:30:00,1.75723,1.75787,1.75603,1.75606,2037199999.0
2006-01-05 21:45:00,1.75599,1.75611,1.75541,1.75566,2018969999.0
2006-01-05 22:00:00,1.75571,1.75581,1.75418,1.75448,1377349999.0
2006-01-05 22:15:00,1.75455,1.75529,1.75405,1.75491,2084849997.0
2006-01-05 22:30:00,1.75503,1.75552,1.75426,1.75433,1324700002.0
2006-01-05 22:45:00,1.75433,1.75443,1.75395,1.75397,1142399998.0
2006-01-05 23:00:00,1.75395,1.75433,1.75371,1.75402,665000000.0
2006-01-05 23:15:00,1.754,1.75443,1.75388,1.75432,551799997.0
2006-01-05 23:30:00,1.75433,1.75505,1.75427,1.75505,736099995.0
2006-01-05 23:45:00,1.75518,1.75576,1.75507,1.75555,553400002.0
2006-01-06 00:00:00,1.75553,1.75573,1.75451,1.75461,889999994.0
2006-01-06 00:15:00,1.75473,1.75523,1.7539,1.75405,930299997.0
2006-01-06 00:30:00,1.75405,1.75413,1.75374,1.75382,504099998.0
2006-01-06 00:45:00,1.75383,1.75475,1.75375,1.7543,731199998.0
2006-01-06 01:00:00,1.7543,1.75483,1.7543,1.75445,619499999.0
2006-01-06 01:15:00,1.75444,1.7549,1.75438,1.7548,596499997.0
2006-01-06 01:30:00,1.75485,1.75485,1.75432,1.75473,762800002.0
2006-01-06 01:45:00,1.75475,1.75506,1.75445,1.7547,690500000.0
2006-01-06 02:00:00,1.75473,1.75571,1.7547,1.7554,663200002.0
2006-01-06 02:15:00,1.75547,1.75595,1.75509,1.75588,841799999.0
2006-01-06 02:30:00,1.75592,1.75699,1.75574,1.7562,875199998.0
2006-01-06 02:45:00,1.7563,1.75678,1.75592,1.75598,892400006.0
2006-01-06 03:00:00,1.75614,1.75659,1.75607,1.75633,669999992.0
2006-01-06 03:15:00,1.75627,1.75643,1.75439,1.7547,790100004.0
2006-01-06 03:30:00,1.7547,1.75487,1.75316,1.75337,978299998.0
2006-01-06 03:45:00,1.75327,1.75382,1.75237,1.75274,983100005.0
2006-01-06 04:00:00,1.75287,1.7533,1.75278,1.7531,763900006.0
2006-01-06 04:15:00,1.75313,1.75353,1.75292,1.75353,1038750002.0
2006-01-06 04:30:00,1.75353,1.75359,1.75301,1.75325,818499996.0
2006-01-06 04:45:00,1.7533,1.75363,1.75325,1.75362,462200002.0
2006-01-06 05:00:00,1.7536,1.75375,1.75325,1.7536,842399998.0
2006-01-06 05:15:00,1.75363,1.75384,1.75327,1.75338,735700002.0
2006-01-06 05:30:00,1.7534,1.75345,1.75304,1.75318,751500000.0
2006-01-06 05:45:00,1.75323,1.75357,1.75301,1.75343,564600001.0
2006-01-06 06:00:00,1.75348,1.75375,1.75343,1.75358,737899999.0
2006-01-06 06:15:00,1.75365,1.75384,1.75353,1.75379,803649996.0
2006-01-06 06:30:00,1.7537,1.75453,1.75312,1.75319,841900003.0
2006-01-06 06:45:00,1.75317,1.75348,1.75277,1.75317,721300004.0
2006-01-06 07:00:00,1.75331,1.75371,1.75311,1.7535,698400004.0
2006-01-06 07:15:00,1.75357,1.75367,1.75315,1.75327,730400002.0
2006-01-06 07:30:00,1.75331,1.75358,1.75312,1.75356,715999996.0
2006-01-06 07:45:00,1.75355,1.7537,1.75291,1.75302,653300003.0
2006-01-06 08:00:00,1.75319,1.75416,1.75319,1.75411,793799990.0
2006-01-06 08:15:00,1.75406,1.75409,1.75341,1.75342,821270001.0
2006-01-06 08:30:00,1.75343,1.75381,1.75343,1.75367,896400001.0
2006-01-06 08:45:00,1.75375,1.75375,1.75285,1.75323,802899999.0
2006-01-06 09:00:00,1.75327,1.75339,1.75243,1.75321,850599997.0
2006-01-06 09:15:00,1.75309,1.75347,1.75274,1.75327,785499999.0
2006-01-06 09:30:00,1.75316,1.75316,1.7516,1.75196,888500002.0
2006-01-06 09:45:00,1.75193,1.75299,1.75192,1.75299,849299990.0
2006-01-06 10:00:00,1.75298,1.75327,1.75194,1.75245,956199996.0
2006-01-06 10:15:00,1.75244,1.75245,1.75124,1.75146,804700003.0
2006-01-06 10:30:00,1.7515,1.75273,1.7515,1.75241,840000004.0
2006-01-06 10:45:00,1.75236,1.75382,1.75187,1.75346,818199997.0
2006-01-06 11:00:00,1.75342,1.75491,1.75328,1.75491,833699997.0
2006-01-06 11:15:00,1.75501,1.7554,1.75423,1.75495,945800003.0
2006-01-06 11:30:00,1.7549,1.75505,1.75405,1.75415,1036169996.0
2006-01-06 11:45:00,1.75415,1.75617,1.75392,1.75606,991599998.0
2006-01-06 12:00:00,1.75599,1.75599,1.75465,1.7547,862500000.0
2006-01-06 12:15:00,1.75471,1.75476,1.75382,1.75462,927000000.0
2006-01-06 12:30:00,1.75457,1.75469,1.75422,1.75461,987999992.0
2006-01-06 12:45:00,1.75463,1.75508,1.7542,1.75454,1025050002.0
2006-01-06 13:00:00,1.75454,1.75456,1.75266,1.75407,1063000001.0
2006-01-06 13:15:00,1.75407,1.7552,1.75405,1.75491,849399998.0
2006-01-06 13:30:00,1.75487,1.75501,1.75422,1.75453,1056746998.0
2006-01-06 13:45:00,1.75448,1.75514,1.75425,1.75514,682946991.0
2006-01-06 14:00:00,1.75518,1.75596,1.75476,1.75525,924849999.0
2006-01-06 14:15:00,1.75532,1.75561,1.75508,1.75528,773200002.0
2006-01-06 14:30:00,1.7554,1.75648,1.75532,1.75627,913899998.0
2006-01-06 14:45:00,1.75627,1.75649,1.75599,1.75612,1014769999.0
2006-01-06 15:00:00,1.75607,1.75617,1.75523,1.75538,1011649999.0
2006-01-06 15:15:00,1.75535,1.75657,1.74258,1.7526,1211599995.0
2006-01-06 15:30:00,1.75022,1.75954,1.74573,1.75861,1139899996.0
2006-01-06 15:45:00,1.75869,1.76462,1.75849,1.7635,1127749995.0
2006-01-06 16:00:00,1.76367,1.7646,1.76336,1.76437,1063899998.0
2006-01-06 16:15:00,1.7642,1.76496,1.7634,1.76383,972000001.0
2006-01-06 16:30:00,1.76383,1.76409,1.76243,1.76327,797100001.0
2006-01-06 16:45:00,1.76353,1.7691,1.76353,1.76872,1012899999.0
2006-01-06 17:00:00,1.76856,1.77096,1.76855,1.77072,985899994.0
2006-01-06 17:15:00,1.77085,1.77153,1.76907,1.76907,1235750002.0
2006-01-06 17:30:00,1.76912,1.77052,1.76912,1.76976,927799996.0
2006-01-06 17:45:00,1.76967,1.77183,1.76949,1.77133,859500004.0
2006-01-06 18:00:00,1.77137,1.77147,1.76846,1.76897,12282539987.0
2006-01-06 18:15:00,1.76903,1.76912,1.76746,1.76902,9782746982.0
2006-01-06 18:30:00,1.76902,1.76939,1.76815,1.7682,5552599990.0
2006-01-06 18:45:00,1.76818,1.76957,1.76804,1.76932,5168170008.0
2006-01-06 19:00:00,1.76926,1.7717,1.76926,1.77138,5197119992.0
2006-01-06 19:15:00,1.77139,1.77158,1.77022,1.77063,4410050014.0
2006-01-06 19:30:00,1.77055,1.77122,1.77053,1.77088,4418099988.0
2006-01-06 19:45:00,1.77093,1.77153,1.7709,1.77107,3656500001.0
2006-01-06 20:00:00,1.771,1.77122,1.77092,1.771,2738700002.0
2006-01-06 20:15:00,1.771,1.77107,1.76988,1.77032,3652689985.0
2006-01-06 20:30:00,1.7703,1.77051,1.77002,1.77042,4105199986.0
2006-01-06 20:45:00,1.77047,1.77067,1.76942,1.76957,5174946997.0
2006-01-06 21:00:00,1.76958,1.77153,1.76945,1.77109,2909249998.0
2006-01-06 21:15:00,1.77111,1.77111,1.77012,1.77033,2319700002.0
2006-01-06 21:30:00,1.7704,1.77055,1.77022,1.77052,1878649996.0
2006-01-06 21:45:00,1.77057,1.77138,1.7699,1.77052,1991749996.0
2006-01-06 22:00:00,1.77056,1.77095,1.76991,1.77093,1626499998.0
2006-01-06 22:15:00,1.77094,1.77156,1.77073,1.77075,1709700000.0
2006-01-06 22:30:00,1.77072,1.77072,1.77025,1.77033,1382500003.0
2006-01-06 22:45:00,1.77036,1.77072,1.7702,1.77025,903969999.0
2006-01-06 23:00:00,1.77016,1.77048,1.7699,1.77007,739999997.0
2006-01-06 23:15:00,1.76995,1.77011,1.76925,1.76991,734599996.0
2006-01-06 23:30:00,1.76992,1.77032,1.7698,1.7702,543800001.0
2006-01-06 23:45:00,1.77027,1.7706,1.77014,1.77035,737499993.0
2006-01-09 00:00:00,1.7681,1.7687,1.7681,1.7686,430100000.0
2006-01-09 00:15:00,1.7687,1.7694,1.7687,1.7693,273700000.0
2006-01-09 00:30:00,1.7694,1.7696,1.7693,1.7695,312800000.0
2006-01-09 00:45:00,1.7696,1.7696,1.7685,1.7686,430100000.0
2006-01-09 01:00:00,1.7687,1.7694,1.7686,1.7693,391000000.0
2006-01-09 01:15:00,1.7691,1.7694,1.7677,1.7679,508300000.0
2006-01-09 01:30:00,1.7678,1.7687,1.7676,1.7687,469200000.0
2006-01-09 01:45:00,1.7686,1.7713,1.7686,1.7713,508300000.0
2006-01-09 02:00:00,1.76835,1.7691,1.76835,1.76903,672999998.0
2006-01-09 02:15:00,1.76901,1.76924,1.76758,1.76767,806199998.0
2006-01-09 02:30:00,1.76762,1.76859,1.76741,1.76855,770500002.0
2006-01-09 02:45:00,1.76853,1.77095,1.76844,1.77065,828299995.0
2006-01-09 03:00:00,1.77107,1.77116,1.76987,1.7699,893899996.0
2006-01-09 03:15:00,1.76989,1.77012,1.76879,1.77003,876246995.0
2006-01-09 03:30:00,1.77015,1.77059,1.76921,1.76929,738399997.0
2006-01-09 03:45:00,1.7693,1.76944,1.76863,1.76938,894300000.0
2006-01-09 04:00:00,1.76935,1.77059,1.76909,1.77034,914799998.0
2006-01-09 04:15:00,1.77042,1.77042,1.76945,1.76955,921099999.0
2006-01-09 04:30:00,1.76956,1.77003,1.76912,1.76912,682299996.0
2006-01-09 04:45:00,1.76909,1.76977,1.76897,1.7697,830499998.0
2006-01-09 05:00:00,1.76973,1.76973,1.76936,1.76942,481699999.0
2006-01-09 05:15:00,1.76941,1.76941,1.76847,1.76867,780849997.0
2006-01-09 05:30:00,1.76868,1.7691,1.76858,1.76866,868699995.0
2006-01-09 05:45:00,1.76868,1.76953,1.76861,1.76932,772299998.0
2006-01-09 06:00:00,1.76935,1.76936,1.76899,1.76929,725599997.0
2006-01-09 06:15:00,1.7694,1.77085,1.7694,1.77037,678699998.0
2006-01-09 06:30:00,1.77031,1.77167,1.7703,1.77167,691600002.0
2006-01-09 06:45:00,1.77168,1.77208,1.77141,1.7716,896999997.0
2006-01-09 07:00:00,1.77176,1.77198,1.76982,1.77012,905700000.0
2006-01-09 07:15:00,1.77015,1.7716,1.77004,1.77156,830099996.0
2006-01-09 07:30:00,1.77159,1.77226,1.77099,1.77168,841299998.0
2006-01-09 07:45:00,1.77167,1.77173,1.77106,1.77173,517099998.0
2006-01-09 08:00:00,1.77182,1.77193,1.77148,1.7717,909599998.0
2006-01-09 08:15:00,1.77172,1.77188,1.7711,1.77119,1013899997.0
2006-01-09 08:30:00,1.77142,1.77182,1.76934,1.76934,860299999.0
2006-01-09 08:45:00,1.76936,1.76983,1.76827,1.76884,831499996.0
2006-01-09 09:00:00,1.76891,1.76952,1.76846,1.76924,1065270002.0
2006-01-09 09:15:00,1.76922,1.76922,1.76768,1.76807,806599995.0
2006-01-09 09:30:00,1.76802,1.76948,1.76801,1.76913,1053400001.0
2006-01-09 09:45:00,1.76905,1.76993,1.76819,1.76915,966300003.0
2006-01-09 10:00:00,1.76905,1.76946,1.76849,1.76864,736899999.0
2006-01-09 10:15:00,1.76863,1.76876,1.76563,1.76675,1054800008.0
2006-01-09 10:30:00,1.76685,1.7673,1.76552,1.76626,981200000.0
2006-01-09 10:45:00,1.76617,1.76676,1.76556,1.76575,1013199990.0
2006-01-09 11:00:00,1.76568,1.76568,1.76412,1.76511,918699995.0
2006-01-09 11:15:00,1.7651,1.76581,1.76392,1.76533,915399997.0
2006-01-09 11:30:00,1.76534,1.76627,1.76463,1.76625,1140199991.0
2006-01-09 11:45:00,1.7663,1.76785,1.76614,1.7672,904646995.0
2006-01-09 12:00:00,1.76712,1.76844,1.76616,1.76616,872899999.0
2006-01-09 12:15:00,1.76619,1.76743,1.76556,1.76717,933399997.0
2006-01-09 12:30:00,1.76728,1.76775,1.76677,1.76753,896099996.0
2006-01-09 12:45:00,1.76753,1.768,1.76688,1.76725,920850009.0
2006-01-09 13:00:00,1.7672,1.7672,1.76473,1.76576,925400000.0
2006-01-09 13:15:00,1.76577,1.76603,1.76498,1.76534,972000000.0
2006-01-09 13:30:00,1.76528,1.7656,1.76437,1.76456,1024999996.0
2006-01-09 13:45:00,1.76458,1.76565,1.76458,1.76547,891800005.0
2006-01-09 14:00:00,1.76554,1.76638,1.76541,1.76638,842399994.0
2006-01-09 14:15:00,1.76637,1.76705,1.7663,1.767,777399997.0
2006-01-09 14:30:00,1.76715,1.76739,1.7659,1.76593,941500000.0
2006-01-09 14:45:00,1.76593,1.76651,1.76573,1.76651,963999999.0
2006-01-09 15:00:00,1.7666,1.7669,1.76614,1.76675,938100003.0
2006-01-09 15:15:00,1.76686,1.76769,1.76675,1.76696,1065399996.0
2006-01-09 15:30:00,1.76697,1.76782,1.76527,1.7653,1067399991.0
2006-01-09 15:45:00,1.76534,1.76665,1.76506,1.76531,987300003.0
2006-01-09 16:00:00,1.76537,1.76609,1.76515,1.76606,943899998.0
2006-01-09 16:15:00,1.76603,1.76676,1.76536,1.76676,879399997.0
2006-01-09 16:30:00,1.76663,1.7668,1.7656,1.76578,780700002.0
2006-01-09 16:45:00,1.7658,1.76602,1.76509,1.76522,993699999.0
2006-01-09 17:00:00,1.765,1.76537,1.76259,1.76288,835500000.0
2006-01-09 17:15:00,1.76304,1.76593,1.76303,1.76568,720400003.0
2006-01-09 17:30:00,1.76565,1.76698,1.76362,1.76379,668100000.0
2006-01-09 17:45:00,1.76374,1.7646,1.76331,1.76336,922420000.0
2006-01-09 18:00:00,1.76349,1.76532,1.76349,1.76518,12888416968.0
2006-01-09 18:15:00,1.76527,1.76551,1.76303,1.76432,9732196966.0
2006-01-09 18:30:00,1.76439,1.76591,1.76392,1.76498,5289699995.0
2006-01-09 18:45:00,1.76496,1.76504,1.76389,1.76411,5521300006.0
2006-01-09 19:00:00,1.76413,1.76492,1.76383,1.76474,5136190000.0
2006-01-09 19:15:00,1.76477,1.76546,1.76463,1.76538,4301049995.0
2006-01-09 19:30:00,1.76534,1.7678,1.76531,1.7674,4334396988.0
2006-01-09 19:45:00,1.7674,1.76797,1.76711,1.76734,3547949998.0
2006-01-09 20:00:00,1.76725,1.76725,1.7662,1.76621,2773800001.0
2006-01-09 20:15:00,1.7662,1.76696,1.76545,1.7667,4071700008.0
2006-01-09 20:30:00,1.76673,1.76691,1.76555,1.76585,5211799991.0
2006-01-09 20:45:00,1.76576,1.7664,1.76575,1.76608,4729900001.0
2006-01-09 21:00:00,1.7661,1.76675,1.76577,1.76641,3103200006.0
2006-01-09 21:15:00,1.76633,1.76706,1.76595,1.76706,2406400006.0
2006-01-09 21:30:00,1.76718,1.76719,1.76608,1.76613,1985269995.0
2006-01-09 21:45:00,1.76611,1.76624,1.76438,1.76458,1667246996.0
2006-01-09 22:00:00,1.76465,1.76532,1.76421,1.7649,1525099995.0
2006-01-09 22:15:00,1.76495,1.76522,1.76415,1.76457,1719199996.0
2006-01-09 22:30:00,1.76456,1.76465,1.76413,1.76423,1286350000.0
2006-01-09 22:45:00,1.76426,1.76503,1.76426,1.76473,944600003.0
2006-01-09 23:00:00,1.76452,1.76473,1.76424,1.76438,805199998.0
2006-01-09 23:15:00,1.76432,1.76511,1.76423,1.76511,805999999.0
2006-01-09 23:30:00,1.76512,1.76527,1.76459,1.76466,730099998.0
2006-01-09 23:45:00,1.76478,1.76505,1.76462,1.76505,527799997.0
2006-01-10 00:00:00,1.76503,1.76505,1.76387,1.76408,1025100001.0
2006-01-10 00:15:00,1.76403,1.76491,1.76401,1.76461,1104000005.0
2006-01-10 00:30:00,1.7649,1.7649,1.76418,1.76438,600499998.0
2006-01-10 00:45:00,1.7644,1.76494,1.76435,1.76483,676799998.0
2006-01-10 01:00:00,1.76478,1.7651,1.76475,1.76505,844500007.0
2006-01-10 01:15:00,1.765,1.76515,1.76443,1.76469,748600006.0
2006-01-10 01:30:00,1.76477,1.7648,1.76372,1.7639,747699998.0
2006-01-10 01:45:00,1.76393,1.76437,1.76375,1.76392,698200002.0
2006-01-10 02:00:00,1.76393,1.76617,1.76393,1.76532,934399998.0
2006-01-10 02:15:00,1.76525,1.76571,1.76515,1.76537,921299996.0
2006-01-10 02:30:00,1.76531,1.7656,1.7651,1.7656,897799999.0
2006-01-10 02:45:00,1.76552,1.76582,1.76516,1.76573,775300002.0
2006-01-10 03:00:00,1.76599,1.76626,1.76572,1.76611,1021099998.0
2006-01-10 03:15:00,1.76615,1.76624,1.7656,1.7661,561099997.0
2006-01-10 03:30:00,1.76615,1.76615,1.76522,1.76572,897399991.0
2006-01-10 03:45:00,1.76572,1.76645,1.76572,1.76636,888300002.0
2006-01-10 04:00:00,1.76642,1.76645,1.76579,1.76579,1087099999.0
2006-01-10 04:15:00,1.76575,1.76599,1.76491,1.76503,1083400002.0
2006-01-10 04:30:00,1.76483,1.7649,1.76359,1.76445,685099999.0
2006-01-10 04:45:00,1.7645,1.76483,1.76395,1.76431,624650000.0
2006-01-10 05:00:00,1.7645,1.76543,1.76426,1.7651,652999997.0
2006-01-10 05:15:00,1.76515,1.76566,1.76487,1.76498,726099998.0
2006-01-10 05:30:00,1.76498,1.76525,1.76482,1.76496,603800003.0
2006-01-10 05:45:00,1.76503,1.76572,1.76495,1.76562,663900002.0
2006-01-10 06:00:00,1.76568,1.76575,1.76493,1.76494,869699995.0
2006-01-10 06:15:00,1.76482,1.76545,1.76465,1.76486,815299999.0
2006-01-10 06:30:00,1.76486,1.7656,1.76462,1.7652,892900004.0
2006-01-10 06:45:00,1.7652,1.76594,1.76474,1.76558,783350002.0
2006-01-10 07:00:00,1.76566,1.76584,1.76487,1.765,778100001.0
2006-01-10 07:15:00,1.76507,1.7652,1.76454,1.7652,937200002.0
2006-01-10 07:30:00,1.76527,1.7653,1.76474,1.76521,1019399998.0
2006-01-10 07:45:00,1.7653,1.76539,1.76494,1.76535,573799996.0
2006-01-10 08:00:00,1.76527,1.7653,1.76467,1.76482,778449998.0
2006-01-10 08:15:00,1.765,1.76532,1.76464,1.76498,966899997.0
2006-01-10 08:30:00,1.76498,1.76528,1.76482,1.76489,901399997.0
2006-01-10 08:45:00,1.76501,1.76519,1.76377,1.76431,1021799995.0
2006-01-10 09:00:00,1.7644,1.76486,1.76407,1.76453,1050599999.0
2006-01-10 09:15:00,1.7646,1.76468,1.76191,1.76205,716799990.0
2006-01-10 09:30:00,1.76196,1.76341,1.76175,1.7624,829000005.0
2006-01-10 09:45:00,1.76245,1.7651,1.76245,1.76488,896700000.0
2006-01-10 10:00:00,1.76488,1.7661,1.76475,1.76563,803719993.0
2006-01-10 10:15:00,1.76557,1.7672,1.7652,1.76696,943599997.0
2006-01-10 10:30:00,1.76696,1.76776,1.76601,1.76614,852100000.0
2006-01-10 10:45:00,1.76605,1.7664,1.76517,1.76519,972399999.0
2006-01-10 11:00:00,1.76507,1.76573,1.76429,1.76529,747800002.0
2006-01-10 11:15:00,1.76538,1.76568,1.76436,1.76493,985400001.0
2006-01-10 11:30:00,1.76492,1.76576,1.76458,1.76575,1020399994.0
2006-01-10 11:45:00,1.76582,1.76712,1.76568,1.76703,1009799999.0
2006-01-10 12:00:00,1.76738,1.76961,1.76643,1.76933,878949997.0
2006-01-10 12:15:00,1.76915,1.76955,1.76739,1.7677,1174399989.0
2006-01-10 12:30:00,1.76767,1.76877,1.76745,1.76771,1017199992.0
2006-01-10 12:45:00,1.76782,1.76889,1.76781,1.7685,936099999.0
2006-01-10 13:00:00,1.76845,1.76846,1.76701,1.76788,914650000.0
2006-01-10 13:15:00,1.76805,1.76826,1.766,1.76638,944550002.0
2006-01-10 13:30:00,1.76643,1.7673,1.76623,1.76725,1112000002.0
2006-01-10 13:45:00,1.76727,1.76852,1.76708,1.76852,975100000.0
2006-01-10 14:00:00,1.76863,1.76863,1.76758,1.76758,901400004.0
2006-01-10 14:15:00,1.76748,1.76787,1.76695,1.76746,855599997.0
2006-01-10 14:30:00,1.76748,1.76781,1.76707,1.76765,899299999.0
2006-01-10 14:45:00,1.76756,1.76762,1.76659,1.76659,975500003.0
2006-01-10 15:00:00,1.76641,1.76641,1.76515,1.76547,1106699995.0
2006-01-10 15:15:00,1.76547,1.76688,1.76541,1.76638,1104700000.0
2006-01-10 15:30:00,1.76637,1.76649,1.76363,1.76433,878999996.0
2006-01-10 15:45:00,1.76431,1.76498,1.76356,1.76435,1034899999.0
2006-01-10 16:00:00,1.76446,1.7653,1.76432,1.76487,880099998.0
2006-01-10 16:15:00,1.76483,1.76493,1.76341,1.76392,962600004.0
2006-01-10 16:30:00,1.76388,1.76402,1.76266,1.7632,1105949994.0
2006-01-10 16:45:00,1.76327,1.76636,1.76315,1.76618,1048799991.0
2006-01-10 17:00:00,1.76606,1.76733,1.76567,1.76698,1008940004.0
2006-01-10 17:15:00,1.76683,1.76719,1.76628,1.76661,1033219995.0
2006-01-10 17:30:00,1.76648,1.76685,1.76556,1.76587,933800005.0
2006-01-10 17:45:00,1.76574,1.76599,1.76453,1.76454,816649998.0
2006-01-10 18:00:00,1.76465,1.76595,1.76441,1.76478,12881396987.0
2006-01-10 18:15:00,1.76483,1.76553,1.76445,1.76486,10219349991.0
2006-01-10 18:30:00,1.76488,1.76538,1.76356,1.76442,5471600009.0
2006-01-10 18:45:00,1.76433,1.76488,1.76361,1.76374,5158469994.0
2006-01-10 19:00:00,1.7637,1.76448,1.76349,1.76375,4849799991.0
2006-01-10 19:15:00,1.76372,1.76376,1.76323,1.76362,4131569995.0
2006-01-10 19:30:00,1.76363,1.76433,1.76363,1.76428,4467170002.0
2006-01-10 19:45:00,1.7643,1.76439,1.76384,1.76394,3606000000.0
2006-01-10 20:00:00,1.7639,1.7644,1.76375,1.76432,2764246994.0
2006-01-10 20:15:00,1.76423,1.76432,1.76338,1.76377,3723449999.0
2006-01-10 20:30:00,1.76384,1.76566,1.76384,1.7655,4555419995.0
2006-01-10 20:45:00,1.76545,1.76586,1.76524,1.76548,5131400006.0
2006-01-10 21:00:00,1.76551,1.76636,1.76547,1.76599,3242069998.0
2006-01-10 21:15:00,1.76609,1.76632,1.76528,1.76539,2163899991.0
2006-01-10 21:30:00,1.76552,1.76568,1.76472,1.76493,1977299999.0
2006-01-10 21:45:00,1.76499,1.76575,1.76499,1.7653,1793096996.0
2006-01-10 22:00:00,1.76532,1.76554,1.76492,1.7651,1576300001.0
2006-01-10 22:15:00,1.76515,1.76523,1.76488,1.76502,1863240001.0
2006-01-10 22:30:00,1.76505,1.76535,1.76497,1.76515,1534399993.0
2006-01-10 22:45:00,1.76513,1.7652,1.76485,1.76505,955200002.0
2006-01-10 23:00:00,1.76485,1.76551,1.76483,1.76517,757449998.0
2006-01-10 23:15:00,1.76514,1.76525,1.76492,1.76499,690050000.0
2006-01-10 23:30:00,1.76502,1.7652,1.76495,1.76504,538700002.0
2006-01-10 23:45:00,1.76505,1.76511,1.76431,1.76445,458099998.0
2006-01-11 00:00:00,1.76443,1.76459,1.76313,1.76328,1041300001.0
2006-01-11 00:15:00,1.76341,1.76393,1.76204,1.76256,1039300006.0
2006-01-11 00:30:00,1.76259,1.76267,1.76155,1.7626,655799995.0
2006-01-11 00:45:00,1.7628,1.76359,1.7628,1.763,887000001.0
2006-01-11 01:00:00,1.76298,1.76334,1.76295,1.76334,656200005.0
2006-01-11 01:15:00,1.76332,1.76441,1.7633,1.7644,897999996.0
2006-01-11 01:30:00,1.76443,1.76444,1.76335,1.76338,622799999.0
2006-01-11 01:45:00,1.76335,1.76399,1.76327,1.76392,667100002.0
2006-01-11 02:00:00,1.76393,1.76405,1.76317,1.7634,735599998.0
2006-01-11 02:15:00,1.76347,1.76357,1.76303,1.76335,858200001.0
2006-01-11 02:30:00,1.76343,1.76392,1.7634,1.76375,975499997.0
2006-01-11 02:45:00,1.76372,1.76385,1.76248,1.76295,720199998.0
2006-01-11 03:00:00,1.76287,1.76308,1.76198,1.76254,849750002.0
2006-01-11 03:15:00,1.76264,1.76317,1.76248,1.76263,756500000.0
2006-01-11 03:30:00,1.76255,1.76255,1.76021,1.7603,798399995.0
2006-01-11 03:45:00,1.76029,1.76156,1.76012,1.76156,899349998.0
2006-01-11 04:00:00,1.76157,1.76195,1.76157,1.7617,823899999.0
2006-01-11 04:15:00,1.7618,1.76216,1.76178,1.76193,898849999.0
2006-01-11 04:30:00,1.76192,1.76353,1.76168,1.76272,776500003.0
2006-01-11 04:45:00,1.76282,1.76334,1.76256,1.76329,623700000.0
2006-01-11 05:00:00,1.76323,1.76369,1.76298,1.76316,951900002.0
2006-01-11 05:15:00,1.7632,1.76335,1.76228,1.76238,911500010.0
2006-01-11 05:30:00,1.7624,1.76327,1.76233,1.76266,659899995.0
2006-01-11 05:45:00,1.76273,1.76285,1.76247,1.76277,619750002.0
2006-01-11 06:00:00,1.76281,1.76304,1.76259,1.76268,804700003.0
2006-01-11 06:15:00,1.76275,1.76291,1.76242,1.76259,868750005.0
2006-01-11 06:30:00,1.76251,1.76274,1.76227,1.76254,628299998.0
2006-01-11 06:45:00,1.76245,1.76267,1.76211,1.7623,688449992.0
2006-01-11 07:00:00,1.76245,1.76267,1.76224,1.7624,848999994.0
2006-01-11 07:15:00,1.76243,1.76248,1.76138,1.76205,948500001.0
2006-01-11 07:30:00,1.76207,1.76211,1.76028,1.76074,828300007.0
2006-01-11 07:45:00,1.76068,1.76084,1.76012,1.76032,941450000.0
2006-01-11 08:00:00,1.76019,1.76161,1.75996,1.76144,893000003.0
2006-01-11 08:15:00,1.76135,1.76146,1.76069,1.76106,914500000.0
2006-01-11 08:30:00,1.7611,1.76187,1.7611,1.76139,855849998.0
2006-01-11 08:45:00,1.76145,1.76255,1.76086,1.76222,783600001.0
2006-01-11 09:00:00,1.76216,1.76216,1.76047,1.7618,990399999.0
2006-01-11 09:15:00,1.7617,1.76179,1.7611,1.76112,901800002.0
2006-01-11 09:30:00,1.76098,1.76179,1.76061,1.76122,919700000.0
2006-01-11 09:45:00,1.76125,1.76142,1.75975,1.76098,768200003.0
2006-01-11 10:00:00,1.761,1.76132,1.75963,1.76017,846099996.0
2006-01-11 10:15:00,1.76032,1.76077,1.75985,1.76055,1004799994.0
2006-01-11 10:30:00,1.76038,1.76055,1.75812,1.75885,1118170000.0
2006-01-11 10:45:00,1.7587,1.7587,1.75722,1.75808,1048300001.0
2006-01-11 11:00:00,1.758,1.75863,1.75754,1.75863,998600000.0
2006-01-11 11:15:00,1.75891,1.76016,1.75878,1.75915,1012900001.0
2006-01-11 11:30:00,1.75868,1.75868,1.75456,1.75513,1060699995.0
2006-01-11 11:45:00,1.75513,1.7563,1.75505,1.75546,1045870002.0
2006-01-11 12:00:00,1.75542,1.75549,1.75343,1.75344,941350000.0
2006-01-11 12:15:00,1.75324,1.75403,1.75249,1.75345,916899996.0
2006-01-11 12:30:00,1.75339,1.75484,1.75292,1.75429,918500000.0
2006-01-11 12:45:00,1.75411,1.75455,1.75291,1.75294,873799995.0
2006-01-11 13:00:00,1.7526,1.75433,1.75201,1.75431,914350001.0
2006-01-11 13:15:00,1.7543,1.75539,1.75353,1.75526,888699995.0
2006-01-11 13:30:00,1.75526,1.75718,1.75526,1.75707,1130099995.0
2006-01-11 13:45:00,1.75705,1.75715,1.75611,1.75708,819850001.0
2006-01-11 14:00:00,1.75717,1.75773,1.75654,1.75694,826469997.0
2006-01-11 14:15:00,1.75688,1.75826,1.75686,1.7582,1019399992.0
2006-01-11 14:30:00,1.75825,1.75837,1.75715,1.7574,873500000.0
2006-01-11 14:45:00,1.75732,1.75758,1.75635,1.75663,993500002.0
2006-01-11 15:00:00,1.75658,1.757,1.75572,1.75572,892599996.0
2006-01-11 15:15:00,1.75567,1.75681,1.75561,1.75631,1170400001.0
2006-01-11 15:30:00,1.75623,1.75653,1.75589,1.75621,941899998.0
2006-01-11 15:45:00,1.75618,1.7562,1.75499,1.7552,953199997.0
2006-01-11 16:00:00,1.75523,1.75709,1.75511,1.75705,776846995.0
2006-01-11 16:15:00,1.75709,1.75937,1.75708,1.75868,989369994.0
2006-01-11 16:30:00,1.75855,1.76032,1.75847,1.76032,1038699997.0
2006-01-11 16:45:00,1.76027,1.76144,1.75968,1.76051,1160900000.0
2006-01-11 17:00:00,1.76043,1.76102,1.76004,1.76048,908200000.0
2006-01-11 17:15:00,1.76023,1.76024,1.7585,1.75947,919099999.0
2006-01-11 17:30:00,1.75935,1.76033,1.75883,1.7602,914900000.0
2006-01-11 17:45:00,1.76012,1.76078,1.75983,1.76036,964599996.0
2006-01-11 18:00:00,1.76042,1.76043,1.75896,1.75922,12657269993.0
2006-01-11 18:15:00,1.75929,1.76149,1.75927,1.76127,9663694001.0
2006-01-11 18:30:00,1.76129,1.76198,1.76079,1.76186,5083449989.0
2006-01-11 18:45:00,1.76181,1.76445,1.76128,1.76389,5260149993.0
2006-01-11 19:00:00,1.76385,1.7663,1.76353,1.76512,5092520000.0
2006-01-11 19:15:00,1.76515,1.76686,1.76493,1.76535,4578370000.0
2006-01-11 19:30:00,1.7652,1.76566,1.76495,1.76566,4202749991.0
2006-01-11 19:45:00,1.7657,1.76605,1.76497,1.7655,3261946990.0
2006-01-11 20:00:00,1.76549,1.76562,1.76509,1.76537,2939099997.0
2006-01-11 20:15:00,1.76544,1.76563,1.76327,1.76418,3540099988.0
2006-01-11 20:30:00,1.76418,1.7647,1.76381,1.7645,4148550006.0
2006-01-11 20:45:00,1.76447,1.76517,1.764,1.76408,5245996978.0
2006-01-11 21:00:00,1.76411,1.76424,1.76284,1.76328,3210750003.0
2006-01-11 21:15:00,1.7634,1.76422,1.7634,1.76418,2218049993.0
2006-01-11 21:30:00,1.76407,1.76438,1.76361,1.76413,2243000002.0
2006-01-11 21:45:00,1.76412,1.76436,1.7635,1.7635,1842300002.0
2006-01-11 22:00:00,1.76355,1.76378,1.76305,1.76352,1544249999.0
2006-01-11 22:15:00,1.76353,1.76397,1.76334,1.76387,1621599994.0
2006-01-11 22:30:00,1.76388,1.76434,1.76367,1.76383,1490500002.0
2006-01-11 22:45:00,1.76383,1.76395,1.76355,1.76375,944300007.0
2006-01-11 23:00:00,1.76375,1.76397,1.76339,1.7635,624999997.0
2006-01-11 23:15:00,1.7634,1.76421,1.76332,1.76412,766400004.0
2006-01-11 23:30:00,1.76412,1.76422,1.76385,1.76394,632899998.0
2006-01-11 23:45:00,1.76395,1.76411,1.76377,1.76395,527700001.0
2006-01-12 00:00:00,1.76392,1.7646,1.76318,1.76358,1093519997.0
2006-01-12 00:15:00,1.7636,1.76572,1.76332,1.76572,1007450001.0
2006-01-12 00:30:00,1.76568,1.76583,1.76532,1.76551,733700003.0
2006-01-12 00:45:00,1.76556,1.76589,1.76531,1.7658,608200002.0
2006-01-12 01:00:00,1.7657,1.76595,1.76563,1.76585,663949996.0
2006-01-12 01:15:00,1.7658,1.76686,1.7655,1.76686,724299992.0
2006-01-12 01:30:00,1.76695,1.76731,1.76667,1.7667,711899999.0
2006-01-12 01:45:00,1.7668,1.76685,1.76598,1.76617,649599998.0
2006-01-12 02:00:00,1.76619,1.76619,1.76534,1.7657,828699998.0
2006-01-12 02:15:00,1.76563,1.76592,1.76523,1.76528,963700004.0
2006-01-12 02:30:00,1.76522,1.76529,1.76466,1.76519,624100001.0
2006-01-12 02:45:00,1.7651,1.76582,1.76496,1.76565,960799999.0
2006-01-12 03:00:00,1.76555,1.76555,1.76517,1.76539,783000001.0
2006-01-12 03:15:00,1.76539,1.7656,1.76492,1.76555,649100000.0
2006-01-12 03:30:00,1.7655,1.76701,1.76523,1.76633,788800000.0
2006-01-12 03:45:00,1.76608,1.76754,1.76598,1.76613,900650002.0
2006-01-12 04:00:00,1.76615,1.76678,1.76611,1.76622,967100001.0
2006-01-12 04:15:00,1.76631,1.7668,1.76564,1.76568,1035799998.0
2006-01-12 04:30:00,1.76562,1.76622,1.76553,1.7658,610299998.0
2006-01-12 04:45:00,1.7658,1.76617,1.76573,1.76599,516000002.0
2006-01-12 05:00:00,1.76595,1.76665,1.76578,1.76614,474900000.0
2006-01-12 05:15:00,1.76615,1.76656,1.76594,1.766,570499998.0
2006-01-12 05:30:00,1.76598,1.76635,1.76565,1.76608,706200001.0
2006-01-12 05:45:00,1.76613,1.76641,1.766,1.76614,733499996.0
2006-01-12 06:00:00,1.76615,1.76677,1.76605,1.76648,767899997.0
2006-01-12 06:15:00,1.76655,1.76657,1.76625,1.76645,672300004.0
2006-01-12 06:30:00,1.76643,1.76682,1.76592,1.76605,755570000.0
2006-01-12 06:45:00,1.766,1.76643,1.76575,1.7662,576700001.0
2006-01-12 07:00:00,1.76639,1.76643,1.76567,1.7658,783299998.0
2006-01-12 07:15:00,1.76587,1.76607,1.76576,1.76605,736099998.0
2006-01-12 07:30:00,1.76605,1.76612,1.76522,1.76565,708999996.0
2006-01-12 07:45:00,1.76563,1.76642,1.76559,1.76642,558399999.0
2006-01-12 08:00:00,1.76638,1.76639,1.76554,1.76621,903799996.0
2006-01-12 08:15:00,1.76652,1.76698,1.76563,1.76605,941199996.0
2006-01-12 08:30:00,1.766,1.76703,1.76595,1.76684,1067700001.0
2006-01-12 08:45:00,1.76703,1.76762,1.76698,1.76752,755900002.0
2006-01-12 09:00:00,1.7674,1.7674,1.76584,1.76593,855199997.0
2006-01-12 09:15:00,1.76574,1.76592,1.76512,1.76586,822846998.0
2006-01-12 09:30:00,1.76565,1.76629,1.76546,1.76582,837399993.0
2006-01-12 09:45:00,1.76578,1.76698,1.76521,1.76679,831599998.0
2006-01-12 10:00:00,1.76672,1.76821,1.76603,1.76821,917699996.0
2006-01-12 10:15:00,1.76835,1.76838,1.76664,1.7669,815299998.0
2006-01-12 10:30:00,1.76693,1.76701,1.76618,1.76692,1038770001.0
2006-01-12 10:45:00,1.76689,1.7672,1.76635,1.76679,951700006.0
2006-01-12 11:00:00,1.76672,1.76951,1.7665,1.76909,1075800005.0
2006-01-12 11:15:00,1.7692,1.76943,1.76738,1.76817,1200999999.0
2006-01-12 11:30:00,1.76803,1.76984,1.76757,1.76957,932799997.0
2006-01-12 11:45:00,1.76973,1.77088,1.76911,1.77059,1186499999.0
2006-01-12 12:00:00,1.77052,1.77125,1.76897,1.77125,861970003.0
2006-01-12 12:15:00,1.77113,1.77235,1.77024,1.77024,1118699997.0
2006-01-12 12:30:00,1.7702,1.77125,1.76994,1.77033,1135899996.0
2006-01-12 12:45:00,1.7704,1.77046,1.76903,1.76981,889300001.0
2006-01-12 13:00:00,1.76981,1.76987,1.7692,1.76925,1047099999.0
2006-01-12 13:15:00,1.76912,1.76912,1.76807,1.76882,810999994.0
2006-01-12 13:30:00,1.76882,1.76911,1.76786,1.76911,954100000.0
2006-01-12 13:45:00,1.76903,1.76903,1.76784,1.76795,880899999.0
2006-01-12 14:00:00,1.76788,1.76864,1.76716,1.76772,849749999.0
2006-01-12 14:15:00,1.76777,1.76917,1.76777,1.76888,972846990.0
2006-01-12 14:30:00,1.76891,1.77069,1.76855,1.7705,1110799998.0
2006-01-12 14:45:00,1.7704,1.77116,1.77008,1.77047,771799999.0
2006-01-12 15:00:00,1.77051,1.77083,1.76856,1.76878,888599999.0
2006-01-12 15:15:00,1.76859,1.76921,1.76792,1.7681,1129400001.0
2006-01-12 15:30:00,1.76725,1.77022,1.76576,1.76984,912000002.0
2006-01-12 15:45:00,1.7699,1.77021,1.76577,1.76577,873450001.0
2006-01-12 16:00:00,1.76553,1.76572,1.76273,1.76545,1203799990.0
2006-01-12 16:15:00,1.76541,1.76551,1.76087,1.76091,1257199997.0
2006-01-12 16:30:00,1.76089,1.76195,1.76072,1.76141,821399998.0
2006-01-12 16:45:00,1.76157,1.76242,1.76134,1.76147,1010700004.0
2006-01-12 17:00:00,1.76132,1.76132,1.75779,1.759,915250001.0
2006-01-12 17:15:00,1.759,1.76064,1.75839,1.75978,899899997.0
2006-01-12 17:30:00,1.75979,1.76049,1.75945,1.75991,942199999.0
2006-01-12 17:45:00,1.75998,1.7617,1.75997,1.7615,852070002.0
2006-01-12 18:00:00,1.76151,1.76159,1.76001,1.76037,12767997004.0
2006-01-12 18:15:00,1.7605,1.76129,1.7602,1.76081,9884149987.0
2006-01-12 18:30:00,1.76087,1.76154,1.76048,1.76062,5224300004.0
2006-01-12 18:45:00,1.7607,1.76111,1.75984,1.7608,5043839990.0
2006-01-12 19:00:00,1.76082,1.76179,1.7604,1.761,5058449991.0
2006-01-12 19:15:00,1.76114,1.7618,1.75959,1.75959,4453650009.0
2006-01-12 19:30:00,1.75946,1.761,1.75929,1.76045,4306749992.0
2006-01-12 19:45:00,1.76052,1.76105,1.76039,1.76053,3387399990.0
2006-01-12 20:00:00,1.76048,1.76066,1.76033,1.7605,2565569997.0
2006-01-12 20:15:00,1.76052,1.76149,1.76037,1.76138,3722200005.0
2006-01-12 20:30:00,1.7614,1.76155,1.75992,1.76008,4869699989.0
2006-01-12 20:45:00,1.76003,1.76003,1.7591,1.75928,4573699996.0
2006-01-12 21:00:00,1.7593,1.75947,1.75875,1.7591,2680169999.0
2006-01-12 21:15:00,1.75916,1.76011,1.75909,1.75942,2056246990.0
2006-01-12 21:30:00,1.75942,1.75989,1.75914,1.75954,1767100001.0
2006-01-12 21:45:00,1.75953,1.76001,1.75936,1.75988,1732949996.0
2006-01-12 22:00:00,1.75995,1.75998,1.75875,1.75912,1840250000.0
2006-01-12 22:15:00,1.75907,1.75925,1.75865,1.75878,1759000007.0
2006-01-12 22:30:00,1.75879,1.75915,1.75843,1.75893,1527949992.0
2006-01-12 22:45:00,1.75891,1.75973,1.75872,1.75938,951470000.0
2006-01-12 23:00:00,1.75926,1.75959,1.75903,1.75945,686299999.0
2006-01-12 23:15:00,1.75944,1.75989,1.7594,1.75953,851600000.0
2006-01-12 23:30:00,1.75954,1.7603,1.75953,1.7603,586899992.0
2006-01-12 23:45:00,1.76033,1.76033,1.7598,1.75985,404400001.0
2006-01-13 00:00:00,1.75983,1.76062,1.75982,1.7605,1047099999.0
2006-01-13 00:15:00,1.76048,1.76064,1.75975,1.76031,978069999.0
2006-01-13 00:30:00,1.76031,1.76031,1.75943,1.75959,572449999.0
2006-01-13 00:45:00,1.7596,1.76045,1.75958,1.7603,890300004.0
2006-01-13 01:00:00,1.76021,1.76122,1.7601,1.76117,809000003.0
2006-01-13 01:15:00,1.76108,1.76135,1.76065,1.76077,755100002.0
2006-01-13 01:30:00,1.76078,1.76084,1.76042,1.76054,725099999.0
2006-01-13 01:45:00,1.76055,1.76068,1.76029,1.76036,618899997.0
2006-01-13 02:00:00,1.76045,1.76054,1.75941,1.75978,1071950000.0
2006-01-13 02:15:00,1.75985,1.76048,1.7597,1.76048,723799999.0
2006-01-13 02:30:00,1.76047,1.76066,1.75981,1.75987,757700000.0
2006-01-13 02:45:00,1.7598,1.76,1.75938,1.75967,946499997.0
2006-01-13 03:00:00,1.75974,1.76072,1.75964,1.76045,694200003.0
2006-01-13 03:15:00,1.76047,1.76047,1.76015,1.7603,553399996.0
2006-01-13 03:30:00,1.76039,1.76047,1.76016,1.7603,715899999.0
2006-01-13 03:45:00,1.76028,1.76035,1.75943,1.75968,888399997.0
2006-01-13 04:00:00,1.75978,1.7599,1.75963,1.7597,886700000.0
2006-01-13 04:15:00,1.7598,1.76051,1.75964,1.76029,767900000.0
2006-01-13 04:30:00,1.76022,1.7604,1.75985,1.75985,695200001.0
2006-01-13 04:45:00,1.7599,1.76033,1.75971,1.76025,574100001.0
2006-01-13 05:00:00,1.76027,1.76029,1.75977,1.75989,625500003.0
2006-01-13 05:15:00,1.75993,1.76034,1.75985,1.7602,721999997.0
2006-01-13 05:30:00,1.7602,1.76029,1.75995,1.76008,664300000.0
2006-01-13 05:45:00,1.76008,1.76013,1.75964,1.7597,703900001.0
2006-01-13 06:00:00,1.7597,1.75992,1.75942,1.7597,677600003.0
2006-01-13 06:15:00,1.7597,1.7601,1.75928,1.75995,725199996.0
2006-01-13 06:30:00,1.75992,1.76005,1.75979,1.75982,517200000.0
2006-01-13 06:45:00,1.75984,1.75994,1.75955,1.7596,589099996.0
2006-01-13 07:00:00,1.75973,1.75997,1.75957,1.75987,637399998.0
2006-01-13 07:15:00,1.75992,1.76023,1.75974,1.76023,823400000.0
2006-01-13 07:30:00,1.76012,1.76021,1.75925,1.75953,937650000.0
2006-01-13 07:45:00,1.7595,1.76037,1.75925,1.76,616000002.0
2006-01-13 08:00:00,1.76004,1.7604,1.75955,1.7604,945150002.0
2006-01-13 08:15:00,1.7605,1.76125,1.76046,1.76115,814646993.0
2006-01-13 08:30:00,1.76132,1.76143,1.7608,1.76104,822799999.0
2006-01-13 08:45:00,1.76112,1.76341,1.76097,1.76288,697599997.0
2006-01-13 09:00:00,1.76297,1.76378,1.76202,1.76234,913499999.0
2006-01-13 09:15:00,1.76218,1.76548,1.76212,1.76546,945800002.0
2006-01-13 09:30:00,1.76533,1.76625,1.76388,1.76446,842250003.0
2006-01-13 09:45:00,1.76473,1.76743,1.76473,1.76743,772900002.0
2006-01-13 10:00:00,1.76762,1.76775,1.76571,1.76571,1166349997.0
2006-01-13 10:15:00,1.7657,1.76697,1.76551,1.7661,883799996.0
2006-01-13 10:30:00,1.76612,1.76832,1.76505,1.7672,993800003.0
2006-01-13 10:45:00,1.76721,1.76841,1.76674,1.76728,976700006.0
2006-01-13 11:00:00,1.76699,1.7694,1.76565,1.7678,962400006.0
2006-01-13 11:15:00,1.76764,1.76933,1.7675,1.76855,1052599993.0
2006-01-13 11:30:00,1.76853,1.77102,1.76841,1.77043,1021300001.0
2006-01-13 11:45:00,1.77047,1.77047,1.76799,1.76831,1101699999.0
2006-01-13 12:00:00,1.7684,1.7687,1.76746,1.7678,839599997.0
2006-01-13 12:15:00,1.76787,1.76806,1.76569,1.76596,1076599999.0
2006-01-13 12:30:00,1.76597,1.76684,1.76514,1.76585,1156699997.0
2006-01-13 12:45:00,1.76604,1.76737,1.76604,1.76692,901799999.0
2006-01-13 13:00:00,1.7669,1.7669,1.76439,1.76541,1052750000.0
2006-01-13 13:15:00,1.76549,1.76578,1.76485,1.76542,851100001.0
2006-01-13 13:30:00,1.76545,1.76777,1.76545,1.76704,983299998.0
2006-01-13 13:45:00,1.76705,1.7681,1.76635,1.76635,897600000.0
2006-01-13 14:00:00,1.76629,1.76662,1.7661,1.76644,951700002.0
2006-01-13 14:15:00,1.76638,1.76753,1.76629,1.76753,841800001.0
2006-01-13 14:30:00,1.76756,1.76756,1.7666,1.76685,994649996.0
2006-01-13 14:45:00,1.76682,1.76741,1.76471,1.76478,1018699991.0
2006-01-13 15:00:00,1.76475,1.76704,1.76475,1.76602,822450001.0
2006-01-13 15:15:00,1.76599,1.76806,1.76586,1.76761,1051799997.0
2006-01-13 15:30:00,1.7672,1.7723,1.76669,1.77094,889100002.0
2006-01-13 15:45:00,1.77107,1.77217,1.76963,1.76976,1235650000.0
2006-01-13 16:00:00,1.76982,1.77069,1.76889,1.7705,1038399993.0
2006-01-13 16:15:00,1.7705,1.77076,1.76804,1.76855,929400003.0
2006-01-13 16:30:00,1.76836,1.77035,1.768,1.77006,776799997.0
2006-01-13 16:45:00,1.77017,1.77067,1.76849,1.76868,967799999.0
2006-01-13 17:00:00,1.76861,1.77048,1.76845,1.76894,848299999.0
2006-01-13 17:15:00,1.76877,1.76941,1.76874,1.76892,1031599992.0
2006-01-13 17:30:00,1.76868,1.7711,1.7684,1.7711,836800002.0
2006-01-13 17:45:00,1.7711,1.77216,1.77005,1.77025,940699999.0
2006-01-13 18:00:00,1.76992,1.77008,1.76733,1.7684,12892899975.0
2006-01-13 18:15:00,1.76841,1.77207,1.76776,1.7712,10165769991.0
2006-01-13 18:30:00,1.77109,1.772,1.77024,1.77169,5587349978.0
2006-01-13 18:45:00,1.77172,1.77193,1.77091,1.7712,5000393982.0
2006-01-13 19:00:00,1.77114,1.77212,1.77106,1.77198,5103396984.0
2006-01-13 19:15:00,1.77208,1.77473,1.77184,1.7746,4422700008.0
2006-01-13 19:30:00,1.7746,1.77775,1.77439,1.77625,4534050018.0
2006-01-13 19:45:00,1.77619,1.77694,1.7759,1.77613,3434800002.0
2006-01-13 20:00:00,1.77612,1.77664,1.77528,1.77552,2554299990.0
2006-01-13 20:15:00,1.77551,1.77569,1.77511,1.77539,3661699996.0
2006-01-13 20:30:00,1.77545,1.77611,1.77545,1.7761,4523500000.0
2006-01-13 20:45:00,1.77617,1.77637,1.77528,1.77577,4588249994.0
2006-01-13 21:00:00,1.77579,1.77614,1.77542,1.77598,3042799982.0
2006-01-13 21:15:00,1.77608,1.7762,1.77503,1.77525,1995799995.0
2006-01-13 21:30:00,1.77536,1.7756,1.77515,1.77535,1912849989.0
2006-01-13 21:45:00,1.77532,1.7759,1.77527,1.7756,1904500001.0
2006-01-13 22:00:00,1.77557,1.77572,1.77525,1.77549,1636499998.0
2006-01-13 22:15:00,1.77554,1.77575,1.77536,1.77545,1736450000.0
2006-01-13 22:30:00,1.77548,1.77585,1.77537,1.77564,1278699994.0
2006-01-13 22:45:00,1.77563,1.77575,1.77516,1.77536,855100001.0
2006-01-13 23:00:00,1.77524,1.77561,1.77496,1.77538,738899996.0
2006-01-13 23:15:00,1.77538,1.77555,1.7752,1.77533,803700001.0
2006-01-13 23:30:00,1.77537,1.77637,1.77525,1.7761,630700003.0
2006-01-13 23:45:00,1.776,1.77679,1.77572,1.77655,616400002.0
2006-01-16 00:00:00,1.7767,1.777,1.7764,1.7767,1141800011.0
2006-01-16 00:15:00,1.7769,1.777,1.7766,1.7769,622800006.0
2006-01-16 00:30:00,1.7767,1.7776,1.7767,1.7775,934200009.0
2006-01-16 00:45:00,1.7774,1.7788,1.7774,1.7776,1349400013.0
2006-01-16 01:00:00,1.7775,1.7782,1.7772,1.7781,1453200014.0
2006-01-16 01:15:00,1.778,1.7784,1.7778,1.778,1349400013.0
2006-01-16 01:30:00,1.7781,1.7795,1.7781,1.7794,1141800011.0
2006-01-16 01:45:00,1.7792,1.7794,1.7788,1.7794,1245600012.0
2006-01-16 02:00:00,1.77741,1.77804,1.777,1.77798,886099996.0
2006-01-16 02:15:00,1.7779,1.77817,1.77761,1.77801,713200000.0
2006-01-16 02:30:00,1.778,1.77939,1.77771,1.77934,775099998.0
2006-01-16 02:45:00,1.77922,1.77934,1.77877,1.77925,786699998.0
2006-01-16 03:00:00,1.7793,1.77935,1.77883,1.77897,713500007.0
2006-01-16 03:15:00,1.77874,1.77874,1.77742,1.77751,905446995.0
2006-01-16 03:30:00,1.77746,1.77803,1.77723,1.77777,761899997.0
2006-01-16 03:45:00,1.7777,1.77776,1.77724,1.77748,882199999.0
2006-01-16 04:00:00,1.77745,1.77787,1.77713,1.77713,740499998.0
2006-01-16 04:15:00,1.77715,1.77715,1.77614,1.77647,881500000.0
2006-01-16 04:30:00,1.77642,1.77716,1.77632,1.77695,764099998.0
2006-01-16 04:45:00,1.77711,1.77786,1.77711,1.77755,680999997.0
2006-01-16 05:00:00,1.77775,1.77787,1.77744,1.77753,595099999.0
2006-01-16 05:15:00,1.77756,1.77781,1.77745,1.7775,686050000.0
2006-01-16 05:30:00,1.7775,1.77755,1.77666,1.77666,565200003.0
2006-01-16 05:45:00,1.77672,1.7775,1.77665,1.7775,904399989.0
2006-01-16 06:00:00,1.77753,1.77753,1.77673,1.77673,729800004.0
2006-01-16 06:15:00,1.77668,1.77716,1.77622,1.77657,1004900003.0
2006-01-16 06:30:00,1.77651,1.77702,1.7765,1.7768,693099997.0
2006-01-16 06:45:00,1.77687,1.77715,1.77655,1.777,650400003.0
2006-01-16 07:00:00,1.77712,1.77712,1.7763,1.77663,677100003.0
2006-01-16 07:15:00,1.77665,1.77676,1.77561,1.77585,869300002.0
2006-01-16 07:30:00,1.77592,1.776,1.77486,1.77529,869399992.0
2006-01-16 07:45:00,1.7751,1.77593,1.775,1.77504,615200002.0
2006-01-16 08:00:00,1.775,1.77565,1.77494,1.77551,956599996.0
2006-01-16 08:15:00,1.77552,1.77585,1.77542,1.77583,831600000.0
2006-01-16 08:30:00,1.77584,1.77584,1.77381,1.77442,919400000.0
2006-01-16 08:45:00,1.77459,1.77459,1.77382,1.77422,962100006.0
2006-01-16 09:00:00,1.77425,1.77556,1.77395,1.77546,1049099999.0
2006-01-16 09:15:00,1.77535,1.77546,1.77397,1.77399,889800002.0
2006-01-16 09:30:00,1.77395,1.77516,1.7739,1.77516,928799998.0
2006-01-16 09:45:00,1.77509,1.77639,1.77495,1.77629,702599999.0
2006-01-16 10:00:00,1.77616,1.77629,1.77528,1.7756,701599997.0
2006-01-16 10:15:00,1.77556,1.77591,1.77482,1.77482,1100299996.0
2006-01-16 10:30:00,1.77458,1.77522,1.77326,1.77401,1042599998.0
2006-01-16 10:45:00,1.77415,1.77531,1.77356,1.77531,1000899997.0
2006-01-16 11:00:00,1.77533,1.77557,1.77402,1.77402,977770000.0
2006-01-16 11:15:00,1.77387,1.7742,1.77323,1.77411,954600001.0
2006-01-16 11:30:00,1.77413,1.77418,1.7725,1.77255,1229250000.0
2006-01-16 11:45:00,1.77253,1.77358,1.77245,1.77303,1048499996.0
2006-01-16 12:00:00,1.77282,1.7729,1.76971,1.77013,921400003.0
2006-01-16 12:15:00,1.77018,1.77073,1.76952,1.7703,1073199994.0
2006-01-16 12:30:00,1.77042,1.77072,1.77021,1.77029,1183000001.0
2006-01-16 12:45:00,1.77032,1.77056,1.76999,1.77026,753299997.0
2006-01-16 13:00:00,1.77035,1.77035,1.76957,1.76981,1013999998.0
2006-01-16 13:15:00,1.7698,1.7698,1.76854,1.76939,868799999.0
2006-01-16 13:30:00,1.76937,1.76973,1.76919,1.76965,1116099994.0
2006-01-16 13:45:00,1.7696,1.76965,1.76857,1.76885,902699994.0
2006-01-16 14:00:00,1.76888,1.7691,1.76826,1.76904,749699995.0
2006-01-16 14:15:00,1.76904,1.76942,1.76871,1.76885,851899997.0
2006-01-16 14:30:00,1.76898,1.76904,1.76699,1.76793,783199998.0
2006-01-16 14:45:00,1.76792,1.76808,1.76755,1.76782,840100004.0
2006-01-16 15:00:00,1.7679,1.76798,1.76679,1.76685,877199998.0
2006-01-16 15:15:00,1.76681,1.76719,1.76615,1.76623,1050249997.0
2006-01-16 15:30:00,1.7661,1.76707,1.7661,1.76625,903999999.0
2006-01-16 15:45:00,1.76623,1.76715,1.76621,1.76715,886700002.0
2006-01-16 16:00:00,1.76721,1.76754,1.76682,1.76739,881899998.0
2006-01-16 16:15:00,1.7673,1.76754,1.76658,1.76668,795746994.0
2006-01-16 16:30:00,1.76654,1.76663,1.76399,1.76495,1073999993.0
2006-01-16 16:45:00,1.76497,1.76535,1.76475,1.76502,1125450000.0
2006-01-16 17:00:00,1.76495,1.76522,1.7647,1.76475,888899998.0
2006-01-16 17:15:00,1.76471,1.76657,1.76471,1.76657,878599995.0
2006-01-16 17:30:00,1.76662,1.76782,1.76651,1.76654,953900004.0
2006-01-16 17:45:00,1.76654,1.76669,1.76585,1.76661,1051599996.0
2006-01-16 18:00:00,1.76666,1.76725,1.76649,1.76707,13091320006.0
2006-01-16 18:15:00,1.76715,1.76718,1.76642,1.76664,9828390000.0
2006-01-16 18:30:00,1.76664,1.7671,1.7656,1.76596,5337149993.0
2006-01-16 18:45:00,1.76599,1.76638,1.76566,1.76589,5491099999.0
2006-01-16 19:00:00,1.76588,1.76653,1.76562,1.76653,4849999989.0
2006-01-16 19:15:00,1.76658,1.76687,1.76644,1.7668,4239000002.0
2006-01-16 19:30:00,1.76675,1.76706,1.76675,1.7668,4447900015.0
2006-01-16 19:45:00,1.76678,1.76715,1.76648,1.76682,3547499989.0
2006-01-16 20:00:00,1.7668,1.76702,1.76662,1.7668,2576750002.0
2006-01-16 20:15:00,1.76681,1.76696,1.76655,1.76662,3685199991.0
2006-01-16 20:30:00,1.76661,1.76699,1.76658,1.76698,4606099992.0
2006-01-16 20:45:00,1.76702,1.76716,1.76678,1.76707,5242999996.0
2006-01-16 21:00:00,1.7671,1.7679,1.76706,1.76769,2969699997.0
2006-01-16 21:15:00,1.76779,1.76837,1.7677,1.76778,2335970013.0
2006-01-16 21:30:00,1.76775,1.76813,1.76755,1.76784,2266270002.0
2006-01-16 21:45:00,1.76785,1.76813,1.7678,1.76783,1824850002.0
2006-01-16 22:00:00,1.76791,1.76814,1.76772,1.76773,1712000008.0
2006-01-16 22:15:00,1.7678,1.76792,1.76765,1.76773,1935000006.0
2006-01-16 22:30:00,1.76779,1.76832,1.76767,1.76823,1419300006.0
2006-01-16 22:45:00,1.76823,1.76825,1.76771,1.76805,758893992.0
2006-01-16 23:00:00,1.768,1.76838,1.76785,1.76828,525900000.0
2006-01-16 23:15:00,1.76823,1.76842,1.76739,1.76761,853900000.0
2006-01-16 23:30:00,1.76763,1.76777,1.76743,1.76745,522299995.0
2006-01-16 23:45:00,1.76735,1.76814,1.7672,1.76805,388600001.0
2006-01-17 00:00:00,1.76803,1.76844,1.76712,1.76747,807100002.0
2006-01-17 00:15:00,1.76748,1.76781,1.76679,1.76732,1165969999.0
2006-01-17 00:30:00,1.76731,1.76731,1.76567,1.76605,594999999.0
2006-01-17 00:45:00,1.76606,1.76658,1.76585,1.7665,793469994.0
2006-01-17 01:00:00,1.76645,1.76703,1.76631,1.76685,779500001.0
2006-01-17 01:15:00,1.7668,1.76685,1.76574,1.7663,733500000.0
2006-01-17 01:30:00,1.76629,1.76634,1.7661,1.76634,624900002.0
2006-01-17 01:45:00,1.76635,1.76635,1.76581,1.76609,722199996.0
2006-01-17 02:00:00,1.76609,1.76648,1.7658,1.76598,937349998.0
2006-01-17 02:15:00,1.76603,1.76603,1.76505,1.76537,743600000.0
2006-01-17 02:30:00,1.76528,1.76545,1.76501,1.76535,801300000.0
2006-01-17 02:45:00,1.76533,1.76545,1.76407,1.76434,607900001.0
2006-01-17 03:00:00,1.76435,1.76436,1.76379,1.76385,948000004.0
2006-01-17 03:15:00,1.76391,1.76417,1.76375,1.764,803099998.0
2006-01-17 03:30:00,1.76405,1.76443,1.76379,1.76438,569799997.0
2006-01-17 03:45:00,1.76434,1.76515,1.76425,1.76488,862000002.0
2006-01-17 04:00:00,1.76476,1.76557,1.7647,1.7648,918100003.0
2006-01-17 04:15:00,1.76489,1.76531,1.76473,1.76531,985900005.0
2006-01-17 04:30:00,1.76537,1.76591,1.76509,1.76525,796200008.0
2006-01-17 04:45:00,1.7653,1.76585,1.76524,1.76563,484799997.0
2006-01-17 05:00:00,1.7657,1.76652,1.76559,1.7664,618000001.0
2006-01-17 05:15:00,1.76638,1.76658,1.76601,1.76638,652199998.0
2006-01-17 05:30:00,1.7664,1.76665,1.76615,1.76645,750699995.0
2006-01-17 05:45:00,1.76653,1.76661,1.7664,1.7665,776400001.0
2006-01-17 06:00:00,1.76655,1.76655,1.766,1.766,719299997.0
2006-01-17 06:15:00,1.76608,1.7661,1.76521,1.7655,690599997.0
2006-01-17 06:30:00,1.76553,1.76584,1.76524,1.7654,568000000.0
2006-01-17 06:45:00,1.76542,1.76576,1.76518,1.7654,745999999.0
2006-01-17 07:00:00,1.76555,1.76585,1.76525,1.7655,870120002.0
2006-01-17 07:15:00,1.76555,1.7658,1.76537,1.76545,923200001.0
2006-01-17 07:30:00,1.76545,1.76649,1.76503,1.76649,788550003.0
2006-01-17 07:45:00,1.76641,1.76641,1.76546,1.76575,663300005.0
2006-01-17 08:00:00,1.76574,1.76588,1.76542,1.7656,948500004.0
2006-01-17 08:15:00,1.76563,1.76745,1.76538,1.76731,974800003.0
2006-01-17 08:30:00,1.76735,1.76745,1.76644,1.76647,899400003.0
2006-01-17 08:45:00,1.76662,1.76738,1.76656,1.76662,744900004.0
2006-01-17 09:00:00,1.76641,1.76759,1.76561,1.76756,954600000.0
2006-01-17 09:15:00,1.76754,1.76886,1.76746,1.7686,867449999.0
2006-01-17 09:30:00,1.76847,1.76973,1.76805,1.76973,930500001.0
2006-01-17 09:45:00,1.76981,1.7699,1.76825,1.76852,702599998.0
2006-01-17 10:00:00,1.76855,1.76945,1.76855,1.76891,964999995.0
2006-01-17 10:15:00,1.76897,1.76909,1.7671,1.76727,970749995.0
2006-01-17 10:30:00,1.76719,1.76832,1.76713,1.7681,847199998.0
2006-01-17 10:45:00,1.7681,1.76912,1.76789,1.76898,983149996.0
2006-01-17 11:00:00,1.76897,1.76914,1.7677,1.76777,933399999.0
2006-01-17 11:15:00,1.7679,1.76799,1.76585,1.76596,904699999.0
2006-01-17 11:30:00,1.76569,1.76569,1.76079,1.76138,1099669998.0
2006-01-17 11:45:00,1.76155,1.7617,1.7598,1.76093,1121399996.0
2006-01-17 12:00:00,1.761,1.76159,1.75974,1.76037,992100005.0
2006-01-17 12:15:00,1.76043,1.76161,1.76004,1.76145,747299995.0
2006-01-17 12:30:00,1.7615,1.76319,1.7615,1.76317,1020869997.0
2006-01-17 12:45:00,1.76319,1.76319,1.76209,1.76235,829469995.0
2006-01-17 13:00:00,1.76234,1.76245,1.76107,1.76107,1032800003.0
2006-01-17 13:15:00,1.761,1.76112,1.76014,1.76112,930000000.0
2006-01-17 13:30:00,1.76116,1.76181,1.75887,1.75918,1070550000.0
2006-01-17 13:45:00,1.7593,1.76059,1.75928,1.76024,998699994.0
2006-01-17 14:00:00,1.76021,1.76163,1.76021,1.76048,1049700000.0
2006-01-17 14:15:00,1.7605,1.76135,1.76009,1.76135,799200001.0
2006-01-17 14:30:00,1.76147,1.76286,1.76131,1.762,984000004.0
2006-01-17 14:45:00,1.76187,1.76269,1.76157,1.76248,988899998.0
2006-01-17 15:00:00,1.7625,1.76262,1.76164,1.76166,876800003.0
2006-01-17 15:15:00,1.76164,1.76202,1.76113,1.76169,1207099997.0
2006-01-17 15:30:00,1.76163,1.76253,1.76138,1.7614,1018200001.0
2006-01-17 15:45:00,1.76146,1.76181,1.76029,1.76081,883570001.0
2006-01-17 16:00:00,1.76079,1.76099,1.75995,1.76018,920600000.0
2006-01-17 16:15:00,1.76017,1.76079,1.75932,1.75983,891299998.0
2006-01-17 16:30:00,1.75977,1.7611,1.75968,1.76046,959600004.0
2006-01-17 16:45:00,1.76053,1.76084,1.76019,1.76063,1010400000.0
2006-01-17 17:00:00,1.76058,1.76058,1.75935,1.75972,1021099999.0
2006-01-17 17:15:00,1.75964,1.76044,1.75933,1.7596,840499999.0
2006-01-17 17:30:00,1.75962,1.75995,1.75916,1.75962,797569993.0
2006-01-17 17:45:00,1.75962,1.75978,1.75845,1.75916,678100003.0
2006-01-17 18:00:00,1.75938,1.76238,1.75938,1.76196,12760446981.0
2006-01-17 18:15:00,1.76208,1.76457,1.76195,1.76387,9908870008.0
2006-01-17 18:30:00,1.76377,1.7639,1.76312,1.76312,5225509998.0
2006-01-17 18:45:00,1.76302,1.76325,1.76227,1.76244,5547800000.0
2006-01-17 19:00:00,1.76253,1.76291,1.7622,1.76265,5638399996.0
2006-01-17 19:15:00,1.76264,1.76324,1.76195,1.76324,4532149994.0
2006-01-17 19:30:00,1.76327,1.76337,1.76289,1.7632,4737699991.0
2006-01-17 19:45:00,1.7632,1.76326,1.76195,1.76195,3380600002.0
2006-01-17 20:00:00,1.76192,1.76298,1.76192,1.76263,2813300007.0
2006-01-17 20:15:00,1.76258,1.7628,1.76213,1.76238,3722049991.0
2006-01-17 20:30:00,1.76236,1.76418,1.7622,1.76418,4493750001.0
2006-01-17 20:45:00,1.76425,1.76434,1.76292,1.76293,4616519992.0
2006-01-17 21:00:00,1.76293,1.76334,1.76268,1.76274,2707446995.0
2006-01-17 21:15:00,1.76271,1.76393,1.76238,1.76393,2165836996.0
2006-01-17 21:30:00,1.76417,1.76474,1.76398,1.76439,2155199992.0
2006-01-17 21:45:00,1.76444,1.76639,1.76444,1.76602,2009700000.0
2006-01-17 22:00:00,1.76611,1.76704,1.76602,1.76629,1487549996.0
2006-01-17 22:15:00,1.76635,1.76768,1.76617,1.76723,1805699996.0
2006-01-17 22:30:00,1.76728,1.76737,1.76683,1.7672,1499500000.0
2006-01-17 22:45:00,1.76723,1.76753,1.76718,1.7674,863399996.0
2006-01-17 23:00:00,1.76734,1.768,1.76724,1.7675,791099999.0
2006-01-17 23:15:00,1.76742,1.7676,1.76727,1.76753,742800001.0
2006-01-17 23:30:00,1.7675,1.7675,1.76711,1.76718,651199996.0
2006-01-17 23:45:00,1.76722,1.76722,1.76698,1.76715,686800002.0
2006-01-18 00:00:00,1.76713,1.76765,1.76689,1.76714,1089600002.0
2006-01-18 00:15:00,1.76729,1.76842,1.76704,1.76805,1136999999.0
2006-01-18 00:30:00,1.76803,1.76829,1.76776,1.768,550699999.0
2006-01-18 00:45:00,1.76802,1.76817,1.76769,1.768,646499999.0
2006-01-18 01:00:00,1.76794,1.76805,1.76746,1.76753,700200000.0
2006-01-18 01:15:00,1.76745,1.76802,1.76721,1.7675,606300000.0
2006-01-18 01:30:00,1.76753,1.76761,1.76674,1.7669,875400001.0
2006-01-18 01:45:00,1.76702,1.76706,1.76635,1.7666,674099998.0
2006-01-18 02:00:00,1.76656,1.76667,1.76556,1.7656,692800002.0
2006-01-18 02:15:00,1.76567,1.76618,1.76522,1.76528,979750000.0
2006-01-18 02:30:00,1.76527,1.76563,1.76512,1.7656,843299997.0
2006-01-18 02:45:00,1.76563,1.76627,1.76558,1.76578,827900000.0
2006-01-18 03:00:00,1.76591,1.76597,1.76509,1.76509,758800005.0
2006-01-18 03:15:00,1.76526,1.76566,1.76503,1.76523,684369999.0
2006-01-18 03:30:00,1.76535,1.76614,1.76527,1.76565,674250000.0
2006-01-18 03:45:00,1.7656,1.76581,1.76438,1.76438,799900001.0
2006-01-18 04:00:00,1.76432,1.76438,1.76314,1.764,870200000.0
2006-01-18 04:15:00,1.76408,1.76442,1.76375,1.76387,1039650002.0
2006-01-18 04:30:00,1.7639,1.7642,1.76379,1.76402,632400005.0
2006-01-18 04:45:00,1.7641,1.76419,1.76392,1.76418,635199995.0
2006-01-18 05:00:00,1.76423,1.76455,1.76413,1.76441,786499994.0
2006-01-18 05:15:00,1.76439,1.76441,1.76394,1.76406,716800000.0
2006-01-18 05:30:00,1.76413,1.76422,1.76355,1.76381,714700000.0
2006-01-18 05:45:00,1.76383,1.76453,1.76383,1.76436,825899998.0
2006-01-18 06:00:00,1.76442,1.76442,1.76348,1.76348,803050005.0
2006-01-18 06:15:00,1.7635,1.7635,1.76135,1.76245,842299999.0
2006-01-18 06:30:00,1.76245,1.76317,1.76245,1.76295,617250001.0
2006-01-18 06:45:00,1.76288,1.7637,1.76276,1.76321,692600002.0
2006-01-18 07:00:00,1.76337,1.76375,1.76312,1.76365,765199995.0
2006-01-18 07:15:00,1.76373,1.76412,1.76365,1.76412,779799999.0
2006-01-18 07:30:00,1.76418,1.7642,1.76373,1.76382,949600000.0
2006-01-18 07:45:00,1.76375,1.76421,1.76316,1.76321,529900001.0
2006-01-18 08:00:00,1.76292,1.76335,1.76245,1.76302,896899993.0
2006-01-18 08:15:00,1.76297,1.76303,1.76007,1.76007,935199998.0
2006-01-18 08:30:00,1.76003,1.76177,1.76003,1.76127,762100002.0
2006-01-18 08:45:00,1.76136,1.76172,1.76094,1.76142,732200002.0
2006-01-18 09:00:00,1.7615,1.76348,1.7615,1.76288,974699997.0
2006-01-18 09:15:00,1.76272,1.76298,1.76223,1.76298,886999997.0
2006-01-18 09:30:00,1.76297,1.7643,1.76272,1.76421,881649998.0
2006-01-18 09:45:00,1.76419,1.76574,1.76406,1.76551,1032199998.0
2006-01-18 10:00:00,1.76538,1.76709,1.76534,1.76588,889399999.0
2006-01-18 10:15:00,1.76578,1.766,1.76533,1.76596,853600001.0
2006-01-18 10:30:00,1.76605,1.7667,1.76561,1.76623,822300004.0
2006-01-18 10:45:00,1.76627,1.76923,1.76627,1.76815,945899991.0
2006-01-18 11:00:00,1.76803,1.76803,1.76675,1.76698,830700000.0
2006-01-18 11:15:00,1.767,1.76702,1.76535,1.76608,905599996.0
2006-01-18 11:30:00,1.76591,1.76654,1.76542,1.76615,1018869999.0
2006-01-18 11:45:00,1.76617,1.76711,1.76572,1.76578,1190200003.0
2006-01-18 12:00:00,1.76559,1.76617,1.76505,1.76601,831350002.0
2006-01-18 12:15:00,1.76605,1.7678,1.766,1.7677,862800001.0
2006-01-18 12:30:00,1.76761,1.76846,1.76737,1.76798,890999993.0
2006-01-18 12:45:00,1.76798,1.7681,1.76696,1.76725,980100007.0
2006-01-18 13:00:00,1.76727,1.76827,1.76727,1.76827,1005299997.0
2006-01-18 13:15:00,1.76837,1.7688,1.76824,1.76824,1008600003.0
2006-01-18 13:30:00,1.76814,1.76851,1.76772,1.76847,929999997.0
2006-01-18 13:45:00,1.76845,1.76858,1.76623,1.76623,947300006.0
2006-01-18 14:00:00,1.76614,1.76707,1.76561,1.76601,976849992.0
2006-01-18 14:15:00,1.7661,1.76617,1.76466,1.76531,854099997.0
2006-01-18 14:30:00,1.76542,1.76632,1.76511,1.76612,1038900000.0
2006-01-18 14:45:00,1.76607,1.76625,1.76562,1.76575,873399995.0
2006-01-18 15:00:00,1.76565,1.76659,1.76554,1.76622,1045399995.0
2006-01-18 15:15:00,1.76625,1.76663,1.76611,1.76621,878949999.0
2006-01-18 15:30:00,1.76652,1.76829,1.76606,1.76826,1153869998.0
2006-01-18 15:45:00,1.76827,1.77004,1.76648,1.76702,961000001.0
2006-01-18 16:00:00,1.76682,1.76776,1.76554,1.76668,957799996.0
2006-01-18 16:15:00,1.76675,1.76792,1.76632,1.76669,998199995.0
2006-01-18 16:30:00,1.76678,1.76895,1.76662,1.76676,1152600006.0
2006-01-18 16:45:00,1.76653,1.76786,1.76605,1.76694,1056299997.0
2006-01-18 17:00:00,1.76672,1.76672,1.76394,1.76446,916899999.0
2006-01-18 17:15:00,1.76456,1.76507,1.76334,1.76488,1132699992.0
2006-01-18 17:30:00,1.76474,1.76486,1.76313,1.76347,826670005.0
2006-01-18 17:45:00,1.76345,1.76376,1.76206,1.76243,693699997.0
2006-01-18 18:00:00,1.76255,1.76367,1.76247,1.76273,12871169972.0
2006-01-18 18:15:00,1.76272,1.76292,1.7618,1.76292,10003749988.0
2006-01-18 18:30:00,1.763,1.76341,1.76125,1.76125,5151539998.0
2006-01-18 18:45:00,1.7612,1.7625,1.76106,1.76183,4892450007.0
2006-01-18 19:00:00,1.76185,1.76185,1.75993,1.76015,5099349981.0
2006-01-18 19:15:00,1.76018,1.76182,1.76004,1.76169,4463949997.0
2006-01-18 19:30:00,1.76165,1.76191,1.75995,1.76008,4435200006.0
2006-01-18 19:45:00,1.76011,1.76101,1.75999,1.76091,3593046995.0
2006-01-18 20:00:00,1.76087,1.76087,1.75839,1.75991,2669699997.0
2006-01-18 20:15:00,1.75994,1.7607,1.75992,1.7605,3865850000.0
2006-01-18 20:30:00,1.76055,1.76124,1.75917,1.75963,4189199991.0
2006-01-18 20:45:00,1.75969,1.76127,1.75954,1.76127,4938849995.0
2006-01-18 21:00:00,1.76129,1.76138,1.76041,1.76041,2744850000.0
2006-01-18 21:15:00,1.76048,1.76064,1.75975,1.75995,2380699996.0
2006-01-18 21:30:00,1.75999,1.76152,1.75999,1.76113,1839196984.0
2006-01-18 21:45:00,1.76109,1.76298,1.76096,1.76276,1813549996.0
2006-01-18 22:00:00,1.76284,1.76296,1.76165,1.7618,1613849993.0
2006-01-18 22:15:00,1.76185,1.76204,1.76146,1.76158,1831299995.0
2006-01-18 22:30:00,1.76161,1.7617,1.76133,1.76158,1433000002.0
2006-01-18 22:45:00,1.76161,1.76227,1.7613,1.76222,1023000005.0
2006-01-18 23:00:00,1.76212,1.76265,1.76177,1.76247,812600006.0
2006-01-18 23:15:00,1.76238,1.76295,1.76226,1.7627,745250004.0
2006-01-18 23:30:00,1.76274,1.76431,1.76274,1.76385,716299997.0
2006-01-18 23:45:00,1.76385,1.76413,1.76356,1.76365,626100002.0
2006-01-19 00:00:00,1.76363,1.76365,1.76235,1.76248,1129199998.0
2006-01-19 00:15:00,1.76244,1.76334,1.76196,1.76235,1059249999.0
2006-01-19 00:30:00,1.76239,1.76271,1.76223,1.76269,555299996.0
2006-01-19 00:45:00,1.76265,1.76295,1.76245,1.7629,780700003.0
2006-01-19 01:00:00,1.76284,1.76315,1.76265,1.76293,787099991.0
2006-01-19 01:15:00,1.7629,1.76307,1.76272,1.763,641100001.0
2006-01-19 01:30:00,1.76313,1.76365,1.76256,1.76264,800200000.0
2006-01-19 01:45:00,1.76261,1.76261,1.76158,1.76158,790199997.0
2006-01-19 02:00:00,1.76155,1.76173,1.76076,1.7611,629700000.0
2006-01-19 02:15:00,1.76117,1.76125,1.76004,1.76032,750499996.0
2006-01-19 02:30:00,1.76031,1.76105,1.75997,1.76071,865399993.0
2006-01-19 02:45:00,1.76063,1.76123,1.7602,1.76113,863199998.0
2006-01-19 03:00:00,1.76112,1.76198,1.76093,1.76162,822400001.0
2006-01-19 03:15:00,1.76169,1.76198,1.76127,1.76163,617099999.0
2006-01-19 03:30:00,1.76179,1.76214,1.76153,1.76184,544699997.0
2006-01-19 03:45:00,1.76178,1.76196,1.76154,1.7616,798200001.0
2006-01-19 04:00:00,1.76152,1.76208,1.76136,1.7617,810599998.0
2006-01-19 04:15:00,1.76181,1.76205,1.76087,1.76095,1129300002.0
2006-01-19 04:30:00,1.76095,1.76141,1.76045,1.76082,577450000.0
2006-01-19 04:45:00,1.76087,1.76123,1.76087,1.76097,412000000.0
2006-01-19 05:00:00,1.76107,1.76108,1.76052,1.7608,667200000.0
2006-01-19 05:15:00,1.76076,1.76085,1.7603,1.7608,615149996.0
2006-01-19 05:30:00,1.7608,1.76117,1.76039,1.76088,898599998.0
2006-01-19 05:45:00,1.76087,1.76093,1.76015,1.7602,753200004.0
2006-01-19 06:00:00,1.76022,1.76048,1.76007,1.76039,895200001.0
2006-01-19 06:15:00,1.76043,1.7613,1.76029,1.76127,858899996.0
2006-01-19 06:30:00,1.76129,1.76155,1.76115,1.7613,530899998.0
2006-01-19 06:45:00,1.76126,1.76153,1.76111,1.76122,585500000.0
2006-01-19 07:00:00,1.76139,1.76177,1.76139,1.76167,672599999.0
2006-01-19 07:15:00,1.76173,1.76173,1.76122,1.76145,740100001.0
2006-01-19 07:30:00,1.76141,1.76145,1.76103,1.76138,814549995.0
2006-01-19 07:45:00,1.76133,1.76138,1.76094,1.76137,497299997.0
2006-01-19 08:00:00,1.76122,1.76132,1.76067,1.76108,832349996.0
2006-01-19 08:15:00,1.76115,1.76246,1.76094,1.76208,784700000.0
2006-01-19 08:30:00,1.76202,1.76209,1.76133,1.76168,839800004.0
2006-01-19 08:45:00,1.76172,1.76214,1.76151,1.76158,839499999.0
2006-01-19 09:00:00,1.76155,1.76229,1.7611,1.76215,942900002.0
2006-01-19 09:15:00,1.76201,1.76203,1.75737,1.75797,972500005.0
2006-01-19 09:30:00,1.75797,1.75852,1.75646,1.75789,703199998.0
2006-01-19 09:45:00,1.75782,1.75843,1.7564,1.75715,768550001.0
2006-01-19 10:00:00,1.75705,1.75735,1.75527,1.75617,864699998.0
2006-01-19 10:15:00,1.75618,1.75694,1.75605,1.7563,1010250003.0
2006-01-19 10:30:00,1.75629,1.7565,1.75373,1.7559,960039999.0
2006-01-19 10:45:00,1.75583,1.75583,1.75464,1.75527,938000003.0
2006-01-19 11:00:00,1.75529,1.75547,1.75404,1.75481,897100000.0
2006-01-19 11:15:00,1.75482,1.75548,1.75453,1.75528,1134499991.0
2006-01-19 11:30:00,1.75519,1.75626,1.755,1.75599,1053000000.0
2006-01-19 11:45:00,1.75593,1.75631,1.75519,1.7561,1174149999.0
2006-01-19 12:00:00,1.75603,1.75615,1.75546,1.75615,1003999996.0
2006-01-19 12:15:00,1.75622,1.75813,1.75604,1.75755,854870000.0
2006-01-19 12:30:00,1.75744,1.75772,1.75689,1.75759,959139999.0
2006-01-19 12:45:00,1.75767,1.7577,1.75533,1.75581,845449999.0
2006-01-19 13:00:00,1.75582,1.75634,1.75475,1.75555,1282699994.0
2006-01-19 13:15:00,1.75557,1.75557,1.75484,1.7549,1081299995.0
2006-01-19 13:30:00,1.75483,1.75551,1.75476,1.75515,847699994.0
2006-01-19 13:45:00,1.75507,1.75551,1.75482,1.75546,718849997.0
2006-01-19 14:00:00,1.75565,1.75644,1.75555,1.75621,956700002.0
2006-01-19 14:15:00,1.75615,1.75628,1.75494,1.75504,1063699997.0
2006-01-19 14:30:00,1.75499,1.75499,1.75275,1.7531,945850002.0
2006-01-19 14:45:00,1.75331,1.75536,1.75331,1.75492,879899994.0
2006-01-19 15:00:00,1.7549,1.75539,1.75457,1.75509,1004769999.0
2006-01-19 15:15:00,1.75505,1.75794,1.75439,1.75736,1053399996.0
2006-01-19 15:30:00,1.75725,1.75771,1.75499,1.75667,1025600000.0
2006-01-19 15:45:00,1.75673,1.75711,1.75558,1.75702,817099997.0
2006-01-19 16:00:00,1.75693,1.75736,1.756,1.75669,890699997.0
2006-01-19 16:15:00,1.75685,1.75699,1.75532,1.75538,1020500000.0
2006-01-19 16:30:00,1.75525,1.75653,1.7552,1.75599,949299994.0
2006-01-19 16:45:00,1.75602,1.75643,1.7552,1.75551,1025700001.0
2006-01-19 17:00:00,1.75549,1.75748,1.7554,1.75555,1134600004.0
2006-01-19 17:15:00,1.75574,1.75879,1.75574,1.75864,881950000.0
2006-01-19 17:30:00,1.7585,1.76317,1.75792,1.76255,1037799999.0
2006-01-19 17:45:00,1.76239,1.76335,1.7616,1.76167,943300005.0
2006-01-19 18:00:00,1.76182,1.76268,1.76165,1.7619,12748519977.0
2006-01-19 18:15:00,1.76195,1.76266,1.76104,1.76107,9500543960.0
2006-01-19 18:30:00,1.76107,1.76129,1.76014,1.76021,5132740001.0
2006-01-19 18:45:00,1.76019,1.76128,1.75955,1.76113,5286299994.0
2006-01-19 19:00:00,1.76129,1.76289,1.76068,1.76201,4922449994.0
2006-01-19 19:15:00,1.7619,1.7619,1.76064,1.76159,4633100001.0
2006-01-19 19:30:00,1.76155,1.76194,1.76116,1.76145,4221249995.0
2006-01-19 19:45:00,1.76152,1.76167,1.76107,1.76107,3663299999.0
2006-01-19 20:00:00,1.76099,1.76104,1.75995,1.76057,3014600001.0
2006-01-19 20:15:00,1.76061,1.76122,1.76061,1.76112,3566200005.0
2006-01-19 20:30:00,1.7611,1.76118,1.75966,1.75977,4729799991.0
2006-01-19 20:45:00,1.75972,1.75972,1.75872,1.75889,4710499999.0
2006-01-19 21:00:00,1.75898,1.7593,1.75822,1.75822,2906849995.0
2006-01-19 21:15:00,1.75828,1.75918,1.75823,1.75893,2150069996.0
2006-01-19 21:30:00,1.75899,1.75964,1.7589,1.75963,1864599999.0
2006-01-19 21:45:00,1.7596,1.75968,1.75844,1.75853,1822299993.0
2006-01-19 22:00:00,1.7586,1.75873,1.75757,1.7583,1815249994.0
2006-01-19 22:15:00,1.75835,1.75874,1.75818,1.75853,1868099995.0
2006-01-19 22:30:00,1.75864,1.75891,1.75825,1.75832,1441069999.0
2006-01-19 22:45:00,1.75833,1.75866,1.75803,1.75864,1045099998.0
2006-01-19 23:00:00,1.7586,1.75965,1.75845,1.75941,779500001.0
2006-01-19 23:15:00,1.75932,1.75952,1.75901,1.7595,717000000.0
2006-01-19 23:30:00,1.75952,1.76018,1.75936,1.76,664900003.0
2006-01-19 23:45:00,1.76006,1.7601,1.75905,1.75945,414900001.0
2006-01-20 00:00:00,1.75943,1.75945,1.75844,1.75864,1257299996.0
2006-01-20 00:15:00,1.75863,1.75925,1.75724,1.75771,1042700002.0
2006-01-20 00:30:00,1.75743,1.75862,1.75635,1.7564,838700004.0
2006-01-20 00:45:00,1.75638,1.75682,1.7563,1.75669,857399999.0
2006-01-20 01:00:00,1.75679,1.75716,1.75627,1.75716,1037850007.0
2006-01-20 01:15:00,1.75715,1.75724,1.75674,1.75709,767299992.0
2006-01-20 01:30:00,1.75719,1.75728,1.75665,1.7569,631699999.0
2006-01-20 01:45:00,1.75695,1.75704,1.75639,1.75652,733999998.0
2006-01-20 02:00:00,1.7565,1.75685,1.75638,1.7564,826846995.0
2006-01-20 02:15:00,1.75643,1.75643,1.75611,1.7563,826299999.0
2006-01-20 02:30:00,1.75624,1.75668,1.75605,1.75659,840099996.0
2006-01-20 02:45:00,1.7565,1.75771,1.7563,1.75763,892100003.0
2006-01-20 03:00:00,1.75755,1.75755,1.75633,1.75655,752200000.0
2006-01-20 03:15:00,1.75657,1.7571,1.75555,1.7559,529350000.0
2006-01-20 03:30:00,1.75584,1.75584,1.75527,1.75573,558400001.0
2006-01-20 03:45:00,1.75573,1.75595,1.75555,1.75573,836050002.0
2006-01-20 04:00:00,1.75564,1.75603,1.75542,1.75542,865099999.0
2006-01-20 04:15:00,1.75557,1.75589,1.75529,1.75544,799800003.0
2006-01-20 04:30:00,1.75538,1.75577,1.75528,1.75555,828900004.0
2006-01-20 04:45:00,1.75568,1.7562,1.75544,1.7562,687800000.0
2006-01-20 05:00:00,1.75632,1.75632,1.75547,1.75592,675700004.0
2006-01-20 05:15:00,1.75588,1.75607,1.75576,1.75594,634899996.0
2006-01-20 05:30:00,1.7559,1.75602,1.7553,1.75548,710699997.0
2006-01-20 05:45:00,1.75553,1.75594,1.7554,1.7557,935600000.0
2006-01-20 06:00:00,1.75578,1.75588,1.75545,1.75558,612700001.0
2006-01-20 06:15:00,1.75565,1.75632,1.75547,1.75627,901699994.0
2006-01-20 06:30:00,1.7562,1.75625,1.75588,1.756,645100006.0
2006-01-20 06:45:00,1.756,1.75625,1.75574,1.75608,479320000.0
2006-01-20 07:00:00,1.75622,1.75643,1.75604,1.75605,640400001.0
2006-01-20 07:15:00,1.75604,1.75618,1.7556,1.75568,809600000.0
2006-01-20 07:30:00,1.75578,1.75618,1.7556,1.75595,871499996.0
2006-01-20 07:45:00,1.75588,1.75598,1.75557,1.75585,455299998.0
2006-01-20 08:00:00,1.7558,1.75605,1.75391,1.75419,906299996.0
2006-01-20 08:15:00,1.7543,1.75524,1.75407,1.75485,968399996.0
2006-01-20 08:30:00,1.75486,1.7555,1.75481,1.75513,841546996.0
2006-01-20 08:45:00,1.75516,1.75616,1.75504,1.75581,664599999.0
2006-01-20 09:00:00,1.75583,1.7577,1.75583,1.75635,801900000.0
2006-01-20 09:15:00,1.75626,1.75805,1.75624,1.75805,901100002.0
2006-01-20 09:30:00,1.75785,1.75842,1.75639,1.75658,849099999.0
2006-01-20 09:45:00,1.75657,1.75736,1.75643,1.75643,814499998.0
2006-01-20 10:00:00,1.7564,1.75698,1.75553,1.75679,987199996.0
2006-01-20 10:15:00,1.75676,1.75686,1.75484,1.75554,840899999.0
2006-01-20 10:30:00,1.75551,1.75551,1.75345,1.75458,918200001.0
2006-01-20 10:45:00,1.75458,1.75598,1.75427,1.75583,1115100002.0
2006-01-20 11:00:00,1.75609,1.7583,1.75609,1.75802,1087599998.0
2006-01-20 11:15:00,1.7578,1.75831,1.75648,1.75809,790546994.0
2006-01-20 11:30:00,1.75818,1.75958,1.75748,1.75815,1171770002.0
2006-01-20 11:45:00,1.75817,1.75863,1.75705,1.75783,1202999995.0
2006-01-20 12:00:00,1.75788,1.75837,1.75762,1.75825,762699998.0
2006-01-20 12:15:00,1.75825,1.75903,1.75799,1.75903,1053899992.0
2006-01-20 12:30:00,1.7591,1.7591,1.75853,1.75888,855599997.0
2006-01-20 12:45:00,1.75897,1.75994,1.75848,1.75908,1042799998.0
2006-01-20 13:00:00,1.75916,1.75972,1.75815,1.75853,839199999.0
2006-01-20 13:15:00,1.75857,1.75975,1.75852,1.75975,812700004.0
2006-01-20 13:30:00,1.75982,1.76103,1.75982,1.76048,1160999997.0
2006-01-20 13:45:00,1.76048,1.76114,1.7596,1.76025,900500005.0
2006-01-20 14:00:00,1.76034,1.76188,1.76022,1.76098,753499999.0
2006-01-20 14:15:00,1.76095,1.76175,1.76089,1.7616,907099998.0
2006-01-20 14:30:00,1.7616,1.7616,1.76074,1.76084,808899996.0
2006-01-20 14:45:00,1.7608,1.76087,1.76045,1.76062,1013200003.0
2006-01-20 15:00:00,1.7606,1.76093,1.76013,1.76093,743050004.0
2006-01-20 15:15:00,1.76097,1.76241,1.7606,1.7606,977099999.0
2006-01-20 15:30:00,1.76053,1.76236,1.76005,1.76214,870000000.0
2006-01-20 15:45:00,1.76213,1.76452,1.76185,1.76426,1080499997.0
2006-01-20 16:00:00,1.76428,1.76539,1.76385,1.76529,1064600004.0
2006-01-20 16:15:00,1.76522,1.76729,1.76516,1.76626,920849999.0
2006-01-20 16:30:00,1.76604,1.76665,1.76499,1.76562,948699991.0
2006-01-20 16:45:00,1.76575,1.7664,1.76446,1.76482,1053099998.0
2006-01-20 17:00:00,1.76483,1.76636,1.76478,1.76597,1072799996.0
2006-01-20 17:15:00,1.76591,1.76654,1.76499,1.76545,905300000.0
2006-01-20 17:30:00,1.76536,1.76538,1.76334,1.76415,758900001.0
2006-01-20 17:45:00,1.76392,1.76425,1.76231,1.76252,832500001.0
2006-01-20 18:00:00,1.76257,1.76454,1.76244,1.76431,11933600013.0
2006-01-20 18:15:00,1.76437,1.76484,1.76417,1.76462,10467949996.0
2006-01-20 18:30:00,1.76471,1.76637,1.7643,1.76553,5304549985.0
2006-01-20 18:45:00,1.76546,1.76599,1.76501,1.7658,5230049987.0
2006-01-20 19:00:00,1.76593,1.76698,1.76591,1.76622,5066250005.0
2006-01-20 19:15:00,1.76622,1.76622,1.76534,1.76544,4425869990.0
2006-01-20 19:30:00,1.76528,1.76528,1.76417,1.76478,4627099985.0
2006-01-20 19:45:00,1.7648,1.76511,1.76436,1.76436,3554299990.0
2006-01-20 20:00:00,1.7643,1.76549,1.76413,1.76547,2795569996.0
2006-01-20 20:15:00,1.76549,1.76682,1.76538,1.76647,3328449991.0
2006-01-20 20:30:00,1.7665,1.76844,1.76645,1.76823,4009069992.0
2006-01-20 20:45:00,1.76828,1.76938,1.76823,1.76845,5018889985.0
2006-01-20 21:00:00,1.76837,1.77022,1.76837,1.76888,2878799996.0
2006-01-20 21:15:00,1.76888,1.77073,1.76844,1.77024,2153820003.0
2006-01-20 21:30:00,1.7704,1.77083,1.77024,1.77073,1853219997.0
2006-01-20 21:45:00,1.77073,1.77195,1.77053,1.77122,1943469999.0
2006-01-20 22:00:00,1.77122,1.77129,1.7702,1.77028,1693169997.0
2006-01-20 22:15:00,1.77026,1.77055,1.7699,1.77043,1874000000.0
2006-01-20 22:30:00,1.77045,1.77079,1.77035,1.77061,1322500000.0
2006-01-20 22:45:00,1.77059,1.77121,1.77046,1.77085,1052999999.0
2006-01-20 23:00:00,1.77076,1.77091,1.7705,1.77075,565699998.0
2006-01-20 23:15:00,1.7707,1.77082,1.7704,1.77062,739499998.0
2006-01-20 23:30:00,1.77063,1.77132,1.77063,1.7713,553049995.0
2006-01-20 23:45:00,1.77134,1.77134,1.77045,1.77055,498799996.0
2006-01-23 00:00:00,1.7713,1.7713,1.7712,1.7713,56400000.0
2006-01-23 00:15:00,1.7714,1.7721,1.7714,1.7721,150400000.0
2006-01-23 00:30:00,1.7722,1.7729,1.7721,1.7723,188000000.0
2006-01-23 00:45:00,1.7722,1.7729,1.7722,1.7729,244400000.0
2006-01-23 01:00:00,1.7726,1.7734,1.7723,1.7733,282000000.0
2006-01-23 01:15:00,1.7734,1.7736,1.7726,1.7729,282000000.0
2006-01-23 01:30:00,1.7731,1.7781,1.7727,1.778,263200000.0
2006-01-23 01:45:00,1.7781,1.7784,1.7756,1.7778,282000000.0
2006-01-23 02:00:00,1.77257,1.7731,1.77179,1.77278,1188500004.0
2006-01-23 02:15:00,1.77298,1.77335,1.7723,1.77289,1336399997.0
2006-01-23 02:30:00,1.773,1.77756,1.77235,1.77744,1331199998.0
2006-01-23 02:45:00,1.7776,1.77785,1.77518,1.77753,1118999998.0
2006-01-23 03:00:00,1.77707,1.77788,1.77606,1.77759,892599998.0
2006-01-23 03:15:00,1.77746,1.77892,1.77712,1.77781,1023900005.0
2006-01-23 03:30:00,1.77778,1.77917,1.7777,1.77891,1031600003.0
2006-01-23 03:45:00,1.77895,1.77967,1.77815,1.77959,1124700004.0
2006-01-23 04:00:00,1.7793,1.77964,1.77882,1.77913,956750002.0
2006-01-23 04:15:00,1.77933,1.78164,1.77887,1.78164,1116649998.0
2006-01-23 04:30:00,1.78185,1.78213,1.78067,1.78135,1211050004.0
2006-01-23 04:45:00,1.7814,1.78247,1.78117,1.78147,1056599996.0
2006-01-23 05:00:00,1.78148,1.78154,1.78094,1.78118,1060300001.0
2006-01-23 05:15:00,1.78117,1.78149,1.78076,1.781,1103800000.0
2006-01-23 05:30:00,1.7809,1.78179,1.7807,1.78159,1198899994.0
2006-01-23 05:45:00,1.7816,1.7828,1.78088,1.78201,1157900001.0
2006-01-23 06:00:00,1.78195,1.782,1.77767,1.77792,1131400005.0
2006-01-23 06:15:00,1.77763,1.77838,1.77242,1.77837,792549998.0
2006-01-23 06:30:00,1.7783,1.77934,1.77825,1.77928,755400001.0
2006-01-23 06:45:00,1.77925,1.78182,1.7792,1.77964,1400099997.0
2006-01-23 07:00:00,1.77948,1.77979,1.77837,1.7785,851900006.0
2006-01-23 07:15:00,1.77855,1.77872,1.77831,1.77856,971799991.0
2006-01-23 07:30:00,1.77861,1.77861,1.77825,1.77851,978849997.0
2006-01-23 07:45:00,1.77845,1.77898,1.7784,1.77892,541399997.0
2006-01-23 08:00:00,1.7789,1.78111,1.77875,1.78107,1005199999.0
2006-01-23 08:15:00,1.78107,1.78147,1.77997,1.77997,800599998.0
2006-01-23 08:30:00,1.7799,1.78041,1.77935,1.77938,870800002.0
2006-01-23 08:45:00,1.77951,1.78031,1.77937,1.77982,712099997.0
2006-01-23 09:00:00,1.77972,1.78161,1.77938,1.78058,1101399998.0
2006-01-23 09:15:00,1.78035,1.78145,1.77987,1.78066,819399999.0
2006-01-23 09:30:00,1.78057,1.78079,1.77855,1.78063,846170003.0
2006-01-23 09:45:00,1.7805,1.78079,1.7761,1.77615,1003300000.0
2006-01-23 10:00:00,1.77658,1.77865,1.77658,1.77771,839050000.0
2006-01-23 10:15:00,1.77768,1.77812,1.77726,1.7774,975147000.0
2006-01-23 10:30:00,1.7774,1.778,1.77648,1.77792,951750001.0
2006-01-23 10:45:00,1.77784,1.77784,1.77481,1.77481,781299999.0
2006-01-23 11:00:00,1.7747,1.77765,1.7747,1.77747,1111199999.0
2006-01-23 11:15:00,1.77756,1.77909,1.77754,1.77905,1095599993.0
2006-01-23 11:30:00,1.779,1.78101,1.77872,1.78059,1085100011.0
2006-01-23 11:45:00,1.7805,1.78119,1.77991,1.77992,1150300003.0
2006-01-23 12:00:00,1.77988,1.78094,1.77985,1.78075,916800002.0
2006-01-23 12:15:00,1.781,1.78138,1.78032,1.78059,996800000.0
2006-01-23 12:30:00,1.78053,1.78221,1.78037,1.78151,911399998.0
2006-01-23 12:45:00,1.7816,1.78459,1.7816,1.78412,1046199995.0
2006-01-23 13:00:00,1.78409,1.78409,1.78313,1.78343,1158300002.0
2006-01-23 13:15:00,1.78338,1.78338,1.78275,1.78283,920100003.0
2006-01-23 13:30:00,1.78274,1.7832,1.78269,1.78317,1063500001.0
2006-01-23 13:45:00,1.78307,1.78325,1.78262,1.78312,811470000.0
2006-01-23 14:00:00,1.78328,1.78356,1.78288,1.78356,766600002.0
2006-01-23 14:15:00,1.78374,1.78431,1.783,1.78346,933350000.0
2006-01-23 14:30:00,1.78353,1.78488,1.78338,1.7842,889700002.0
2006-01-23 14:45:00,1.78425,1.78662,1.78425,1.78635,970299997.0
2006-01-23 15:00:00,1.78623,1.78623,1.78486,1.78492,1039100003.0
2006-01-23 15:15:00,1.78499,1.78601,1.78487,1.78579,931749999.0
2006-01-23 15:30:00,1.78592,1.78616,1.78434,1.78544,1004699999.0
2006-01-23 15:45:00,1.78557,1.78579,1.78429,1.78482,863300005.0
2006-01-23 16:00:00,1.78489,1.78518,1.78427,1.78442,891600002.0
2006-01-23 16:15:00,1.7844,1.78607,1.78432,1.78542,898499998.0
2006-01-23 16:30:00,1.78523,1.78528,1.78329,1.78394,1062369996.0
2006-01-23 16:45:00,1.78398,1.7848,1.7839,1.7848,1006799998.0
2006-01-23 17:00:00,1.78477,1.78484,1.78327,1.78393,892199998.0
2006-01-23 17:15:00,1.78379,1.78467,1.78332,1.78423,887900002.0
2006-01-23 17:30:00,1.78407,1.78455,1.78389,1.78408,1004600002.0
2006-01-23 17:45:00,1.78402,1.78558,1.78401,1.78507,887199991.0
2006-01-23 18:00:00,1.78495,1.78498,1.78371,1.7841,12900800010.0
2006-01-23 18:15:00,1.78416,1.78459,1.78395,1.78447,9444600006.0
2006-01-23 18:30:00,1.78447,1.78472,1.78383,1.78407,5819950002.0
2006-01-23 18:45:00,1.78411,1.78527,1.78367,1.78388,5420069991.0
2006-01-23 19:00:00,1.78391,1.78425,1.78365,1.78408,4883399994.0
2006-01-23 19:15:00,1.78411,1.78419,1.78318,1.7841,4588849995.0
2006-01-23 19:30:00,1.78404,1.78606,1.78404,1.78597,4317300003.0
2006-01-23 19:45:00,1.78604,1.78708,1.78587,1.78587,3347349981.0
2006-01-23 20:00:00,1.78581,1.78602,1.78506,1.7853,2927969991.0
2006-01-23 20:15:00,1.78528,1.78652,1.78516,1.78638,3825800003.0
2006-01-23 20:30:00,1.78642,1.7866,1.78594,1.78637,4364800000.0
2006-01-23 20:45:00,1.78633,1.7865,1.78605,1.78618,4945319999.0
2006-01-23 21:00:00,1.78623,1.78635,1.78574,1.78635,2979150000.0
2006-01-23 21:15:00,1.7864,1.78689,1.7862,1.78627,1823249993.0
2006-01-23 21:30:00,1.78602,1.78713,1.78583,1.78684,1988899990.0
2006-01-23 21:45:00,1.78682,1.78708,1.78647,1.78695,1658700000.0
2006-01-23 22:00:00,1.78698,1.78699,1.78611,1.78647,1685699994.0
2006-01-23 22:15:00,1.78652,1.78715,1.78628,1.78645,1705499995.0
2006-01-23 22:30:00,1.78649,1.78692,1.78643,1.78657,1294399994.0
2006-01-23 22:45:00,1.78656,1.78695,1.78647,1.78685,694100002.0
2006-01-23 23:00:00,1.7868,1.78713,1.78635,1.78649,999899997.0
2006-01-23 23:15:00,1.78647,1.78791,1.78647,1.78764,809899997.0
2006-01-23 23:30:00,1.78765,1.78788,1.78716,1.7873,955869993.0
2006-01-23 23:45:00,1.78735,1.78743,1.78694,1.78715,611900009.0
2006-01-24 00:00:00,1.78713,1.78738,1.7861,1.78668,1178100003.0
2006-01-24 00:15:00,1.78673,1.78687,1.7861,1.78632,1062799993.0
2006-01-24 00:30:00,1.78635,1.7868,1.78609,1.7864,896999993.0
2006-01-24 00:45:00,1.78638,1.78638,1.78588,1.7861,723600001.0
2006-01-24 01:00:00,1.78613,1.78728,1.78613,1.78677,824800000.0
2006-01-24 01:15:00,1.7867,1.78759,1.78662,1.78755,680699996.0
2006-01-24 01:30:00,1.78761,1.78827,1.78742,1.788,819900000.0
2006-01-24 01:45:00,1.7881,1.78834,1.78583,1.7861,957900004.0
2006-01-24 02:00:00,1.7862,1.78653,1.78532,1.7862,1074699998.0
2006-01-24 02:15:00,1.78612,1.78613,1.78545,1.78578,978169997.0
2006-01-24 02:30:00,1.78579,1.78641,1.78579,1.78615,837199999.0
2006-01-24 02:45:00,1.78618,1.78628,1.78571,1.78582,704600001.0
2006-01-24 03:00:00,1.7859,1.78614,1.78552,1.78606,893470000.0
2006-01-24 03:15:00,1.78598,1.78641,1.78595,1.78624,772199998.0
2006-01-24 03:30:00,1.78633,1.78645,1.78573,1.7859,597800001.0
2006-01-24 03:45:00,1.78588,1.78601,1.78574,1.78601,816500001.0
2006-01-24 04:00:00,1.78605,1.78607,1.78564,1.78564,668400001.0
2006-01-24 04:15:00,1.78575,1.78587,1.78535,1.78538,918820001.0
2006-01-24 04:30:00,1.78541,1.78553,1.78444,1.78444,743199999.0
2006-01-24 04:45:00,1.78446,1.78487,1.78395,1.78476,589700000.0
2006-01-24 05:00:00,1.78482,1.78493,1.78452,1.78463,750299999.0
2006-01-24 05:15:00,1.78458,1.78479,1.78442,1.78454,834139998.0
2006-01-24 05:30:00,1.7845,1.78474,1.78342,1.78342,729199995.0
2006-01-24 05:45:00,1.78347,1.78425,1.78342,1.78394,812869994.0
2006-01-24 06:00:00,1.7839,1.78424,1.78381,1.78388,877400002.0
2006-01-24 06:15:00,1.78396,1.78411,1.78359,1.784,874400002.0
2006-01-24 06:30:00,1.78388,1.78439,1.78384,1.78412,694699998.0
2006-01-24 06:45:00,1.78413,1.78432,1.78385,1.78396,664299999.0
2006-01-24 07:00:00,1.7842,1.78429,1.7839,1.78415,741999999.0
2006-01-24 07:15:00,1.78417,1.78572,1.78402,1.78572,916399997.0
2006-01-24 07:30:00,1.78579,1.78663,1.7855,1.78663,863199996.0
2006-01-24 07:45:00,1.78668,1.7869,1.78589,1.78641,891399997.0
2006-01-24 08:00:00,1.78638,1.78654,1.78554,1.78647,902200001.0
2006-01-24 08:15:00,1.78645,1.7866,1.78569,1.7858,779199998.0
2006-01-24 08:30:00,1.78572,1.78607,1.7851,1.78545,915399998.0
2006-01-24 08:45:00,1.78595,1.78619,1.78449,1.78478,792700005.0
2006-01-24 09:00:00,1.78485,1.78494,1.7841,1.78482,948400000.0
2006-01-24 09:15:00,1.78483,1.78538,1.7844,1.78538,769599999.0
2006-01-24 09:30:00,1.78543,1.78565,1.7844,1.78547,659500000.0
2006-01-24 09:45:00,1.78541,1.7857,1.78447,1.78453,730800002.0
2006-01-24 10:00:00,1.78455,1.78513,1.78194,1.78199,804450001.0
2006-01-24 10:15:00,1.78196,1.78308,1.78125,1.78181,1055700001.0
2006-01-24 10:30:00,1.78203,1.78261,1.78095,1.78127,938100001.0
2006-01-24 10:45:00,1.78108,1.78264,1.78043,1.78255,933000004.0
2006-01-24 11:00:00,1.78252,1.78252,1.78122,1.78192,1053500004.0
2006-01-24 11:15:00,1.78186,1.78266,1.78173,1.78265,868700004.0
2006-01-24 11:30:00,1.78261,1.78465,1.78238,1.78465,1086699998.0
2006-01-24 11:45:00,1.78455,1.78455,1.78342,1.78368,1009470004.0
2006-01-24 12:00:00,1.78363,1.78447,1.78362,1.78412,733746997.0
2006-01-24 12:15:00,1.78413,1.7842,1.7834,1.7834,1012100001.0
2006-01-24 12:30:00,1.78343,1.78385,1.78326,1.78362,996850003.0
2006-01-24 12:45:00,1.78387,1.78411,1.78342,1.78379,859799999.0
2006-01-24 13:00:00,1.78388,1.78388,1.78255,1.78321,1033799993.0
2006-01-24 13:15:00,1.78335,1.78408,1.78335,1.7836,987100004.0
2006-01-24 13:30:00,1.78359,1.78383,1.78276,1.78356,919199998.0
2006-01-24 13:45:00,1.78355,1.78367,1.78279,1.78356,952499994.0
2006-01-24 14:00:00,1.78356,1.78395,1.78293,1.78347,809400001.0
2006-01-24 14:15:00,1.78345,1.78556,1.78345,1.78541,881049992.0
2006-01-24 14:30:00,1.7854,1.78631,1.785,1.78592,819846996.0
2006-01-24 14:45:00,1.78581,1.78586,1.78488,1.78508,939300001.0
2006-01-24 15:00:00,1.78512,1.7852,1.78369,1.78406,1008800003.0
2006-01-24 15:15:00,1.78405,1.78551,1.78397,1.78524,1109450000.0
2006-01-24 15:30:00,1.78523,1.78642,1.78487,1.78618,956199996.0
2006-01-24 15:45:00,1.78613,1.7868,1.78464,1.78524,1073049995.0
2006-01-24 16:00:00,1.78523,1.78623,1.78475,1.78564,964500000.0
2006-01-24 16:15:00,1.78577,1.78623,1.78512,1.78558,776699996.0
2006-01-24 16:30:00,1.78553,1.78639,1.7853,1.7854,850069994.0
2006-01-24 16:45:00,1.7856,1.78632,1.78558,1.78596,935500000.0
2006-01-24 17:00:00,1.78587,1.78606,1.78514,1.78598,957399997.0
2006-01-24 17:15:00,1.78583,1.7859,1.78547,1.7859,893299999.0
2006-01-24 17:30:00,1.78579,1.78649,1.78541,1.78543,762100000.0
2006-01-24 17:45:00,1.78535,1.78591,1.78425,1.78425,689599995.0
2006-01-24 18:00:00,1.78445,1.78493,1.78407,1.78467,12590649976.0
2006-01-24 18:15:00,1.78475,1.78509,1.78407,1.78477,10121899980.0
2006-01-24 18:30:00,1.78477,1.78614,1.7847,1.78545,5384000021.0
2006-01-24 18:45:00,1.78533,1.78817,1.78512,1.78809,5662599994.0
2006-01-24 19:00:00,1.78821,1.78945,1.78801,1.7888,5259299988.0
2006-01-24 19:15:00,1.78878,1.78889,1.78742,1.7876,4960799995.0
2006-01-24 19:30:00,1.78766,1.7892,1.78766,1.78882,4639750000.0
2006-01-24 19:45:00,1.7888,1.78889,1.7882,1.78836,3642300005.0
2006-01-24 20:00:00,1.78834,1.78883,1.78819,1.78822,2986400000.0
2006-01-24 20:15:00,1.78819,1.78915,1.78802,1.7886,3829749993.0
2006-01-24 20:30:00,1.7886,1.78871,1.78794,1.78813,4432399988.0
2006-01-24 20:45:00,1.78813,1.78829,1.78773,1.78792,4746196989.0
2006-01-24 21:00:00,1.78793,1.78868,1.78789,1.7885,3036799990.0
2006-01-24 21:15:00,1.78857,1.78865,1.78329,1.78486,2520400001.0
2006-01-24 21:30:00,1.78483,1.78581,1.78468,1.78475,2019999997.0
2006-01-24 21:45:00,1.78474,1.78602,1.78474,1.78583,2094370002.0
2006-01-24 22:00:00,1.78589,1.78683,1.78577,1.78599,1458800000.0
2006-01-24 22:15:00,1.78608,1.78688,1.78573,1.78585,1823700003.0
2006-01-24 22:30:00,1.78582,1.78655,1.78559,1.78617,1435199994.0
2006-01-24 22:45:00,1.78609,1.78626,1.78529,1.78585,1148299997.0
2006-01-24 23:00:00,1.78568,1.78584,1.78502,1.78537,756199999.0
2006-01-24 23:15:00,1.7853,1.78535,1.78398,1.78424,740299999.0
2006-01-24 23:30:00,1.78422,1.78503,1.78419,1.785,575200004.0
2006-01-24 23:45:00,1.785,1.785,1.7842,1.78435,590499994.0
2006-01-25 00:00:00,1.78432,1.78463,1.78361,1.78362,968100006.0
2006-01-25 00:15:00,1.78373,1.78503,1.78351,1.78495,988899997.0
2006-01-25 00:30:00,1.78495,1.78495,1.78359,1.78367,585599998.0
2006-01-25 00:45:00,1.7836,1.78377,1.78271,1.7829,965499993.0
2006-01-25 01:00:00,1.78307,1.78373,1.78307,1.78347,619470001.0
2006-01-25 01:15:00,1.7834,1.78399,1.78322,1.78375,607700005.0
2006-01-25 01:30:00,1.78385,1.78393,1.78326,1.78342,880799996.0
2006-01-25 01:45:00,1.7835,1.78358,1.78246,1.78293,595200000.0
2006-01-25 02:00:00,1.78293,1.7831,1.78255,1.7826,702300003.0
2006-01-25 02:15:00,1.78262,1.78283,1.78184,1.782,820399996.0
2006-01-25 02:30:00,1.78185,1.78311,1.7818,1.78269,844850006.0
2006-01-25 02:45:00,1.7825,1.78351,1.7825,1.78322,800800003.0
2006-01-25 03:00:00,1.78324,1.78372,1.78302,1.78303,647300003.0
2006-01-25 03:15:00,1.78299,1.78304,1.78231,1.78238,861100001.0
2006-01-25 03:30:00,1.78231,1.78234,1.7815,1.78214,525999999.0
2006-01-25 03:45:00,1.78213,1.7824,1.78189,1.78205,995700003.0
2006-01-25 04:00:00,1.78205,1.78236,1.7819,1.782,720200001.0
2006-01-25 04:15:00,1.78207,1.78258,1.78207,1.78255,1052800006.0
2006-01-25 04:30:00,1.78252,1.78252,1.78165,1.78167,520400004.0
2006-01-25 04:45:00,1.78161,1.78248,1.78157,1.78232,659100001.0
2006-01-25 05:00:00,1.78232,1.78247,1.78222,1.7824,619699997.0
2006-01-25 05:15:00,1.78243,1.78248,1.78215,1.78228,852799991.0
2006-01-25 05:30:00,1.78232,1.78243,1.78195,1.78228,646000000.0
2006-01-25 05:45:00,1.78233,1.78233,1.78164,1.78176,663899999.0
2006-01-25 06:00:00,1.78195,1.78335,1.78195,1.78309,761400004.0
2006-01-25 06:15:00,1.78305,1.78307,1.7822,1.78254,780600007.0
2006-01-25 06:30:00,1.7825,1.78255,1.78215,1.7825,561100000.0
2006-01-25 06:45:00,1.7825,1.78271,1.78223,1.7825,705900008.0
2006-01-25 07:00:00,1.78263,1.78315,1.78234,1.7831,689500004.0
2006-01-25 07:15:00,1.78318,1.78322,1.78186,1.7831,1031399996.0
2006-01-25 07:30:00,1.78298,1.78323,1.78234,1.78244,837299996.0
2006-01-25 07:45:00,1.78242,1.78341,1.78231,1.78331,869999999.0
2006-01-25 08:00:00,1.78327,1.78404,1.78301,1.78372,1065299994.0
2006-01-25 08:15:00,1.78374,1.78404,1.78324,1.78402,838799999.0
2006-01-25 08:30:00,1.784,1.78405,1.78333,1.78367,854700003.0
2006-01-25 08:45:00,1.78375,1.78416,1.78354,1.78378,640600003.0
2006-01-25 09:00:00,1.78378,1.78441,1.78306,1.78342,898300003.0
2006-01-25 09:15:00,1.7835,1.78357,1.78262,1.78277,789849999.0
2006-01-25 09:30:00,1.78259,1.78395,1.78211,1.78395,854399995.0
2006-01-25 09:45:00,1.78396,1.78396,1.78227,1.78274,792699998.0
2006-01-25 10:00:00,1.78277,1.7839,1.78277,1.78339,982600000.0
2006-01-25 10:15:00,1.78337,1.78397,1.7833,1.7839,1010750002.0
2006-01-25 10:30:00,1.78393,1.78481,1.78386,1.78418,927300001.0
2006-01-25 10:45:00,1.78419,1.78526,1.78416,1.78449,998000000.0
2006-01-25 11:00:00,1.78461,1.78666,1.78396,1.78663,1020599993.0
2006-01-25 11:15:00,1.7865,1.78813,1.7859,1.7859,849899994.0
2006-01-25 11:30:00,1.7861,1.79038,1.7861,1.78901,981850003.0
2006-01-25 11:45:00,1.78927,1.79303,1.78927,1.7924,1065549997.0
2006-01-25 12:00:00,1.79231,1.79254,1.79089,1.79106,917600000.0
2006-01-25 12:15:00,1.79117,1.79121,1.79058,1.7911,777700002.0
2006-01-25 12:30:00,1.79106,1.79175,1.78932,1.78932,1031800004.0
2006-01-25 12:45:00,1.78925,1.78925,1.78781,1.78867,861100000.0
2006-01-25 13:00:00,1.78878,1.78937,1.78806,1.78838,928750001.0
2006-01-25 13:15:00,1.78835,1.78915,1.78819,1.7885,1060850005.0
2006-01-25 13:30:00,1.78848,1.79022,1.78846,1.79009,999999996.0
2006-01-25 13:45:00,1.79008,1.79205,1.79004,1.79196,952699994.0
2006-01-25 14:00:00,1.79193,1.79201,1.79012,1.79051,900000002.0
2006-01-25 14:15:00,1.79048,1.79059,1.7892,1.78933,876299999.0
2006-01-25 14:30:00,1.78928,1.79088,1.789,1.79088,900700004.0
2006-01-25 14:45:00,1.79088,1.79119,1.79055,1.79064,906900001.0
2006-01-25 15:00:00,1.79063,1.79095,1.78948,1.79009,951949998.0
2006-01-25 15:15:00,1.79012,1.79027,1.78853,1.78899,1142350003.0
2006-01-25 15:30:00,1.789,1.78915,1.78723,1.7873,1078699997.0
2006-01-25 15:45:00,1.7874,1.78876,1.7874,1.78787,932300001.0
2006-01-25 16:00:00,1.78787,1.78877,1.7877,1.78788,1109400000.0
2006-01-25 16:15:00,1.7879,1.78835,1.78691,1.78827,994199996.0
2006-01-25 16:30:00,1.78815,1.78926,1.78787,1.7891,948399991.0
2006-01-25 16:45:00,1.7892,1.78925,1.78613,1.78708,1013800004.0
2006-01-25 17:00:00,1.78698,1.7882,1.78687,1.78782,1029999996.0
2006-01-25 17:15:00,1.78776,1.78795,1.78681,1.78767,1094400004.0
2006-01-25 17:30:00,1.7877,1.78808,1.78659,1.78677,919499998.0
2006-01-25 17:45:00,1.7867,1.78733,1.78533,1.787,886700003.0
2006-01-25 18:00:00,1.78706,1.78895,1.78649,1.78796,12836919978.0
2006-01-25 18:15:00,1.78802,1.78902,1.78679,1.78895,9778816992.0
2006-01-25 18:30:00,1.7889,1.78891,1.78701,1.78707,5422900001.0
2006-01-25 18:45:00,1.78714,1.78778,1.78683,1.78711,5182800002.0
2006-01-25 19:00:00,1.7871,1.78775,1.78697,1.78768,5059116971.0
2006-01-25 19:15:00,1.78768,1.78915,1.78767,1.78794,4196249996.0
2006-01-25 19:30:00,1.78784,1.78858,1.78769,1.788,4314619992.0
2006-01-25 19:45:00,1.78798,1.78806,1.78725,1.78755,3522449998.0
2006-01-25 20:00:00,1.78752,1.78774,1.78737,1.7876,2933146994.0
2006-01-25 20:15:00,1.78761,1.7881,1.78757,1.78788,3495666996.0
2006-01-25 20:30:00,1.78793,1.78814,1.78766,1.78768,4519070010.0
2006-01-25 20:45:00,1.78767,1.78776,1.78674,1.78688,4892850003.0
2006-01-25 21:00:00,1.7869,1.78737,1.78638,1.78649,2886450000.0
2006-01-25 21:15:00,1.7865,1.78658,1.78485,1.78494,2355500004.0
2006-01-25 21:30:00,1.78499,1.78538,1.78367,1.78384,2050399997.0
2006-01-25 21:45:00,1.78384,1.78472,1.78331,1.78413,1899119992.0
2006-01-25 22:00:00,1.78423,1.7845,1.78379,1.78404,1678749999.0
2006-01-25 22:15:00,1.78399,1.78405,1.78314,1.78323,1780250009.0
2006-01-25 22:30:00,1.78321,1.78436,1.7828,1.78384,1491149996.0
2006-01-25 22:45:00,1.78384,1.78418,1.78305,1.78418,852599998.0
2006-01-25 23:00:00,1.78396,1.78399,1.78277,1.78358,734200000.0
2006-01-25 23:15:00,1.7837,1.78472,1.7837,1.78422,849499999.0
2006-01-25 23:30:00,1.7842,1.78428,1.78299,1.7831,619299996.0
2006-01-25 23:45:00,1.78317,1.78373,1.7828,1.78373,759000003.0
2006-01-26 00:00:00,1.78373,1.78409,1.7832,1.78349,1088200004.0
2006-01-26 00:15:00,1.78335,1.78355,1.78262,1.78295,1205699994.0
2006-01-26 00:30:00,1.78295,1.78296,1.78262,1.7827,662199998.0
2006-01-26 00:45:00,1.7827,1.78299,1.78247,1.7828,715299996.0
2006-01-26 01:00:00,1.78276,1.78311,1.78269,1.78287,762999998.0
2006-01-26 01:15:00,1.78283,1.78357,1.78278,1.78329,720199997.0
2006-01-26 01:30:00,1.78332,1.78373,1.78292,1.78364,754099993.0
2006-01-26 01:45:00,1.78375,1.78375,1.78317,1.78348,633999990.0
2006-01-26 02:00:00,1.78363,1.78415,1.78323,1.7841,680499996.0
2006-01-26 02:15:00,1.78415,1.78466,1.78365,1.78456,833799994.0
2006-01-26 02:30:00,1.7845,1.7847,1.78425,1.78447,712950003.0
2006-01-26 02:45:00,1.7844,1.78466,1.78423,1.78435,985700001.0
2006-01-26 03:00:00,1.78432,1.78458,1.78418,1.78445,579799995.0
2006-01-26 03:15:00,1.78447,1.7848,1.78435,1.78467,693799995.0
2006-01-26 03:30:00,1.78466,1.78547,1.78462,1.78499,750600001.0
2006-01-26 03:45:00,1.78479,1.78525,1.78479,1.78525,669899995.0
2006-01-26 04:00:00,1.78529,1.78582,1.78529,1.78538,957699998.0
2006-01-26 04:15:00,1.78547,1.78584,1.7853,1.78555,858499999.0
2006-01-26 04:30:00,1.78559,1.78575,1.78525,1.78546,678500002.0
2006-01-26 04:45:00,1.7854,1.7854,1.78496,1.78502,665549996.0
2006-01-26 05:00:00,1.78505,1.78505,1.78478,1.78488,547049998.0
2006-01-26 05:15:00,1.78496,1.78507,1.78484,1.785,745899994.0
2006-01-26 05:30:00,1.785,1.78528,1.7849,1.78498,645700000.0
2006-01-26 05:45:00,1.78503,1.78517,1.78463,1.7847,682599999.0
2006-01-26 06:00:00,1.7847,1.78497,1.78451,1.78492,645699997.0
2006-01-26 06:15:00,1.785,1.78519,1.78463,1.78474,876099999.0
2006-01-26 06:30:00,1.78468,1.78524,1.78454,1.7852,645299999.0
2006-01-26 06:45:00,1.7852,1.78582,1.7851,1.7852,573399993.0
2006-01-26 07:00:00,1.78535,1.78547,1.78513,1.78514,705200000.0
2006-01-26 07:15:00,1.78515,1.78517,1.78492,1.78509,775600002.0
2006-01-26 07:30:00,1.78509,1.78518,1.78492,1.78517,967000004.0
2006-01-26 07:45:00,1.78513,1.78531,1.78499,1.78518,442200000.0
2006-01-26 08:00:00,1.7851,1.78525,1.78464,1.7847,635099999.0
2006-01-26 08:15:00,1.78472,1.78484,1.7844,1.7846,772500000.0
2006-01-26 08:30:00,1.78463,1.78489,1.78386,1.78387,949099999.0
2006-01-26 08:45:00,1.78401,1.7847,1.78346,1.78426,774999997.0
2006-01-26 09:00:00,1.78433,1.78545,1.78427,1.7854,834099998.0
2006-01-26 09:15:00,1.78538,1.78587,1.78512,1.78528,798500003.0
2006-01-26 09:30:00,1.78518,1.78594,1.78497,1.78512,946399996.0
2006-01-26 09:45:00,1.78505,1.78738,1.78505,1.78675,944299999.0
2006-01-26 10:00:00,1.78668,1.78782,1.78517,1.78719,770099998.0
2006-01-26 10:15:00,1.78703,1.78818,1.78655,1.78667,1049199998.0
2006-01-26 10:30:00,1.78668,1.78714,1.78604,1.78612,873099995.0
2006-01-26 10:45:00,1.78608,1.78638,1.78576,1.78614,786599995.0
2006-01-26 11:00:00,1.78624,1.78657,1.78509,1.78603,946000010.0
2006-01-26 11:15:00,1.78598,1.78638,1.78587,1.78595,779850000.0
2006-01-26 11:30:00,1.7859,1.78675,1.78547,1.7867,1034700001.0
2006-01-26 11:45:00,1.78677,1.78744,1.78617,1.78735,1050100002.0
2006-01-26 12:00:00,1.78733,1.78788,1.78692,1.78698,764000001.0
2006-01-26 12:15:00,1.7871,1.78719,1.78585,1.78615,890749998.0
2006-01-26 12:30:00,1.78601,1.78613,1.78336,1.78411,955600000.0
2006-01-26 12:45:00,1.78433,1.78507,1.78429,1.78503,815100004.0
2006-01-26 13:00:00,1.78515,1.78515,1.78436,1.78466,990769999.0
2006-01-26 13:15:00,1.78467,1.78494,1.78418,1.78429,896299997.0
2006-01-26 13:30:00,1.78425,1.78425,1.78228,1.78252,1065500004.0
2006-01-26 13:45:00,1.78248,1.78693,1.78248,1.78667,933399998.0
2006-01-26 14:00:00,1.78655,1.78708,1.78624,1.78674,901799993.0
2006-01-26 14:15:00,1.78663,1.78663,1.78576,1.78625,1102499995.0
2006-01-26 14:30:00,1.7863,1.78638,1.78533,1.78539,798399999.0
2006-01-26 14:45:00,1.78535,1.78621,1.78517,1.78552,957999996.0
2006-01-26 15:00:00,1.7855,1.78626,1.78524,1.78616,824869996.0
2006-01-26 15:15:00,1.78611,1.78735,1.78573,1.7868,1035900005.0
2006-01-26 15:30:00,1.78645,1.78645,1.78405,1.78551,844200000.0
2006-01-26 15:45:00,1.78572,1.78777,1.78572,1.78689,872000000.0
2006-01-26 16:00:00,1.78685,1.78881,1.78663,1.78711,975249999.0
2006-01-26 16:15:00,1.78717,1.78717,1.78512,1.78538,936350007.0
2006-01-26 16:30:00,1.78536,1.78725,1.78536,1.78639,903500001.0
2006-01-26 16:45:00,1.78638,1.7876,1.78635,1.78758,1197699993.0
2006-01-26 17:00:00,1.78755,1.78795,1.78702,1.78793,1002300005.0
2006-01-26 17:15:00,1.78779,1.78828,1.78737,1.78737,772499999.0
2006-01-26 17:30:00,1.7873,1.78741,1.78526,1.78637,859399999.0
2006-01-26 17:45:00,1.78654,1.7874,1.78644,1.78644,842600000.0
2006-01-26 18:00:00,1.78656,1.78656,1.7849,1.78507,12430046983.0
2006-01-26 18:15:00,1.78517,1.78533,1.78265,1.78386,9686049999.0
2006-01-26 18:30:00,1.78385,1.78453,1.78286,1.78438,5182499991.0
2006-01-26 18:45:00,1.78435,1.78435,1.78268,1.78268,5367699985.0
2006-01-26 19:00:00,1.78274,1.7846,1.78247,1.78432,5234249999.0
2006-01-26 19:15:00,1.78432,1.78432,1.78319,1.78394,4516299992.0
2006-01-26 19:30:00,1.78393,1.78428,1.78361,1.7839,4348119988.0
2006-01-26 19:45:00,1.78391,1.78416,1.78361,1.78381,3483899988.0
2006-01-26 20:00:00,1.78376,1.78376,1.77978,1.78012,2783146994.0
2006-01-26 20:15:00,1.78016,1.781,1.77998,1.78038,3730699998.0
2006-01-26 20:30:00,1.78039,1.78074,1.77969,1.78074,4529349991.0
2006-01-26 20:45:00,1.78077,1.78139,1.78077,1.78108,4942199993.0
2006-01-26 21:00:00,1.78115,1.78117,1.77812,1.77852,2790063988.0
2006-01-26 21:15:00,1.77854,1.77988,1.77747,1.77988,2245750000.0
2006-01-26 21:30:00,1.78002,1.7804,1.77974,1.7801,2044099996.0
2006-01-26 21:45:00,1.7801,1.78073,1.77985,1.78063,1949000008.0
2006-01-26 22:00:00,1.78066,1.78067,1.77993,1.7802,1543349997.0
2006-01-26 22:15:00,1.78017,1.78087,1.77979,1.78075,1926699997.0
2006-01-26 22:30:00,1.78075,1.78075,1.78022,1.78026,1328599997.0
2006-01-26 22:45:00,1.7802,1.78036,1.77945,1.77969,1123499996.0
2006-01-26 23:00:00,1.7797,1.77992,1.77945,1.77992,765400001.0
2006-01-26 23:15:00,1.77989,1.78053,1.77984,1.7804,992900000.0
2006-01-26 23:30:00,1.7804,1.7804,1.77975,1.78022,677399999.0
2006-01-26 23:45:00,1.7802,1.7802,1.77918,1.77925,525649997.0
2006-01-27 00:00:00,1.77923,1.77966,1.77829,1.77866,1157299996.0
2006-01-27 00:15:00,1.77885,1.77904,1.77736,1.7782,1091000000.0
2006-01-27 00:30:00,1.77815,1.77877,1.77809,1.77861,771799995.0
2006-01-27 00:45:00,1.7786,1.77925,1.77845,1.77919,709000004.0
2006-01-27 01:00:00,1.77918,1.78003,1.77913,1.78003,874699998.0
2006-01-27 01:15:00,1.78002,1.78031,1.7797,1.77995,689100001.0
2006-01-27 01:30:00,1.77997,1.78183,1.77944,1.78125,723699998.0
2006-01-27 01:45:00,1.78119,1.78125,1.78059,1.7809,801399999.0
2006-01-27 02:00:00,1.78089,1.78129,1.78083,1.78098,859299998.0
2006-01-27 02:15:00,1.78092,1.7815,1.78069,1.78078,883499991.0
2006-01-27 02:30:00,1.78072,1.7808,1.77785,1.77847,927899997.0
2006-01-27 02:45:00,1.77832,1.77872,1.77776,1.77865,1028799994.0
2006-01-27 03:00:00,1.77862,1.7791,1.77847,1.77871,955799994.0
2006-01-27 03:15:00,1.7788,1.77912,1.77819,1.77828,622600003.0
2006-01-27 03:30:00,1.77839,1.7801,1.77836,1.7801,832300004.0
2006-01-27 03:45:00,1.78003,1.78018,1.77981,1.77998,741899998.0
2006-01-27 04:00:00,1.77995,1.77995,1.77912,1.77912,687800005.0
2006-01-27 04:15:00,1.7792,1.77933,1.77837,1.77887,966400000.0
2006-01-27 04:30:00,1.7788,1.77911,1.77825,1.77908,734799998.0
2006-01-27 04:45:00,1.7793,1.78111,1.77925,1.78081,616900000.0
2006-01-27 05:00:00,1.78097,1.78108,1.78057,1.78075,650699996.0
2006-01-27 05:15:00,1.78075,1.78087,1.78048,1.78078,678500004.0
2006-01-27 05:30:00,1.78075,1.78115,1.78065,1.7808,687000004.0
2006-01-27 05:45:00,1.78082,1.78092,1.78061,1.78075,740896992.0
2006-01-27 06:00:00,1.78075,1.78097,1.78059,1.78068,716999999.0
2006-01-27 06:15:00,1.78073,1.78088,1.78012,1.78025,783800003.0
2006-01-27 06:30:00,1.78019,1.7802,1.77905,1.77936,785900000.0
2006-01-27 06:45:00,1.7796,1.78009,1.77955,1.77972,743399997.0
2006-01-27 07:00:00,1.77986,1.77987,1.77914,1.77937,661300006.0
2006-01-27 07:15:00,1.77945,1.77991,1.77926,1.77968,865799999.0
2006-01-27 07:30:00,1.77975,1.77992,1.77921,1.77946,798999997.0
2006-01-27 07:45:00,1.77935,1.77981,1.77849,1.77849,818399998.0
2006-01-27 08:00:00,1.77819,1.77845,1.77713,1.77845,981900002.0
2006-01-27 08:15:00,1.77852,1.77939,1.77842,1.7793,807900000.0
2006-01-27 08:30:00,1.77933,1.78021,1.77933,1.77985,800000003.0
2006-01-27 08:45:00,1.77991,1.78007,1.77917,1.77952,966800001.0
2006-01-27 09:00:00,1.7795,1.77952,1.77754,1.77793,816850004.0
2006-01-27 09:15:00,1.77815,1.77994,1.77806,1.77897,900499999.0
2006-01-27 09:30:00,1.77892,1.77985,1.77768,1.77827,873200004.0
2006-01-27 09:45:00,1.77825,1.77971,1.77808,1.7795,842999997.0
2006-01-27 10:00:00,1.77942,1.7795,1.77801,1.77867,810649997.0
2006-01-27 10:15:00,1.77868,1.77916,1.77837,1.77837,926200005.0
2006-01-27 10:30:00,1.77846,1.77906,1.77768,1.77862,765299995.0
2006-01-27 10:45:00,1.77857,1.77969,1.77844,1.77954,1099900004.0
2006-01-27 11:00:00,1.77957,1.78034,1.77862,1.77862,1136550000.0
2006-01-27 11:15:00,1.77867,1.77978,1.77858,1.77975,942400001.0
2006-01-27 11:30:00,1.77969,1.78107,1.77953,1.78107,1037470004.0
2006-01-27 11:45:00,1.78113,1.78123,1.78008,1.78047,943920006.0
2006-01-27 12:00:00,1.78039,1.78039,1.77957,1.78001,773799999.0
2006-01-27 12:15:00,1.78007,1.78035,1.77971,1.7803,790000003.0
2006-01-27 12:30:00,1.78028,1.78067,1.77981,1.77981,1087249998.0
2006-01-27 12:45:00,1.77979,1.77979,1.77786,1.77835,951000001.0
2006-01-27 13:00:00,1.77842,1.7785,1.77557,1.77661,1042100007.0
2006-01-27 13:15:00,1.77667,1.7774,1.77654,1.77729,1000199997.0
2006-01-27 13:30:00,1.77729,1.77752,1.7771,1.77737,868999997.0
2006-01-27 13:45:00,1.77728,1.7773,1.77593,1.77616,809099998.0
2006-01-27 14:00:00,1.77622,1.7769,1.77613,1.77684,982900000.0
2006-01-27 14:15:00,1.77678,1.77915,1.77671,1.7788,911000006.0
2006-01-27 14:30:00,1.77884,1.77888,1.77821,1.7786,814399997.0
2006-01-27 14:45:00,1.77859,1.77886,1.77827,1.77839,1036099998.0
2006-01-27 15:00:00,1.77842,1.77892,1.77759,1.7779,949700001.0
2006-01-27 15:15:00,1.77789,1.77887,1.77757,1.77841,1053600002.0
2006-01-27 15:30:00,1.7793,1.78743,1.7793,1.78637,1039699998.0
2006-01-27 15:45:00,1.78639,1.78729,1.78515,1.78571,1037200004.0
2006-01-27 16:00:00,1.78595,1.78605,1.78481,1.78512,1091300002.0
2006-01-27 16:15:00,1.7852,1.78629,1.7852,1.78549,1036900002.0
2006-01-27 16:30:00,1.78528,1.78599,1.7851,1.78543,1095146999.0
2006-01-27 16:45:00,1.78542,1.78683,1.78535,1.78645,1279700001.0
2006-01-27 17:00:00,1.78614,1.78615,1.78166,1.78253,934999997.0
2006-01-27 17:15:00,1.78245,1.78296,1.7767,1.77734,1059999995.0
2006-01-27 17:30:00,1.77725,1.77801,1.77564,1.77585,954999999.0
2006-01-27 17:45:00,1.7755,1.77558,1.77225,1.77225,1119399994.0
2006-01-27 18:00:00,1.7725,1.774,1.77176,1.7722,12674039980.0
2006-01-27 18:15:00,1.77227,1.77498,1.77211,1.77466,9711740005.0
2006-01-27 18:30:00,1.77465,1.77542,1.77347,1.77347,5038599990.0
2006-01-27 18:45:00,1.7733,1.77394,1.77253,1.77254,5271149994.0
2006-01-27 19:00:00,1.77255,1.7737,1.7723,1.77327,4814649983.0
2006-01-27 19:15:00,1.7732,1.77323,1.77178,1.77199,4587299980.0
2006-01-27 19:30:00,1.77195,1.77255,1.77187,1.77242,4385450003.0
2006-01-27 19:45:00,1.77245,1.77294,1.77233,1.77253,3521516993.0
2006-01-27 20:00:00,1.77248,1.77251,1.76987,1.77019,2700149992.0
2006-01-27 20:15:00,1.77025,1.7707,1.76697,1.76697,3822700000.0
2006-01-27 20:30:00,1.76688,1.76801,1.76651,1.76761,4507946994.0
2006-01-27 20:45:00,1.76765,1.76786,1.76681,1.7677,4977349994.0
2006-01-27 21:00:00,1.76771,1.76893,1.76708,1.7688,2926499992.0
2006-01-27 21:15:00,1.76887,1.76895,1.76796,1.76844,2100000010.0
2006-01-27 21:30:00,1.7683,1.7683,1.76752,1.76801,2001700006.0
2006-01-27 21:45:00,1.76797,1.76797,1.76675,1.76734,1861899999.0
2006-01-27 22:00:00,1.76735,1.76807,1.76706,1.76795,1656149992.0
2006-01-27 22:15:00,1.76791,1.76885,1.76763,1.76858,1800450000.0
2006-01-27 22:30:00,1.76857,1.7686,1.76827,1.76833,1331799997.0
2006-01-27 22:45:00,1.76835,1.76865,1.7671,1.76737,890399997.0
2006-01-27 23:00:00,1.76734,1.76753,1.76691,1.76742,963099999.0
2006-01-27 23:15:00,1.76737,1.76785,1.76724,1.76782,874000000.0
2006-01-27 23:30:00,1.76782,1.76795,1.76771,1.76771,766149996.0
2006-01-27 23:45:00,1.76783,1.76809,1.76704,1.76705,702199999.0
2006-01-30 00:00:00,1.769,1.7693,1.769,1.7691,298900007.0
2006-01-30 00:15:00,1.7687,1.769,1.7687,1.7687,85400002.0
2006-01-30 00:30:00,1.769,1.7693,1.769,1.769,256200006.0
2006-01-30 00:45:00,1.7691,1.7697,1.7687,1.7694,512400012.0
2006-01-30 01:00:00,1.7695,1.7697,1.7687,1.7687,384300009.0
2006-01-30 01:15:00,1.769,1.7692,1.7687,1.7692,213500005.0
2006-01-30 01:30:00,1.7693,1.7693,1.769,1.769,256200006.0
2006-01-30 01:45:00,1.7691,1.7708,1.7691,1.7708,512400012.0
2006-01-30 02:00:00,1.76913,1.76936,1.76852,1.76852,662300004.0
2006-01-30 02:15:00,1.76853,1.76895,1.76837,1.76895,826999997.0
2006-01-30 02:30:00,1.7689,1.76901,1.76865,1.76875,847399995.0
2006-01-30 02:45:00,1.76872,1.77053,1.76872,1.77052,863199997.0
2006-01-30 03:00:00,1.77052,1.77055,1.76961,1.76961,689099997.0
2006-01-30 03:15:00,1.76967,1.76967,1.76731,1.76786,660400003.0
2006-01-30 03:30:00,1.76807,1.76845,1.76759,1.76834,563799995.0
2006-01-30 03:45:00,1.76823,1.76845,1.76813,1.76836,701899999.0
2006-01-30 04:00:00,1.76835,1.76887,1.76798,1.76859,744400002.0
2006-01-30 04:15:00,1.76868,1.76868,1.76796,1.76827,877099999.0
2006-01-30 04:30:00,1.76822,1.76855,1.76794,1.76815,782300000.0
2006-01-30 04:45:00,1.76817,1.76838,1.76715,1.76727,723499994.0
2006-01-30 05:00:00,1.76735,1.76741,1.76548,1.766,539800002.0
2006-01-30 05:15:00,1.76605,1.76625,1.76591,1.766,608699995.0
2006-01-30 05:30:00,1.766,1.7665,1.76562,1.76562,806600001.0
2006-01-30 05:45:00,1.76561,1.76601,1.76535,1.7654,732499997.0
2006-01-30 06:00:00,1.76548,1.76582,1.76538,1.76547,699750004.0
2006-01-30 06:15:00,1.76546,1.76581,1.7654,1.76557,722569999.0
2006-01-30 06:30:00,1.76554,1.76575,1.76543,1.7657,605070000.0
2006-01-30 06:45:00,1.7657,1.76617,1.76558,1.7658,737369998.0
2006-01-30 07:00:00,1.76595,1.7665,1.7658,1.7663,559400002.0
2006-01-30 07:15:00,1.76635,1.76687,1.7662,1.76653,723699998.0
2006-01-30 07:30:00,1.76663,1.7669,1.76634,1.76674,905099999.0
2006-01-30 07:45:00,1.76675,1.76719,1.76661,1.76704,506200000.0
2006-01-30 08:00:00,1.76696,1.76768,1.76694,1.76757,929600006.0
2006-01-30 08:15:00,1.76763,1.76788,1.76718,1.76727,815970006.0
2006-01-30 08:30:00,1.76722,1.7682,1.76722,1.76772,697400000.0
2006-01-30 08:45:00,1.76805,1.7686,1.76788,1.76848,822199998.0
2006-01-30 09:00:00,1.76862,1.76862,1.76714,1.76787,893899995.0
2006-01-30 09:15:00,1.7678,1.76804,1.76661,1.76713,854099997.0
2006-01-30 09:30:00,1.7671,1.76722,1.76598,1.76648,728946993.0
2006-01-30 09:45:00,1.76639,1.76801,1.76625,1.76688,843500000.0
2006-01-30 10:00:00,1.7667,1.76694,1.76594,1.76694,764299999.0
2006-01-30 10:15:00,1.76695,1.76697,1.76445,1.76468,1010499996.0
2006-01-30 10:30:00,1.76471,1.7651,1.7641,1.76484,823600001.0
2006-01-30 10:45:00,1.76492,1.76517,1.76392,1.76421,934399996.0
2006-01-30 11:00:00,1.76411,1.76458,1.7634,1.7641,1045249995.0
2006-01-30 11:15:00,1.76398,1.76496,1.76357,1.76383,881746991.0
2006-01-30 11:30:00,1.76384,1.76572,1.76377,1.76558,1099699997.0
2006-01-30 11:45:00,1.76553,1.76598,1.76491,1.76564,1265199997.0
2006-01-30 12:00:00,1.76571,1.76616,1.76515,1.76535,969000006.0
2006-01-30 12:15:00,1.76539,1.76573,1.7651,1.7651,892249999.0
2006-01-30 12:30:00,1.76509,1.7654,1.76421,1.76457,1132649990.0
2006-01-30 12:45:00,1.76475,1.76563,1.7645,1.7647,965399993.0
2006-01-30 13:00:00,1.76484,1.76568,1.76471,1.76563,927547000.0
2006-01-30 13:15:00,1.76555,1.76555,1.76473,1.76482,884499997.0
2006-01-30 13:30:00,1.76472,1.76542,1.76458,1.76519,1099399998.0
2006-01-30 13:45:00,1.76523,1.76585,1.76475,1.7656,903799995.0
2006-01-30 14:00:00,1.76564,1.76593,1.76533,1.76584,859900004.0
2006-01-30 14:15:00,1.76567,1.76596,1.76492,1.7657,915899997.0
2006-01-30 14:30:00,1.76568,1.76585,1.76515,1.76562,741499999.0
2006-01-30 14:45:00,1.76558,1.76618,1.76532,1.76555,1144399999.0
2006-01-30 15:00:00,1.76563,1.76805,1.76552,1.76703,877500000.0
2006-01-30 15:15:00,1.76698,1.76785,1.76498,1.76585,1029400002.0
2006-01-30 15:30:00,1.7658,1.76922,1.76572,1.76803,1004600003.0
2006-01-30 15:45:00,1.76803,1.7681,1.76685,1.76712,980999999.0
2006-01-30 16:00:00,1.76713,1.76842,1.76591,1.76837,883899998.0
2006-01-30 16:15:00,1.76818,1.76864,1.76768,1.76842,834700002.0
2006-01-30 16:30:00,1.76837,1.76921,1.76832,1.76852,1017200000.0
2006-01-30 16:45:00,1.76846,1.76932,1.76792,1.768,1161950001.0
2006-01-30 17:00:00,1.76788,1.76935,1.76772,1.76853,946699997.0
2006-01-30 17:15:00,1.76848,1.76921,1.76802,1.76913,775700001.0
2006-01-30 17:30:00,1.7692,1.77113,1.76887,1.77112,938949999.0
2006-01-30 17:45:00,1.77105,1.77124,1.76794,1.76794,902700006.0
2006-01-30 18:00:00,1.76793,1.76908,1.76788,1.7687,12975299994.0
2006-01-30 18:15:00,1.76877,1.76984,1.76877,1.76968,9666596965.0
2006-01-30 18:30:00,1.76968,1.76988,1.76855,1.76855,5602096980.0
2006-01-30 18:45:00,1.76853,1.76911,1.7681,1.76838,5113070001.0
2006-01-30 19:00:00,1.76838,1.76919,1.76804,1.76888,4900599993.0
2006-01-30 19:15:00,1.76887,1.76894,1.76824,1.76858,4516200010.0
2006-01-30 19:30:00,1.76865,1.76915,1.76732,1.76763,4302499996.0
2006-01-30 19:45:00,1.7677,1.76824,1.76761,1.76767,3571600010.0
2006-01-30 20:00:00,1.76762,1.76785,1.76692,1.7673,2822346984.0
2006-01-30 20:15:00,1.76733,1.76767,1.7659,1.76592,3720450005.0
2006-01-30 20:30:00,1.76594,1.76674,1.7652,1.7652,4360746999.0
2006-01-30 20:45:00,1.76518,1.76554,1.76447,1.76502,5093096978.0
2006-01-30 21:00:00,1.765,1.76648,1.765,1.76599,2878899994.0
2006-01-30 21:15:00,1.76598,1.76638,1.76557,1.76617,1936299997.0
2006-01-30 21:30:00,1.76609,1.76623,1.7658,1.76585,1933600003.0
2006-01-30 21:45:00,1.76583,1.76616,1.76572,1.76607,1935869992.0
2006-01-30 22:00:00,1.76615,1.76665,1.76615,1.76647,1465399996.0
2006-01-30 22:15:00,1.76655,1.76687,1.76638,1.76665,1703249995.0
2006-01-30 22:30:00,1.76667,1.76685,1.76627,1.76673,1510600008.0
2006-01-30 22:45:00,1.76673,1.76712,1.76657,1.76695,1065650003.0
2006-01-30 23:00:00,1.76686,1.76846,1.76664,1.76835,672000000.0
2006-01-30 23:15:00,1.7683,1.76847,1.76802,1.76802,746600003.0
2006-01-30 23:30:00,1.76808,1.76833,1.76784,1.76826,720799998.0
2006-01-30 23:45:00,1.76833,1.76871,1.76823,1.76833,419900001.0
2006-01-31 00:00:00,1.76832,1.76873,1.76796,1.76842,1017569999.0
2006-01-31 00:15:00,1.76847,1.7685,1.76776,1.76815,918400001.0
2006-01-31 00:30:00,1.76819,1.76825,1.76792,1.768,563600003.0
2006-01-31 00:45:00,1.768,1.76818,1.76797,1.7681,677300002.0
2006-01-31 01:00:00,1.76812,1.76825,1.76807,1.76825,610399998.0
2006-01-31 01:15:00,1.7682,1.76825,1.768,1.7681,613999998.0
2006-01-31 01:30:00,1.76815,1.76815,1.76642,1.7665,720300003.0
2006-01-31 01:45:00,1.76653,1.76686,1.76639,1.76652,713270003.0
2006-01-31 02:00:00,1.76653,1.76712,1.76633,1.7669,695599999.0
2006-01-31 02:15:00,1.76695,1.76736,1.76685,1.76735,917249999.0
2006-01-31 02:30:00,1.7673,1.76775,1.76718,1.76772,818199996.0
2006-01-31 02:45:00,1.76767,1.76829,1.76727,1.76737,783200000.0
2006-01-31 03:00:00,1.76742,1.76752,1.76715,1.76725,732899999.0
2006-01-31 03:15:00,1.76727,1.76749,1.76712,1.76745,645349995.0
2006-01-31 03:30:00,1.76745,1.7677,1.767,1.767,669000000.0
2006-01-31 03:45:00,1.76698,1.76814,1.76683,1.76791,965500001.0
2006-01-31 04:00:00,1.76792,1.76908,1.76792,1.76892,817299999.0
2006-01-31 04:15:00,1.769,1.76918,1.76857,1.76872,842246994.0
2006-01-31 04:30:00,1.76868,1.76887,1.76847,1.76847,601700002.0
2006-01-31 04:45:00,1.7685,1.76855,1.76833,1.76843,440100001.0
2006-01-31 05:00:00,1.76845,1.76905,1.76832,1.76905,495570000.0
2006-01-31 05:15:00,1.76908,1.76955,1.76893,1.7695,627996991.0
2006-01-31 05:30:00,1.7695,1.76973,1.76873,1.76966,740600002.0
2006-01-31 05:45:00,1.76965,1.76972,1.7692,1.7693,867900004.0
2006-01-31 06:00:00,1.76935,1.76981,1.76893,1.76928,586219999.0
2006-01-31 06:15:00,1.76936,1.76958,1.76915,1.76957,735000000.0
2006-01-31 06:30:00,1.7695,1.76965,1.76859,1.76882,679600003.0
2006-01-31 06:45:00,1.76887,1.769,1.76827,1.76883,651050000.0
2006-01-31 07:00:00,1.76892,1.76899,1.76804,1.76813,877499996.0
2006-01-31 07:15:00,1.76817,1.76858,1.76811,1.76848,773799996.0
2006-01-31 07:30:00,1.76845,1.76898,1.76838,1.76897,576200003.0
2006-01-31 07:45:00,1.76895,1.76958,1.76885,1.76958,446999999.0
2006-01-31 08:00:00,1.76974,1.76992,1.76779,1.76788,946399999.0
2006-01-31 08:15:00,1.76795,1.76886,1.76758,1.76886,921300004.0
2006-01-31 08:30:00,1.7688,1.76888,1.76824,1.7686,729099996.0
2006-01-31 08:45:00,1.76873,1.76882,1.76796,1.76827,815699999.0
2006-01-31 09:00:00,1.76848,1.7702,1.76841,1.76888,913999996.0
2006-01-31 09:15:00,1.76889,1.77001,1.76855,1.76948,859099995.0
2006-01-31 09:30:00,1.76931,1.77042,1.76925,1.76985,991800002.0
2006-01-31 09:45:00,1.76985,1.7719,1.76981,1.77134,922099993.0
2006-01-31 10:00:00,1.77134,1.77312,1.77103,1.77274,1022599998.0
2006-01-31 10:15:00,1.77261,1.77347,1.77148,1.77148,1078300008.0
2006-01-31 10:30:00,1.7715,1.77247,1.7712,1.77183,1101899999.0
2006-01-31 10:45:00,1.77173,1.77173,1.77079,1.77151,1011099998.0
2006-01-31 11:00:00,1.77158,1.77282,1.77138,1.77278,1016499992.0
2006-01-31 11:15:00,1.77284,1.77309,1.77214,1.77254,994200002.0
2006-01-31 11:30:00,1.77257,1.77394,1.77212,1.77368,995799999.0
2006-01-31 11:45:00,1.77372,1.77416,1.7733,1.77336,1111149998.0
2006-01-31 12:00:00,1.77333,1.77351,1.77284,1.77348,892900002.0
2006-01-31 12:15:00,1.77352,1.77423,1.77253,1.77423,862799993.0
2006-01-31 12:30:00,1.77445,1.77472,1.77216,1.77216,895970000.0
2006-01-31 12:45:00,1.77222,1.7723,1.77118,1.77163,815446995.0
2006-01-31 13:00:00,1.77158,1.77228,1.77079,1.77173,1057000004.0
2006-01-31 13:15:00,1.77173,1.77173,1.7712,1.77142,875199997.0
2006-01-31 13:30:00,1.77139,1.77191,1.77125,1.77178,1067199998.0
2006-01-31 13:45:00,1.77174,1.77186,1.77054,1.77091,1057400004.0
2006-01-31 14:00:00,1.77093,1.77254,1.77089,1.77218,1025599995.0
2006-01-31 14:15:00,1.77222,1.77233,1.77096,1.77096,1091300008.0
2006-01-31 14:30:00,1.77097,1.77115,1.7695,1.76988,1129349994.0
2006-01-31 14:45:00,1.76993,1.77163,1.76993,1.77131,1183070000.0
2006-01-31 15:00:00,1.77125,1.77125,1.76992,1.77058,986200003.0
2006-01-31 15:15:00,1.77059,1.77063,1.76885,1.76946,1161599999.0
2006-01-31 15:30:00,1.76952,1.77097,1.76943,1.77092,1035150002.0
2006-01-31 15:45:00,1.77095,1.77239,1.77056,1.77238,998399993.0
2006-01-31 16:00:00,1.77224,1.77238,1.7716,1.77167,828900002.0
2006-01-31 16:15:00,1.77165,1.772,1.77125,1.77152,803700004.0
2006-01-31 16:30:00,1.77146,1.77194,1.77115,1.77154,921899999.0
2006-01-31 16:45:00,1.77187,1.77256,1.77144,1.77183,920000001.0
2006-01-31 17:00:00,1.77185,1.77327,1.77154,1.77289,968100001.0
2006-01-31 17:15:00,1.77279,1.77431,1.77279,1.77382,1001400005.0
2006-01-31 17:30:00,1.77379,1.77583,1.77379,1.77583,859099996.0
2006-01-31 17:45:00,1.776,1.77734,1.77597,1.77698,891599995.0
2006-01-31 18:00:00,1.77722,1.77729,1.77547,1.77691,12658896990.0
2006-01-31 18:15:00,1.77696,1.77801,1.77644,1.77801,9805819987.0
2006-01-31 18:30:00,1.77814,1.77981,1.77805,1.77912,5127469990.0
2006-01-31 18:45:00,1.77908,1.78153,1.77872,1.78153,5746299977.0
2006-01-31 19:00:00,1.78154,1.78401,1.7813,1.78398,5120149992.0
2006-01-31 19:15:00,1.78397,1.78526,1.78356,1.78471,4662019977.0
2006-01-31 19:30:00,1.78476,1.78562,1.78415,1.78436,4465096977.0
2006-01-31 19:45:00,1.78437,1.78437,1.78307,1.78319,3625699999.0
2006-01-31 20:00:00,1.78324,1.78359,1.78308,1.78308,2784999998.0
2006-01-31 20:15:00,1.78308,1.78358,1.78304,1.78312,3753899990.0
2006-01-31 20:30:00,1.78308,1.78368,1.78203,1.78255,4481646984.0
2006-01-31 20:45:00,1.7825,1.78369,1.78188,1.78342,5037046980.0
2006-01-31 21:00:00,1.78335,1.78446,1.78268,1.78405,2910069988.0
2006-01-31 21:15:00,1.78413,1.78428,1.77688,1.77688,2248393990.0
2006-01-31 21:30:00,1.77674,1.77781,1.77558,1.77688,2134500000.0
2006-01-31 21:45:00,1.77697,1.77992,1.77687,1.77958,1928300003.0
2006-01-31 22:00:00,1.77967,1.78138,1.77967,1.78138,1553399991.0
2006-01-31 22:15:00,1.78137,1.78137,1.779,1.779,1853499999.0
2006-01-31 22:30:00,1.77904,1.77947,1.77904,1.77915,1260099998.0
2006-01-31 22:45:00,1.77912,1.77928,1.77827,1.77859,864200008.0
2006-01-31 23:00:00,1.7785,1.77872,1.77795,1.77862,844299998.0
2006-01-31 23:15:00,1.77858,1.7787,1.77774,1.77782,810999997.0
2006-01-31 23:30:00,1.77781,1.77856,1.77765,1.77842,679199997.0
2006-01-31 23:45:00,1.77847,1.77936,1.77835,1.77935,430999998.0
2006-02-01 00:00:00,1.77933,1.77968,1.77875,1.779,1005099998.0
2006-02-01 00:15:00,1.77891,1.77927,1.77865,1.77905,1139599998.0
2006-02-01 00:30:00,1.77898,1.77905,1.77771,1.7778,634600001.0
2006-02-01 00:45:00,1.77778,1.77888,1.77778,1.7783,962699999.0
2006-02-01 01:00:00,1.77812,1.77812,1.77767,1.77788,588300000.0
2006-02-01 01:15:00,1.7778,1.77787,1.77749,1.77769,893300001.0
2006-02-01 01:30:00,1.77775,1.77785,1.77761,1.7778,771700001.0
2006-02-01 01:45:00,1.77787,1.77825,1.77775,1.7781,860900003.0
2006-02-01 02:00:00,1.77815,1.7784,1.77732,1.7779,807600001.0
2006-02-01 02:15:00,1.77793,1.77793,1.77753,1.77785,805400003.0
2006-02-01 02:30:00,1.77781,1.77795,1.77764,1.77777,665699995.0
2006-02-01 02:45:00,1.7777,1.7778,1.77724,1.77742,652499995.0
2006-02-01 03:00:00,1.77737,1.77737,1.77675,1.77686,782699996.0
2006-02-01 03:15:00,1.777,1.7773,1.77688,1.77696,578100001.0
2006-02-01 03:30:00,1.777,1.77792,1.777,1.77792,698999993.0
2006-02-01 03:45:00,1.77788,1.77815,1.77785,1.77815,984600001.0
2006-02-01 04:00:00,1.77807,1.77949,1.77798,1.77909,934800002.0
2006-02-01 04:15:00,1.77908,1.77908,1.77835,1.77845,842899999.0
2006-02-01 04:30:00,1.77839,1.77855,1.77824,1.7783,522199997.0
2006-02-01 04:45:00,1.77836,1.77855,1.77825,1.77838,536100003.0
2006-02-01 05:00:00,1.77848,1.77854,1.77798,1.7782,407299998.0
2006-02-01 05:15:00,1.77825,1.77845,1.77808,1.77823,680200001.0
2006-02-01 05:30:00,1.7782,1.77838,1.77795,1.77808,599600004.0
2006-02-01 05:45:00,1.77813,1.77818,1.77793,1.7781,754249998.0
2006-02-01 06:00:00,1.77812,1.77827,1.77794,1.77826,620949993.0
2006-02-01 06:15:00,1.7784,1.77899,1.77815,1.77899,730600001.0
2006-02-01 06:30:00,1.779,1.779,1.77835,1.77851,637199997.0
2006-02-01 06:45:00,1.77852,1.77954,1.7782,1.77911,816846990.0
2006-02-01 07:00:00,1.77941,1.78034,1.77928,1.78018,892300000.0
2006-02-01 07:15:00,1.78027,1.78035,1.77999,1.78035,860100003.0
2006-02-01 07:30:00,1.78035,1.78095,1.7802,1.78087,846499999.0
2006-02-01 07:45:00,1.78087,1.78102,1.78075,1.78097,574300004.0
2006-02-01 08:00:00,1.7809,1.78101,1.78034,1.78053,1134999999.0
2006-02-01 08:15:00,1.78053,1.78065,1.77945,1.77948,736799998.0
2006-02-01 08:30:00,1.77957,1.77972,1.77929,1.77929,854499998.0
2006-02-01 08:45:00,1.77933,1.77952,1.77896,1.77898,686699997.0
2006-02-01 09:00:00,1.77895,1.77901,1.77802,1.77846,1008400007.0
2006-02-01 09:15:00,1.7785,1.77908,1.77811,1.77876,815500000.0
2006-02-01 09:30:00,1.77867,1.7803,1.77866,1.77988,1010400000.0
2006-02-01 09:45:00,1.77986,1.78067,1.77872,1.77872,790299999.0
2006-02-01 10:00:00,1.77847,1.77941,1.77825,1.77941,805799994.0
2006-02-01 10:15:00,1.77946,1.77973,1.7791,1.77923,980650000.0
2006-02-01 10:30:00,1.77928,1.78106,1.77923,1.78084,1051799992.0
2006-02-01 10:45:00,1.78085,1.78105,1.77935,1.77981,948800005.0
2006-02-01 11:00:00,1.77992,1.78037,1.77865,1.77907,824249999.0
2006-02-01 11:15:00,1.77903,1.77955,1.77757,1.77782,870999998.0
2006-02-01 11:30:00,1.77785,1.7786,1.77764,1.7778,1136099996.0
2006-02-01 11:45:00,1.7777,1.77838,1.77615,1.77838,1185300004.0
2006-02-01 12:00:00,1.77847,1.77864,1.7776,1.77793,829950003.0
2006-02-01 12:15:00,1.77787,1.77802,1.77712,1.77792,1005750003.0
2006-02-01 12:30:00,1.77798,1.77823,1.77756,1.77766,1105700006.0
2006-02-01 12:45:00,1.7776,1.7776,1.77513,1.77644,858499996.0
2006-02-01 13:00:00,1.77641,1.77644,1.77517,1.77643,857000000.0
2006-02-01 13:15:00,1.7766,1.77711,1.7758,1.77612,913300002.0
2006-02-01 13:30:00,1.77596,1.77633,1.77492,1.7758,1075200003.0
2006-02-01 13:45:00,1.77568,1.77631,1.77559,1.77625,937599995.0
2006-02-01 14:00:00,1.77632,1.77675,1.77615,1.77623,874200004.0
2006-02-01 14:15:00,1.77617,1.77713,1.77606,1.7771,790200002.0
2006-02-01 14:30:00,1.77713,1.77767,1.7768,1.77761,981399996.0
2006-02-01 14:45:00,1.77755,1.77836,1.77729,1.77771,777249999.0
2006-02-01 15:00:00,1.77775,1.77811,1.77637,1.77637,908500001.0
2006-02-01 15:15:00,1.77632,1.7766,1.77499,1.77543,1047099999.0
2006-02-01 15:30:00,1.77524,1.77524,1.77334,1.77334,1026600000.0
2006-02-01 15:45:00,1.77336,1.77477,1.77265,1.77477,880299996.0
2006-02-01 16:00:00,1.77482,1.77555,1.77419,1.77549,908699998.0
2006-02-01 16:15:00,1.77557,1.77591,1.77542,1.77591,889749999.0
2006-02-01 16:30:00,1.77576,1.777,1.77566,1.77612,974500007.0
2006-02-01 16:45:00,1.77613,1.77725,1.77588,1.77678,1136999996.0
2006-02-01 17:00:00,1.77685,1.77878,1.77659,1.77872,997070002.0
2006-02-01 17:15:00,1.77855,1.77858,1.77759,1.77812,1032499999.0
2006-02-01 17:30:00,1.77802,1.77856,1.77726,1.77757,1233599996.0
2006-02-01 17:45:00,1.7774,1.77937,1.7769,1.77922,777899997.0
2006-02-01 18:00:00,1.779,1.77932,1.77769,1.77875,12387169986.0
2006-02-01 18:15:00,1.77863,1.78039,1.7781,1.78015,10136050002.0
2006-02-01 18:30:00,1.78012,1.78013,1.77794,1.77818,5145950008.0
2006-02-01 18:45:00,1.77804,1.77807,1.77707,1.77751,5660920019.0
2006-02-01 19:00:00,1.77757,1.77759,1.77624,1.77658,5228809993.0
2006-02-01 19:15:00,1.77665,1.77732,1.77654,1.77698,4619049984.0
2006-02-01 19:30:00,1.77698,1.77724,1.77556,1.77654,4625699992.0
2006-02-01 19:45:00,1.77642,1.77745,1.7758,1.77641,3473199992.0
2006-02-01 20:00:00,1.77642,1.777,1.77567,1.77588,2781770001.0
2006-02-01 20:15:00,1.77589,1.77655,1.77566,1.7763,3855249999.0
2006-02-01 20:30:00,1.77624,1.77688,1.77612,1.77629,4371850005.0
2006-02-01 20:45:00,1.77622,1.77622,1.77562,1.77595,5120249997.0
2006-02-01 21:00:00,1.77598,1.77636,1.77505,1.77555,2818349996.0
2006-02-01 21:15:00,1.77563,1.77563,1.77319,1.77343,2161800008.0
2006-02-01 21:30:00,1.77352,1.77479,1.77348,1.77388,1793299998.0
2006-02-01 21:45:00,1.77392,1.774,1.77278,1.77278,1881149995.0
2006-02-01 22:00:00,1.77276,1.77358,1.77243,1.7726,1816119996.0
2006-02-01 22:15:00,1.77284,1.77378,1.77276,1.77366,1917149992.0
2006-02-01 22:30:00,1.77366,1.77372,1.77307,1.77313,1429099999.0
2006-02-01 22:45:00,1.77317,1.77366,1.77305,1.77346,991300004.0
2006-02-01 23:00:00,1.77323,1.77385,1.77318,1.77365,670200003.0
2006-02-01 23:15:00,1.7736,1.77382,1.77297,1.77302,828800001.0
2006-02-01 23:30:00,1.77302,1.7731,1.77254,1.77303,580100001.0
2006-02-01 23:45:00,1.77318,1.77442,1.77304,1.77435,533100006.0
2006-02-02 00:00:00,1.77433,1.77435,1.77311,1.77372,1014999998.0
2006-02-02 00:15:00,1.7738,1.77434,1.77347,1.77373,813150001.0
2006-02-02 00:30:00,1.77371,1.77464,1.77316,1.77451,754800002.0
2006-02-02 00:45:00,1.7746,1.77608,1.77411,1.77443,948899993.0
2006-02-02 01:00:00,1.77447,1.77457,1.77417,1.77437,591199997.0
2006-02-02 01:15:00,1.7743,1.77441,1.77412,1.7743,566000004.0
2006-02-02 01:30:00,1.77435,1.77476,1.77425,1.77471,644899996.0
2006-02-02 01:45:00,1.77485,1.77501,1.77405,1.77438,503199997.0
2006-02-02 02:00:00,1.77441,1.77579,1.77427,1.77543,823050000.0
2006-02-02 02:15:00,1.77545,1.77611,1.77519,1.77585,741999999.0
2006-02-02 02:30:00,1.77587,1.77606,1.77532,1.77565,918000000.0
2006-02-02 02:45:00,1.7756,1.77568,1.77495,1.77495,802900000.0
2006-02-02 03:00:00,1.775,1.77503,1.77317,1.77317,720400000.0
2006-02-02 03:15:00,1.77307,1.77443,1.77307,1.77442,729299998.0
2006-02-02 03:30:00,1.7745,1.77505,1.77399,1.77399,771500001.0
2006-02-02 03:45:00,1.77381,1.77432,1.77381,1.77414,746600005.0
2006-02-02 04:00:00,1.77422,1.77493,1.77409,1.77445,758800004.0
2006-02-02 04:15:00,1.77452,1.77488,1.77406,1.77465,859799998.0
2006-02-02 04:30:00,1.77462,1.77468,1.77439,1.77452,502199998.0
2006-02-02 04:45:00,1.7746,1.77505,1.77448,1.77482,536000001.0
2006-02-02 05:00:00,1.77483,1.77495,1.77461,1.77478,600999998.0
2006-02-02 05:15:00,1.77483,1.77485,1.77448,1.77457,742499995.0
2006-02-02 05:30:00,1.77459,1.77462,1.77399,1.77404,800100002.0
2006-02-02 05:45:00,1.77413,1.77427,1.77403,1.7741,694999996.0
2006-02-02 06:00:00,1.77415,1.77438,1.774,1.77404,600799999.0
2006-02-02 06:15:00,1.77415,1.77429,1.77375,1.77405,930349999.0
2006-02-02 06:30:00,1.77393,1.77413,1.77338,1.77403,765099995.0
2006-02-02 06:45:00,1.774,1.77405,1.77343,1.7736,609600000.0
2006-02-02 07:00:00,1.77385,1.77448,1.7737,1.7741,749800002.0
2006-02-02 07:15:00,1.77417,1.7744,1.77406,1.77425,795700001.0
2006-02-02 07:30:00,1.77425,1.77425,1.77262,1.77266,638100001.0
2006-02-02 07:45:00,1.77245,1.77273,1.77135,1.77176,590600000.0
2006-02-02 08:00:00,1.77175,1.77186,1.77125,1.77134,964899998.0
2006-02-02 08:15:00,1.77138,1.77151,1.77121,1.77131,770799995.0
2006-02-02 08:30:00,1.77115,1.77142,1.77098,1.77137,926199996.0
2006-02-02 08:45:00,1.77148,1.77287,1.77125,1.77262,892119994.0
2006-02-02 09:00:00,1.77265,1.77466,1.77265,1.77466,983700004.0
2006-02-02 09:15:00,1.77479,1.77523,1.7736,1.77373,748999999.0
2006-02-02 09:30:00,1.77372,1.77396,1.77266,1.77388,820499994.0
2006-02-02 09:45:00,1.77389,1.77476,1.77356,1.7747,861399997.0
2006-02-02 10:00:00,1.77472,1.7752,1.77337,1.77345,1009199999.0
2006-02-02 10:15:00,1.77349,1.77455,1.77325,1.77438,836200003.0
2006-02-02 10:30:00,1.7743,1.77442,1.77297,1.773,889800006.0
2006-02-02 10:45:00,1.77296,1.77325,1.77191,1.77192,802999998.0
2006-02-02 11:00:00,1.77189,1.77243,1.77154,1.77243,1117899992.0
2006-02-02 11:15:00,1.77246,1.7743,1.77216,1.7743,848199996.0
2006-02-02 11:30:00,1.77425,1.77425,1.77319,1.77335,996799998.0
2006-02-02 11:45:00,1.77331,1.77409,1.7725,1.77404,969199998.0
2006-02-02 12:00:00,1.77405,1.77467,1.77384,1.77436,746169997.0
2006-02-02 12:15:00,1.77439,1.77439,1.77395,1.77429,980999999.0
2006-02-02 12:30:00,1.77437,1.77507,1.77392,1.77393,934600001.0
2006-02-02 12:45:00,1.77393,1.77429,1.77346,1.77429,902999995.0
2006-02-02 13:00:00,1.77442,1.77629,1.77423,1.7753,1077699992.0
2006-02-02 13:15:00,1.7754,1.77548,1.77463,1.77482,768199998.0
2006-02-02 13:30:00,1.77475,1.77502,1.7739,1.77391,914899998.0
2006-02-02 13:45:00,1.77378,1.77472,1.77359,1.77472,821799994.0
2006-02-02 14:00:00,1.77481,1.77493,1.77367,1.77438,794000000.0
2006-02-02 14:15:00,1.77434,1.77582,1.77405,1.77566,803700002.0
2006-02-02 14:30:00,1.77572,1.77611,1.77535,1.77593,964600007.0
2006-02-02 14:45:00,1.77592,1.77595,1.77512,1.7756,814650002.0
2006-02-02 15:00:00,1.77559,1.7777,1.77544,1.7771,800400003.0
2006-02-02 15:15:00,1.77716,1.7782,1.77664,1.77664,1136299999.0
2006-02-02 15:30:00,1.77662,1.77694,1.77587,1.77587,1057899989.0
2006-02-02 15:45:00,1.77589,1.7764,1.77382,1.77422,814299996.0
2006-02-02 16:00:00,1.77418,1.77487,1.77381,1.77486,989900002.0
2006-02-02 16:15:00,1.77483,1.77505,1.7745,1.77476,872599995.0
2006-02-02 16:30:00,1.7745,1.7749,1.77413,1.77425,873399996.0
2006-02-02 16:45:00,1.77427,1.7744,1.7734,1.7744,909870000.0
2006-02-02 17:00:00,1.77442,1.77743,1.77436,1.77724,1074999995.0
2006-02-02 17:15:00,1.77695,1.77924,1.77642,1.77919,1014200001.0
2006-02-02 17:30:00,1.77913,1.77913,1.77778,1.77862,1012000002.0
2006-02-02 17:45:00,1.77856,1.77996,1.77852,1.77869,836299996.0
2006-02-02 18:00:00,1.77865,1.77987,1.77864,1.77962,12494999983.0
2006-02-02 18:15:00,1.77985,1.78107,1.77884,1.78047,10106316988.0
2006-02-02 18:30:00,1.78047,1.7812,1.77922,1.78048,5127349987.0
2006-02-02 18:45:00,1.78045,1.78089,1.77959,1.7803,4821599993.0
2006-02-02 19:00:00,1.78027,1.78058,1.77946,1.78045,4920749989.0
2006-02-02 19:15:00,1.78047,1.78057,1.77982,1.78057,4367949993.0
2006-02-02 19:30:00,1.78059,1.78066,1.78035,1.7805,4371699992.0
2006-02-02 19:45:00,1.7805,1.78054,1.77945,1.77973,3413749999.0
2006-02-02 20:00:00,1.77968,1.78006,1.77926,1.77933,2904899999.0
2006-02-02 20:15:00,1.77932,1.77971,1.77901,1.77919,3922350002.0
2006-02-02 20:30:00,1.77924,1.77948,1.77895,1.77905,4547319987.0
2006-02-02 20:45:00,1.77907,1.77945,1.77855,1.77922,4845350012.0
2006-02-02 21:00:00,1.7792,1.77988,1.77915,1.7796,2966699991.0
2006-02-02 21:15:00,1.77965,1.78059,1.77953,1.78015,2094899994.0
2006-02-02 21:30:00,1.78022,1.7803,1.77955,1.78003,2047069991.0
2006-02-02 21:45:00,1.78001,1.78022,1.77937,1.77938,1839399997.0
2006-02-02 22:00:00,1.77933,1.77972,1.7789,1.77947,1516899994.0
2006-02-02 22:15:00,1.7795,1.77964,1.77923,1.77929,1931100004.0
2006-02-02 22:30:00,1.7793,1.7797,1.77909,1.77943,1212569993.0
2006-02-02 22:45:00,1.77943,1.77989,1.77943,1.77965,1177399995.0
2006-02-02 23:00:00,1.77945,1.78002,1.77942,1.78002,598699999.0
2006-02-02 23:15:00,1.78,1.78018,1.77986,1.78003,828999999.0
2006-02-02 23:30:00,1.78001,1.78039,1.77995,1.78023,518700003.0
2006-02-02 23:45:00,1.78016,1.78042,1.77992,1.78037,505699996.0
2006-02-03 00:00:00,1.78032,1.78079,1.78006,1.78025,1028799999.0
2006-02-03 00:15:00,1.7802,1.78062,1.78001,1.78045,902900001.0
2006-02-03 00:30:00,1.78045,1.78062,1.77961,1.77978,449900000.0
2006-02-03 00:45:00,1.77987,1.78003,1.77952,1.7796,924699995.0
2006-02-03 01:00:00,1.77968,1.77979,1.77883,1.77897,716700000.0
2006-02-03 01:15:00,1.7789,1.77921,1.77877,1.7789,704600000.0
2006-02-03 01:30:00,1.77895,1.77895,1.77764,1.77764,693000003.0
2006-02-03 01:45:00,1.77766,1.77796,1.77745,1.77796,833700001.0
2006-02-03 02:00:00,1.778,1.77815,1.77772,1.7778,586300001.0
2006-02-03 02:15:00,1.77785,1.77886,1.77775,1.77863,942300000.0
2006-02-03 02:30:00,1.77857,1.7797,1.77846,1.7797,660000003.0
2006-02-03 02:45:00,1.77963,1.77988,1.77939,1.77939,801400000.0
2006-02-03 03:00:00,1.77938,1.78054,1.7792,1.77946,844250006.0
2006-02-03 03:15:00,1.7795,1.77989,1.77917,1.77979,768570001.0
2006-02-03 03:30:00,1.77968,1.77977,1.77905,1.77913,602746995.0
2006-02-03 03:45:00,1.7791,1.77923,1.77837,1.7792,756200002.0
2006-02-03 04:00:00,1.77915,1.77925,1.77868,1.7788,824469996.0
2006-02-03 04:15:00,1.77888,1.77971,1.77881,1.77917,856100001.0
2006-02-03 04:30:00,1.77923,1.77953,1.7791,1.77935,732100000.0
2006-02-03 04:45:00,1.77938,1.77953,1.77928,1.77943,555199997.0
2006-02-03 05:00:00,1.77944,1.77953,1.77905,1.7793,558500002.0
2006-02-03 05:15:00,1.77933,1.77988,1.77921,1.77962,690499997.0
2006-02-03 05:30:00,1.7796,1.77994,1.77935,1.77953,784199995.0
2006-02-03 05:45:00,1.77953,1.77978,1.7795,1.77969,540599999.0
2006-02-03 06:00:00,1.77973,1.77976,1.77952,1.77952,840200003.0
2006-02-03 06:15:00,1.77958,1.77973,1.77922,1.77927,816200001.0
2006-02-03 06:30:00,1.7792,1.77949,1.77909,1.7794,644499996.0
2006-02-03 06:45:00,1.7794,1.77955,1.77905,1.7791,585399996.0
2006-02-03 07:00:00,1.77925,1.77946,1.7791,1.77932,847199997.0
2006-02-03 07:15:00,1.77935,1.77946,1.7792,1.77927,865999997.0
2006-02-03 07:30:00,1.77929,1.77943,1.77913,1.77927,919649999.0
2006-02-03 07:45:00,1.77923,1.77924,1.77868,1.77907,483099998.0
2006-02-03 08:00:00,1.77904,1.77935,1.77904,1.7792,885899991.0
2006-02-03 08:15:00,1.77925,1.77925,1.77882,1.7789,655099996.0
2006-02-03 08:30:00,1.7789,1.77907,1.77885,1.77897,834900004.0
2006-02-03 08:45:00,1.77905,1.77914,1.77886,1.779,705700001.0
2006-02-03 09:00:00,1.77893,1.77893,1.7769,1.77702,957699998.0
2006-02-03 09:15:00,1.77698,1.77753,1.77673,1.77747,851400000.0
2006-02-03 09:30:00,1.77726,1.77726,1.77619,1.7765,970049997.0
2006-02-03 09:45:00,1.77648,1.77767,1.77637,1.77754,921349997.0
2006-02-03 10:00:00,1.77745,1.77801,1.77737,1.77773,780799996.0
2006-02-03 10:15:00,1.77773,1.77784,1.77724,1.77736,908669998.0
2006-02-03 10:30:00,1.77743,1.77766,1.77722,1.7775,936900003.0
2006-02-03 10:45:00,1.77748,1.77751,1.7767,1.77707,976550010.0
2006-02-03 11:00:00,1.77705,1.77712,1.77612,1.77712,1039400001.0
2006-02-03 11:15:00,1.77718,1.77718,1.77637,1.77695,963100002.0
2006-02-03 11:30:00,1.77686,1.77712,1.77646,1.77657,936399995.0
2006-02-03 11:45:00,1.77653,1.77653,1.7752,1.77522,942600000.0
2006-02-03 12:00:00,1.77517,1.77529,1.77488,1.77522,689300000.0
2006-02-03 12:15:00,1.77529,1.77557,1.77504,1.77541,858500001.0
2006-02-03 12:30:00,1.77538,1.77603,1.77535,1.77585,1001599998.0
2006-02-03 12:45:00,1.7759,1.77713,1.77545,1.77713,898599995.0
2006-02-03 13:00:00,1.77713,1.77719,1.7753,1.77542,964850000.0
2006-02-03 13:15:00,1.77552,1.77571,1.77511,1.77522,1108300003.0
2006-02-03 13:30:00,1.77519,1.77563,1.77495,1.77508,968900002.0
2006-02-03 13:45:00,1.77498,1.77579,1.77493,1.77559,842499996.0
2006-02-03 14:00:00,1.77554,1.77588,1.7753,1.77573,753899996.0
2006-02-03 14:15:00,1.77572,1.7765,1.77569,1.7764,816800002.0
2006-02-03 14:30:00,1.77647,1.77687,1.77622,1.77635,868199997.0
2006-02-03 14:45:00,1.77632,1.77636,1.77599,1.77611,850500001.0
2006-02-03 15:00:00,1.77609,1.77656,1.77581,1.77581,940400002.0
2006-02-03 15:15:00,1.77575,1.77662,1.76679,1.77495,1156499997.0
2006-02-03 15:30:00,1.77115,1.77594,1.76331,1.77112,923300001.0
2006-02-03 15:45:00,1.77108,1.77151,1.76675,1.7676,1081399997.0
2006-02-03 16:00:00,1.7677,1.76788,1.76432,1.76528,1095499996.0
2006-02-03 16:15:00,1.76521,1.76527,1.76121,1.76136,934469998.0
2006-02-03 16:30:00,1.76136,1.76364,1.76136,1.76363,1054100002.0
2006-02-03 16:45:00,1.76368,1.76379,1.76245,1.76275,1121199999.0
2006-02-03 17:00:00,1.76253,1.76441,1.76247,1.76306,1082900004.0
2006-02-03 17:15:00,1.7628,1.76308,1.76158,1.76192,841649999.0
2006-02-03 17:30:00,1.76173,1.76221,1.76071,1.7613,990800000.0
2006-02-03 17:45:00,1.76114,1.76153,1.75919,1.76015,896399995.0
2006-02-03 18:00:00,1.76,1.76157,1.75982,1.76093,12667496980.0
2006-02-03 18:15:00,1.76095,1.76151,1.75958,1.76151,9807649999.0
2006-02-03 18:30:00,1.7616,1.7626,1.7616,1.76238,5711016994.0
2006-02-03 18:45:00,1.76248,1.7631,1.76197,1.76197,5323396980.0
2006-02-03 19:00:00,1.76205,1.76205,1.76165,1.76187,4576200004.0
2006-02-03 19:15:00,1.76178,1.76178,1.76057,1.76092,4462449997.0
2006-02-03 19:30:00,1.76084,1.76118,1.76052,1.7608,4106399994.0
2006-02-03 19:45:00,1.76078,1.76128,1.76043,1.76087,3503849986.0
2006-02-03 20:00:00,1.76081,1.76096,1.75965,1.76033,2663549991.0
2006-02-03 20:15:00,1.76027,1.76081,1.75975,1.76062,3603349986.0
2006-02-03 20:30:00,1.7606,1.76075,1.75987,1.76029,4275919993.0
2006-02-03 20:45:00,1.76033,1.76071,1.75965,1.7602,5185320002.0
2006-02-03 21:00:00,1.76026,1.76079,1.75962,1.76074,2879499995.0
2006-02-03 21:15:00,1.76086,1.76258,1.76056,1.76258,2039000003.0
2006-02-03 21:30:00,1.76262,1.76289,1.76124,1.76149,2000899999.0
2006-02-03 21:45:00,1.76164,1.76196,1.76132,1.76155,1934770001.0
2006-02-03 22:00:00,1.76173,1.76245,1.76123,1.7614,1890299993.0
2006-02-03 22:15:00,1.76145,1.76239,1.76121,1.76173,1634600002.0
2006-02-03 22:30:00,1.76178,1.7624,1.76119,1.76193,1308199996.0
2006-02-03 22:45:00,1.76182,1.7619,1.76112,1.76135,908749997.0
2006-02-03 23:00:00,1.76115,1.76248,1.76115,1.76213,775200005.0
2006-02-03 23:15:00,1.76205,1.76233,1.76178,1.7623,701549998.0
2006-02-03 23:30:00,1.76232,1.76238,1.76142,1.7616,603400004.0
2006-02-03 23:45:00,1.76165,1.76267,1.7615,1.76255,506699998.0
2006-02-06 00:00:00,1.7626,1.7626,1.7625,1.7626,59000000.0
2006-02-06 00:15:00,1.7628,1.7628,1.7626,1.7626,29500000.0
2006-02-06 00:30:00,1.7628,1.7631,1.7626,1.7626,147500000.0
2006-02-06 01:00:00,1.7628,1.7634,1.7626,1.7633,383500000.0
2006-02-06 01:15:00,1.7634,1.7639,1.7628,1.7635,413000000.0
2006-02-06 01:30:00,1.7634,1.7641,1.7628,1.7628,383500000.0
2006-02-06 01:45:00,1.763,1.7642,1.7626,1.7639,324500000.0
2006-02-06 02:00:00,1.76253,1.7631,1.76245,1.76308,805099993.0
2006-02-06 02:15:00,1.76312,1.76361,1.76261,1.76326,843199999.0
2006-02-06 02:30:00,1.76318,1.76375,1.76272,1.76272,736300003.0
2006-02-06 02:45:00,1.7626,1.76386,1.76255,1.76362,859620001.0
2006-02-06 03:00:00,1.76362,1.7637,1.76266,1.76281,664349997.0
2006-02-06 03:15:00,1.76287,1.76335,1.76272,1.76331,436400000.0
2006-02-06 03:30:00,1.76327,1.76327,1.76257,1.76283,564899996.0
2006-02-06 03:45:00,1.76288,1.76304,1.76245,1.76266,1019499998.0
2006-02-06 04:00:00,1.76265,1.76266,1.76226,1.76238,745500008.0
2006-02-06 04:15:00,1.7625,1.76259,1.76195,1.76235,971100000.0
2006-02-06 04:30:00,1.76227,1.76241,1.76145,1.76175,732599997.0
2006-02-06 04:45:00,1.76187,1.76187,1.76034,1.76039,856100000.0
2006-02-06 05:00:00,1.76056,1.76094,1.76007,1.7601,721299995.0
2006-02-06 05:15:00,1.76015,1.7613,1.76014,1.76093,697669997.0
2006-02-06 05:30:00,1.76088,1.76092,1.76027,1.7605,684599998.0
2006-02-06 05:45:00,1.76052,1.76052,1.75995,1.76006,763299994.0
2006-02-06 06:00:00,1.7602,1.76045,1.75998,1.76038,758500002.0
2006-02-06 06:15:00,1.76045,1.76077,1.76014,1.76038,768646999.0
2006-02-06 06:30:00,1.76032,1.7606,1.76023,1.76032,469600001.0
2006-02-06 06:45:00,1.7603,1.76069,1.76015,1.7604,649899997.0
2006-02-06 07:00:00,1.76055,1.76066,1.76006,1.76028,704299999.0
2006-02-06 07:15:00,1.76033,1.7605,1.76005,1.7605,815046986.0
2006-02-06 07:30:00,1.76051,1.76124,1.7599,1.76124,736099999.0
2006-02-06 07:45:00,1.76122,1.7617,1.76107,1.76145,750500005.0
2006-02-06 08:00:00,1.76142,1.76151,1.76034,1.76045,930200004.0
2006-02-06 08:15:00,1.76052,1.76096,1.76014,1.76082,828100006.0
2006-02-06 08:30:00,1.76076,1.76076,1.75978,1.75984,843700006.0
2006-02-06 08:45:00,1.75995,1.76026,1.75952,1.7601,625499997.0
2006-02-06 09:00:00,1.7601,1.76057,1.75837,1.75875,871999997.0
2006-02-06 09:15:00,1.75872,1.75878,1.75735,1.75761,1033000001.0
2006-02-06 09:30:00,1.75758,1.75775,1.75586,1.75588,886800001.0
2006-02-06 09:45:00,1.75575,1.75627,1.75528,1.75598,841300000.0
2006-02-06 10:00:00,1.75606,1.75712,1.75606,1.75668,862099998.0
2006-02-06 10:15:00,1.75668,1.7576,1.75662,1.7568,846300000.0
2006-02-06 10:30:00,1.75683,1.75694,1.7557,1.75596,936199991.0
2006-02-06 10:45:00,1.756,1.75633,1.75538,1.75565,920399997.0
2006-02-06 11:00:00,1.75553,1.75553,1.75417,1.75501,875400002.0
2006-02-06 11:15:00,1.75504,1.75504,1.75412,1.75417,1024100004.0
2006-02-06 11:30:00,1.75413,1.75534,1.75413,1.75526,921399998.0
2006-02-06 11:45:00,1.75528,1.75566,1.75512,1.75518,1138849997.0
2006-02-06 12:00:00,1.75511,1.7556,1.75491,1.75541,764900000.0
2006-02-06 12:15:00,1.75526,1.75528,1.75453,1.755,918199996.0
2006-02-06 12:30:00,1.75496,1.75526,1.75474,1.75515,910700001.0
2006-02-06 12:45:00,1.75524,1.75538,1.75404,1.75421,883999996.0
2006-02-06 13:00:00,1.75409,1.75599,1.75371,1.75465,999349995.0
2006-02-06 13:15:00,1.7548,1.75499,1.75239,1.75315,796300002.0
2006-02-06 13:30:00,1.75318,1.75337,1.75146,1.75195,1296600005.0
2006-02-06 13:45:00,1.75191,1.75279,1.75131,1.75239,960299998.0
2006-02-06 14:00:00,1.75237,1.75267,1.75179,1.75213,907000001.0
2006-02-06 14:15:00,1.75208,1.75302,1.75181,1.75239,721900001.0
2006-02-06 14:30:00,1.75237,1.75287,1.75172,1.75263,773500003.0
2006-02-06 14:45:00,1.75256,1.75366,1.75231,1.75346,1042049998.0
2006-02-06 15:00:00,1.75348,1.75388,1.75318,1.75318,977699998.0
2006-02-06 15:15:00,1.75308,1.75329,1.75122,1.7518,1062800000.0
2006-02-06 15:30:00,1.75179,1.75363,1.75179,1.75318,1113899998.0
2006-02-06 15:45:00,1.7532,1.75353,1.75046,1.75051,976399999.0
2006-02-06 16:00:00,1.75048,1.75277,1.75036,1.75175,1073599999.0
2006-02-06 16:15:00,1.75173,1.75226,1.7508,1.7515,717899996.0
2006-02-06 16:30:00,1.75123,1.7519,1.75113,1.75154,962100000.0
2006-02-06 16:45:00,1.75157,1.75162,1.74995,1.75033,843700001.0
2006-02-06 17:00:00,1.75037,1.75174,1.74937,1.75164,1153499989.0
2006-02-06 17:15:00,1.75145,1.75148,1.74975,1.75028,952199998.0
2006-02-06 17:30:00,1.75016,1.75155,1.75003,1.75151,801900002.0
2006-02-06 17:45:00,1.75141,1.75141,1.75037,1.75055,814600003.0
2006-02-06 18:00:00,1.7504,1.7504,1.74849,1.7496,12744239987.0
2006-02-06 18:15:00,1.74966,1.74999,1.7486,1.74935,9651099995.0
2006-02-06 18:30:00,1.74942,1.74977,1.74791,1.74816,5350200014.0
2006-02-06 18:45:00,1.7482,1.74843,1.7459,1.7459,5245349993.0
2006-02-06 19:00:00,1.74585,1.74685,1.74401,1.74407,4519050008.0
2006-02-06 19:15:00,1.74404,1.74517,1.74337,1.74517,4345250007.0
2006-02-06 19:30:00,1.74517,1.7456,1.74462,1.7454,4358049989.0
2006-02-06 19:45:00,1.74542,1.74602,1.74476,1.74513,3390449994.0
2006-02-06 20:00:00,1.74508,1.74539,1.74398,1.74449,2838749992.0
2006-02-06 20:15:00,1.7445,1.74527,1.74378,1.74412,3668299995.0
2006-02-06 20:30:00,1.74414,1.74523,1.74405,1.74523,4499066996.0
2006-02-06 20:45:00,1.74529,1.74557,1.74494,1.74518,5032749989.0
2006-02-06 21:00:00,1.74527,1.74595,1.74518,1.74559,3012899993.0
2006-02-06 21:15:00,1.74568,1.74678,1.74536,1.74677,2018769999.0
2006-02-06 21:30:00,1.74674,1.7474,1.74648,1.74665,1945899992.0
2006-02-06 21:45:00,1.74672,1.74779,1.74672,1.74758,1808220002.0
2006-02-06 22:00:00,1.74761,1.74792,1.74652,1.74658,1628949997.0
2006-02-06 22:15:00,1.7467,1.74748,1.74659,1.74735,1837400003.0
2006-02-06 22:30:00,1.74735,1.74739,1.74676,1.74693,1342099997.0
2006-02-06 22:45:00,1.74693,1.74715,1.74631,1.74675,935500001.0
2006-02-06 23:00:00,1.7467,1.7473,1.74655,1.74723,736499997.0
2006-02-06 23:15:00,1.74715,1.74803,1.74697,1.74755,761800001.0
2006-02-06 23:30:00,1.74754,1.74777,1.74741,1.74757,681200000.0
2006-02-06 23:45:00,1.74761,1.74772,1.74719,1.74745,485700002.0
2006-02-07 00:00:00,1.74743,1.74771,1.74654,1.74741,1132200007.0
2006-02-07 00:15:00,1.74728,1.7476,1.74703,1.74735,953599996.0
2006-02-07 00:30:00,1.74735,1.74781,1.74729,1.7477,568350002.0
2006-02-07 00:45:00,1.74768,1.74785,1.7473,1.7474,867700002.0
2006-02-07 01:00:00,1.74734,1.74781,1.74726,1.74749,781899997.0
2006-02-07 01:15:00,1.7474,1.74795,1.74733,1.7475,690500001.0
2006-02-07 01:30:00,1.74755,1.74755,1.74738,1.7475,562000000.0
2006-02-07 01:45:00,1.74757,1.74767,1.74605,1.74647,909300004.0
2006-02-07 02:00:00,1.74653,1.74678,1.74598,1.74644,682599999.0
2006-02-07 02:15:00,1.74649,1.74657,1.74636,1.74647,695650001.0
2006-02-07 02:30:00,1.7464,1.74734,1.74615,1.74715,846600001.0
2006-02-07 02:45:00,1.74708,1.74757,1.7467,1.7475,871949996.0
2006-02-07 03:00:00,1.74738,1.74738,1.74697,1.74718,735499998.0
2006-02-07 03:15:00,1.74732,1.74739,1.7465,1.7465,644399998.0
2006-02-07 03:30:00,1.74655,1.74666,1.74623,1.74658,501599998.0
2006-02-07 03:45:00,1.7466,1.74688,1.74614,1.74688,868499999.0
2006-02-07 04:00:00,1.74685,1.74715,1.74683,1.747,717299998.0
2006-02-07 04:15:00,1.74712,1.74743,1.74712,1.74735,927400003.0
2006-02-07 04:30:00,1.74732,1.74824,1.74728,1.74798,542350004.0
2006-02-07 04:45:00,1.74798,1.74835,1.74795,1.74819,551600000.0
2006-02-07 05:00:00,1.74815,1.74873,1.74805,1.7486,547699998.0
2006-02-07 05:15:00,1.74866,1.7494,1.74859,1.7494,687499998.0
2006-02-07 05:30:00,1.74937,1.75009,1.7491,1.74959,817499999.0
2006-02-07 05:45:00,1.74961,1.74985,1.74885,1.74898,726500004.0
2006-02-07 06:00:00,1.7491,1.74955,1.74898,1.74922,702499998.0
2006-02-07 06:15:00,1.7493,1.74935,1.74811,1.74831,840000002.0
2006-02-07 06:30:00,1.74819,1.7484,1.74808,1.7482,594400001.0
2006-02-07 06:45:00,1.74822,1.74835,1.74785,1.7482,479700003.0
2006-02-07 07:00:00,1.74832,1.74855,1.7481,1.7485,537299997.0
2006-02-07 07:15:00,1.74857,1.74878,1.74818,1.74819,718199995.0
2006-02-07 07:30:00,1.74823,1.74884,1.74821,1.74884,839699997.0
2006-02-07 07:45:00,1.74885,1.74909,1.74839,1.74847,465100006.0
2006-02-07 08:00:00,1.74842,1.74872,1.74828,1.7483,963800003.0
2006-02-07 08:15:00,1.74835,1.74867,1.74812,1.74852,826499998.0
2006-02-07 08:30:00,1.74851,1.74985,1.74844,1.74966,943199999.0
2006-02-07 08:45:00,1.74982,1.74982,1.74883,1.74929,848249997.0
2006-02-07 09:00:00,1.74928,1.74938,1.74848,1.74876,943599995.0
2006-02-07 09:15:00,1.74867,1.7487,1.747,1.74756,769899999.0
2006-02-07 09:30:00,1.74755,1.7488,1.74755,1.74858,807700002.0
2006-02-07 09:45:00,1.74851,1.75038,1.74831,1.74914,864899998.0
2006-02-07 10:00:00,1.74905,1.75002,1.74861,1.74914,848300003.0
2006-02-07 10:15:00,1.74922,1.74922,1.74773,1.74773,1065999999.0
2006-02-07 10:30:00,1.74783,1.74798,1.74688,1.74707,749200002.0
2006-02-07 10:45:00,1.74703,1.7478,1.74675,1.74735,929046989.0
2006-02-07 11:00:00,1.74732,1.74859,1.74712,1.74848,923100000.0
2006-02-07 11:15:00,1.74855,1.74855,1.74691,1.74845,790000007.0
2006-02-07 11:30:00,1.7483,1.75129,1.7482,1.75075,1066600003.0
2006-02-07 11:45:00,1.75077,1.75079,1.74943,1.74978,1220700003.0
2006-02-07 12:00:00,1.74979,1.75035,1.74928,1.75032,937199998.0
2006-02-07 12:15:00,1.75045,1.75078,1.74933,1.74962,986900004.0
2006-02-07 12:30:00,1.74956,1.74961,1.74855,1.7492,954900000.0
2006-02-07 12:45:00,1.74925,1.74973,1.74843,1.74887,821699996.0
2006-02-07 13:00:00,1.74887,1.74901,1.74794,1.74815,1009600003.0
2006-02-07 13:15:00,1.74817,1.74825,1.74781,1.7481,873300007.0
2006-02-07 13:30:00,1.74808,1.74909,1.74808,1.74855,1054600004.0
2006-02-07 13:45:00,1.74852,1.74889,1.748,1.74816,890499999.0
2006-02-07 14:00:00,1.74825,1.74837,1.74651,1.74691,997950000.0
2006-02-07 14:15:00,1.74693,1.74711,1.74497,1.74626,813649997.0
2006-02-07 14:30:00,1.74616,1.74616,1.74459,1.74467,863650004.0
2006-02-07 14:45:00,1.7446,1.74575,1.74453,1.74512,881600000.0
2006-02-07 15:00:00,1.74515,1.74612,1.74515,1.74547,1041199997.0
2006-02-07 15:15:00,1.74543,1.74631,1.74444,1.74604,1060499997.0
2006-02-07 15:30:00,1.746,1.74708,1.74592,1.7462,1147469998.0
2006-02-07 15:45:00,1.74626,1.74721,1.74618,1.74622,823320000.0
2006-02-07 16:00:00,1.74627,1.74658,1.74517,1.74517,764299998.0
2006-02-07 16:15:00,1.74518,1.74641,1.74512,1.74635,868599999.0
2006-02-07 16:30:00,1.74625,1.74647,1.74572,1.74587,748099996.0
2006-02-07 16:45:00,1.74584,1.74586,1.74464,1.74542,1006700004.0
2006-02-07 17:00:00,1.74525,1.74525,1.7423,1.7424,971900002.0
2006-02-07 17:15:00,1.74233,1.74318,1.74201,1.74302,856199999.0
2006-02-07 17:30:00,1.74294,1.74314,1.74094,1.74195,923199995.0
2006-02-07 17:45:00,1.74184,1.7425,1.7405,1.74051,723100003.0
2006-02-07 18:00:00,1.74077,1.74239,1.74026,1.74226,13145089989.0
2006-02-07 18:15:00,1.74236,1.74358,1.74214,1.74282,9783949989.0
2006-02-07 18:30:00,1.74286,1.74331,1.74225,1.74294,5326049991.0
2006-02-07 18:45:00,1.74298,1.74433,1.74293,1.744,5533699994.0
2006-02-07 19:00:00,1.74393,1.7444,1.7433,1.74433,5052949988.0
2006-02-07 19:15:00,1.74438,1.74531,1.74414,1.74504,4486599992.0
2006-02-07 19:30:00,1.74505,1.74588,1.74481,1.74512,4323899999.0
2006-02-07 19:45:00,1.74512,1.74586,1.74495,1.74495,3726219996.0
2006-02-07 20:00:00,1.74495,1.74632,1.7449,1.74583,2949800005.0
2006-02-07 20:15:00,1.74575,1.74575,1.74439,1.74538,3829669995.0
2006-02-07 20:30:00,1.74543,1.74578,1.745,1.74518,4558349992.0
2006-02-07 20:45:00,1.74514,1.7454,1.7446,1.74538,4917899984.0
2006-02-07 21:00:00,1.74533,1.74603,1.7451,1.74596,2900249997.0
2006-02-07 21:15:00,1.74604,1.74608,1.74496,1.74505,2116799998.0
2006-02-07 21:30:00,1.74505,1.74512,1.74468,1.74473,1930000003.0
2006-02-07 21:45:00,1.74472,1.74496,1.74445,1.74475,2004200002.0
2006-02-07 22:00:00,1.74485,1.74519,1.74475,1.7449,1619500007.0
2006-02-07 22:15:00,1.74498,1.74508,1.74459,1.74477,1589146993.0
2006-02-07 22:30:00,1.74479,1.7449,1.74432,1.74461,1379999998.0
2006-02-07 22:45:00,1.74465,1.74483,1.74296,1.74307,1000199993.0
2006-02-07 23:00:00,1.74305,1.74388,1.74297,1.74372,824500002.0
2006-02-07 23:15:00,1.74368,1.7438,1.74305,1.74364,816046992.0
2006-02-07 23:30:00,1.74358,1.74494,1.74356,1.7445,597599995.0
2006-02-07 23:45:00,1.74457,1.7449,1.74425,1.74425,576499998.0
2006-02-08 00:00:00,1.74423,1.74601,1.74423,1.74572,1190899998.0
2006-02-08 00:15:00,1.7459,1.74653,1.74445,1.74607,1110800003.0
2006-02-08 00:30:00,1.74617,1.74643,1.74535,1.74629,796900001.0
2006-02-08 00:45:00,1.74626,1.7467,1.74613,1.74646,794499997.0
2006-02-08 01:00:00,1.74643,1.74658,1.7461,1.74623,796600003.0
2006-02-08 01:15:00,1.74619,1.74683,1.74573,1.74683,863400001.0
2006-02-08 01:30:00,1.74697,1.74708,1.74648,1.74664,644400001.0
2006-02-08 01:45:00,1.74665,1.74665,1.7462,1.74628,542700002.0
2006-02-08 02:00:00,1.7463,1.74654,1.7461,1.7464,960300005.0
2006-02-08 02:15:00,1.74645,1.74649,1.7455,1.74578,817200000.0
2006-02-08 02:30:00,1.74582,1.74601,1.74463,1.74504,726599998.0
2006-02-08 02:45:00,1.745,1.745,1.74418,1.74433,754049998.0
2006-02-08 03:00:00,1.74427,1.74427,1.7434,1.74389,651249997.0
2006-02-08 03:15:00,1.74383,1.74423,1.74364,1.744,518400002.0
2006-02-08 03:30:00,1.7441,1.74437,1.74406,1.74417,796599998.0
2006-02-08 03:45:00,1.74408,1.74449,1.74362,1.74447,860300001.0
2006-02-08 04:00:00,1.74448,1.74535,1.74437,1.74515,875750001.0
2006-02-08 04:15:00,1.74526,1.74581,1.7449,1.74496,939669994.0
2006-02-08 04:30:00,1.74492,1.74512,1.74481,1.74483,670899997.0
2006-02-08 04:45:00,1.7449,1.74502,1.74473,1.74493,422800000.0
2006-02-08 05:00:00,1.74492,1.74495,1.74479,1.7449,424999999.0
2006-02-08 05:15:00,1.7449,1.74568,1.74475,1.7456,763699994.0
2006-02-08 05:30:00,1.74566,1.74593,1.74489,1.74497,741299998.0
2006-02-08 05:45:00,1.74493,1.74512,1.7449,1.745,742569996.0
2006-02-08 06:00:00,1.74505,1.74535,1.74489,1.74518,745400001.0
2006-02-08 06:15:00,1.74525,1.74528,1.7451,1.74524,748899997.0
2006-02-08 06:30:00,1.74525,1.74545,1.74435,1.74435,612399998.0
2006-02-08 06:45:00,1.74435,1.74457,1.7442,1.7442,741849998.0
2006-02-08 07:00:00,1.74432,1.74442,1.744,1.7443,665400003.0
2006-02-08 07:15:00,1.74437,1.74543,1.74426,1.74536,812000005.0
2006-02-08 07:30:00,1.74545,1.74545,1.7442,1.74457,773450000.0
2006-02-08 07:45:00,1.74455,1.74493,1.74434,1.7446,546999999.0
2006-02-08 08:00:00,1.74453,1.74503,1.74434,1.74501,897000001.0
2006-02-08 08:15:00,1.74513,1.74513,1.74468,1.74487,754846997.0
2006-02-08 08:30:00,1.74498,1.74585,1.74492,1.74499,948049996.0
2006-02-08 08:45:00,1.74512,1.74564,1.74422,1.74422,958600000.0
2006-02-08 09:00:00,1.74422,1.74424,1.74321,1.744,806699994.0
2006-02-08 09:15:00,1.74394,1.74402,1.74239,1.74367,813499999.0
2006-02-08 09:30:00,1.74357,1.74417,1.74292,1.74369,708250003.0
2006-02-08 09:45:00,1.7437,1.7441,1.74342,1.74383,812099998.0
2006-02-08 10:00:00,1.74383,1.74397,1.74269,1.7437,954399996.0
2006-02-08 10:15:00,1.74366,1.74391,1.7431,1.74342,974699995.0
2006-02-08 10:30:00,1.74331,1.74331,1.74186,1.74239,973149996.0
2006-02-08 10:45:00,1.74209,1.74237,1.74054,1.74148,889500002.0
2006-02-08 11:00:00,1.74147,1.74286,1.74135,1.74273,932999996.0
2006-02-08 11:15:00,1.74263,1.74319,1.74225,1.74261,811699996.0
2006-02-08 11:30:00,1.74246,1.74246,1.74079,1.74156,898399998.0
2006-02-08 11:45:00,1.7417,1.74247,1.74128,1.74212,1140200006.0
2006-02-08 12:00:00,1.74212,1.74429,1.7421,1.74408,1055899998.0
2006-02-08 12:15:00,1.74404,1.74404,1.7426,1.74277,925499995.0
2006-02-08 12:30:00,1.74287,1.74363,1.74274,1.74328,1113469997.0
2006-02-08 12:45:00,1.74338,1.74343,1.74185,1.74219,791400002.0
2006-02-08 13:00:00,1.74227,1.74375,1.74227,1.74373,957400003.0
2006-02-08 13:15:00,1.74373,1.74373,1.74246,1.74246,795946995.0
2006-02-08 13:30:00,1.74233,1.74321,1.74221,1.74321,1069500003.0
2006-02-08 13:45:00,1.74318,1.74353,1.7426,1.74262,902599999.0
2006-02-08 14:00:00,1.7426,1.74272,1.74151,1.74175,969799997.0
2006-02-08 14:15:00,1.74167,1.74182,1.74075,1.74119,727199992.0
2006-02-08 14:30:00,1.74126,1.74181,1.74075,1.74168,1018599996.0
2006-02-08 14:45:00,1.74161,1.74203,1.74099,1.74199,1059399999.0
2006-02-08 15:00:00,1.74205,1.74285,1.74112,1.74122,906000000.0
2006-02-08 15:15:00,1.74116,1.7429,1.74097,1.74233,1087000001.0
2006-02-08 15:30:00,1.74234,1.744,1.74234,1.74347,910499999.0
2006-02-08 15:45:00,1.74362,1.74377,1.74252,1.74253,938799998.0
2006-02-08 16:00:00,1.74253,1.74377,1.74209,1.7428,791949994.0
2006-02-08 16:15:00,1.74273,1.74288,1.74152,1.74247,960300005.0
2006-02-08 16:30:00,1.74235,1.74267,1.7409,1.74138,796699997.0
2006-02-08 16:45:00,1.74152,1.74206,1.74135,1.74144,781799998.0
2006-02-08 17:00:00,1.74133,1.74174,1.74076,1.741,952300001.0
2006-02-08 17:15:00,1.74098,1.74128,1.73995,1.74102,744599999.0
2006-02-08 17:30:00,1.74095,1.74177,1.7409,1.74165,1121499995.0
2006-02-08 17:45:00,1.74169,1.74178,1.74042,1.74134,813999999.0
2006-02-08 18:00:00,1.74143,1.74143,1.73869,1.73958,12407519974.0
2006-02-08 18:15:00,1.7397,1.74048,1.73956,1.74015,10284119993.0
2006-02-08 18:30:00,1.74019,1.74107,1.7397,1.74074,5462399997.0
2006-02-08 18:45:00,1.74084,1.74137,1.74001,1.74008,5333350016.0
2006-02-08 19:00:00,1.74012,1.74028,1.73761,1.73822,4975150000.0
2006-02-08 19:15:00,1.73828,1.73903,1.73784,1.73848,4815099982.0
2006-02-08 19:30:00,1.73853,1.7396,1.73846,1.73914,4371250005.0
2006-02-08 19:45:00,1.73913,1.74049,1.73832,1.73963,3667819993.0
2006-02-08 20:00:00,1.73964,1.74107,1.73964,1.74067,3013800005.0
2006-02-08 20:15:00,1.74069,1.74128,1.74064,1.7412,3760649992.0
2006-02-08 20:30:00,1.7412,1.74131,1.74066,1.74068,4498750008.0
2006-02-08 20:45:00,1.74063,1.74116,1.74036,1.74107,4906919990.0
2006-02-08 21:00:00,1.74109,1.74116,1.74029,1.74033,3001849996.0
2006-02-08 21:15:00,1.74032,1.74042,1.73948,1.73987,2089500003.0
2006-02-08 21:30:00,1.73992,1.74007,1.73954,1.73973,1781100004.0
2006-02-08 21:45:00,1.73972,1.73982,1.7392,1.7392,2033569996.0
2006-02-08 22:00:00,1.73905,1.73938,1.73884,1.73928,1639370001.0
2006-02-08 22:15:00,1.7394,1.73995,1.73916,1.7399,1707300000.0
2006-02-08 22:30:00,1.73999,1.74078,1.73999,1.74021,1402469997.0
2006-02-08 22:45:00,1.74031,1.74114,1.74031,1.74112,894200004.0
2006-02-08 23:00:00,1.74095,1.74149,1.74095,1.74138,732399995.0
2006-02-08 23:15:00,1.74127,1.74157,1.7411,1.74142,925500001.0
2006-02-08 23:30:00,1.74146,1.7415,1.74109,1.7415,787300003.0
2006-02-08 23:45:00,1.74145,1.74156,1.74122,1.74125,471300002.0
2006-02-09 00:00:00,1.74123,1.7415,1.74084,1.74113,1034999991.0
2006-02-09 00:15:00,1.74103,1.74135,1.74081,1.74121,966399991.0
2006-02-09 00:30:00,1.74129,1.74136,1.74075,1.74075,590699999.0
2006-02-09 00:45:00,1.74072,1.74079,1.74027,1.7404,769000007.0
2006-02-09 01:00:00,1.74047,1.74084,1.74043,1.74055,746499998.0
2006-02-09 01:15:00,1.7405,1.74105,1.74042,1.7409,673170002.0
2006-02-09 01:30:00,1.741,1.74118,1.74095,1.74104,759999996.0
2006-02-09 01:45:00,1.74115,1.74131,1.74069,1.74088,683400000.0
2006-02-09 02:00:00,1.74091,1.74135,1.74075,1.7408,749549995.0
2006-02-09 02:15:00,1.74085,1.74131,1.74075,1.74131,972899996.0
2006-02-09 02:30:00,1.74134,1.74182,1.74105,1.74168,852170000.0
2006-02-09 02:45:00,1.74162,1.74352,1.74153,1.74348,1061600005.0
2006-02-09 03:00:00,1.74359,1.74592,1.74296,1.74323,866250003.0
2006-02-09 03:15:00,1.74337,1.74362,1.74209,1.74232,680400000.0
2006-02-09 03:30:00,1.74253,1.74379,1.74244,1.74366,600300001.0
2006-02-09 03:45:00,1.74363,1.74376,1.74298,1.74348,810199998.0
2006-02-09 04:00:00,1.74345,1.74367,1.74332,1.74332,541699998.0
2006-02-09 04:15:00,1.74336,1.74383,1.74313,1.7436,921300001.0
2006-02-09 04:30:00,1.74355,1.74358,1.74241,1.74245,877699997.0
2006-02-09 04:45:00,1.74249,1.74258,1.7415,1.74163,695800005.0
2006-02-09 05:00:00,1.74165,1.74235,1.74159,1.74228,712099993.0
2006-02-09 05:15:00,1.74234,1.74302,1.74205,1.74302,815300001.0
2006-02-09 05:30:00,1.74298,1.743,1.74222,1.74248,711099995.0
2006-02-09 05:45:00,1.74251,1.74269,1.74227,1.74241,640799998.0
2006-02-09 06:00:00,1.74245,1.74343,1.74236,1.74327,875499998.0
2006-02-09 06:15:00,1.74335,1.74365,1.74296,1.74347,766869996.0
2006-02-09 06:30:00,1.7434,1.74356,1.74318,1.7433,649200002.0
2006-02-09 06:45:00,1.7433,1.74355,1.7432,1.7434,608699997.0
2006-02-09 07:00:00,1.74355,1.74451,1.7434,1.7437,850299998.0
2006-02-09 07:15:00,1.74377,1.74446,1.74362,1.74408,802299998.0
2006-02-09 07:30:00,1.74412,1.74494,1.74412,1.74489,883599997.0
2006-02-09 07:45:00,1.74487,1.74492,1.74382,1.74395,497099999.0
2006-02-09 08:00:00,1.74392,1.74428,1.74349,1.74417,889549999.0
2006-02-09 08:15:00,1.74411,1.74411,1.74237,1.74268,935199999.0
2006-02-09 08:30:00,1.74268,1.74345,1.74265,1.74337,779599998.0
2006-02-09 08:45:00,1.74351,1.74439,1.74335,1.74424,1041200000.0
2006-02-09 09:00:00,1.74427,1.74556,1.74358,1.74376,910899999.0
2006-02-09 09:15:00,1.74365,1.74471,1.74362,1.74413,849500001.0
2006-02-09 09:30:00,1.74413,1.74475,1.74385,1.74456,953670000.0
2006-02-09 09:45:00,1.74446,1.74474,1.74296,1.7433,879299999.0
2006-02-09 10:00:00,1.74325,1.7433,1.74175,1.7424,781946997.0
2006-02-09 10:15:00,1.74238,1.74251,1.74097,1.7421,809799993.0
2006-02-09 10:30:00,1.74208,1.74238,1.74108,1.74197,1050800000.0
2006-02-09 10:45:00,1.74197,1.74273,1.74189,1.7426,965599998.0
2006-02-09 11:00:00,1.74248,1.74257,1.74146,1.74182,915700002.0
2006-02-09 11:15:00,1.74177,1.74248,1.74149,1.74184,827299999.0
2006-02-09 11:30:00,1.74173,1.74173,1.7381,1.73832,976900005.0
2006-02-09 11:45:00,1.7384,1.73913,1.73796,1.73866,1124800005.0
2006-02-09 12:00:00,1.73867,1.73949,1.73816,1.73915,1012119995.0
2006-02-09 12:15:00,1.73901,1.74162,1.73879,1.74159,785499995.0
2006-02-09 12:30:00,1.74153,1.74171,1.74103,1.74138,909200000.0
2006-02-09 12:45:00,1.74148,1.74166,1.74103,1.7413,1013499994.0
2006-02-09 13:00:00,1.74137,1.74163,1.74065,1.74128,912800002.0
2006-02-09 13:15:00,1.74137,1.74145,1.74064,1.74075,898599997.0
2006-02-09 13:30:00,1.74072,1.7416,1.74062,1.74111,998149998.0
2006-02-09 13:45:00,1.74105,1.74269,1.74103,1.74209,747799999.0
2006-02-09 14:00:00,1.74216,1.74258,1.74146,1.74183,774500005.0
2006-02-09 14:15:00,1.74182,1.74188,1.7411,1.74123,763100000.0
2006-02-09 14:30:00,1.74126,1.74138,1.74045,1.74086,922699992.0
2006-02-09 14:45:00,1.74078,1.74131,1.74007,1.74024,1034199995.0
2006-02-09 15:00:00,1.74025,1.74046,1.73971,1.73989,840399996.0
2006-02-09 15:15:00,1.73994,1.74054,1.73975,1.73998,1025700000.0
2006-02-09 15:30:00,1.73988,1.74257,1.73988,1.7425,951800008.0
2006-02-09 15:45:00,1.74258,1.74303,1.7417,1.74185,990500002.0
2006-02-09 16:00:00,1.74185,1.7421,1.74072,1.74145,962700000.0
2006-02-09 16:15:00,1.74148,1.74162,1.74075,1.74149,886599996.0
2006-02-09 16:30:00,1.74143,1.74221,1.74086,1.74118,816200002.0
2006-02-09 16:45:00,1.74125,1.74135,1.73964,1.73977,1149799989.0
2006-02-09 17:00:00,1.7398,1.74059,1.73749,1.73828,989200001.0
2006-02-09 17:15:00,1.73841,1.73949,1.73822,1.7394,911300008.0
2006-02-09 17:30:00,1.73927,1.7397,1.7386,1.7395,994999995.0
2006-02-09 17:45:00,1.73949,1.73957,1.73843,1.73876,812900003.0
2006-02-09 18:00:00,1.73893,1.74041,1.73893,1.73988,12642719979.0
2006-02-09 18:15:00,1.7399,1.74108,1.73939,1.74108,9833349983.0
2006-02-09 18:30:00,1.7412,1.74177,1.74032,1.74058,4986200002.0
2006-02-09 18:45:00,1.74058,1.74077,1.73981,1.74072,5407193979.0
2006-02-09 19:00:00,1.74082,1.74211,1.74074,1.7408,5045469999.0
2006-02-09 19:15:00,1.74079,1.74103,1.74023,1.74054,4540350002.0
2006-02-09 19:30:00,1.74046,1.74175,1.74046,1.74112,4196246981.0
2006-02-09 19:45:00,1.74108,1.7413,1.74055,1.74105,3590849991.0
2006-02-09 20:00:00,1.74102,1.74223,1.74097,1.74185,2658749992.0
2006-02-09 20:15:00,1.74187,1.74192,1.74,1.7405,3909799992.0
2006-02-09 20:30:00,1.7405,1.74068,1.74027,1.7405,4225599992.0
2006-02-09 20:45:00,1.74057,1.7415,1.74057,1.74099,4957449992.0
2006-02-09 21:00:00,1.741,1.74158,1.74075,1.74148,3005299999.0
2006-02-09 21:15:00,1.74157,1.74179,1.7407,1.74146,2282500006.0
2006-02-09 21:30:00,1.74142,1.74143,1.74008,1.74011,2047999995.0
2006-02-09 21:45:00,1.74012,1.7406,1.73905,1.73905,1929300003.0
2006-02-09 22:00:00,1.73915,1.74036,1.73912,1.74036,1708546998.0
2006-02-09 22:15:00,1.74039,1.74044,1.73952,1.73965,1837970001.0
2006-02-09 22:30:00,1.73966,1.74021,1.73945,1.74016,1357300005.0
2006-02-09 22:45:00,1.74017,1.74147,1.74003,1.74085,1343000000.0
2006-02-09 23:00:00,1.74061,1.7411,1.74051,1.74105,884299997.0
2006-02-09 23:15:00,1.74102,1.74105,1.7402,1.74045,641769998.0
2006-02-09 23:30:00,1.74047,1.74096,1.7403,1.74083,495199999.0
2006-02-09 23:45:00,1.74083,1.74126,1.74064,1.74115,551100001.0
2006-02-10 00:00:00,1.74113,1.74137,1.74074,1.74136,898950000.0
2006-02-10 00:15:00,1.74108,1.7416,1.74089,1.74153,1247900001.0
2006-02-10 00:30:00,1.74155,1.74155,1.74115,1.7414,421870002.0
2006-02-10 00:45:00,1.74139,1.74178,1.74111,1.7417,826099995.0
2006-02-10 01:00:00,1.74175,1.74243,1.74175,1.74233,756249999.0
2006-02-10 01:15:00,1.74228,1.74235,1.74209,1.7422,583400003.0
2006-02-10 01:30:00,1.74225,1.74314,1.74215,1.74297,635949998.0
2006-02-10 01:45:00,1.74305,1.74447,1.74293,1.7444,908600001.0
2006-02-10 02:00:00,1.74463,1.7463,1.74312,1.7437,898300004.0
2006-02-10 02:15:00,1.74369,1.7437,1.74265,1.74315,970099999.0
2006-02-10 02:30:00,1.74309,1.74319,1.74175,1.74195,695199998.0
2006-02-10 02:45:00,1.74194,1.742,1.74111,1.74154,1121899993.0
2006-02-10 03:00:00,1.74155,1.74227,1.74139,1.742,722199997.0
2006-02-10 03:15:00,1.74203,1.74249,1.74181,1.74243,561900001.0
2006-02-10 03:30:00,1.74241,1.74241,1.74211,1.7423,635570004.0
2006-02-10 03:45:00,1.74228,1.74365,1.74218,1.74321,942249998.0
2006-02-10 04:00:00,1.7431,1.74393,1.74286,1.74319,718746996.0
2006-02-10 04:15:00,1.74332,1.74373,1.74325,1.74373,683299998.0
2006-02-10 04:30:00,1.74369,1.74369,1.74297,1.74328,560399997.0
2006-02-10 04:45:00,1.74337,1.74377,1.74332,1.74377,773499998.0
2006-02-10 05:00:00,1.74383,1.74383,1.74338,1.7434,525500000.0
2006-02-10 05:15:00,1.74343,1.74359,1.74325,1.74343,763899994.0
2006-02-10 05:30:00,1.7434,1.74421,1.74325,1.74408,733800002.0
2006-02-10 05:45:00,1.74412,1.74454,1.74394,1.74441,616600003.0
2006-02-10 06:00:00,1.74445,1.74448,1.74377,1.74418,837299994.0
2006-02-10 06:15:00,1.74427,1.74505,1.7442,1.74487,805300003.0
2006-02-10 06:30:00,1.74478,1.74492,1.74455,1.7446,624400003.0
2006-02-10 06:45:00,1.74462,1.74492,1.74455,1.7448,592800002.0
2006-02-10 07:00:00,1.745,1.74535,1.74495,1.745,679300000.0
2006-02-10 07:15:00,1.74507,1.74675,1.7448,1.74639,728100003.0
2006-02-10 07:30:00,1.7465,1.7488,1.7465,1.74871,735700004.0
2006-02-10 07:45:00,1.7487,1.74875,1.74604,1.74628,850199998.0
2006-02-10 08:00:00,1.7461,1.74674,1.74574,1.74657,880900001.0
2006-02-10 08:15:00,1.74672,1.74713,1.74655,1.74684,880346993.0
2006-02-10 08:30:00,1.74682,1.74711,1.7458,1.7458,805400002.0
2006-02-10 08:45:00,1.7457,1.74653,1.74519,1.74642,819300002.0
2006-02-10 09:00:00,1.74634,1.74634,1.74484,1.7451,970600001.0
2006-02-10 09:15:00,1.74481,1.74637,1.7441,1.74635,794400002.0
2006-02-10 09:30:00,1.74646,1.74688,1.74544,1.74545,895300004.0
2006-02-10 09:45:00,1.74541,1.74633,1.74485,1.74539,903000001.0
2006-02-10 10:00:00,1.74534,1.74554,1.74431,1.74505,961999994.0
2006-02-10 10:15:00,1.74508,1.74531,1.74335,1.74335,868099997.0
2006-02-10 10:30:00,1.74312,1.74409,1.74298,1.74354,836849997.0
2006-02-10 10:45:00,1.74353,1.74356,1.74242,1.74304,954799999.0
2006-02-10 11:00:00,1.74312,1.74354,1.74285,1.74345,999996998.0
2006-02-10 11:15:00,1.7434,1.74413,1.74279,1.74407,1056799996.0
2006-02-10 11:30:00,1.74402,1.74452,1.74372,1.74395,1233999997.0
2006-02-10 11:45:00,1.74397,1.74498,1.74384,1.74453,905739997.0
2006-02-10 12:00:00,1.74447,1.74499,1.74443,1.74449,821000003.0
2006-02-10 12:15:00,1.74445,1.74557,1.74405,1.7454,788699996.0
2006-02-10 12:30:00,1.74539,1.74798,1.74539,1.74768,941593988.0
2006-02-10 12:45:00,1.74768,1.74768,1.74643,1.74685,903000001.0
2006-02-10 13:00:00,1.74699,1.74715,1.74617,1.74654,1005799998.0
2006-02-10 13:15:00,1.74653,1.74814,1.74641,1.74796,1018299994.0
2006-02-10 13:30:00,1.74806,1.74809,1.74613,1.74662,1095399999.0
2006-02-10 13:45:00,1.74658,1.74731,1.74658,1.74718,931299999.0
2006-02-10 14:00:00,1.74718,1.74816,1.74705,1.74752,873499994.0
2006-02-10 14:15:00,1.74745,1.74745,1.74685,1.747,1020999996.0
2006-02-10 14:30:00,1.74702,1.74801,1.74668,1.74715,698199999.0
2006-02-10 14:45:00,1.74707,1.74966,1.74704,1.74961,921470004.0
2006-02-10 15:00:00,1.74954,1.75074,1.74905,1.75031,908700000.0
2006-02-10 15:15:00,1.75024,1.75039,1.7486,1.74884,1050450004.0
2006-02-10 15:30:00,1.74905,1.75351,1.74853,1.7501,1150199998.0
2006-02-10 15:45:00,1.75049,1.75689,1.75049,1.75689,1194699997.0
2006-02-10 16:00:00,1.75707,1.75722,1.75581,1.75681,1052000000.0
2006-02-10 16:15:00,1.75683,1.75708,1.75541,1.75596,992700000.0
2006-02-10 16:30:00,1.75582,1.75681,1.75419,1.75502,803600001.0
2006-02-10 16:45:00,1.75509,1.75628,1.75454,1.75628,1072200001.0
2006-02-10 17:00:00,1.75633,1.75648,1.75527,1.75542,897346999.0
2006-02-10 17:15:00,1.75507,1.75507,1.75046,1.75114,868800001.0
2006-02-10 17:30:00,1.75137,1.75137,1.74688,1.74786,1029299996.0
2006-02-10 17:45:00,1.74761,1.74797,1.74351,1.74443,864899997.0
2006-02-10 18:00:00,1.7447,1.74515,1.74277,1.74391,12709190000.0
2006-02-10 18:15:00,1.74405,1.74481,1.74332,1.74481,10426950004.0
2006-02-10 18:30:00,1.74489,1.74663,1.74482,1.74546,5628749990.0
2006-02-10 18:45:00,1.74552,1.7463,1.74477,1.74493,5694990000.0
2006-02-10 19:00:00,1.74504,1.74627,1.74504,1.74561,4706399988.0
2006-02-10 19:15:00,1.74567,1.74729,1.74552,1.74588,4591600006.0
2006-02-10 19:30:00,1.74578,1.7458,1.74498,1.74498,4534999991.0
2006-02-10 19:45:00,1.74502,1.74657,1.74498,1.74535,3788099999.0
2006-02-10 20:00:00,1.74532,1.74622,1.74482,1.74568,2775049995.0
2006-02-10 20:15:00,1.7457,1.74605,1.74526,1.74579,3982399986.0
2006-02-10 20:30:00,1.74579,1.74661,1.74571,1.74612,4563999997.0
2006-02-10 20:45:00,1.74613,1.74613,1.74533,1.74564,4960550002.0
2006-02-10 21:00:00,1.74561,1.74665,1.74561,1.7466,3449096984.0
2006-02-10 21:15:00,1.74663,1.7467,1.74626,1.74657,2054399995.0
2006-02-10 21:30:00,1.74667,1.74748,1.74552,1.74645,1988299999.0
2006-02-10 21:45:00,1.74625,1.74633,1.74426,1.74426,1982100004.0
2006-02-10 22:00:00,1.7442,1.74504,1.74341,1.74431,1444300001.0
2006-02-10 22:15:00,1.74435,1.74443,1.74349,1.74368,2026899995.0
2006-02-10 22:30:00,1.7437,1.74387,1.74281,1.74328,1434899998.0
2006-02-10 22:45:00,1.74333,1.74386,1.7432,1.74348,887099997.0
2006-02-10 23:00:00,1.74335,1.74405,1.74313,1.74405,942400004.0
2006-02-10 23:15:00,1.744,1.74411,1.74358,1.7441,648399998.0
2006-02-10 23:30:00,1.74412,1.74417,1.7436,1.74378,661950002.0
2006-02-10 23:45:00,1.74375,1.74477,1.7436,1.74402,689799999.0
2006-02-13 00:00:00,1.7434,1.7439,1.743,1.7435,762299978.0
2006-02-13 00:15:00,1.7436,1.7436,1.7435,1.7435,138599996.0
2006-02-13 00:30:00,1.7436,1.7437,1.7433,1.7434,277199992.0
2006-02-13 00:45:00,1.7433,1.7437,1.7431,1.7437,831599976.0
2006-02-13 01:00:00,1.7436,1.7437,1.7432,1.7434,762299978.0
2006-02-13 01:15:00,1.7433,1.744,1.7429,1.7432,970199972.0
2006-02-13 01:30:00,1.7433,1.7438,1.7427,1.7427,900899974.0
2006-02-13 01:45:00,1.7428,1.7432,1.7423,1.7432,1039499970.0
2006-02-13 02:00:00,1.74341,1.74342,1.74294,1.7431,890700000.0
2006-02-13 02:15:00,1.74313,1.74378,1.74257,1.74292,967400000.0
2006-02-13 02:30:00,1.74292,1.74354,1.74246,1.74248,854849996.0
2006-02-13 02:45:00,1.74243,1.74279,1.74215,1.74262,825599998.0
2006-02-13 03:00:00,1.74297,1.74322,1.74236,1.74245,941700001.0
2006-02-13 03:15:00,1.74249,1.74249,1.74194,1.7421,746199997.0
2006-02-13 03:30:00,1.74205,1.74226,1.74195,1.7421,643900001.0
2006-02-13 03:45:00,1.7421,1.74223,1.74205,1.74218,706300004.0
2006-02-13 04:00:00,1.74215,1.74248,1.7421,1.74211,713399999.0
2006-02-13 04:15:00,1.7422,1.74226,1.74185,1.74187,865600003.0
2006-02-13 04:30:00,1.7417,1.74188,1.7413,1.74152,474469999.0
2006-02-13 04:45:00,1.7416,1.74185,1.74117,1.74132,539800001.0
2006-02-13 05:00:00,1.74132,1.74145,1.74096,1.7414,507100001.0
2006-02-13 05:15:00,1.74151,1.74168,1.74125,1.7416,768999996.0
2006-02-13 05:30:00,1.7416,1.74164,1.74107,1.74156,797300002.0
2006-02-13 05:45:00,1.74158,1.74167,1.74137,1.74142,805900003.0
2006-02-13 06:00:00,1.74145,1.74185,1.74135,1.74178,780299999.0
2006-02-13 06:15:00,1.74185,1.74295,1.74173,1.74289,872700003.0
2006-02-13 06:30:00,1.74282,1.74352,1.74243,1.74348,703700003.0
2006-02-13 06:45:00,1.74348,1.74353,1.74289,1.743,701350004.0
2006-02-13 07:00:00,1.74315,1.74335,1.74306,1.7433,722399998.0
2006-02-13 07:15:00,1.74335,1.74335,1.74295,1.74315,890899998.0
2006-02-13 07:30:00,1.74311,1.74321,1.74277,1.74298,828300006.0
2006-02-13 07:45:00,1.74295,1.74298,1.74211,1.74228,718500001.0
2006-02-13 08:00:00,1.74216,1.74235,1.7418,1.74226,876300005.0
2006-02-13 08:15:00,1.74233,1.7432,1.74218,1.74278,799099994.0
2006-02-13 08:30:00,1.7429,1.74312,1.74256,1.74273,851200004.0
2006-02-13 08:45:00,1.74283,1.74283,1.74184,1.74209,838400001.0
2006-02-13 09:00:00,1.74202,1.74257,1.74164,1.74244,798799999.0
2006-02-13 09:15:00,1.74245,1.74316,1.74137,1.74316,749699998.0
2006-02-13 09:30:00,1.74322,1.74346,1.74185,1.7419,956750002.0
2006-02-13 09:45:00,1.74187,1.74238,1.74179,1.74203,824499995.0
2006-02-13 10:00:00,1.74188,1.74188,1.73984,1.74098,847300003.0
2006-02-13 10:15:00,1.74096,1.7416,1.74044,1.74133,879999995.0
2006-02-13 10:30:00,1.74133,1.74182,1.74055,1.74148,870500005.0
2006-02-13 10:45:00,1.74142,1.74142,1.73907,1.73958,928470000.0
2006-02-13 11:00:00,1.73945,1.73953,1.7385,1.73885,964100003.0
2006-02-13 11:15:00,1.7389,1.74009,1.73699,1.7379,1134469999.0
2006-02-13 11:30:00,1.73797,1.73935,1.73797,1.73816,1055899995.0
2006-02-13 11:45:00,1.73817,1.7388,1.73812,1.7383,1134900004.0
2006-02-13 12:00:00,1.73829,1.73911,1.73829,1.73885,762299999.0
2006-02-13 12:15:00,1.73898,1.73903,1.73813,1.73828,942699999.0
2006-02-13 12:30:00,1.73831,1.73836,1.73789,1.73836,911320005.0
2006-02-13 12:45:00,1.73845,1.73995,1.73822,1.73995,912400008.0
2006-02-13 13:00:00,1.74005,1.74016,1.73816,1.73856,971870001.0
2006-02-13 13:15:00,1.7386,1.73967,1.7382,1.73903,823600005.0
2006-02-13 13:30:00,1.73895,1.73904,1.73833,1.73883,1182000009.0
2006-02-13 13:45:00,1.73887,1.74027,1.73887,1.73927,752599997.0
2006-02-13 14:00:00,1.73923,1.73949,1.73846,1.73858,887849999.0
2006-02-13 14:15:00,1.73848,1.73913,1.73774,1.73881,821499996.0
2006-02-13 14:30:00,1.73887,1.7396,1.73847,1.7396,799900001.0
2006-02-13 14:45:00,1.73962,1.73979,1.73872,1.73878,955000000.0
2006-02-13 15:00:00,1.73882,1.74001,1.73849,1.7386,728749998.0
2006-02-13 15:15:00,1.73863,1.73953,1.7363,1.7385,1094369998.0
2006-02-13 15:30:00,1.73852,1.73982,1.73824,1.73959,905050001.0
2006-02-13 15:45:00,1.73955,1.73961,1.739,1.73928,792500008.0
2006-02-13 16:00:00,1.73931,1.73987,1.73866,1.73912,1046500003.0
2006-02-13 16:15:00,1.73901,1.73937,1.73809,1.73915,1085200004.0
2006-02-13 16:30:00,1.73906,1.74029,1.7389,1.74004,741099996.0
2006-02-13 16:45:00,1.74002,1.74154,1.74,1.74041,990669999.0
2006-02-13 17:00:00,1.74045,1.74235,1.74037,1.74149,990870009.0
2006-02-13 17:15:00,1.74129,1.7417,1.74055,1.74152,1053399994.0
2006-02-13 17:30:00,1.74154,1.74336,1.74154,1.74247,882999997.0
2006-02-13 17:45:00,1.74252,1.74301,1.74148,1.74245,874299997.0
2006-02-13 18:00:00,1.74257,1.74352,1.74205,1.743,12400019993.0
2006-02-13 18:15:00,1.74306,1.74323,1.74226,1.74247,10608850006.0
2006-02-13 18:30:00,1.74247,1.74326,1.74225,1.74326,5185270006.0
2006-02-13 18:45:00,1.74331,1.74385,1.74317,1.74344,5796949991.0
2006-02-13 19:00:00,1.74348,1.74363,1.74291,1.74307,5176699997.0
2006-02-13 19:15:00,1.74308,1.7431,1.74232,1.7424,4030699997.0
2006-02-13 19:30:00,1.74236,1.74293,1.74209,1.74221,4473749998.0
2006-02-13 19:45:00,1.74222,1.74262,1.74215,1.74218,3455999988.0
2006-02-13 20:00:00,1.7421,1.74234,1.74155,1.74228,2655700001.0
2006-02-13 20:15:00,1.74231,1.74263,1.74157,1.74162,3889799997.0
2006-02-13 20:30:00,1.74159,1.74275,1.74121,1.74273,4624199990.0
2006-02-13 20:45:00,1.74278,1.74325,1.74249,1.74311,4991549988.0
2006-02-13 21:00:00,1.74308,1.74333,1.74278,1.7431,2839699999.0
2006-02-13 21:15:00,1.74311,1.74351,1.74299,1.74348,2039050001.0
2006-02-13 21:30:00,1.74348,1.74348,1.74254,1.74275,1827499994.0
2006-02-13 21:45:00,1.74272,1.74284,1.74192,1.74202,1696619998.0
2006-02-13 22:00:00,1.74212,1.74295,1.74207,1.74255,1533500002.0
2006-02-13 22:15:00,1.74258,1.74285,1.74224,1.74224,2029899999.0
2006-02-13 22:30:00,1.74217,1.74231,1.74137,1.74179,1280100004.0
2006-02-13 22:45:00,1.74183,1.74209,1.74155,1.74195,876450002.0
2006-02-13 23:00:00,1.74184,1.74194,1.74149,1.74183,762900001.0
2006-02-13 23:15:00,1.74175,1.74193,1.74128,1.74143,882599991.0
2006-02-13 23:30:00,1.74141,1.74146,1.74085,1.74108,534099999.0
2006-02-13 23:45:00,1.74108,1.7411,1.74064,1.7407,522499998.0
2006-02-14 00:00:00,1.74063,1.7412,1.74045,1.74103,1133300000.0
2006-02-14 00:15:00,1.74101,1.74151,1.74088,1.74135,737700000.0
2006-02-14 00:30:00,1.74139,1.74139,1.74057,1.74068,760299997.0
2006-02-14 00:45:00,1.7407,1.74111,1.74055,1.741,559000000.0
2006-02-14 01:00:00,1.74098,1.74238,1.74096,1.74216,660646989.0
2006-02-14 01:15:00,1.74222,1.74334,1.7421,1.74309,711200001.0
2006-02-14 01:30:00,1.74315,1.7434,1.74305,1.7431,533800000.0
2006-02-14 01:45:00,1.74315,1.74327,1.74276,1.74308,574400001.0
2006-02-14 02:00:00,1.74305,1.74305,1.74237,1.74248,561599999.0
2006-02-14 02:15:00,1.74259,1.74259,1.74134,1.74169,991599999.0
2006-02-14 02:30:00,1.74166,1.74187,1.74065,1.74122,771600001.0
2006-02-14 02:45:00,1.74115,1.74132,1.74098,1.74112,796600003.0
2006-02-14 03:00:00,1.74116,1.74128,1.74076,1.74085,680450003.0
2006-02-14 03:15:00,1.74091,1.74095,1.7405,1.7406,571700000.0
2006-02-14 03:30:00,1.74067,1.74091,1.74017,1.74017,627699997.0
2006-02-14 03:45:00,1.74008,1.74088,1.74005,1.74079,744500001.0
2006-02-14 04:00:00,1.74088,1.74113,1.7407,1.7407,795799999.0
2006-02-14 04:15:00,1.7409,1.74163,1.74088,1.74163,945500001.0
2006-02-14 04:30:00,1.74158,1.7416,1.74103,1.74135,661699996.0
2006-02-14 04:45:00,1.7415,1.74173,1.74093,1.74093,493000000.0
2006-02-14 05:00:00,1.74095,1.74105,1.74085,1.74096,440600000.0
2006-02-14 05:15:00,1.74118,1.74144,1.74094,1.7412,705600006.0
2006-02-14 05:30:00,1.7412,1.74139,1.74105,1.74109,673799998.0
2006-02-14 05:45:00,1.74114,1.74159,1.74103,1.74103,645000005.0
2006-02-14 06:00:00,1.7411,1.74193,1.74109,1.7416,736799997.0
2006-02-14 06:15:00,1.74165,1.74167,1.74107,1.74167,796799999.0
2006-02-14 06:30:00,1.7416,1.74191,1.74145,1.74157,570300001.0
2006-02-14 06:45:00,1.74162,1.74213,1.74155,1.74166,834400000.0
2006-02-14 07:00:00,1.74185,1.74202,1.74119,1.74122,684199994.0
2006-02-14 07:15:00,1.74122,1.74153,1.7409,1.74145,693770003.0
2006-02-14 07:30:00,1.74145,1.74198,1.74135,1.74181,763699995.0
2006-02-14 07:45:00,1.74177,1.74209,1.74165,1.74209,366800001.0
2006-02-14 08:00:00,1.74213,1.74264,1.74182,1.74264,948600000.0
2006-02-14 08:15:00,1.74284,1.7433,1.74279,1.74296,1044099998.0
2006-02-14 08:30:00,1.74297,1.74413,1.74237,1.74407,812200002.0
2006-02-14 08:45:00,1.74416,1.74429,1.74302,1.74335,779199999.0
2006-02-14 09:00:00,1.74333,1.74345,1.74112,1.74151,1017270004.0
2006-02-14 09:15:00,1.74162,1.74309,1.74108,1.74305,788900000.0
2006-02-14 09:30:00,1.74302,1.74363,1.74214,1.74257,959000006.0
2006-02-14 09:45:00,1.74255,1.74328,1.74227,1.74282,897600002.0
2006-02-14 10:00:00,1.74275,1.74275,1.74206,1.74264,871100003.0
2006-02-14 10:15:00,1.74265,1.74309,1.74228,1.74298,774700004.0
2006-02-14 10:30:00,1.74285,1.74332,1.74173,1.7421,1000500002.0
2006-02-14 10:45:00,1.74212,1.74264,1.74171,1.74252,1134700002.0
2006-02-14 11:00:00,1.74257,1.74263,1.74161,1.74162,886969996.0
2006-02-14 11:15:00,1.74158,1.74186,1.74136,1.74165,936700002.0
2006-02-14 11:30:00,1.74135,1.74135,1.73758,1.73825,1154800003.0
2006-02-14 11:45:00,1.73823,1.7389,1.73753,1.73753,1068100005.0
2006-02-14 12:00:00,1.7374,1.73776,1.73667,1.7373,967799994.0
2006-02-14 12:15:00,1.73735,1.73826,1.7373,1.73732,826169998.0
2006-02-14 12:30:00,1.73735,1.73741,1.73623,1.73691,929499999.0
2006-02-14 12:45:00,1.73699,1.7373,1.73688,1.7373,971600003.0
2006-02-14 13:00:00,1.73723,1.73723,1.73586,1.73674,1040599997.0
2006-02-14 13:15:00,1.73682,1.73697,1.73524,1.7353,963999997.0
2006-02-14 13:30:00,1.73535,1.73571,1.73495,1.73499,941199998.0
2006-02-14 13:45:00,1.73492,1.73555,1.73492,1.73505,887500000.0
2006-02-14 14:00:00,1.73505,1.73505,1.73395,1.73454,969900000.0
2006-02-14 14:15:00,1.73455,1.73587,1.73427,1.73587,850200001.0
2006-02-14 14:30:00,1.736,1.73617,1.73519,1.73533,827200001.0
2006-02-14 14:45:00,1.73532,1.73595,1.73493,1.73493,913799998.0
2006-02-14 15:00:00,1.73493,1.73521,1.73441,1.73471,792500003.0
2006-02-14 15:15:00,1.73461,1.736,1.73461,1.73538,1040946993.0
2006-02-14 15:30:00,1.73467,1.73467,1.73015,1.73015,1045900004.0
2006-02-14 15:45:00,1.73012,1.73184,1.73005,1.7315,1097449998.0
2006-02-14 16:00:00,1.73157,1.73159,1.7302,1.73074,958199996.0
2006-02-14 16:15:00,1.73076,1.73076,1.72886,1.7303,1156599996.0
2006-02-14 16:30:00,1.73009,1.73193,1.72986,1.73141,1161500001.0
2006-02-14 16:45:00,1.73115,1.73162,1.73068,1.73151,1159950005.0
2006-02-14 17:00:00,1.73132,1.73143,1.72978,1.7302,1074099998.0
2006-02-14 17:15:00,1.73006,1.73035,1.72929,1.7297,854500001.0
2006-02-14 17:30:00,1.72965,1.73038,1.72958,1.72958,886350000.0
2006-02-14 17:45:00,1.72954,1.72976,1.72802,1.7285,842499998.0
2006-02-14 18:00:00,1.72867,1.73136,1.72867,1.73085,12696739999.0
2006-02-14 18:15:00,1.73097,1.73339,1.7307,1.73332,10139449994.0
2006-02-14 18:30:00,1.73339,1.73421,1.73317,1.7332,5345399989.0
2006-02-14 18:45:00,1.73313,1.73367,1.73272,1.73367,5405239987.0
2006-02-14 19:00:00,1.73375,1.73387,1.73272,1.733,5158749991.0
2006-02-14 19:15:00,1.73305,1.73372,1.73268,1.733,3938869998.0
2006-02-14 19:30:00,1.73295,1.73469,1.73291,1.7342,4348150000.0
2006-02-14 19:45:00,1.73422,1.73442,1.7332,1.73344,3198070004.0
2006-02-14 20:00:00,1.73344,1.7339,1.73316,1.73336,2691100007.0
2006-02-14 20:15:00,1.73341,1.73356,1.73283,1.73283,3770249987.0
2006-02-14 20:30:00,1.73282,1.73326,1.73235,1.73309,4460399998.0
2006-02-14 20:45:00,1.73304,1.73415,1.7329,1.73407,4504200005.0
2006-02-14 21:00:00,1.73411,1.73431,1.7336,1.73361,3283100003.0
2006-02-14 21:15:00,1.73368,1.73419,1.73367,1.73409,2233699995.0
2006-02-14 21:30:00,1.73402,1.73551,1.73398,1.73516,1978500000.0
2006-02-14 21:45:00,1.73525,1.73557,1.73517,1.73524,2095299986.0
2006-02-14 22:00:00,1.73537,1.73669,1.7353,1.73552,1522100000.0
2006-02-14 22:15:00,1.73555,1.73623,1.73502,1.73603,1820219998.0
2006-02-14 22:30:00,1.73608,1.73626,1.73584,1.73614,1275246991.0
2006-02-14 22:45:00,1.73615,1.73655,1.73614,1.73644,809600004.0
2006-02-14 23:00:00,1.73634,1.73642,1.73563,1.736,659400005.0
2006-02-14 23:15:00,1.736,1.73631,1.73564,1.73564,902150000.0
2006-02-14 23:30:00,1.73558,1.73603,1.7355,1.73592,514699997.0
2006-02-14 23:45:00,1.73595,1.73623,1.73569,1.73621,728100005.0
2006-02-15 00:00:00,1.73623,1.73643,1.73573,1.73621,1061599996.0
2006-02-15 00:15:00,1.73627,1.73657,1.7359,1.73605,683200000.0
2006-02-15 00:30:00,1.73601,1.73601,1.73515,1.73531,480699998.0
2006-02-15 00:45:00,1.73523,1.73523,1.73478,1.73489,634100003.0
2006-02-15 01:00:00,1.73483,1.73593,1.73477,1.73588,709800001.0
2006-02-15 01:15:00,1.73586,1.73693,1.73576,1.7359,795900003.0
2006-02-15 01:30:00,1.73604,1.73619,1.73552,1.73574,732300000.0
2006-02-15 01:45:00,1.73578,1.73595,1.73525,1.73548,788449998.0
2006-02-15 02:00:00,1.73552,1.7357,1.73518,1.7353,850899994.0
2006-02-15 02:15:00,1.73537,1.73565,1.73524,1.73565,982700001.0
2006-02-15 02:30:00,1.73561,1.73586,1.73458,1.73474,689100000.0
2006-02-15 02:45:00,1.73467,1.73527,1.73447,1.7351,809299998.0
2006-02-15 03:00:00,1.73518,1.73529,1.73453,1.73525,986299998.0
2006-02-15 03:15:00,1.73531,1.73588,1.73495,1.7358,581200000.0
2006-02-15 03:30:00,1.73593,1.7365,1.73572,1.7365,657049997.0
2006-02-15 03:45:00,1.7367,1.73708,1.73634,1.73668,1087699990.0
2006-02-15 04:00:00,1.73668,1.73671,1.7362,1.7362,985599996.0
2006-02-15 04:15:00,1.73626,1.73626,1.73565,1.73595,810800003.0
2006-02-15 04:30:00,1.73592,1.73605,1.73575,1.73588,581299999.0
2006-02-15 04:45:00,1.73586,1.7361,1.73576,1.73603,539200000.0
2006-02-15 05:00:00,1.73601,1.73601,1.73531,1.7358,641800006.0
2006-02-15 05:15:00,1.73583,1.73591,1.73543,1.73543,799349998.0
2006-02-15 05:30:00,1.7354,1.73563,1.73498,1.73558,778000008.0
2006-02-15 05:45:00,1.73568,1.73598,1.73561,1.73587,822400006.0
2006-02-15 06:00:00,1.73595,1.73612,1.73565,1.73588,871100001.0
2006-02-15 06:15:00,1.7359,1.73595,1.73575,1.73587,704399999.0
2006-02-15 06:30:00,1.73583,1.73626,1.73577,1.73592,652396992.0
2006-02-15 06:45:00,1.73588,1.73605,1.73543,1.7357,711299992.0
2006-02-15 07:00:00,1.73581,1.73591,1.73532,1.73575,748200001.0
2006-02-15 07:15:00,1.73585,1.73585,1.73562,1.73585,655399995.0
2006-02-15 07:30:00,1.73581,1.73584,1.73505,1.73526,764699998.0
2006-02-15 07:45:00,1.7352,1.73555,1.73495,1.73548,449999999.0
2006-02-15 08:00:00,1.73543,1.73551,1.73488,1.73491,1034350003.0
2006-02-15 08:15:00,1.73496,1.735,1.73421,1.73459,846800000.0
2006-02-15 08:30:00,1.73452,1.7348,1.73437,1.73456,1088299998.0
2006-02-15 08:45:00,1.73465,1.73515,1.73447,1.73478,772770002.0
2006-02-15 09:00:00,1.73465,1.735,1.73398,1.7348,988000005.0
2006-02-15 09:15:00,1.73469,1.73477,1.73415,1.73427,826899998.0
2006-02-15 09:30:00,1.73415,1.73423,1.73335,1.73359,764999999.0
2006-02-15 09:45:00,1.7336,1.73438,1.73351,1.73436,722049999.0
2006-02-15 10:00:00,1.73428,1.7346,1.73418,1.73418,754199998.0
2006-02-15 10:15:00,1.73419,1.73493,1.73411,1.73478,944499999.0
2006-02-15 10:30:00,1.73495,1.73532,1.73489,1.73522,953000001.0
2006-02-15 10:45:00,1.73513,1.73513,1.7347,1.73511,904100004.0
2006-02-15 11:00:00,1.73512,1.73518,1.73429,1.73438,1054900004.0
2006-02-15 11:15:00,1.73436,1.73452,1.73418,1.73418,905750001.0
2006-02-15 11:30:00,1.73412,1.73513,1.73403,1.7343,922099997.0
2006-02-15 11:45:00,1.7343,1.73462,1.73411,1.73462,1063199998.0
2006-02-15 12:00:00,1.73463,1.73485,1.73441,1.73447,791299998.0
2006-02-15 12:15:00,1.73449,1.73458,1.73305,1.73395,951299996.0
2006-02-15 12:30:00,1.73386,1.73879,1.73373,1.73803,764999996.0
2006-02-15 12:45:00,1.73811,1.73875,1.73786,1.73827,887970004.0
2006-02-15 13:00:00,1.73827,1.73926,1.73814,1.73922,980200001.0
2006-02-15 13:15:00,1.73928,1.74027,1.73888,1.73983,825400005.0
2006-02-15 13:30:00,1.73979,1.73992,1.73915,1.73966,994599999.0
2006-02-15 13:45:00,1.73961,1.73999,1.73895,1.73895,875399997.0
2006-02-15 14:00:00,1.73894,1.7397,1.73888,1.73945,840900002.0
2006-02-15 14:15:00,1.73945,1.73946,1.73848,1.73872,849799999.0
2006-02-15 14:30:00,1.73882,1.73985,1.73879,1.73967,793600001.0
2006-02-15 14:45:00,1.73962,1.74072,1.73909,1.74045,1119500003.0
2006-02-15 15:00:00,1.74044,1.74183,1.74039,1.7416,1056000001.0
2006-02-15 15:15:00,1.74165,1.74253,1.7416,1.7421,1220199999.0
2006-02-15 15:30:00,1.74195,1.74407,1.74187,1.74396,922169999.0
2006-02-15 15:45:00,1.74412,1.74461,1.74368,1.7439,1085399998.0
2006-02-15 16:00:00,1.74454,1.74778,1.74454,1.74601,1058199995.0
2006-02-15 16:15:00,1.74615,1.74671,1.74587,1.74617,819700001.0
2006-02-15 16:30:00,1.74618,1.74633,1.74474,1.74503,1061100000.0
2006-02-15 16:45:00,1.74516,1.74577,1.74487,1.7457,1181299996.0
2006-02-15 17:00:00,1.74548,1.7468,1.744,1.74667,1098600004.0
2006-02-15 17:15:00,1.74661,1.74853,1.74495,1.74587,946950005.0
2006-02-15 17:30:00,1.74546,1.74563,1.74183,1.74208,1013699990.0
2006-02-15 17:45:00,1.74187,1.74361,1.74105,1.74352,941000005.0
2006-02-15 18:00:00,1.74351,1.74399,1.74266,1.7428,12572999991.0
2006-02-15 18:15:00,1.74281,1.74281,1.73962,1.7411,10193499977.0
2006-02-15 18:30:00,1.74096,1.74096,1.73956,1.73968,5254800005.0
2006-02-15 18:45:00,1.73958,1.7398,1.73831,1.73965,5233250009.0
2006-02-15 19:00:00,1.73984,1.74023,1.73955,1.74022,4968399991.0
2006-02-15 19:15:00,1.74025,1.74066,1.73882,1.73894,4355919989.0
2006-02-15 19:30:00,1.73888,1.73981,1.73832,1.7396,4631700001.0
2006-02-15 19:45:00,1.7396,1.74009,1.73921,1.73961,3557999997.0
2006-02-15 20:00:00,1.73957,1.73957,1.73778,1.73875,2502099999.0
2006-02-15 20:15:00,1.73882,1.73917,1.73729,1.7381,3589200000.0
2006-02-15 20:30:00,1.73812,1.73842,1.73769,1.73818,4708299992.0
2006-02-15 20:45:00,1.73811,1.73896,1.73775,1.7385,5374450006.0
2006-02-15 21:00:00,1.7385,1.73877,1.73799,1.73801,2755449998.0
2006-02-15 21:15:00,1.73807,1.73893,1.73799,1.7388,1946600002.0
2006-02-15 21:30:00,1.73881,1.73929,1.73864,1.73911,1968499996.0
2006-02-15 21:45:00,1.73924,1.73979,1.73909,1.73955,1937099999.0
2006-02-15 22:00:00,1.73956,1.73998,1.73943,1.73973,1776699998.0
2006-02-15 22:15:00,1.73984,1.74065,1.73961,1.74024,2003599999.0
2006-02-15 22:30:00,1.74027,1.7403,1.7399,1.74001,1248850002.0
2006-02-15 22:45:00,1.74002,1.7404,1.73994,1.74035,714299999.0
2006-02-15 23:00:00,1.74034,1.74062,1.73995,1.74015,974899996.0
2006-02-15 23:15:00,1.74012,1.74063,1.73992,1.74052,908300002.0
2006-02-15 23:30:00,1.74052,1.74092,1.74021,1.74021,753300002.0
2006-02-15 23:45:00,1.74023,1.74078,1.74023,1.74075,573850002.0
2006-02-16 00:00:00,1.74072,1.74097,1.73999,1.74027,1071399998.0
2006-02-16 00:15:00,1.74033,1.74071,1.73979,1.74058,711650001.0
2006-02-16 00:30:00,1.74059,1.74065,1.74002,1.74039,510399998.0
2006-02-16 00:45:00,1.74042,1.74049,1.74005,1.7401,699399998.0
2006-02-16 01:00:00,1.74015,1.74091,1.74015,1.74049,692699997.0
2006-02-16 01:15:00,1.7404,1.74048,1.74012,1.74031,732150002.0
2006-02-16 01:30:00,1.74039,1.74043,1.73954,1.73956,802899997.0
2006-02-16 01:45:00,1.73967,1.74048,1.73935,1.73968,629450000.0
2006-02-16 02:00:00,1.73969,1.73994,1.73917,1.73934,709900001.0
2006-02-16 02:15:00,1.73929,1.73963,1.73887,1.73898,860899998.0
2006-02-16 02:30:00,1.7389,1.73962,1.73879,1.73955,806949997.0
2006-02-16 02:45:00,1.73945,1.73971,1.73913,1.73942,563999999.0
2006-02-16 03:00:00,1.73952,1.73976,1.73906,1.73938,727150006.0
2006-02-16 03:15:00,1.73943,1.73943,1.73895,1.7391,529299997.0
2006-02-16 03:30:00,1.73915,1.74046,1.7391,1.74005,564999998.0
2006-02-16 03:45:00,1.73992,1.74041,1.73985,1.73998,974599998.0
2006-02-16 04:00:00,1.73991,1.74012,1.73975,1.7398,691299996.0
2006-02-16 04:15:00,1.7399,1.74025,1.73988,1.74015,808199996.0
2006-02-16 04:30:00,1.74012,1.74028,1.73993,1.73995,708499996.0
2006-02-16 04:45:00,1.74,1.74013,1.73937,1.73939,593299995.0
2006-02-16 05:00:00,1.73937,1.73965,1.73913,1.7396,510450001.0
2006-02-16 05:15:00,1.73961,1.73961,1.73921,1.73922,759969998.0
2006-02-16 05:30:00,1.73918,1.7398,1.73892,1.73968,669870001.0
2006-02-16 05:45:00,1.73972,1.73975,1.73932,1.7395,730669999.0
2006-02-16 06:00:00,1.73958,1.7398,1.73918,1.73938,820400000.0
2006-02-16 06:15:00,1.73945,1.73958,1.73931,1.73957,825200003.0
2006-02-16 06:30:00,1.7395,1.73985,1.73945,1.7398,558500000.0
2006-02-16 06:45:00,1.73986,1.74015,1.73975,1.74,605699998.0
2006-02-16 07:00:00,1.74018,1.74028,1.74,1.74026,832499995.0
2006-02-16 07:15:00,1.74033,1.74033,1.73902,1.73902,731800000.0
2006-02-16 07:30:00,1.73892,1.73901,1.73819,1.73893,710500000.0
2006-02-16 07:45:00,1.73897,1.73901,1.73781,1.73846,676900001.0
2006-02-16 08:00:00,1.7384,1.73959,1.7384,1.7394,703499999.0
2006-02-16 08:15:00,1.73945,1.7395,1.73877,1.73918,848370000.0
2006-02-16 08:30:00,1.7391,1.73921,1.73855,1.73884,857699998.0
2006-02-16 08:45:00,1.739,1.73918,1.73812,1.73816,998700000.0
2006-02-16 09:00:00,1.7382,1.73909,1.73807,1.7383,912299992.0
2006-02-16 09:15:00,1.73808,1.73937,1.7379,1.73916,810000005.0
2006-02-16 09:30:00,1.73905,1.73908,1.73799,1.73803,801000002.0
2006-02-16 09:45:00,1.738,1.73848,1.73799,1.73836,946700004.0
2006-02-16 10:00:00,1.73832,1.73851,1.73736,1.73763,883900003.0
2006-02-16 10:15:00,1.7377,1.73801,1.73716,1.73788,787599997.0
2006-02-16 10:30:00,1.73785,1.73803,1.73577,1.73592,776100002.0
2006-02-16 10:45:00,1.73591,1.73646,1.73545,1.73617,942969995.0
2006-02-16 11:00:00,1.73618,1.7365,1.73612,1.73645,914999999.0
2006-02-16 11:15:00,1.7364,1.73716,1.73621,1.73639,922699999.0
2006-02-16 11:30:00,1.73548,1.73563,1.73233,1.73252,1101800007.0
2006-02-16 11:45:00,1.73253,1.73271,1.7309,1.73113,1269799996.0
2006-02-16 12:00:00,1.73093,1.73277,1.73075,1.73277,780299997.0
2006-02-16 12:15:00,1.73297,1.7354,1.73244,1.7344,921200000.0
2006-02-16 12:30:00,1.73436,1.73448,1.73351,1.73366,1118849998.0
2006-02-16 12:45:00,1.73373,1.73397,1.73353,1.73356,892100003.0
2006-02-16 13:00:00,1.73353,1.73363,1.73264,1.73295,914399997.0
2006-02-16 13:15:00,1.7329,1.73355,1.73226,1.73355,957399997.0
2006-02-16 13:30:00,1.73365,1.73424,1.73267,1.73424,990999998.0
2006-02-16 13:45:00,1.73434,1.735,1.73412,1.7344,938069998.0
2006-02-16 14:00:00,1.73444,1.73558,1.73387,1.73558,912499999.0
2006-02-16 14:15:00,1.73549,1.73549,1.73432,1.73487,843550001.0
2006-02-16 14:30:00,1.73491,1.73491,1.73413,1.73442,859899995.0
2006-02-16 14:45:00,1.73432,1.73437,1.73363,1.73363,915599994.0
2006-02-16 15:00:00,1.73363,1.73389,1.73245,1.73261,1039300002.0
2006-02-16 15:15:00,1.73263,1.73351,1.73263,1.73288,1084200007.0
2006-02-16 15:30:00,1.73287,1.73425,1.73196,1.73364,1140899998.0
2006-02-16 15:45:00,1.73372,1.73474,1.73338,1.73413,840499999.0
2006-02-16 16:00:00,1.73409,1.73442,1.73356,1.73442,883800001.0
2006-02-16 16:15:00,1.73442,1.73442,1.73353,1.73374,748249996.0
2006-02-16 16:30:00,1.73371,1.73555,1.73371,1.7353,906269997.0
2006-02-16 16:45:00,1.73544,1.73558,1.73407,1.73443,1070100000.0
2006-02-16 17:00:00,1.73435,1.73442,1.73305,1.73305,1097199994.0
2006-02-16 17:15:00,1.73282,1.73448,1.73253,1.73425,740400002.0
2006-02-16 17:30:00,1.73418,1.73473,1.73392,1.73463,916800006.0
2006-02-16 17:45:00,1.73469,1.7354,1.73387,1.73494,890799996.0
2006-02-16 18:00:00,1.73516,1.7365,1.73493,1.73512,12711299987.0
2006-02-16 18:15:00,1.73515,1.73548,1.73407,1.73543,9669236987.0
2006-02-16 18:30:00,1.73548,1.73569,1.73471,1.73506,5816670002.0
2006-02-16 18:45:00,1.73508,1.73583,1.7349,1.73497,5159750004.0
2006-02-16 19:00:00,1.7349,1.73561,1.7343,1.73517,4814249992.0
2006-02-16 19:15:00,1.7351,1.73562,1.73489,1.73506,4840700010.0
2006-02-16 19:30:00,1.73488,1.73502,1.7342,1.73421,4723599987.0
2006-02-16 19:45:00,1.73422,1.73581,1.73418,1.73517,3362597006.0
2006-02-16 20:00:00,1.73512,1.73567,1.73459,1.7348,2469419997.0
2006-02-16 20:15:00,1.7348,1.73514,1.73458,1.73484,3646320001.0
2006-02-16 20:30:00,1.73487,1.73563,1.73485,1.73551,4500649996.0
2006-02-16 20:45:00,1.73548,1.73548,1.73496,1.73506,4993749994.0
2006-02-16 21:00:00,1.73505,1.73532,1.73489,1.73496,3059299998.0
2006-02-16 21:15:00,1.73501,1.73522,1.73462,1.73475,2209299999.0
2006-02-16 21:30:00,1.73481,1.73633,1.73481,1.73571,1941299996.0
2006-02-16 21:45:00,1.73569,1.73849,1.73569,1.73791,1899449991.0
2006-02-16 22:00:00,1.73796,1.73911,1.73794,1.73815,1573249993.0
2006-02-16 22:15:00,1.73814,1.73908,1.7378,1.73885,1839300006.0
2006-02-16 22:30:00,1.73886,1.73967,1.73847,1.73853,1312699995.0
2006-02-16 22:45:00,1.73855,1.74008,1.73845,1.73902,944700003.0
2006-02-16 23:00:00,1.73894,1.73936,1.73774,1.73927,681899998.0
2006-02-16 23:15:00,1.73936,1.73997,1.73902,1.73946,935300000.0
2006-02-16 23:30:00,1.73957,1.73998,1.73883,1.73913,741300005.0
2006-02-16 23:45:00,1.73928,1.73964,1.73889,1.73905,596399998.0
2006-02-17 00:00:00,1.73903,1.7393,1.73816,1.73858,1012449997.0
2006-02-17 00:15:00,1.73862,1.73939,1.73841,1.73888,1094200003.0
2006-02-17 00:30:00,1.73892,1.73918,1.73837,1.7384,879399998.0
2006-02-17 00:45:00,1.73845,1.73881,1.73832,1.7384,890949998.0
2006-02-17 01:00:00,1.73841,1.73855,1.73827,1.73845,635100001.0
2006-02-17 01:15:00,1.7384,1.73891,1.7383,1.7386,765300001.0
2006-02-17 01:30:00,1.73865,1.73875,1.73847,1.73874,669400000.0
2006-02-17 01:45:00,1.73878,1.73959,1.73867,1.73894,755500000.0
2006-02-17 02:00:00,1.73879,1.739,1.73828,1.73843,739099992.0
2006-02-17 02:15:00,1.73832,1.73893,1.73832,1.73858,961849993.0
2006-02-17 02:30:00,1.73851,1.73881,1.73805,1.73863,835800001.0
2006-02-17 02:45:00,1.73867,1.73944,1.73833,1.73844,811600000.0
2006-02-17 03:00:00,1.73844,1.73853,1.73765,1.73775,671700001.0
2006-02-17 03:15:00,1.73773,1.73773,1.73558,1.73621,918299994.0
2006-02-17 03:30:00,1.7362,1.73656,1.73557,1.7359,498799997.0
2006-02-17 03:45:00,1.73589,1.73615,1.73554,1.7358,825449999.0
2006-02-17 04:00:00,1.73567,1.73613,1.73551,1.7359,797350002.0
2006-02-17 04:15:00,1.736,1.73628,1.73577,1.73587,778699998.0
2006-02-17 04:30:00,1.73582,1.73593,1.73545,1.73545,689900002.0
2006-02-17 04:45:00,1.7355,1.73575,1.73545,1.73552,435800000.0
2006-02-17 05:00:00,1.73555,1.73563,1.73483,1.73483,531900001.0
2006-02-17 05:15:00,1.73481,1.73481,1.73415,1.73443,814299997.0
2006-02-17 05:30:00,1.7344,1.73483,1.73395,1.73481,854800008.0
2006-02-17 05:45:00,1.73487,1.73492,1.73428,1.7347,694200002.0
2006-02-17 06:00:00,1.73473,1.73496,1.73455,1.73469,697050001.0
2006-02-17 06:15:00,1.73484,1.73523,1.73471,1.73515,898499995.0
2006-02-17 06:30:00,1.73512,1.73575,1.73507,1.7355,575950000.0
2006-02-17 06:45:00,1.7355,1.7356,1.73517,1.73525,789800004.0
2006-02-17 07:00:00,1.73551,1.73554,1.7353,1.7354,932100005.0
2006-02-17 07:15:00,1.73545,1.73558,1.73529,1.73553,967300003.0
2006-02-17 07:30:00,1.73553,1.73627,1.73543,1.73605,870400004.0
2006-02-17 07:45:00,1.73597,1.73682,1.73553,1.73605,818900005.0
2006-02-17 08:00:00,1.73595,1.73603,1.73459,1.73459,897500000.0
2006-02-17 08:15:00,1.73465,1.73614,1.73453,1.736,843399999.0
2006-02-17 08:30:00,1.7361,1.73614,1.73535,1.73539,735249997.0
2006-02-17 08:45:00,1.73548,1.73557,1.73517,1.73538,615400003.0
2006-02-17 09:00:00,1.73543,1.73578,1.73478,1.73568,979200007.0
2006-02-17 09:15:00,1.73553,1.73627,1.73553,1.7359,857299997.0
2006-02-17 09:30:00,1.7358,1.73643,1.7358,1.7361,788600000.0
2006-02-17 09:45:00,1.73608,1.7364,1.73572,1.73572,874000002.0
2006-02-17 10:00:00,1.73547,1.73631,1.73473,1.73631,927599997.0
2006-02-17 10:15:00,1.73634,1.73634,1.73565,1.73616,892499999.0
2006-02-17 10:30:00,1.73624,1.73652,1.73595,1.73632,1015900001.0
2006-02-17 10:45:00,1.73627,1.73627,1.73486,1.73497,1092700000.0
2006-02-17 11:00:00,1.7349,1.73498,1.73443,1.7346,1136346992.0
2006-02-17 11:15:00,1.73457,1.73495,1.73437,1.73494,986049990.0
2006-02-17 11:30:00,1.73485,1.73615,1.73451,1.73577,1144099992.0
2006-02-17 11:45:00,1.73577,1.73652,1.73562,1.73637,1022970004.0
2006-02-17 12:00:00,1.73633,1.73673,1.73596,1.73626,687399999.0
2006-02-17 12:15:00,1.73625,1.73831,1.73625,1.73805,935800003.0
2006-02-17 12:30:00,1.73807,1.73807,1.73656,1.73668,1158000003.0
2006-02-17 12:45:00,1.73677,1.73716,1.73651,1.73699,986399999.0
2006-02-17 13:00:00,1.73697,1.73705,1.73621,1.73702,1042900005.0
2006-02-17 13:15:00,1.73707,1.73719,1.73641,1.73717,840700000.0
2006-02-17 13:30:00,1.73715,1.73717,1.73573,1.73629,1091550002.0
2006-02-17 13:45:00,1.73623,1.73654,1.73524,1.73533,1108300000.0
2006-02-17 14:00:00,1.73533,1.7359,1.73416,1.73491,988400007.0
2006-02-17 14:15:00,1.73492,1.73532,1.73446,1.73452,852150000.0
2006-02-17 14:30:00,1.73452,1.73512,1.73429,1.73503,867869999.0
2006-02-17 14:45:00,1.73504,1.73513,1.73385,1.73385,882850001.0
2006-02-17 15:00:00,1.73375,1.73503,1.73313,1.73451,852100000.0
2006-02-17 15:15:00,1.73468,1.73505,1.73406,1.73424,950200006.0
2006-02-17 15:30:00,1.73352,1.73649,1.73284,1.73516,1044269996.0
2006-02-17 15:45:00,1.73513,1.73613,1.73479,1.7358,1080899998.0
2006-02-17 16:00:00,1.73583,1.73615,1.7354,1.73578,920600001.0
2006-02-17 16:15:00,1.73573,1.73583,1.73547,1.7356,944349999.0
2006-02-17 16:30:00,1.73554,1.7365,1.73554,1.73613,983400005.0
2006-02-17 16:45:00,1.73626,1.73854,1.73626,1.73725,996399999.0
2006-02-17 17:00:00,1.73698,1.741,1.73682,1.74057,951099998.0
2006-02-17 17:15:00,1.74035,1.74217,1.73991,1.74075,1063600000.0
2006-02-17 17:30:00,1.74065,1.74175,1.74058,1.74139,1138899999.0
2006-02-17 17:45:00,1.74139,1.74173,1.74031,1.74038,943199999.0
2006-02-17 18:00:00,1.74026,1.74085,1.7401,1.7407,12193639976.0
2006-02-17 18:15:00,1.74071,1.74163,1.74016,1.74075,9846449995.0
2006-02-17 18:30:00,1.7408,1.74116,1.74042,1.74071,5397569989.0
2006-02-17 18:45:00,1.74062,1.7407,1.739,1.74003,5337869990.0
2006-02-17 19:00:00,1.73993,1.74049,1.73921,1.73927,5037396984.0
2006-02-17 19:15:00,1.73938,1.73984,1.73713,1.73723,4427099995.0
2006-02-17 19:30:00,1.73725,1.73874,1.73689,1.73766,4227699993.0
2006-02-17 19:45:00,1.73777,1.7404,1.73777,1.73883,3330500004.0
2006-02-17 20:00:00,1.7388,1.74136,1.7388,1.741,2555099987.0
2006-02-17 20:15:00,1.74097,1.74205,1.74027,1.7405,3705049991.0
2006-02-17 20:30:00,1.74049,1.74127,1.74025,1.74036,4505849999.0
2006-02-17 20:45:00,1.74039,1.74144,1.74017,1.74134,5204950002.0
2006-02-17 21:00:00,1.74138,1.74173,1.74092,1.74115,3217049989.0
2006-02-17 21:15:00,1.74117,1.74135,1.73995,1.74022,1787100002.0
2006-02-17 21:30:00,1.74033,1.74101,1.74002,1.74013,1883499996.0
2006-02-17 21:45:00,1.74012,1.7411,1.7401,1.74043,1896099999.0
2006-02-17 22:00:00,1.7405,1.74087,1.74043,1.74076,1726449995.0
2006-02-17 22:15:00,1.74081,1.74081,1.73987,1.74025,1770099998.0
2006-02-17 22:30:00,1.74028,1.7407,1.74017,1.74058,1550499995.0
2006-02-17 22:45:00,1.74058,1.74103,1.74025,1.74103,1005049998.0
2006-02-17 23:00:00,1.74088,1.7412,1.74053,1.74115,896099994.0
2006-02-17 23:15:00,1.74111,1.74163,1.74092,1.74152,869599997.0
2006-02-17 23:30:00,1.74151,1.74151,1.74075,1.74095,644799999.0
2006-02-17 23:45:00,1.74095,1.7418,1.74064,1.7418,611700002.0
2006-02-20 00:00:00,1.7414,1.7419,1.741,1.7417,509600000.0
2006-02-20 00:15:00,1.7416,1.7422,1.7415,1.7419,352800000.0
2006-02-20 00:30:00,1.742,1.7424,1.742,1.7423,431200000.0
2006-02-20 00:45:00,1.7422,1.7429,1.7422,1.7423,509600000.0
2006-02-20 01:00:00,1.7424,1.7433,1.7423,1.7429,588000000.0
2006-02-20 01:15:00,1.743,1.743,1.7424,1.7426,352800000.0
2006-02-20 01:30:00,1.7424,1.7429,1.7417,1.7423,509600000.0
2006-02-20 01:45:00,1.7422,1.7438,1.7421,1.7438,352800000.0
2006-02-20 02:00:00,1.74207,1.74289,1.74207,1.7427,786299997.0
2006-02-20 02:15:00,1.74273,1.74273,1.7422,1.74235,837400006.0
2006-02-20 02:30:00,1.74226,1.74238,1.74147,1.74209,857899995.0
2006-02-20 02:45:00,1.742,1.74284,1.74184,1.74284,741400002.0
2006-02-20 03:00:00,1.74322,1.74383,1.74286,1.74316,723600001.0
2006-02-20 03:15:00,1.74328,1.7434,1.74263,1.74277,646699990.0
2006-02-20 03:30:00,1.74285,1.74372,1.7428,1.74364,587569994.0
2006-02-20 03:45:00,1.74356,1.74363,1.74312,1.74358,1050000010.0
2006-02-20 04:00:00,1.74355,1.74373,1.74335,1.74342,688999999.0
2006-02-20 04:15:00,1.7435,1.74505,1.74349,1.74464,791700004.0
2006-02-20 04:30:00,1.74481,1.74529,1.74475,1.74506,715499998.0
2006-02-20 04:45:00,1.74509,1.74547,1.7448,1.7449,678150000.0
2006-02-20 05:00:00,1.74493,1.74506,1.74434,1.74438,614799996.0
2006-02-20 05:15:00,1.74446,1.74492,1.74435,1.7444,718800000.0
2006-02-20 05:30:00,1.74442,1.74499,1.74425,1.74426,782850006.0
2006-02-20 05:45:00,1.74428,1.74463,1.74414,1.7442,906299998.0
2006-02-20 06:00:00,1.7442,1.74527,1.74381,1.74504,719600004.0
2006-02-20 06:15:00,1.74513,1.74528,1.74479,1.74492,716719999.0
2006-02-20 06:30:00,1.74476,1.74489,1.74414,1.74482,769599994.0
2006-02-20 06:45:00,1.74485,1.74514,1.74447,1.7445,614800000.0
2006-02-20 07:00:00,1.74463,1.74468,1.74405,1.7441,820599998.0
2006-02-20 07:15:00,1.74415,1.74451,1.74396,1.74444,749600001.0
2006-02-20 07:30:00,1.74453,1.74475,1.74418,1.7444,1053299998.0
2006-02-20 07:45:00,1.74433,1.74434,1.7438,1.74392,533899999.0
2006-02-20 08:00:00,1.74386,1.74392,1.74353,1.7438,898699999.0
2006-02-20 08:15:00,1.74382,1.7442,1.74352,1.74386,818400002.0
2006-02-20 08:30:00,1.74394,1.74455,1.74385,1.74452,818500000.0
2006-02-20 08:45:00,1.74457,1.74463,1.7443,1.74452,839200000.0
2006-02-20 09:00:00,1.74453,1.74466,1.74411,1.74458,920799999.0
2006-02-20 09:15:00,1.74446,1.74461,1.74323,1.74371,891199997.0
2006-02-20 09:30:00,1.74365,1.74458,1.74351,1.74442,877299999.0
2006-02-20 09:45:00,1.74436,1.74583,1.74383,1.74406,823899998.0
2006-02-20 10:00:00,1.74422,1.7444,1.74368,1.74415,1049000000.0
2006-02-20 10:15:00,1.74417,1.74439,1.74231,1.74231,981450007.0
2006-02-20 10:30:00,1.7424,1.74259,1.74138,1.74188,1171800005.0
2006-02-20 10:45:00,1.74186,1.74192,1.74134,1.7414,1010900004.0
2006-02-20 11:00:00,1.74128,1.74164,1.74064,1.74105,1051949989.0
2006-02-20 11:15:00,1.74113,1.74128,1.74063,1.74098,992649997.0
2006-02-20 11:30:00,1.74084,1.74213,1.74061,1.74197,958900003.0
2006-02-20 11:45:00,1.74197,1.74366,1.74194,1.74338,1053200002.0
2006-02-20 12:00:00,1.74337,1.74339,1.74277,1.74327,1068700002.0
2006-02-20 12:15:00,1.74346,1.7436,1.74308,1.74346,625600000.0
2006-02-20 12:30:00,1.74344,1.74369,1.7432,1.74338,766549998.0
2006-02-20 12:45:00,1.74347,1.74349,1.74277,1.74294,965299999.0
2006-02-20 13:00:00,1.74298,1.74303,1.74202,1.74263,936669996.0
2006-02-20 13:15:00,1.74263,1.74275,1.74248,1.74261,911499999.0
2006-02-20 13:30:00,1.74256,1.74291,1.7424,1.74277,988899998.0
2006-02-20 13:45:00,1.74268,1.74391,1.74263,1.74341,986000001.0
2006-02-20 14:00:00,1.74323,1.7436,1.74304,1.74343,971900010.0
2006-02-20 14:15:00,1.74337,1.74337,1.74211,1.74295,743449997.0
2006-02-20 14:30:00,1.74303,1.74315,1.74234,1.74244,823800003.0
2006-02-20 14:45:00,1.74242,1.74257,1.74222,1.74243,879900001.0
2006-02-20 15:00:00,1.74242,1.7428,1.74213,1.74219,913450000.0
2006-02-20 15:15:00,1.74226,1.74282,1.74226,1.74231,1105099996.0
2006-02-20 15:30:00,1.74228,1.74298,1.74228,1.74297,845000005.0
2006-02-20 15:45:00,1.74307,1.74322,1.74275,1.74295,997400005.0
2006-02-20 16:00:00,1.74299,1.7432,1.74285,1.7432,874599997.0
2006-02-20 16:15:00,1.74318,1.74318,1.74248,1.74281,925999998.0
2006-02-20 16:30:00,1.74269,1.74342,1.74269,1.74315,935300005.0
2006-02-20 16:45:00,1.74327,1.74371,1.74305,1.74371,880100002.0
2006-02-20 17:00:00,1.74368,1.74457,1.74357,1.74455,985500002.0
2006-02-20 17:15:00,1.74441,1.74449,1.74386,1.74422,783100001.0
2006-02-20 17:30:00,1.74415,1.74457,1.74391,1.74446,1092500001.0
2006-02-20 17:45:00,1.74456,1.74469,1.74415,1.74451,856500008.0
2006-02-20 18:00:00,1.74458,1.74493,1.74422,1.74453,12764166971.0
2006-02-20 18:15:00,1.74457,1.74503,1.74443,1.74481,9988349997.0
2006-02-20 18:30:00,1.74482,1.74486,1.74433,1.74473,5636419988.0
2006-02-20 18:45:00,1.74473,1.74494,1.74458,1.74479,5300369991.0
2006-02-20 19:00:00,1.74484,1.74497,1.74402,1.74418,5065249995.0
2006-02-20 19:15:00,1.74415,1.74454,1.74393,1.7445,4335996978.0
2006-02-20 19:30:00,1.7445,1.74491,1.74443,1.74447,4761400001.0
2006-02-20 19:45:00,1.74446,1.74487,1.74441,1.74479,3645050006.0
2006-02-20 20:00:00,1.74471,1.74536,1.74456,1.7452,2861600006.0
2006-02-20 20:15:00,1.7452,1.74543,1.7448,1.74485,3599899989.0
2006-02-20 20:30:00,1.74486,1.74498,1.74393,1.74399,4444100002.0
2006-02-20 20:45:00,1.74393,1.74421,1.74372,1.74377,4749269994.0
2006-02-20 21:00:00,1.74375,1.74375,1.74292,1.743,2746049994.0
2006-02-20 21:15:00,1.74303,1.74344,1.74288,1.74322,2065899999.0
2006-02-20 21:30:00,1.74335,1.74351,1.74314,1.74338,1868100004.0
2006-02-20 21:45:00,1.74337,1.74361,1.74302,1.74351,2020550001.0
2006-02-20 22:00:00,1.74354,1.74357,1.74305,1.7431,1420000003.0
2006-02-20 22:15:00,1.74315,1.74324,1.74288,1.74322,1778200007.0
2006-02-20 22:30:00,1.74328,1.74345,1.74317,1.74335,1380850002.0
2006-02-20 22:45:00,1.74338,1.74415,1.74335,1.74405,979000005.0
2006-02-20 23:00:00,1.74385,1.74413,1.74357,1.74388,764800006.0
2006-02-20 23:15:00,1.74383,1.74397,1.74334,1.74335,842199995.0
2006-02-20 23:30:00,1.74334,1.74347,1.7431,1.74316,760500003.0
2006-02-20 23:45:00,1.7432,1.74423,1.74319,1.74335,379500000.0
2006-02-21 00:00:00,1.74333,1.74376,1.74292,1.7432,829000002.0
2006-02-21 00:15:00,1.74315,1.74389,1.74308,1.7438,1236900000.0
2006-02-21 00:30:00,1.74382,1.74405,1.74371,1.74392,740599997.0
2006-02-21 00:45:00,1.74393,1.74472,1.74388,1.74401,932300010.0
2006-02-21 01:00:00,1.7442,1.74454,1.74395,1.74407,532700000.0
2006-02-21 01:15:00,1.744,1.74426,1.74334,1.7436,586800003.0
2006-02-21 01:30:00,1.74365,1.74426,1.74355,1.74414,809099995.0
2006-02-21 01:45:00,1.7443,1.74487,1.74388,1.74394,783799999.0
2006-02-21 02:00:00,1.7441,1.74422,1.74385,1.7441,743199997.0
2006-02-21 02:15:00,1.74415,1.74415,1.74357,1.74382,895699997.0
2006-02-21 02:30:00,1.74379,1.74383,1.74295,1.74355,811399997.0
2006-02-21 02:45:00,1.74352,1.74356,1.74232,1.74302,829300000.0
2006-02-21 03:00:00,1.74306,1.74322,1.74245,1.74247,851500001.0
2006-02-21 03:15:00,1.74257,1.74257,1.74225,1.74238,876400008.0
2006-02-21 03:30:00,1.74245,1.7425,1.74193,1.74235,530400002.0
2006-02-21 03:45:00,1.74236,1.74258,1.742,1.74258,792299997.0
2006-02-21 04:00:00,1.74257,1.74341,1.74245,1.74255,847399999.0
2006-02-21 04:15:00,1.7426,1.74271,1.74239,1.74253,884299997.0
2006-02-21 04:30:00,1.7425,1.74268,1.74214,1.74235,766099998.0
2006-02-21 04:45:00,1.74232,1.74249,1.74219,1.74233,561700001.0
2006-02-21 05:00:00,1.74238,1.74257,1.74165,1.74186,702200003.0
2006-02-21 05:15:00,1.74191,1.74273,1.74185,1.74266,680299997.0
2006-02-21 05:30:00,1.74259,1.74275,1.74228,1.74258,802000003.0
2006-02-21 05:45:00,1.74272,1.74294,1.74245,1.7428,789600006.0
2006-02-21 06:00:00,1.74282,1.74282,1.74255,1.74268,744499999.0
2006-02-21 06:15:00,1.74277,1.74281,1.74232,1.74263,743999998.0
2006-02-21 06:30:00,1.74255,1.74318,1.74245,1.7427,832100002.0
2006-02-21 06:45:00,1.74278,1.74305,1.74252,1.74252,750800004.0
2006-02-21 07:00:00,1.7427,1.74297,1.74253,1.7427,576999999.0
2006-02-21 07:15:00,1.74275,1.74285,1.74258,1.74272,770100005.0
2006-02-21 07:30:00,1.74275,1.74283,1.74234,1.74263,922499991.0
2006-02-21 07:45:00,1.74253,1.74258,1.74225,1.74255,446700002.0
2006-02-21 08:00:00,1.74256,1.74331,1.74256,1.743,882000003.0
2006-02-21 08:15:00,1.74307,1.74353,1.743,1.74336,719299994.0
2006-02-21 08:30:00,1.74342,1.74354,1.74308,1.74333,967499999.0
2006-02-21 08:45:00,1.7435,1.74372,1.74322,1.74362,909799999.0
2006-02-21 09:00:00,1.74362,1.7437,1.7423,1.7429,886600005.0
2006-02-21 09:15:00,1.74281,1.74329,1.74195,1.74263,770249999.0
2006-02-21 09:30:00,1.7426,1.74309,1.74239,1.74307,904250002.0
2006-02-21 09:45:00,1.74306,1.74306,1.74238,1.74266,857500003.0
2006-02-21 10:00:00,1.74261,1.74261,1.74153,1.74199,886900003.0
2006-02-21 10:15:00,1.74191,1.74279,1.74157,1.74272,982799999.0
2006-02-21 10:30:00,1.74271,1.74279,1.74222,1.74228,931449997.0
2006-02-21 10:45:00,1.7423,1.74327,1.74226,1.74309,1066999995.0
2006-02-21 11:00:00,1.74305,1.74328,1.74238,1.74265,956669998.0
2006-02-21 11:15:00,1.74267,1.74273,1.74205,1.74235,952699997.0
2006-02-21 11:30:00,1.7423,1.74264,1.742,1.74264,1229949996.0
2006-02-21 11:45:00,1.74263,1.74285,1.74245,1.74254,914499999.0
2006-02-21 12:00:00,1.74253,1.74258,1.74215,1.74258,773900000.0
2006-02-21 12:15:00,1.74258,1.74392,1.74258,1.74345,951300000.0
2006-02-21 12:30:00,1.74343,1.74443,1.74343,1.74373,1275300003.0
2006-02-21 12:45:00,1.74382,1.74485,1.74369,1.74442,1140999997.0
2006-02-21 13:00:00,1.74441,1.74445,1.74348,1.74365,837619997.0
2006-02-21 13:15:00,1.74367,1.744,1.74347,1.74385,980699998.0
2006-02-21 13:30:00,1.74393,1.74442,1.74331,1.74399,1208100005.0
2006-02-21 13:45:00,1.74393,1.74541,1.74393,1.74441,869500002.0
2006-02-21 14:00:00,1.74426,1.74517,1.74392,1.74411,1082900003.0
2006-02-21 14:15:00,1.74415,1.74519,1.74415,1.7447,738800005.0
2006-02-21 14:30:00,1.74471,1.7459,1.7445,1.74493,782999999.0
2006-02-21 14:45:00,1.74492,1.74665,1.74492,1.74665,1043600002.0
2006-02-21 15:00:00,1.74682,1.74688,1.7453,1.74537,1016899997.0
2006-02-21 15:15:00,1.74537,1.74732,1.74532,1.74708,947300002.0
2006-02-21 15:30:00,1.74703,1.74711,1.74563,1.74626,887249996.0
2006-02-21 15:45:00,1.74624,1.74681,1.74608,1.74626,918500000.0
2006-02-21 16:00:00,1.74637,1.74645,1.74589,1.74589,908200001.0
2006-02-21 16:15:00,1.74588,1.74608,1.74535,1.74578,890799999.0
2006-02-21 16:30:00,1.74563,1.7464,1.74547,1.74571,1225300002.0
2006-02-21 16:45:00,1.74582,1.74603,1.74454,1.74519,1085100001.0
2006-02-21 17:00:00,1.74501,1.74529,1.74307,1.74396,1139600001.0
2006-02-21 17:15:00,1.74398,1.74417,1.74274,1.74285,795999998.0
2006-02-21 17:30:00,1.74273,1.74307,1.74166,1.74213,1166900003.0
2006-02-21 17:45:00,1.74228,1.74259,1.74177,1.74233,948350001.0
2006-02-21 18:00:00,1.74252,1.74298,1.74219,1.74258,12638619985.0
2006-02-21 18:15:00,1.74269,1.74378,1.74267,1.74371,10051269999.0
2006-02-21 18:30:00,1.74378,1.7439,1.74327,1.7435,5117346992.0
2006-02-21 18:45:00,1.74352,1.7448,1.7435,1.74451,5370916991.0
2006-02-21 19:00:00,1.74448,1.74507,1.74404,1.74427,4967970016.0
2006-02-21 19:15:00,1.74436,1.74451,1.74383,1.74383,4392400001.0
2006-02-21 19:30:00,1.74385,1.7441,1.74333,1.74385,4545150003.0
2006-02-21 19:45:00,1.74393,1.74473,1.74382,1.74453,3712699997.0
2006-02-21 20:00:00,1.74451,1.74502,1.74419,1.74498,2784700001.0
2006-02-21 20:15:00,1.74501,1.74512,1.7445,1.7445,3550870008.0
2006-02-21 20:30:00,1.7445,1.74501,1.7441,1.74501,4718749992.0
2006-02-21 20:45:00,1.74504,1.74614,1.74487,1.74582,4921849993.0
2006-02-21 21:00:00,1.74571,1.74698,1.7453,1.74671,2836199992.0
2006-02-21 21:15:00,1.74672,1.74672,1.74529,1.74622,2126170002.0
2006-02-21 21:30:00,1.74608,1.74614,1.74535,1.74581,2365269989.0
2006-02-21 21:45:00,1.74585,1.74657,1.74585,1.74607,1866600005.0
2006-02-21 22:00:00,1.74603,1.74629,1.74559,1.746,1414900002.0
2006-02-21 22:15:00,1.74608,1.74622,1.74574,1.74595,1762999992.0
2006-02-21 22:30:00,1.74601,1.74615,1.74564,1.74573,1311300003.0
2006-02-21 22:45:00,1.74574,1.7463,1.74561,1.74566,955200003.0
2006-02-21 23:00:00,1.74557,1.74578,1.74536,1.74572,585399996.0
2006-02-21 23:15:00,1.74566,1.74575,1.7456,1.74564,619399998.0
2006-02-21 23:30:00,1.74561,1.74572,1.74551,1.7457,615200001.0
2006-02-21 23:45:00,1.74573,1.74573,1.74538,1.74555,506899998.0
2006-02-22 00:00:00,1.74553,1.74616,1.74506,1.74589,921999996.0
2006-02-22 00:15:00,1.746,1.74615,1.74527,1.74557,1009199997.0
2006-02-22 00:30:00,1.74557,1.74561,1.74511,1.74512,790500006.0
2006-02-22 00:45:00,1.74496,1.74496,1.74402,1.7442,627549998.0
2006-02-22 01:00:00,1.74421,1.74504,1.74421,1.74487,983700000.0
2006-02-22 01:15:00,1.7448,1.74525,1.74465,1.74481,617900004.0
2006-02-22 01:30:00,1.74485,1.7451,1.74475,1.74494,763650000.0
2006-02-22 01:45:00,1.74504,1.74567,1.74478,1.74537,560500000.0
2006-02-22 02:00:00,1.74533,1.74571,1.74519,1.74559,911800005.0
2006-02-22 02:15:00,1.74565,1.74565,1.74512,1.74558,668700000.0
2006-02-22 02:30:00,1.74553,1.74578,1.74532,1.74551,752000004.0
2006-02-22 02:45:00,1.74545,1.74574,1.74523,1.74525,981700000.0
2006-02-22 03:00:00,1.74532,1.74552,1.74411,1.74435,927800001.0
2006-02-22 03:15:00,1.7444,1.74507,1.7442,1.74473,705200001.0
2006-02-22 03:30:00,1.74494,1.7461,1.7449,1.74608,784499998.0
2006-02-22 03:45:00,1.74612,1.74618,1.74535,1.74553,897650002.0
2006-02-22 04:00:00,1.74548,1.74588,1.74531,1.74547,983300001.0
2006-02-22 04:15:00,1.74547,1.74606,1.74547,1.74583,841199998.0
2006-02-22 04:30:00,1.74579,1.74595,1.74569,1.74585,752049991.0
2006-02-22 04:45:00,1.7459,1.74631,1.74585,1.74623,504000000.0
2006-02-22 05:00:00,1.74633,1.74633,1.74611,1.74615,694400005.0
2006-02-22 05:15:00,1.74618,1.74625,1.74585,1.7459,655300004.0
2006-02-22 05:30:00,1.74582,1.74598,1.74547,1.7456,819599995.0
2006-02-22 05:45:00,1.7457,1.74583,1.7449,1.74498,783600000.0
2006-02-22 06:00:00,1.745,1.74562,1.74478,1.7452,901499996.0
2006-02-22 06:15:00,1.74522,1.74538,1.74516,1.74535,687000001.0
2006-02-22 06:30:00,1.74528,1.74531,1.74479,1.7451,620299994.0
2006-02-22 06:45:00,1.7451,1.74532,1.74475,1.745,541699998.0
2006-02-22 07:00:00,1.74517,1.74533,1.74497,1.7452,811799999.0
2006-02-22 07:15:00,1.74525,1.7454,1.74508,1.74532,999500000.0
2006-02-22 07:30:00,1.74535,1.74559,1.74502,1.74525,944100004.0
2006-02-22 07:45:00,1.74525,1.74533,1.74501,1.74523,579099997.0
2006-02-22 08:00:00,1.74523,1.74598,1.74513,1.74574,905399995.0
2006-02-22 08:15:00,1.74573,1.74573,1.7454,1.74561,764300002.0
2006-02-22 08:30:00,1.7456,1.74631,1.74555,1.74614,763499996.0
2006-02-22 08:45:00,1.74623,1.74623,1.74507,1.74507,818600003.0
2006-02-22 09:00:00,1.74497,1.7455,1.74451,1.74534,1076599999.0
2006-02-22 09:15:00,1.74525,1.74542,1.74471,1.7454,584800006.0
2006-02-22 09:30:00,1.74532,1.74546,1.74375,1.74433,958700002.0
2006-02-22 09:45:00,1.7443,1.74478,1.74406,1.74468,887599999.0
2006-02-22 10:00:00,1.74464,1.74509,1.74394,1.74415,799599992.0
2006-02-22 10:15:00,1.74424,1.74478,1.74407,1.74468,1069899998.0
2006-02-22 10:30:00,1.74471,1.74489,1.74449,1.74452,952800001.0
2006-02-22 10:45:00,1.7445,1.74455,1.74294,1.74348,1027150005.0
2006-02-22 11:00:00,1.74342,1.74357,1.74134,1.74139,924299996.0
2006-02-22 11:15:00,1.74134,1.74254,1.74105,1.74135,953200002.0
2006-02-22 11:30:00,1.7412,1.74477,1.7412,1.74421,1214549997.0
2006-02-22 11:45:00,1.74421,1.74422,1.74263,1.74372,1218099998.0
2006-02-22 12:00:00,1.74369,1.74369,1.74275,1.74304,1094399997.0
2006-02-22 12:15:00,1.74302,1.7431,1.74022,1.74045,896399996.0
2006-02-22 12:30:00,1.74057,1.74057,1.73861,1.74003,1053199999.0
2006-02-22 12:45:00,1.74017,1.74063,1.73983,1.74063,1092299988.0
2006-02-22 13:00:00,1.74072,1.74116,1.74033,1.74055,1123900005.0
2006-02-22 13:15:00,1.74053,1.74056,1.73939,1.7397,1070699999.0
2006-02-22 13:30:00,1.73973,1.74001,1.73918,1.73943,911846998.0
2006-02-22 13:45:00,1.73938,1.73967,1.73913,1.73958,722900000.0
2006-02-22 14:00:00,1.73965,1.74017,1.73958,1.73991,766700001.0
2006-02-22 14:15:00,1.73991,1.74056,1.73987,1.74052,863149998.0
2006-02-22 14:30:00,1.74052,1.74083,1.74016,1.74083,883000003.0
2006-02-22 14:45:00,1.74085,1.74112,1.74026,1.74037,825300001.0
2006-02-22 15:00:00,1.74041,1.74062,1.73849,1.73875,974599998.0
2006-02-22 15:15:00,1.73873,1.7392,1.7374,1.73803,1172699998.0
2006-02-22 15:30:00,1.73713,1.74036,1.73611,1.7403,964246991.0
2006-02-22 15:45:00,1.74041,1.74187,1.74025,1.7403,889900001.0
2006-02-22 16:00:00,1.74029,1.74088,1.7389,1.74047,1022419999.0
2006-02-22 16:15:00,1.7405,1.74121,1.73993,1.73993,929299995.0
2006-02-22 16:30:00,1.73973,1.7403,1.7395,1.73996,1060600003.0
2006-02-22 16:45:00,1.73997,1.74007,1.73936,1.73973,1141800004.0
2006-02-22 17:00:00,1.73962,1.74027,1.73875,1.74005,1203800003.0
2006-02-22 17:15:00,1.74,1.74083,1.73938,1.74083,1032100001.0
2006-02-22 17:30:00,1.74082,1.74108,1.74008,1.74068,1188200005.0
2006-02-22 17:45:00,1.74069,1.74109,1.7397,1.73985,991000005.0
2006-02-22 18:00:00,1.73982,1.74047,1.73919,1.74012,12283546998.0
2006-02-22 18:15:00,1.74023,1.74138,1.73948,1.74138,9734769993.0
2006-02-22 18:30:00,1.74146,1.7425,1.74104,1.74223,5227699998.0
2006-02-22 18:45:00,1.74213,1.74231,1.74138,1.74218,5420146972.0
2006-02-22 19:00:00,1.74219,1.7428,1.74139,1.74275,4786769990.0
2006-02-22 19:15:00,1.74273,1.74396,1.74253,1.74312,4590796988.0
2006-02-22 19:30:00,1.74305,1.74368,1.74302,1.74339,4267340001.0
2006-02-22 19:45:00,1.74331,1.74331,1.74255,1.74295,3541669992.0
2006-02-22 20:00:00,1.74288,1.74307,1.74239,1.74278,2990347003.0
2006-02-22 20:15:00,1.74278,1.74282,1.74226,1.7425,3872999990.0
2006-02-22 20:30:00,1.7425,1.74266,1.7421,1.74255,4321200002.0
2006-02-22 20:45:00,1.74253,1.74307,1.74249,1.74277,4858899997.0
2006-02-22 21:00:00,1.7428,1.74302,1.74261,1.74275,3093396988.0
2006-02-22 21:15:00,1.74283,1.74291,1.74193,1.74222,2226799993.0
2006-02-22 21:30:00,1.74217,1.74242,1.74082,1.74163,2058699994.0
2006-02-22 21:45:00,1.74171,1.74223,1.74165,1.74183,2114546992.0
2006-02-22 22:00:00,1.74189,1.742,1.74162,1.74193,1699400000.0
2006-02-22 22:15:00,1.74198,1.74275,1.74184,1.74256,1796599991.0
2006-02-22 22:30:00,1.74259,1.74282,1.74198,1.74217,1521700005.0
2006-02-22 22:45:00,1.74215,1.74337,1.74195,1.74312,853600004.0
2006-02-22 23:00:00,1.74298,1.74302,1.74217,1.74269,910299998.0
2006-02-22 23:15:00,1.74267,1.74313,1.74239,1.74305,783699998.0
2006-02-22 23:30:00,1.74307,1.74356,1.74293,1.74333,679799998.0
2006-02-22 23:45:00,1.74337,1.74359,1.74326,1.74355,430300001.0
2006-02-23 00:00:00,1.74352,1.74355,1.743,1.74324,973299997.0
2006-02-23 00:15:00,1.74312,1.74344,1.74254,1.74323,1207649997.0
2006-02-23 00:30:00,1.74314,1.74323,1.74288,1.7431,684269998.0
2006-02-23 00:45:00,1.74306,1.74335,1.74298,1.74327,959100002.0
2006-02-23 01:00:00,1.74328,1.74368,1.74325,1.74356,604500002.0
2006-02-23 01:15:00,1.74351,1.74361,1.74317,1.74347,726300001.0
2006-02-23 01:30:00,1.74352,1.7439,1.74324,1.74333,720600000.0
2006-02-23 01:45:00,1.74345,1.74368,1.7433,1.74362,613200003.0
2006-02-23 02:00:00,1.74364,1.74373,1.74266,1.74309,765699998.0
2006-02-23 02:15:00,1.74313,1.74328,1.7424,1.74285,952599992.0
2006-02-23 02:30:00,1.74277,1.74279,1.7416,1.74195,845500001.0
2006-02-23 02:45:00,1.74195,1.74211,1.74176,1.7419,752400002.0
2006-02-23 03:00:00,1.74197,1.74217,1.74156,1.7421,887299993.0
2006-02-23 03:15:00,1.7422,1.74236,1.74164,1.7419,710099995.0
2006-02-23 03:30:00,1.74203,1.7424,1.74202,1.74219,522400002.0
2006-02-23 03:45:00,1.74212,1.74223,1.74205,1.74218,781899999.0
2006-02-23 04:00:00,1.74215,1.74243,1.74203,1.7422,628050001.0
2006-02-23 04:15:00,1.74229,1.7426,1.74224,1.74254,782300002.0
2006-02-23 04:30:00,1.74257,1.74273,1.74223,1.74243,724499997.0
2006-02-23 04:45:00,1.7425,1.7426,1.74204,1.74213,588199995.0
2006-02-23 05:00:00,1.74218,1.74225,1.74178,1.7418,530699998.0
2006-02-23 05:15:00,1.74181,1.742,1.74162,1.74191,614100000.0
2006-02-23 05:30:00,1.74192,1.74199,1.74148,1.74148,564900001.0
2006-02-23 05:45:00,1.74153,1.7417,1.74121,1.74132,573300000.0
2006-02-23 06:00:00,1.74138,1.7416,1.74125,1.74131,793450003.0
2006-02-23 06:15:00,1.74136,1.74235,1.74129,1.74233,643400000.0
2006-02-23 06:30:00,1.74229,1.74354,1.74216,1.74326,852099998.0
2006-02-23 06:45:00,1.74324,1.74398,1.74293,1.74393,629600000.0
2006-02-23 07:00:00,1.74418,1.74432,1.74321,1.74323,870600000.0
2006-02-23 07:15:00,1.74327,1.74362,1.74316,1.74349,980999995.0
2006-02-23 07:30:00,1.7436,1.74366,1.74307,1.74352,951800005.0
2006-02-23 07:45:00,1.74348,1.74402,1.7433,1.74392,653199995.0
2006-02-23 08:00:00,1.74387,1.74568,1.74382,1.74568,1081800005.0
2006-02-23 08:15:00,1.74578,1.74578,1.74447,1.74469,873300001.0
2006-02-23 08:30:00,1.74479,1.74535,1.74456,1.74512,888200000.0
2006-02-23 08:45:00,1.74513,1.74533,1.74408,1.7445,749000000.0
2006-02-23 09:00:00,1.74452,1.74473,1.74366,1.74461,973399999.0
2006-02-23 09:15:00,1.74479,1.74591,1.74479,1.74522,869750002.0
2006-02-23 09:30:00,1.74514,1.74532,1.74395,1.74518,924999996.0
2006-02-23 09:45:00,1.74504,1.74532,1.74451,1.74501,1010799998.0
2006-02-23 10:00:00,1.74499,1.74756,1.74495,1.74579,875899996.0
2006-02-23 10:15:00,1.74582,1.74632,1.74518,1.7456,992999996.0
2006-02-23 10:30:00,1.74564,1.74674,1.74544,1.74642,900200002.0
2006-02-23 10:45:00,1.74637,1.74669,1.74575,1.74622,843100000.0
2006-02-23 11:00:00,1.74621,1.7492,1.74601,1.74913,1064899997.0
2006-02-23 11:15:00,1.74933,1.75032,1.74874,1.74901,909799997.0
2006-02-23 11:30:00,1.74903,1.74973,1.74878,1.74917,1129000005.0
2006-02-23 11:45:00,1.74919,1.75034,1.74917,1.75013,1086000000.0
2006-02-23 12:00:00,1.75013,1.75047,1.74977,1.75022,1121900007.0
2006-02-23 12:15:00,1.75038,1.75223,1.75038,1.7509,991669996.0
2006-02-23 12:30:00,1.75082,1.75245,1.75075,1.75221,1179700000.0
2006-02-23 12:45:00,1.7522,1.75466,1.75191,1.75404,953800000.0
2006-02-23 13:00:00,1.75401,1.75453,1.75303,1.75323,1130549992.0
2006-02-23 13:15:00,1.75323,1.75326,1.75235,1.75235,1183600001.0
2006-02-23 13:30:00,1.75226,1.7538,1.75205,1.75347,1000000010.0
2006-02-23 13:45:00,1.75334,1.75334,1.75222,1.75222,811999998.0
2006-02-23 14:00:00,1.75225,1.75311,1.75225,1.75272,781299992.0
2006-02-23 14:15:00,1.75271,1.7528,1.75212,1.75219,942049990.0
2006-02-23 14:30:00,1.75223,1.75242,1.75116,1.75242,728799998.0
2006-02-23 14:45:00,1.75245,1.7531,1.75243,1.75253,1043500001.0
2006-02-23 15:00:00,1.75252,1.75387,1.75252,1.75344,888499997.0
2006-02-23 15:15:00,1.75352,1.75526,1.75348,1.75422,940899999.0
2006-02-23 15:30:00,1.75399,1.7541,1.75216,1.75385,763599997.0
2006-02-23 15:45:00,1.75379,1.754,1.75309,1.75355,998900001.0
2006-02-23 16:00:00,1.75365,1.75465,1.75339,1.75465,813150002.0
2006-02-23 16:15:00,1.75471,1.75471,1.75255,1.75277,1058699999.0
2006-02-23 16:30:00,1.75259,1.75261,1.75129,1.75129,914599998.0
2006-02-23 16:45:00,1.75133,1.75139,1.74843,1.75011,1180249996.0
2006-02-23 17:00:00,1.75012,1.75042,1.74849,1.74955,999800000.0
2006-02-23 17:15:00,1.74934,1.74939,1.74788,1.74876,969200005.0
2006-02-23 17:30:00,1.74883,1.74908,1.74772,1.7486,1027199997.0
2006-02-23 17:45:00,1.74869,1.751,1.74869,1.75059,720899995.0
2006-02-23 18:00:00,1.75068,1.75228,1.75018,1.75158,12604839996.0
2006-02-23 18:15:00,1.75159,1.7519,1.75092,1.75155,10373499986.0
2006-02-23 18:30:00,1.75153,1.75203,1.75095,1.75098,5216300000.0
2006-02-23 18:45:00,1.75108,1.75265,1.75108,1.75188,5177090003.0
2006-02-23 19:00:00,1.75178,1.75221,1.75102,1.75221,5103150021.0
2006-02-23 19:15:00,1.75223,1.75241,1.75147,1.75241,4243869991.0
2006-02-23 19:30:00,1.75255,1.75392,1.75254,1.75327,4479846988.0
2006-02-23 19:45:00,1.7533,1.75333,1.75222,1.75233,3467399992.0
2006-02-23 20:00:00,1.75232,1.75262,1.75205,1.75245,2782300004.0
2006-02-23 20:15:00,1.75242,1.75263,1.75133,1.75178,3829299996.0
2006-02-23 20:30:00,1.75188,1.7526,1.75188,1.75256,4235949992.0
2006-02-23 20:45:00,1.75263,1.7531,1.7521,1.75236,4998699992.0
2006-02-23 21:00:00,1.75234,1.75255,1.75174,1.75248,2601650000.0
2006-02-23 21:15:00,1.75253,1.75282,1.75213,1.75234,2266919990.0
2006-02-23 21:30:00,1.75233,1.75245,1.75178,1.75225,1821450004.0
2006-02-23 21:45:00,1.7521,1.75228,1.75134,1.75135,1919099998.0
2006-02-23 22:00:00,1.75142,1.75153,1.75112,1.75118,1507899995.0
2006-02-23 22:15:00,1.75123,1.75123,1.75058,1.75087,1772199997.0
2006-02-23 22:30:00,1.75083,1.75094,1.75068,1.75082,1300099996.0
2006-02-23 22:45:00,1.75081,1.75118,1.7507,1.75117,973199999.0
2006-02-23 23:00:00,1.75123,1.75193,1.75118,1.75192,857746995.0
2006-02-23 23:15:00,1.75194,1.75213,1.75159,1.75174,821200003.0
2006-02-23 23:30:00,1.75172,1.75209,1.75167,1.75178,694200003.0
2006-02-23 23:45:00,1.75178,1.75184,1.75097,1.75097,537099997.0
2006-02-24 00:00:00,1.75093,1.75188,1.75063,1.75145,875900004.0
2006-02-24 00:15:00,1.75144,1.75176,1.75087,1.75133,1336900003.0
2006-02-24 00:30:00,1.75121,1.75168,1.75118,1.75135,534049999.0
2006-02-24 00:45:00,1.75138,1.75157,1.75091,1.7513,846546989.0
2006-02-24 01:00:00,1.75126,1.75159,1.75117,1.75125,772300000.0
2006-02-24 01:15:00,1.7512,1.75129,1.75092,1.7511,616799998.0
2006-02-24 01:30:00,1.75115,1.75117,1.75088,1.75117,640100000.0
2006-02-24 01:45:00,1.75122,1.75155,1.75097,1.75155,574100001.0
2006-02-24 02:00:00,1.75155,1.75182,1.75111,1.7512,1122446996.0
2006-02-24 02:15:00,1.75115,1.7532,1.75065,1.75282,857099999.0
2006-02-24 02:30:00,1.75277,1.75332,1.75209,1.75325,1238299995.0
2006-02-24 02:45:00,1.75317,1.75332,1.7519,1.75192,811400000.0
2006-02-24 03:00:00,1.75189,1.75209,1.75136,1.75209,624099997.0
2006-02-24 03:15:00,1.75219,1.75248,1.7518,1.75197,689399999.0
2006-02-24 03:30:00,1.75202,1.75229,1.75172,1.75194,609899998.0
2006-02-24 03:45:00,1.75196,1.75245,1.75191,1.75245,859799998.0
2006-02-24 04:00:00,1.75245,1.75245,1.75131,1.7521,810699992.0
2006-02-24 04:15:00,1.7522,1.75226,1.75179,1.75195,949369999.0
2006-02-24 04:30:00,1.75192,1.75263,1.75183,1.75249,597400003.0
2006-02-24 04:45:00,1.75254,1.7529,1.75247,1.75258,602650003.0
2006-02-24 05:00:00,1.75264,1.75273,1.75199,1.7521,525499999.0
2006-02-24 05:15:00,1.75215,1.7524,1.7518,1.75207,737899999.0
2006-02-24 05:30:00,1.7521,1.75227,1.7518,1.75186,864099999.0
2006-02-24 05:45:00,1.75192,1.75234,1.75183,1.75199,707000001.0
2006-02-24 06:00:00,1.75204,1.75249,1.75175,1.75221,901899995.0
2006-02-24 06:15:00,1.75216,1.75238,1.75176,1.75207,805570001.0
2006-02-24 06:30:00,1.75203,1.75225,1.75195,1.7522,369299999.0
2006-02-24 06:45:00,1.7522,1.7525,1.7521,1.75223,621500001.0
2006-02-24 07:00:00,1.75235,1.75273,1.75214,1.75226,760999993.0
2006-02-24 07:15:00,1.75225,1.7526,1.7521,1.75245,810100001.0
2006-02-24 07:30:00,1.75249,1.75289,1.75241,1.75255,1018099986.0
2006-02-24 07:45:00,1.75252,1.75257,1.75217,1.75232,613799999.0
2006-02-24 08:00:00,1.75239,1.75251,1.75184,1.75197,931600002.0
2006-02-24 08:15:00,1.75205,1.75213,1.75152,1.75194,905350004.0
2006-02-24 08:30:00,1.7519,1.75234,1.75177,1.75199,746600000.0
2006-02-24 08:45:00,1.75206,1.7524,1.7511,1.75228,745400001.0
2006-02-24 09:00:00,1.7522,1.7522,1.75118,1.75199,827400004.0
2006-02-24 09:15:00,1.75198,1.75296,1.75191,1.7527,701500000.0
2006-02-24 09:30:00,1.7527,1.75295,1.7519,1.75212,918099996.0
2006-02-24 09:45:00,1.75213,1.75311,1.75123,1.7527,992299998.0
2006-02-24 10:00:00,1.7526,1.7526,1.74981,1.75021,897350003.0
2006-02-24 10:15:00,1.7502,1.75079,1.74884,1.74918,950500001.0
2006-02-24 10:30:00,1.74938,1.74985,1.74778,1.74857,880100003.0
2006-02-24 10:45:00,1.74848,1.74922,1.74805,1.74805,1036899994.0
2006-02-24 11:00:00,1.7478,1.74942,1.74753,1.74883,808300001.0
2006-02-24 11:15:00,1.74883,1.7492,1.74786,1.74808,1130599997.0
2006-02-24 11:30:00,1.74808,1.74989,1.74808,1.74977,1008349994.0
2006-02-24 11:45:00,1.74983,1.74999,1.74902,1.74942,1150599999.0
2006-02-24 12:00:00,1.74946,1.74951,1.74867,1.74929,877799994.0
2006-02-24 12:15:00,1.74939,1.74948,1.74814,1.74816,810499998.0
2006-02-24 12:30:00,1.7482,1.7485,1.74792,1.74824,933899997.0
2006-02-24 12:45:00,1.74825,1.74851,1.74693,1.74851,839346995.0
2006-02-24 13:00:00,1.74859,1.7487,1.74794,1.74864,820600001.0
2006-02-24 13:15:00,1.74865,1.74885,1.74808,1.74835,942850003.0
2006-02-24 13:30:00,1.74831,1.74939,1.74811,1.74937,964700000.0
2006-02-24 13:45:00,1.74937,1.75031,1.74906,1.7494,922799996.0
2006-02-24 14:00:00,1.74946,1.74968,1.74897,1.74931,925699998.0
2006-02-24 14:15:00,1.74933,1.74966,1.74889,1.74907,932800003.0
2006-02-24 14:30:00,1.74912,1.74915,1.748,1.74817,687300003.0
2006-02-24 14:45:00,1.7481,1.74856,1.74808,1.74843,1035200001.0
2006-02-24 15:00:00,1.74843,1.74873,1.74807,1.74829,932399994.0
2006-02-24 15:15:00,1.74829,1.74895,1.74751,1.74872,1004370000.0
2006-02-24 15:30:00,1.7491,1.7511,1.74792,1.74943,1055299996.0
2006-02-24 15:45:00,1.74945,1.74948,1.74815,1.74828,903300004.0
2006-02-24 16:00:00,1.74835,1.74865,1.74799,1.7481,842199995.0
2006-02-24 16:15:00,1.74813,1.74843,1.74768,1.74834,896600003.0
2006-02-24 16:30:00,1.74822,1.74879,1.74736,1.74851,877299996.0
2006-02-24 16:45:00,1.74855,1.7487,1.74815,1.74859,867100002.0
2006-02-24 17:00:00,1.74833,1.74888,1.74776,1.74876,915999999.0
2006-02-24 17:15:00,1.74865,1.74877,1.7464,1.7474,920400002.0
2006-02-24 17:30:00,1.7473,1.74752,1.74506,1.74599,881200000.0
2006-02-24 17:45:00,1.74594,1.74613,1.74402,1.74402,1072000000.0
2006-02-24 18:00:00,1.74399,1.7452,1.74397,1.74424,12240300006.0
2006-02-24 18:15:00,1.74425,1.74549,1.7442,1.74543,9903290014.0
2006-02-24 18:30:00,1.74541,1.74558,1.74443,1.74483,5432649987.0
2006-02-24 18:45:00,1.7448,1.74517,1.74422,1.74444,5142069989.0
2006-02-24 19:00:00,1.74448,1.74483,1.74424,1.74447,4815800005.0
2006-02-24 19:15:00,1.74447,1.74464,1.74423,1.74435,4507200014.0
2006-02-24 19:30:00,1.74428,1.74433,1.74256,1.74318,4449670002.0
2006-02-24 19:45:00,1.7432,1.74381,1.74268,1.74303,3407000001.0
2006-02-24 20:00:00,1.74297,1.7435,1.7427,1.74341,2758899991.0
2006-02-24 20:15:00,1.74338,1.7437,1.74291,1.74341,3551799990.0
2006-02-24 20:30:00,1.7434,1.74391,1.7432,1.74336,4679539998.0
2006-02-24 20:45:00,1.74336,1.74397,1.74323,1.7439,5074400011.0
2006-02-24 21:00:00,1.74385,1.74409,1.7435,1.7436,2879219994.0
2006-02-24 21:15:00,1.74355,1.744,1.74299,1.744,2501199998.0
2006-02-24 21:30:00,1.74417,1.74539,1.74405,1.74511,2180399998.0
2006-02-24 21:45:00,1.74514,1.74558,1.74497,1.74505,1803099999.0
2006-02-24 22:00:00,1.74507,1.74508,1.74444,1.7446,1761600003.0
2006-02-24 22:15:00,1.74462,1.74469,1.74426,1.74433,1802500005.0
2006-02-24 22:30:00,1.7443,1.74449,1.7442,1.74433,1322396989.0
2006-02-24 22:45:00,1.74433,1.74434,1.74385,1.74387,936799998.0
2006-02-24 23:00:00,1.74365,1.74456,1.74365,1.74448,573650000.0
2006-02-24 23:15:00,1.74442,1.74473,1.7441,1.7443,840600001.0
2006-02-24 23:30:00,1.74433,1.74489,1.74429,1.74473,705700001.0
2006-02-24 23:45:00,1.7448,1.74552,1.74462,1.74545,456399995.0
2006-02-27 00:00:00,1.7434,1.7436,1.743,1.7432,637000010.0
2006-02-27 00:15:00,1.7433,1.7434,1.7408,1.7409,828100013.0
2006-02-27 00:30:00,1.7408,1.7409,1.7402,1.7404,828100013.0
2006-02-27 00:45:00,1.7403,1.7404,1.7395,1.74,955500015.0
2006-02-27 01:00:00,1.7398,1.7411,1.7397,1.7405,891800014.0
2006-02-27 01:15:00,1.7408,1.7418,1.7402,1.7405,828100013.0
2006-02-27 01:30:00,1.7403,1.741,1.7382,1.7382,955500015.0
2006-02-27 01:45:00,1.7384,1.7417,1.7384,1.7413,955500015.0
2006-02-27 02:00:00,1.73957,1.74096,1.73957,1.74025,675599997.0
2006-02-27 02:15:00,1.74047,1.74134,1.7399,1.74033,869300000.0
2006-02-27 02:30:00,1.74023,1.74058,1.73804,1.73817,957250003.0
2006-02-27 02:45:00,1.73811,1.74125,1.73811,1.74102,1060700003.0
2006-02-27 03:00:00,1.74107,1.74219,1.74103,1.74205,987249995.0
2006-02-27 03:15:00,1.74207,1.74221,1.74139,1.74153,561099997.0
2006-02-27 03:30:00,1.7414,1.74209,1.74136,1.74179,769999996.0
2006-02-27 03:45:00,1.74188,1.74406,1.74166,1.74373,959646992.0
2006-02-27 04:00:00,1.7436,1.74397,1.74285,1.7431,1040399992.0
2006-02-27 04:15:00,1.74316,1.74362,1.74304,1.74307,808900004.0
2006-02-27 04:30:00,1.743,1.74382,1.74275,1.74373,631700002.0
2006-02-27 04:45:00,1.74378,1.74468,1.74369,1.74468,635400000.0
2006-02-27 05:00:00,1.7446,1.7446,1.7441,1.74443,648600001.0
2006-02-27 05:15:00,1.74443,1.74447,1.74415,1.7442,691400001.0
2006-02-27 05:30:00,1.7442,1.74457,1.74415,1.74438,667000003.0
2006-02-27 05:45:00,1.74442,1.74447,1.74409,1.74418,611999996.0
2006-02-27 06:00:00,1.74422,1.7443,1.74388,1.74393,627849998.0
2006-02-27 06:15:00,1.74402,1.74412,1.74385,1.74412,818600001.0
2006-02-27 06:30:00,1.74408,1.74417,1.74357,1.74405,725700007.0
2006-02-27 06:45:00,1.74403,1.74478,1.74396,1.74401,774000002.0
2006-02-27 07:00:00,1.74415,1.74415,1.74347,1.7436,809700001.0
2006-02-27 07:15:00,1.74365,1.74385,1.7435,1.74385,907846995.0
2006-02-27 07:30:00,1.74391,1.74399,1.74325,1.7434,614050002.0
2006-02-27 07:45:00,1.74328,1.74334,1.74295,1.74305,600900000.0
2006-02-27 08:00:00,1.743,1.74369,1.74291,1.74292,927300000.0
2006-02-27 08:15:00,1.74295,1.74318,1.74245,1.74265,936500003.0
2006-02-27 08:30:00,1.74274,1.74363,1.74274,1.74349,773499999.0
2006-02-27 08:45:00,1.74358,1.74358,1.74258,1.74262,681600001.0
2006-02-27 09:00:00,1.74256,1.74256,1.74148,1.74178,954899997.0
2006-02-27 09:15:00,1.74178,1.74215,1.74125,1.74143,819646992.0
2006-02-27 09:30:00,1.74133,1.74163,1.74038,1.74125,915599997.0
2006-02-27 09:45:00,1.7412,1.74186,1.74064,1.74119,833000001.0
2006-02-27 10:00:00,1.74117,1.74138,1.7388,1.7397,1039799995.0
2006-02-27 10:15:00,1.73958,1.73958,1.73837,1.73875,804299999.0
2006-02-27 10:30:00,1.7388,1.7392,1.73802,1.73855,1073549994.0
2006-02-27 10:45:00,1.7386,1.74001,1.73794,1.73811,1049749999.0
2006-02-27 11:00:00,1.73812,1.73915,1.73784,1.73901,935649994.0
2006-02-27 11:15:00,1.73902,1.73911,1.73857,1.73905,980599999.0
2006-02-27 11:30:00,1.73901,1.73966,1.73871,1.73882,1076199999.0
2006-02-27 11:45:00,1.73888,1.73895,1.7385,1.73877,1137899996.0
2006-02-27 12:00:00,1.73868,1.73882,1.7379,1.73865,845500001.0
2006-02-27 12:15:00,1.73869,1.73955,1.73854,1.7393,885699996.0
2006-02-27 12:30:00,1.73932,1.74019,1.73917,1.73984,935600004.0
2006-02-27 12:45:00,1.73986,1.73986,1.73824,1.73866,874499999.0
2006-02-27 13:00:00,1.73866,1.73866,1.73747,1.73833,943499997.0
2006-02-27 13:15:00,1.73841,1.74104,1.73841,1.74092,896000004.0
2006-02-27 13:30:00,1.7409,1.74101,1.74015,1.74045,963350000.0
2006-02-27 13:45:00,1.74032,1.74043,1.73932,1.73932,973370000.0
2006-02-27 14:00:00,1.73938,1.74034,1.73938,1.74001,787099999.0
2006-02-27 14:15:00,1.73994,1.7401,1.7396,1.7397,815100002.0
2006-02-27 14:30:00,1.73979,1.74077,1.73978,1.74042,872400001.0
2006-02-27 14:45:00,1.7403,1.74128,1.7403,1.7404,1164199997.0
2006-02-27 15:00:00,1.74033,1.74063,1.74008,1.74036,947499993.0
2006-02-27 15:15:00,1.74028,1.74077,1.74005,1.74067,1023700000.0
2006-02-27 15:30:00,1.74067,1.74084,1.74006,1.74021,1106400000.0
2006-02-27 15:45:00,1.74026,1.74062,1.73992,1.73995,963500002.0
2006-02-27 16:00:00,1.74,1.74007,1.73897,1.73951,903699996.0
2006-02-27 16:15:00,1.73953,1.74042,1.7394,1.73998,952700000.0
2006-02-27 16:30:00,1.73995,1.74022,1.73948,1.73978,786499996.0
2006-02-27 16:45:00,1.73994,1.74026,1.73956,1.74003,1015999993.0
2006-02-27 17:00:00,1.73986,1.73999,1.73838,1.73845,1121300001.0
2006-02-27 17:15:00,1.73842,1.73877,1.73791,1.73856,900999997.0
2006-02-27 17:30:00,1.73856,1.73993,1.73807,1.73983,1007000001.0
2006-02-27 17:45:00,1.73991,1.74008,1.73922,1.73922,861099992.0
2006-02-27 18:00:00,1.73933,1.74008,1.73908,1.73967,12990649986.0
2006-02-27 18:15:00,1.73973,1.7404,1.73919,1.7404,9542747006.0
2006-02-27 18:30:00,1.74044,1.74182,1.74031,1.74127,5597969998.0
2006-02-27 18:45:00,1.74123,1.7416,1.74051,1.74056,5371699999.0
2006-02-27 19:00:00,1.74053,1.74097,1.74011,1.74029,4824999999.0
2006-02-27 19:15:00,1.74022,1.74041,1.73945,1.7396,4386000003.0
2006-02-27 19:30:00,1.7395,1.73959,1.73838,1.73867,4132300009.0
2006-02-27 19:45:00,1.7387,1.73888,1.73814,1.73873,3803599988.0
2006-02-27 20:00:00,1.73864,1.73953,1.73808,1.73913,2812800005.0
2006-02-27 20:15:00,1.7391,1.74013,1.73902,1.73959,3820700008.0
2006-02-27 20:30:00,1.73962,1.73965,1.73906,1.73915,4154696996.0
2006-02-27 20:45:00,1.73922,1.73948,1.73891,1.7394,5128350000.0
2006-02-27 21:00:00,1.73943,1.73978,1.73937,1.73952,3327200006.0
2006-02-27 21:15:00,1.73955,1.73985,1.73941,1.73985,2183799988.0
2006-02-27 21:30:00,1.73983,1.74009,1.73887,1.73931,1957500003.0
2006-02-27 21:45:00,1.73929,1.73979,1.73891,1.73976,1950799998.0
2006-02-27 22:00:00,1.7398,1.74011,1.73977,1.74,1537099994.0
2006-02-27 22:15:00,1.74008,1.74022,1.73947,1.73947,1696550006.0
2006-02-27 22:30:00,1.73946,1.73972,1.73936,1.73943,1179846994.0
2006-02-27 22:45:00,1.73945,1.73958,1.73874,1.73878,870100004.0
2006-02-27 23:00:00,1.73849,1.73943,1.73842,1.73927,645700000.0
2006-02-27 23:15:00,1.73917,1.73953,1.7389,1.73942,742800000.0
2006-02-27 23:30:00,1.73932,1.73953,1.73917,1.73939,855199992.0
2006-02-27 23:45:00,1.73951,1.73995,1.73934,1.73995,473246988.0
2006-02-28 00:00:00,1.73992,1.73995,1.73914,1.73939,1107599997.0
2006-02-28 00:15:00,1.73933,1.73959,1.73917,1.73935,1080469995.0
2006-02-28 00:30:00,1.73932,1.73983,1.73904,1.7395,708750000.0
2006-02-28 00:45:00,1.73944,1.73945,1.73925,1.73939,810100002.0
2006-02-28 01:00:00,1.73935,1.7394,1.73914,1.73925,559200002.0
2006-02-28 01:15:00,1.7392,1.7399,1.73913,1.73938,683800000.0
2006-02-28 01:30:00,1.73943,1.73992,1.73935,1.73946,776350002.0
2006-02-28 01:45:00,1.73955,1.73965,1.7392,1.7394,763900002.0
2006-02-28 02:00:00,1.73943,1.73945,1.73867,1.7387,816699999.0
2006-02-28 02:15:00,1.73873,1.73873,1.73811,1.73817,771300001.0
2006-02-28 02:30:00,1.7381,1.73841,1.73795,1.73818,681699997.0
2006-02-28 02:45:00,1.73818,1.73857,1.73802,1.73832,991700000.0
2006-02-28 03:00:00,1.73834,1.73856,1.73822,1.73855,749599999.0
2006-02-28 03:15:00,1.73853,1.73869,1.73827,1.7385,588400001.0
2006-02-28 03:30:00,1.73855,1.73873,1.73815,1.73858,472400001.0
2006-02-28 03:45:00,1.73858,1.73883,1.73847,1.73866,863299995.0
2006-02-28 04:00:00,1.73865,1.73878,1.73833,1.7385,929400007.0
2006-02-28 04:15:00,1.73853,1.73907,1.73837,1.73877,620699997.0
2006-02-28 04:30:00,1.73873,1.73962,1.73867,1.73954,727700000.0
2006-02-28 04:45:00,1.73959,1.73965,1.73924,1.73947,483000000.0
2006-02-28 05:00:00,1.73954,1.73961,1.73919,1.7393,487100000.0
2006-02-28 05:15:00,1.73933,1.74015,1.73925,1.74,684800002.0
2006-02-28 05:30:00,1.74,1.7402,1.73956,1.73978,744399999.0
2006-02-28 05:45:00,1.7399,1.7406,1.7398,1.74058,838399999.0
2006-02-28 06:00:00,1.74062,1.74066,1.74026,1.7405,1080499993.0
2006-02-28 06:15:00,1.74055,1.74062,1.74035,1.74057,607000004.0
2006-02-28 06:30:00,1.74053,1.74057,1.74005,1.74022,693799997.0
2006-02-28 06:45:00,1.74023,1.74045,1.74005,1.7403,616100000.0
2006-02-28 07:00:00,1.74042,1.74051,1.7402,1.7403,891299996.0
2006-02-28 07:15:00,1.74035,1.74048,1.7402,1.74045,872899997.0
2006-02-28 07:30:00,1.74048,1.74057,1.74035,1.74047,794300002.0
2006-02-28 07:45:00,1.74045,1.74062,1.74032,1.74053,447799999.0
2006-02-28 08:00:00,1.7405,1.74056,1.74005,1.74031,840699997.0
2006-02-28 08:15:00,1.7403,1.7403,1.73919,1.73919,955899997.0
2006-02-28 08:30:00,1.73932,1.73941,1.73894,1.73894,1011699991.0
2006-02-28 08:45:00,1.73901,1.73934,1.73894,1.73912,757900002.0
2006-02-28 09:00:00,1.73899,1.73899,1.73749,1.73845,847600002.0
2006-02-28 09:15:00,1.73835,1.73863,1.73755,1.73856,907049997.0
2006-02-28 09:30:00,1.73845,1.73872,1.73761,1.73842,780300003.0
2006-02-28 09:45:00,1.73841,1.73904,1.73818,1.73844,1105099996.0
2006-02-28 10:00:00,1.73842,1.73912,1.738,1.73883,906000004.0
2006-02-28 10:15:00,1.73887,1.73944,1.73857,1.73875,851499995.0
2006-02-28 10:30:00,1.73878,1.74006,1.73867,1.74,797470000.0
2006-02-28 10:45:00,1.74002,1.74071,1.73981,1.74027,975700001.0
2006-02-28 11:00:00,1.74018,1.74087,1.73993,1.74072,814400005.0
2006-02-28 11:15:00,1.74101,1.7426,1.74101,1.7426,1092950001.0
2006-02-28 11:30:00,1.74255,1.74327,1.74241,1.7428,1017599997.0
2006-02-28 11:45:00,1.74283,1.74287,1.74241,1.74247,1032599996.0
2006-02-28 12:00:00,1.74264,1.74449,1.74242,1.74437,800300001.0
2006-02-28 12:15:00,1.74425,1.74534,1.74401,1.74529,1050150005.0
2006-02-28 12:30:00,1.74531,1.74649,1.74505,1.74649,985099998.0
2006-02-28 12:45:00,1.74657,1.74814,1.74642,1.74665,904050001.0
2006-02-28 13:00:00,1.74664,1.74765,1.74613,1.7464,983850006.0
2006-02-28 13:15:00,1.74633,1.74675,1.74615,1.74657,1013799999.0
2006-02-28 13:30:00,1.74657,1.74768,1.7465,1.7475,1094400000.0
2006-02-28 13:45:00,1.74742,1.74753,1.74628,1.74628,1004499999.0
2006-02-28 14:00:00,1.74637,1.74717,1.74631,1.74679,652999998.0
2006-02-28 14:15:00,1.74684,1.74748,1.74666,1.74667,915599995.0
2006-02-28 14:30:00,1.74666,1.74666,1.7459,1.7461,908299997.0
2006-02-28 14:45:00,1.74602,1.74716,1.74557,1.74686,953099998.0
2006-02-28 15:00:00,1.74679,1.74693,1.7462,1.7469,943949993.0
2006-02-28 15:15:00,1.74695,1.74863,1.74695,1.74824,1099899999.0
2006-02-28 15:30:00,1.74817,1.74945,1.74734,1.74934,1008300001.0
2006-02-28 15:45:00,1.74948,1.74955,1.74813,1.74823,978400002.0
2006-02-28 16:00:00,1.74823,1.74855,1.74698,1.74707,1132299997.0
2006-02-28 16:15:00,1.74712,1.74721,1.74634,1.74648,925169996.0
2006-02-28 16:30:00,1.7464,1.74661,1.74606,1.74656,1045349995.0
2006-02-28 16:45:00,1.74658,1.74681,1.74619,1.74653,1003199999.0
2006-02-28 17:00:00,1.74642,1.74918,1.74642,1.74891,1119499998.0
2006-02-28 17:15:00,1.74881,1.75171,1.74857,1.75145,831800001.0
2006-02-28 17:30:00,1.75149,1.75215,1.75053,1.75083,999769997.0
2006-02-28 17:45:00,1.75065,1.75168,1.75043,1.75094,877499995.0
2006-02-28 18:00:00,1.75078,1.75375,1.75076,1.75348,13009049980.0
2006-02-28 18:15:00,1.75357,1.75508,1.75334,1.75386,10160419988.0
2006-02-28 18:30:00,1.75393,1.75447,1.75243,1.75282,5451299985.0
2006-02-28 18:45:00,1.7528,1.75365,1.75231,1.75355,5381300003.0
2006-02-28 19:00:00,1.7536,1.75409,1.7534,1.75371,5099349998.0
2006-02-28 19:15:00,1.7537,1.75405,1.75324,1.75355,4488549994.0
2006-02-28 19:30:00,1.75356,1.75374,1.75283,1.75301,4205600000.0
2006-02-28 19:45:00,1.75302,1.75334,1.75291,1.75313,3683199996.0
2006-02-28 20:00:00,1.7531,1.75384,1.75282,1.75324,2887349999.0
2006-02-28 20:15:00,1.7532,1.75408,1.75295,1.75408,3566800000.0
2006-02-28 20:30:00,1.75411,1.75424,1.75344,1.75405,4121649997.0
2006-02-28 20:45:00,1.75402,1.75617,1.75398,1.7558,4998050003.0
2006-02-28 21:00:00,1.75573,1.75659,1.75536,1.75624,2962600003.0
2006-02-28 21:15:00,1.7562,1.7562,1.75514,1.75562,2281600002.0
2006-02-28 21:30:00,1.75565,1.75565,1.75458,1.75458,1860249997.0
2006-02-28 21:45:00,1.7545,1.7552,1.75405,1.75405,2168899994.0
2006-02-28 22:00:00,1.75409,1.75413,1.75358,1.75364,1560949999.0
2006-02-28 22:15:00,1.75362,1.75408,1.7534,1.75395,1627300000.0
2006-02-28 22:30:00,1.75395,1.75409,1.75376,1.75402,1504100006.0
2006-02-28 22:45:00,1.75403,1.75407,1.75362,1.75375,895949999.0
2006-02-28 23:00:00,1.7537,1.75406,1.75334,1.75376,1058599998.0
2006-02-28 23:15:00,1.75373,1.75377,1.75315,1.75315,631749998.0
2006-02-28 23:30:00,1.75315,1.75355,1.75315,1.75355,660800005.0
2006-02-28 23:45:00,1.75353,1.7537,1.75319,1.75345,548199999.0
2006-03-01 00:00:00,1.75343,1.75345,1.75273,1.75307,1104000002.0
2006-03-01 00:15:00,1.75315,1.75398,1.7528,1.75338,1134300001.0
2006-03-01 00:30:00,1.7533,1.75353,1.75291,1.7534,714900001.0
2006-03-01 00:45:00,1.75342,1.75366,1.75316,1.75349,853400005.0
2006-03-01 01:00:00,1.75345,1.75355,1.75314,1.75327,657300000.0
2006-03-01 01:15:00,1.7532,1.75344,1.75274,1.75344,749000004.0
2006-03-01 01:30:00,1.75351,1.75427,1.75335,1.7537,1048170007.0
2006-03-01 01:45:00,1.75373,1.75387,1.75335,1.75364,731000005.0
2006-03-01 02:00:00,1.7536,1.7536,1.75304,1.75318,848149997.0
2006-03-01 02:15:00,1.75325,1.75495,1.75315,1.75482,885299995.0
2006-03-01 02:30:00,1.75468,1.75567,1.75441,1.75545,977199995.0
2006-03-01 02:45:00,1.75539,1.75539,1.75391,1.75422,891399998.0
2006-03-01 03:00:00,1.75417,1.75488,1.75394,1.7548,704800002.0
2006-03-01 03:15:00,1.7548,1.75484,1.75424,1.75436,837100005.0
2006-03-01 03:30:00,1.75441,1.75449,1.75355,1.7539,593599999.0
2006-03-01 03:45:00,1.75388,1.7543,1.75387,1.75421,753699995.0
2006-03-01 04:00:00,1.75418,1.75445,1.75402,1.7541,772300002.0
2006-03-01 04:15:00,1.7542,1.75459,1.75405,1.75443,909000002.0
2006-03-01 04:30:00,1.75451,1.75473,1.75437,1.75455,592600003.0
2006-03-01 04:45:00,1.75456,1.75511,1.75445,1.75501,620000001.0
2006-03-01 05:00:00,1.755,1.75514,1.75462,1.75473,713200005.0
2006-03-01 05:15:00,1.75469,1.75487,1.75443,1.7547,780499995.0
2006-03-01 05:30:00,1.75465,1.75475,1.7544,1.75463,905000003.0
2006-03-01 05:45:00,1.75473,1.75475,1.75438,1.7547,759999998.0
2006-03-01 06:00:00,1.75475,1.75546,1.75465,1.75478,780200000.0
2006-03-01 06:15:00,1.75483,1.75489,1.75382,1.75407,859000003.0
2006-03-01 06:30:00,1.75397,1.75443,1.75385,1.75428,748100006.0
2006-03-01 06:45:00,1.75428,1.75483,1.75403,1.75464,810399994.0
2006-03-01 07:00:00,1.75482,1.75492,1.75411,1.7544,981100000.0
2006-03-01 07:15:00,1.75445,1.75447,1.75371,1.75398,830100000.0
2006-03-01 07:30:00,1.75395,1.75445,1.75387,1.7542,698650000.0
2006-03-01 07:45:00,1.75415,1.75418,1.75341,1.75379,670900001.0
2006-03-01 08:00:00,1.75374,1.75407,1.75345,1.7535,1044899998.0
2006-03-01 08:15:00,1.75355,1.75375,1.7534,1.75374,693200001.0
2006-03-01 08:30:00,1.75379,1.75408,1.7534,1.75359,864099993.0
2006-03-01 08:45:00,1.75373,1.75373,1.75338,1.7534,639100002.0
2006-03-01 09:00:00,1.75336,1.75372,1.75319,1.75372,966200003.0
2006-03-01 09:15:00,1.75373,1.75465,1.75361,1.75422,860400004.0
2006-03-01 09:30:00,1.75411,1.75469,1.75356,1.75364,837600000.0
2006-03-01 09:45:00,1.75363,1.75378,1.7532,1.75359,966469999.0
2006-03-01 10:00:00,1.75349,1.75449,1.75332,1.75377,1080349997.0
2006-03-01 10:15:00,1.75376,1.75386,1.75142,1.75156,995499992.0
2006-03-01 10:30:00,1.75163,1.7529,1.75153,1.75275,1013400002.0
2006-03-01 10:45:00,1.75278,1.75419,1.75258,1.75362,1228600002.0
2006-03-01 11:00:00,1.7536,1.75442,1.75314,1.75385,861999997.0
2006-03-01 11:15:00,1.75382,1.75397,1.75303,1.75317,985899997.0
2006-03-01 11:30:00,1.7531,1.75415,1.75269,1.75411,946399999.0
2006-03-01 11:45:00,1.75421,1.75605,1.75421,1.75556,1143049995.0
2006-03-01 12:00:00,1.75548,1.75716,1.75544,1.75661,844100001.0
2006-03-01 12:15:00,1.75673,1.75811,1.75573,1.7559,1054799998.0
2006-03-01 12:30:00,1.75593,1.75617,1.75547,1.7556,893800004.0
2006-03-01 12:45:00,1.75565,1.75573,1.75471,1.75513,767699999.0
2006-03-01 13:00:00,1.75523,1.75587,1.75522,1.75553,966099995.0
2006-03-01 13:15:00,1.75555,1.75587,1.75534,1.75564,942799994.0
2006-03-01 13:30:00,1.75562,1.75627,1.75559,1.75623,1015669999.0
2006-03-01 13:45:00,1.75618,1.75622,1.75552,1.75579,888800002.0
2006-03-01 14:00:00,1.75588,1.75606,1.75571,1.75593,870050000.0
2006-03-01 14:15:00,1.75592,1.757,1.75587,1.75651,692300001.0
2006-03-01 14:30:00,1.75651,1.75651,1.75566,1.75578,809199999.0
2006-03-01 14:45:00,1.75568,1.75587,1.75532,1.75547,975846999.0
2006-03-01 15:00:00,1.7555,1.75678,1.75545,1.75612,1051146991.0
2006-03-01 15:15:00,1.75613,1.75645,1.75566,1.75599,1105499995.0
2006-03-01 15:30:00,1.75592,1.758,1.75592,1.75744,972199999.0
2006-03-01 15:45:00,1.75745,1.75815,1.75688,1.758,1012200002.0
2006-03-01 16:00:00,1.75797,1.7581,1.75705,1.75762,900100003.0
2006-03-01 16:15:00,1.75763,1.75913,1.75743,1.75817,1026100004.0
2006-03-01 16:30:00,1.75803,1.75818,1.75615,1.75637,866699998.0
2006-03-01 16:45:00,1.75631,1.75687,1.75566,1.75647,941950000.0
2006-03-01 17:00:00,1.7562,1.75666,1.75291,1.75345,1149100002.0
2006-03-01 17:15:00,1.75351,1.7545,1.75351,1.75444,941299997.0
2006-03-01 17:30:00,1.75446,1.75458,1.75335,1.75381,1138800001.0
2006-03-01 17:45:00,1.75363,1.754,1.75237,1.75263,832549995.0
2006-03-01 18:00:00,1.75284,1.75351,1.75232,1.7528,12528793975.0
2006-03-01 18:15:00,1.75283,1.75287,1.75152,1.75213,9972649988.0
2006-03-01 18:30:00,1.75201,1.75201,1.74916,1.74937,5481599998.0
2006-03-01 18:45:00,1.74946,1.74997,1.74686,1.74695,5432049987.0
2006-03-01 19:00:00,1.7469,1.74792,1.74602,1.74762,4865046993.0
2006-03-01 19:15:00,1.74757,1.74757,1.74703,1.74748,4582900002.0
2006-03-01 19:30:00,1.74748,1.7485,1.74729,1.7484,4421299996.0
2006-03-01 19:45:00,1.74845,1.74944,1.74845,1.74912,3663100002.0
2006-03-01 20:00:00,1.74908,1.74908,1.74746,1.74757,2679199994.0
2006-03-01 20:15:00,1.74762,1.74857,1.74611,1.7485,3508399997.0
2006-03-01 20:30:00,1.74854,1.74934,1.74782,1.74845,4165550000.0
2006-03-01 20:45:00,1.74844,1.74905,1.74807,1.74898,4986819982.0
2006-03-01 21:00:00,1.74904,1.74953,1.74819,1.74848,2883969993.0
2006-03-01 21:15:00,1.74869,1.75006,1.74862,1.74982,2135100000.0
2006-03-01 21:30:00,1.74977,1.74977,1.74863,1.7494,1836299999.0
2006-03-01 21:45:00,1.7493,1.74991,1.74894,1.74982,2033600003.0
2006-03-01 22:00:00,1.74985,1.75006,1.74941,1.7499,1662999996.0
2006-03-01 22:15:00,1.74998,1.75036,1.74972,1.74975,1698700003.0
2006-03-01 22:30:00,1.74978,1.74987,1.74855,1.74856,1529649993.0
2006-03-01 22:45:00,1.74853,1.74873,1.74831,1.74847,810000002.0
2006-03-01 23:00:00,1.74836,1.74868,1.74809,1.74865,809150000.0
2006-03-01 23:15:00,1.74862,1.74885,1.74856,1.74872,893599999.0
2006-03-01 23:30:00,1.74872,1.74945,1.7487,1.74917,527899998.0
2006-03-01 23:45:00,1.74918,1.74952,1.7491,1.74945,646699997.0
2006-03-02 00:00:00,1.74943,1.74984,1.74902,1.74928,1142599997.0
2006-03-02 00:15:00,1.74934,1.74986,1.74905,1.74945,1020800002.0
2006-03-02 00:30:00,1.74945,1.7502,1.7494,1.74968,473199998.0
2006-03-02 00:45:00,1.74967,1.74982,1.74946,1.7496,782599996.0
2006-03-02 01:00:00,1.74965,1.74979,1.74942,1.74975,615200001.0
2006-03-02 01:15:00,1.7497,1.74975,1.74901,1.7496,657599997.0
2006-03-02 01:30:00,1.74963,1.74991,1.74949,1.74974,584999997.0
2006-03-02 01:45:00,1.74973,1.74973,1.7491,1.7494,620599999.0
2006-03-02 02:00:00,1.74942,1.74943,1.74872,1.7489,749299996.0
2006-03-02 02:15:00,1.74895,1.74895,1.74857,1.74875,804219997.0
2006-03-02 02:30:00,1.74874,1.74962,1.74874,1.74945,761900000.0
2006-03-02 02:45:00,1.74939,1.74968,1.74919,1.74933,824999999.0
2006-03-02 03:00:00,1.7494,1.7495,1.74894,1.74898,613499996.0
2006-03-02 03:15:00,1.74891,1.74904,1.74872,1.7488,506400004.0
2006-03-02 03:30:00,1.74872,1.74923,1.74859,1.7491,583199997.0
2006-03-02 03:45:00,1.74908,1.74915,1.7486,1.74875,834999999.0
2006-03-02 04:00:00,1.7487,1.74891,1.74855,1.74869,777799995.0
2006-03-02 04:15:00,1.74877,1.74898,1.74874,1.74885,789699998.0
2006-03-02 04:30:00,1.7488,1.74893,1.74865,1.74877,629100003.0
2006-03-02 04:45:00,1.7488,1.74919,1.74875,1.74907,609749999.0
2006-03-02 05:00:00,1.74919,1.74956,1.74919,1.7494,572299998.0
2006-03-02 05:15:00,1.74943,1.75009,1.74935,1.74992,797850002.0
2006-03-02 05:30:00,1.74989,1.74993,1.74946,1.74946,732099999.0
2006-03-02 05:45:00,1.74953,1.74957,1.74887,1.74925,735699999.0
2006-03-02 06:00:00,1.74928,1.74935,1.7489,1.74905,772769998.0
2006-03-02 06:15:00,1.74905,1.7492,1.74891,1.74907,915999997.0
2006-03-02 06:30:00,1.74905,1.74932,1.74895,1.7492,537750000.0
2006-03-02 06:45:00,1.74922,1.74927,1.74882,1.74882,590499996.0
2006-03-02 07:00:00,1.74894,1.749,1.7486,1.74872,793400003.0
2006-03-02 07:15:00,1.74877,1.74906,1.74865,1.74872,834700001.0
2006-03-02 07:30:00,1.74881,1.74893,1.74853,1.74887,945700006.0
2006-03-02 07:45:00,1.74885,1.74902,1.74875,1.74902,334349998.0
2006-03-02 08:00:00,1.74893,1.74895,1.7486,1.7489,879250006.0
2006-03-02 08:15:00,1.74892,1.74944,1.7487,1.74938,694199997.0
2006-03-02 08:30:00,1.74942,1.75032,1.74942,1.74987,922900003.0
2006-03-02 08:45:00,1.74998,1.75017,1.74985,1.7501,734899996.0
2006-03-02 09:00:00,1.75007,1.75021,1.74973,1.75007,893649999.0
2006-03-02 09:15:00,1.75007,1.75068,1.74996,1.7504,825799999.0
2006-03-02 09:30:00,1.75036,1.75046,1.74953,1.74988,890019999.0
2006-03-02 09:45:00,1.74987,1.75082,1.74974,1.75082,872300003.0
2006-03-02 10:00:00,1.75082,1.75178,1.75056,1.75078,937599998.0
2006-03-02 10:15:00,1.75083,1.75086,1.75023,1.75051,900949997.0
2006-03-02 10:30:00,1.75049,1.75049,1.74839,1.74845,1068049997.0
2006-03-02 10:45:00,1.7485,1.74882,1.748,1.74843,769950000.0
2006-03-02 11:00:00,1.74835,1.74961,1.74821,1.74952,859950004.0
2006-03-02 11:15:00,1.74944,1.74978,1.74909,1.74937,1046299994.0
2006-03-02 11:30:00,1.74932,1.74951,1.74837,1.74862,1053600000.0
2006-03-02 11:45:00,1.74868,1.74871,1.74817,1.74842,1079699997.0
2006-03-02 12:00:00,1.74847,1.74887,1.74827,1.74846,866350001.0
2006-03-02 12:15:00,1.74857,1.74876,1.7476,1.74838,913900002.0
2006-03-02 12:30:00,1.74842,1.74842,1.74718,1.74741,954399999.0
2006-03-02 12:45:00,1.74739,1.74739,1.74633,1.74681,912650000.0
2006-03-02 13:00:00,1.74692,1.74871,1.74692,1.74853,801999998.0
2006-03-02 13:15:00,1.74857,1.74936,1.74807,1.74914,1090549997.0
2006-03-02 13:30:00,1.74905,1.74911,1.74732,1.74765,1185400001.0
2006-03-02 13:45:00,1.74763,1.74772,1.74654,1.74654,849650001.0
2006-03-02 14:00:00,1.74651,1.74751,1.74646,1.74745,982100001.0
2006-03-02 14:15:00,1.7474,1.74813,1.74714,1.74714,937350001.0
2006-03-02 14:30:00,1.74718,1.74764,1.74695,1.74704,941300004.0
2006-03-02 14:45:00,1.74683,1.74826,1.74546,1.74585,926699996.0
2006-03-02 15:00:00,1.74568,1.74568,1.74441,1.74502,1039999996.0
2006-03-02 15:15:00,1.74495,1.74545,1.74341,1.74375,929349994.0
2006-03-02 15:30:00,1.74367,1.74609,1.74367,1.74609,1113199998.0
2006-03-02 15:45:00,1.74612,1.74695,1.74455,1.7449,941200003.0
2006-03-02 16:00:00,1.74497,1.7456,1.74376,1.74547,1070299997.0
2006-03-02 16:15:00,1.74562,1.74598,1.74472,1.74503,866399999.0
2006-03-02 16:30:00,1.74491,1.74626,1.74454,1.74586,1033300009.0
2006-03-02 16:45:00,1.74601,1.74625,1.74458,1.74503,1234000001.0
2006-03-02 17:00:00,1.74511,1.7488,1.74511,1.74785,1090150006.0
2006-03-02 17:15:00,1.74791,1.74872,1.74759,1.74769,1077500004.0
2006-03-02 17:30:00,1.7475,1.74903,1.74742,1.74783,963069996.0
2006-03-02 17:45:00,1.74767,1.74767,1.74632,1.74639,943400000.0
2006-03-02 18:00:00,1.74633,1.74855,1.74632,1.74847,12996696960.0
2006-03-02 18:15:00,1.74857,1.75059,1.74821,1.75047,10366149996.0
2006-03-02 18:30:00,1.75047,1.7509,1.74922,1.74964,5617399994.0
2006-03-02 18:45:00,1.74964,1.7502,1.74828,1.74894,5157670001.0
2006-03-02 19:00:00,1.74902,1.74938,1.7484,1.74889,4792120001.0
2006-03-02 19:15:00,1.74881,1.75087,1.74843,1.7508,4567649993.0
2006-03-02 19:30:00,1.75086,1.75167,1.75086,1.7515,4304600001.0
2006-03-02 19:45:00,1.7515,1.752,1.751,1.75116,3326949996.0
2006-03-02 20:00:00,1.75119,1.75255,1.75119,1.75228,2753819988.0
2006-03-02 20:15:00,1.7523,1.7527,1.75182,1.75185,3563819988.0
2006-03-02 20:30:00,1.75187,1.75229,1.75161,1.75225,4376449996.0
2006-03-02 20:45:00,1.7522,1.75239,1.75175,1.7522,4717099991.0
2006-03-02 21:00:00,1.75222,1.75265,1.75192,1.75202,3207100006.0
2006-03-02 21:15:00,1.75201,1.7531,1.75162,1.75262,2052399997.0
2006-03-02 21:30:00,1.75264,1.75415,1.75262,1.75403,1857600005.0
2006-03-02 21:45:00,1.754,1.75452,1.75357,1.75357,2176100010.0
2006-03-02 22:00:00,1.75355,1.75372,1.75249,1.75371,1860470001.0
2006-03-02 22:15:00,1.75372,1.75418,1.75348,1.75403,1786899993.0
2006-03-02 22:30:00,1.75405,1.75453,1.754,1.75422,1445999996.0
2006-03-02 22:45:00,1.75428,1.75455,1.75405,1.75437,868650003.0
2006-03-02 23:00:00,1.75415,1.7545,1.75385,1.75427,702719999.0
2006-03-02 23:15:00,1.75423,1.75455,1.75422,1.75442,604299998.0
2006-03-02 23:30:00,1.75439,1.75451,1.75395,1.754,906600000.0
2006-03-02 23:45:00,1.75403,1.75403,1.75304,1.75305,659100003.0
2006-03-03 00:00:00,1.75303,1.75313,1.75248,1.75274,1060200001.0
2006-03-03 00:15:00,1.7528,1.75306,1.7524,1.75303,1095299996.0
2006-03-03 00:30:00,1.75301,1.75301,1.75227,1.75239,677700002.0
2006-03-03 00:45:00,1.75233,1.75288,1.75219,1.7527,761899990.0
2006-03-03 01:00:00,1.75268,1.75291,1.75246,1.75273,809299992.0
2006-03-03 01:15:00,1.75268,1.75303,1.75242,1.7526,667900000.0
2006-03-03 01:30:00,1.7529,1.75394,1.75283,1.75283,874499996.0
2006-03-03 01:45:00,1.75275,1.75298,1.75249,1.75298,634100004.0
2006-03-03 02:00:00,1.753,1.75352,1.75252,1.75284,894899998.0
2006-03-03 02:15:00,1.7529,1.75342,1.75268,1.75333,908300000.0
2006-03-03 02:30:00,1.75325,1.75327,1.75209,1.7526,634219999.0
2006-03-03 02:45:00,1.75265,1.75278,1.75058,1.75072,814399998.0
2006-03-03 03:00:00,1.75062,1.75148,1.75009,1.75109,888400005.0
2006-03-03 03:15:00,1.75111,1.7525,1.75076,1.75246,650899999.0
2006-03-03 03:30:00,1.75248,1.75291,1.75142,1.75158,978599997.0
2006-03-03 03:45:00,1.75153,1.75165,1.75092,1.75131,860070001.0
2006-03-03 04:00:00,1.75118,1.75146,1.75095,1.75103,834699999.0
2006-03-03 04:15:00,1.75115,1.75144,1.75063,1.75115,855499994.0
2006-03-03 04:30:00,1.75112,1.75137,1.75087,1.75126,541700000.0
2006-03-03 04:45:00,1.7513,1.7513,1.7509,1.75113,637999999.0
2006-03-03 05:00:00,1.75117,1.7514,1.75093,1.75112,463000003.0
2006-03-03 05:15:00,1.75121,1.75159,1.75106,1.75132,731099993.0
2006-03-03 05:30:00,1.7513,1.75151,1.75086,1.7509,648599997.0
2006-03-03 05:45:00,1.75093,1.751,1.75067,1.7508,618600000.0
2006-03-03 06:00:00,1.75088,1.75111,1.75066,1.75111,816400007.0
2006-03-03 06:15:00,1.75113,1.75157,1.75095,1.75147,897799998.0
2006-03-03 06:30:00,1.7514,1.75157,1.75128,1.75148,601300004.0
2006-03-03 06:45:00,1.75142,1.75162,1.75115,1.75132,618300000.0
2006-03-03 07:00:00,1.75147,1.75151,1.75125,1.7513,724350004.0
2006-03-03 07:15:00,1.75135,1.75145,1.7512,1.75145,914000005.0
2006-03-03 07:30:00,1.75145,1.75258,1.75132,1.75228,921200003.0
2006-03-03 07:45:00,1.75225,1.75228,1.75187,1.75203,793099995.0
2006-03-03 08:00:00,1.75198,1.75246,1.75192,1.75246,1003500007.0
2006-03-03 08:15:00,1.75245,1.75253,1.75221,1.7523,872100001.0
2006-03-03 08:30:00,1.75234,1.75244,1.7515,1.75195,1012300004.0
2006-03-03 08:45:00,1.75203,1.75225,1.7518,1.75205,791400000.0
2006-03-03 09:00:00,1.75203,1.75256,1.75203,1.75228,837699999.0
2006-03-03 09:15:00,1.75211,1.75211,1.75077,1.75079,1041800000.0
2006-03-03 09:30:00,1.75077,1.75188,1.75077,1.7517,873199999.0
2006-03-03 09:45:00,1.75165,1.75205,1.75099,1.75145,938600004.0
2006-03-03 10:00:00,1.75136,1.75191,1.75097,1.75129,872900000.0
2006-03-03 10:15:00,1.75124,1.75142,1.75096,1.75115,876799999.0
2006-03-03 10:30:00,1.75111,1.75118,1.75074,1.75087,840000004.0
2006-03-03 10:45:00,1.75089,1.75179,1.75077,1.75174,894899998.0
2006-03-03 11:00:00,1.75173,1.75173,1.75109,1.75167,985450003.0
2006-03-03 11:15:00,1.75187,1.75215,1.75083,1.75157,838600005.0
2006-03-03 11:30:00,1.75163,1.75249,1.75135,1.75225,952070000.0
2006-03-03 11:45:00,1.75225,1.75241,1.75196,1.75205,884599997.0
2006-03-03 12:00:00,1.75207,1.75294,1.75148,1.75255,810399997.0
2006-03-03 12:15:00,1.75261,1.75284,1.75224,1.75257,1018999998.0
2006-03-03 12:30:00,1.75256,1.75308,1.7523,1.75299,912799995.0
2006-03-03 12:45:00,1.75313,1.75391,1.75313,1.75368,1140699993.0
2006-03-03 13:00:00,1.7536,1.75468,1.75287,1.75413,999099999.0
2006-03-03 13:15:00,1.75408,1.75468,1.75385,1.75468,1066299992.0
2006-03-03 13:30:00,1.75457,1.7554,1.75425,1.75507,911150001.0
2006-03-03 13:45:00,1.75497,1.7552,1.75459,1.75481,934199999.0
2006-03-03 14:00:00,1.75488,1.75575,1.75488,1.75575,842869993.0
2006-03-03 14:15:00,1.75562,1.75659,1.75547,1.75558,771299998.0
2006-03-03 14:30:00,1.7556,1.75641,1.75518,1.75594,956500003.0
2006-03-03 14:45:00,1.7557,1.7557,1.75503,1.75503,900799996.0
2006-03-03 15:00:00,1.755,1.75515,1.75465,1.75465,842400000.0
2006-03-03 15:15:00,1.75463,1.75703,1.75459,1.75664,1074200003.0
2006-03-03 15:30:00,1.7566,1.75768,1.7566,1.75768,1004249999.0
2006-03-03 15:45:00,1.7577,1.75786,1.75698,1.7571,1101600003.0
2006-03-03 16:00:00,1.75717,1.75814,1.75701,1.75727,923900003.0
2006-03-03 16:15:00,1.7574,1.75815,1.75722,1.75757,1022349998.0
2006-03-03 16:30:00,1.75755,1.75794,1.75613,1.75712,916799995.0
2006-03-03 16:45:00,1.7571,1.75832,1.7569,1.75832,1011799990.0
2006-03-03 17:00:00,1.7583,1.75842,1.7507,1.75376,945200003.0
2006-03-03 17:15:00,1.75386,1.75495,1.75246,1.75246,1297899995.0
2006-03-03 17:30:00,1.75257,1.75365,1.75236,1.75314,941949996.0
2006-03-03 17:45:00,1.75313,1.75357,1.75115,1.75115,880000005.0
2006-03-03 18:00:00,1.75114,1.75367,1.75114,1.75328,12110120011.0
2006-03-03 18:15:00,1.75331,1.75369,1.7522,1.75285,10114266986.0
2006-03-03 18:30:00,1.7528,1.75337,1.75152,1.75331,4736199998.0
2006-03-03 18:45:00,1.75333,1.75363,1.75206,1.75253,5506749985.0
2006-03-03 19:00:00,1.75252,1.75291,1.7523,1.75283,5035750005.0
2006-03-03 19:15:00,1.75284,1.75324,1.75258,1.75318,4511646989.0
2006-03-03 19:30:00,1.75315,1.75331,1.75204,1.7526,4624140024.0
2006-03-03 19:45:00,1.75262,1.75329,1.75254,1.75256,3903397008.0
2006-03-03 20:00:00,1.7525,1.75324,1.75193,1.75324,2748149997.0
2006-03-03 20:15:00,1.75328,1.75404,1.75297,1.7533,3626800006.0
2006-03-03 20:30:00,1.75333,1.75352,1.75304,1.75318,4321899985.0
2006-03-03 20:45:00,1.75316,1.75362,1.75294,1.75358,4753349999.0
2006-03-03 21:00:00,1.75359,1.75373,1.75287,1.75307,2897400006.0
2006-03-03 21:15:00,1.75317,1.75363,1.75268,1.75337,2300400004.0
2006-03-03 21:30:00,1.75356,1.75393,1.75331,1.75391,2007649999.0
2006-03-03 21:45:00,1.75394,1.75402,1.75347,1.75347,1840250001.0
2006-03-03 22:00:00,1.75351,1.75451,1.75343,1.75428,1727349998.0
2006-03-03 22:15:00,1.75435,1.75439,1.75385,1.75417,1814150006.0
2006-03-03 22:30:00,1.7542,1.75429,1.75385,1.75413,1364800001.0
2006-03-03 22:45:00,1.75413,1.75441,1.75383,1.75385,771969991.0
2006-03-03 23:00:00,1.75353,1.75457,1.7535,1.75441,672399996.0
2006-03-03 23:15:00,1.7544,1.75472,1.7542,1.75454,722899999.0
2006-03-03 23:30:00,1.75451,1.75478,1.75429,1.75474,728999996.0
2006-03-03 23:45:00,1.75476,1.75525,1.75466,1.75525,398299999.0
2006-03-06 00:00:00,1.7564,1.7583,1.7562,1.7582,374400000.0
2006-03-06 00:15:00,1.7581,1.7588,1.7578,1.7588,499200000.0
2006-03-06 00:30:00,1.7586,1.7589,1.7579,1.7582,582400000.0
2006-03-06 00:45:00,1.7583,1.7592,1.7581,1.759,624000000.0
2006-03-06 01:00:00,1.7592,1.7599,1.7586,1.7588,624000000.0
2006-03-06 01:15:00,1.7589,1.7597,1.758,1.758,582400000.0
2006-03-06 01:30:00,1.7581,1.7589,1.7577,1.7589,624000000.0
2006-03-06 01:45:00,1.7586,1.7601,1.7585,1.7595,540800000.0
2006-03-06 02:00:00,1.7588,1.75961,1.75841,1.75857,692900001.0
2006-03-06 02:15:00,1.75867,1.75927,1.75781,1.75782,909799999.0
2006-03-06 02:30:00,1.75771,1.75868,1.7577,1.75857,815599996.0
2006-03-06 02:45:00,1.75853,1.75972,1.75841,1.75928,827899997.0
2006-03-06 03:00:00,1.75923,1.75963,1.75897,1.75916,866299998.0
2006-03-06 03:15:00,1.7593,1.75945,1.75912,1.7593,783900000.0
2006-03-06 03:30:00,1.75935,1.75987,1.7593,1.7594,645799996.0
2006-03-06 03:45:00,1.7594,1.75946,1.75891,1.75928,810400004.0
2006-03-06 04:00:00,1.75925,1.75932,1.75833,1.75833,769500000.0
2006-03-06 04:15:00,1.7584,1.75855,1.75784,1.7581,720470004.0
2006-03-06 04:30:00,1.75805,1.75839,1.75793,1.75802,679399996.0
2006-03-06 04:45:00,1.75806,1.75827,1.7578,1.75809,704699996.0
2006-03-06 05:00:00,1.75805,1.75832,1.75783,1.75783,601099999.0
2006-03-06 05:15:00,1.75785,1.7579,1.75711,1.75758,1009200003.0
2006-03-06 05:30:00,1.7575,1.75876,1.75728,1.7586,927070002.0
2006-03-06 05:45:00,1.75858,1.7593,1.75835,1.7584,837500005.0
2006-03-06 06:00:00,1.75849,1.75875,1.75816,1.75819,646599996.0
2006-03-06 06:15:00,1.75819,1.75842,1.75792,1.75792,752199994.0
2006-03-06 06:30:00,1.75784,1.75799,1.75747,1.75751,686200002.0
2006-03-06 06:45:00,1.7575,1.75755,1.75717,1.7572,479120002.0
2006-03-06 07:00:00,1.75737,1.75778,1.757,1.75768,972099989.0
2006-03-06 07:15:00,1.75771,1.75771,1.75722,1.75735,605200000.0
2006-03-06 07:30:00,1.7573,1.75745,1.75689,1.75745,1107700001.0
2006-03-06 07:45:00,1.7575,1.75759,1.75717,1.75731,467700001.0
2006-03-06 08:00:00,1.7573,1.75763,1.75707,1.7571,788499999.0
2006-03-06 08:15:00,1.75719,1.75782,1.75714,1.75768,925499991.0
2006-03-06 08:30:00,1.75768,1.75777,1.75732,1.75737,771200000.0
2006-03-06 08:45:00,1.75745,1.75774,1.75726,1.7575,609100002.0
2006-03-06 09:00:00,1.75757,1.76195,1.75757,1.76195,1020300003.0
2006-03-06 09:15:00,1.76192,1.7621,1.76009,1.76042,1054149998.0
2006-03-06 09:30:00,1.76035,1.7607,1.76007,1.7605,1001400003.0
2006-03-06 09:45:00,1.7605,1.7615,1.76006,1.76044,995099998.0
2006-03-06 10:00:00,1.76044,1.76049,1.75943,1.76027,881199990.0
2006-03-06 10:15:00,1.76033,1.76039,1.75965,1.76027,886600000.0
2006-03-06 10:30:00,1.76029,1.76043,1.75912,1.75952,857400003.0
2006-03-06 10:45:00,1.75952,1.75962,1.75694,1.7574,1002699998.0
2006-03-06 11:00:00,1.7575,1.75785,1.75721,1.75728,923500003.0
2006-03-06 11:15:00,1.7574,1.75748,1.75623,1.75673,1066949996.0
2006-03-06 11:30:00,1.7567,1.75716,1.75635,1.757,1008699996.0
2006-03-06 11:45:00,1.75693,1.75758,1.75671,1.75738,1291099992.0
2006-03-06 12:00:00,1.75737,1.75748,1.75674,1.75686,873700001.0
2006-03-06 12:15:00,1.75688,1.75688,1.75546,1.75546,905950003.0
2006-03-06 12:30:00,1.75547,1.75547,1.7542,1.75431,917600000.0
2006-03-06 12:45:00,1.75441,1.75554,1.75432,1.75516,1004050002.0
2006-03-06 13:00:00,1.75525,1.75529,1.75389,1.75485,993000004.0
2006-03-06 13:15:00,1.7549,1.75566,1.75473,1.7554,897800006.0
2006-03-06 13:30:00,1.75538,1.75552,1.75445,1.75476,1038299995.0
2006-03-06 13:45:00,1.75477,1.75583,1.75474,1.75549,904500000.0
2006-03-06 14:00:00,1.75554,1.75572,1.75502,1.75505,865069998.0
2006-03-06 14:15:00,1.75497,1.75501,1.75379,1.75388,924000000.0
2006-03-06 14:30:00,1.75393,1.75397,1.75253,1.7527,930300003.0
2006-03-06 14:45:00,1.75272,1.75428,1.75272,1.75428,982899999.0
2006-03-06 15:00:00,1.75444,1.75462,1.75287,1.75287,846000000.0
2006-03-06 15:15:00,1.75285,1.75393,1.75285,1.75381,974699997.0
2006-03-06 15:30:00,1.75378,1.7539,1.75241,1.75276,1099000004.0
2006-03-06 15:45:00,1.75277,1.75345,1.75258,1.7532,682499998.0
2006-03-06 16:00:00,1.75322,1.75335,1.75242,1.75331,902600002.0
2006-03-06 16:15:00,1.75336,1.75409,1.75326,1.75368,884199993.0
2006-03-06 16:30:00,1.75362,1.75428,1.75306,1.75405,991400000.0
2006-03-06 16:45:00,1.75411,1.75438,1.75242,1.75288,1001900000.0
2006-03-06 17:00:00,1.75283,1.75284,1.75156,1.75199,969499997.0
2006-03-06 17:15:00,1.75176,1.75176,1.75051,1.75083,1127399996.0
2006-03-06 17:30:00,1.75075,1.75097,1.75034,1.75083,954399998.0
2006-03-06 17:45:00,1.75102,1.75161,1.75072,1.75086,811400005.0
2006-03-06 18:00:00,1.7508,1.75116,1.74991,1.74991,12797643966.0
2006-03-06 18:15:00,1.74994,1.75072,1.74896,1.74989,9988649990.0
2006-03-06 18:30:00,1.74992,1.75049,1.74904,1.7492,5063749998.0
2006-03-06 18:45:00,1.74918,1.74981,1.74838,1.74887,5592996977.0
2006-03-06 19:00:00,1.74883,1.7497,1.74875,1.74958,4966370002.0
2006-03-06 19:15:00,1.74966,1.75044,1.74869,1.74869,4596069989.0
2006-03-06 19:30:00,1.74852,1.74915,1.74797,1.74801,4516300005.0
2006-03-06 19:45:00,1.74796,1.74822,1.7466,1.74704,3564849991.0
2006-03-06 20:00:00,1.74709,1.74867,1.74709,1.74857,2713249999.0
2006-03-06 20:15:00,1.7486,1.74949,1.74858,1.7493,3728446994.0
2006-03-06 20:30:00,1.7493,1.74998,1.74926,1.74951,4283999991.0
2006-03-06 20:45:00,1.74956,1.74957,1.74907,1.74948,4918399992.0
2006-03-06 21:00:00,1.74945,1.74963,1.74922,1.74934,3058750000.0
2006-03-06 21:15:00,1.74932,1.74968,1.74908,1.74968,2324400002.0
2006-03-06 21:30:00,1.7498,1.74989,1.74835,1.74835,2162669998.0
2006-03-06 21:45:00,1.7483,1.74901,1.7483,1.7487,1729399993.0
2006-03-06 22:00:00,1.74883,1.74972,1.74875,1.7496,1673999994.0
2006-03-06 22:15:00,1.74962,1.74984,1.74899,1.74967,1883399990.0
2006-03-06 22:30:00,1.74964,1.75017,1.74957,1.74993,1261599995.0
2006-03-06 22:45:00,1.7499,1.7499,1.74929,1.74938,1084900004.0
2006-03-06 23:00:00,1.7493,1.74978,1.74904,1.74962,845700000.0
2006-03-06 23:15:00,1.74958,1.75005,1.74924,1.75002,814499993.0
2006-03-06 23:30:00,1.75002,1.75049,1.74975,1.7501,646800001.0
2006-03-06 23:45:00,1.75013,1.75028,1.74974,1.75015,640300001.0
2006-03-07 00:00:00,1.75013,1.75043,1.74969,1.7502,1107300000.0
2006-03-07 00:15:00,1.75026,1.75045,1.74976,1.75045,1129799999.0
2006-03-07 00:30:00,1.7504,1.75051,1.74915,1.74928,687250002.0
2006-03-07 00:45:00,1.74927,1.74953,1.74802,1.74833,837400001.0
2006-03-07 01:00:00,1.74821,1.74885,1.74812,1.74875,850199994.0
2006-03-07 01:15:00,1.7487,1.74895,1.7486,1.7487,667850000.0
2006-03-07 01:30:00,1.74883,1.74898,1.74843,1.74869,697799998.0
2006-03-07 01:45:00,1.74898,1.74956,1.74892,1.7493,650999998.0
2006-03-07 02:00:00,1.74933,1.74972,1.74925,1.74951,890349995.0
2006-03-07 02:15:00,1.74953,1.74976,1.74924,1.7494,948050002.0
2006-03-07 02:30:00,1.7493,1.7495,1.74793,1.74805,748749995.0
2006-03-07 02:45:00,1.748,1.74805,1.74596,1.7461,790899999.0
2006-03-07 03:00:00,1.74625,1.74657,1.74586,1.74643,798000001.0
2006-03-07 03:15:00,1.74647,1.74719,1.74625,1.74683,558100000.0
2006-03-07 03:30:00,1.74691,1.74718,1.74669,1.74683,702100002.0
2006-03-07 03:45:00,1.74678,1.74723,1.74675,1.747,926999996.0
2006-03-07 04:00:00,1.74701,1.74726,1.74682,1.74684,804799996.0
2006-03-07 04:15:00,1.74695,1.74748,1.74693,1.74745,838450003.0
2006-03-07 04:30:00,1.74742,1.74753,1.74715,1.74715,653550000.0
2006-03-07 04:45:00,1.7472,1.74854,1.7471,1.74854,820300002.0
2006-03-07 05:00:00,1.7487,1.74875,1.74811,1.7482,750399997.0
2006-03-07 05:15:00,1.74823,1.74825,1.74739,1.7475,793100003.0
2006-03-07 05:30:00,1.74748,1.74785,1.7473,1.74776,756899997.0
2006-03-07 05:45:00,1.74783,1.74783,1.74704,1.7473,825900004.0
2006-03-07 06:00:00,1.74737,1.7475,1.74697,1.74698,632100000.0
2006-03-07 06:15:00,1.74705,1.74711,1.74667,1.74685,873000005.0
2006-03-07 06:30:00,1.7468,1.74707,1.74637,1.74668,761299998.0
2006-03-07 06:45:00,1.74666,1.74677,1.74426,1.7448,802369995.0
2006-03-07 07:00:00,1.74493,1.74531,1.74447,1.74523,843699996.0
2006-03-07 07:15:00,1.74533,1.74575,1.74468,1.74575,830599999.0
2006-03-07 07:30:00,1.74586,1.74586,1.74539,1.74568,740799996.0
2006-03-07 07:45:00,1.74572,1.74586,1.74552,1.74575,692299999.0
2006-03-07 08:00:00,1.74573,1.74576,1.74462,1.74463,973850001.0
2006-03-07 08:15:00,1.74465,1.74549,1.74435,1.7454,1015400008.0
2006-03-07 08:30:00,1.74542,1.74553,1.7451,1.7452,860000004.0
2006-03-07 08:45:00,1.7453,1.7459,1.74521,1.74555,771999997.0
2006-03-07 09:00:00,1.74558,1.74612,1.74513,1.7459,956950000.0
2006-03-07 09:15:00,1.7459,1.74594,1.74513,1.74546,837249998.0
2006-03-07 09:30:00,1.7453,1.74571,1.7438,1.7438,900150001.0
2006-03-07 09:45:00,1.74353,1.74459,1.74327,1.74357,1078900005.0
2006-03-07 10:00:00,1.74366,1.74475,1.74342,1.74455,827800005.0
2006-03-07 10:15:00,1.7445,1.7445,1.74191,1.74236,999999997.0
2006-03-07 10:30:00,1.74243,1.7426,1.74049,1.74117,963100001.0
2006-03-07 10:45:00,1.74121,1.7418,1.74072,1.74178,1146499995.0
2006-03-07 11:00:00,1.74167,1.74173,1.7406,1.74098,1034599996.0
2006-03-07 11:15:00,1.74112,1.74112,1.73881,1.73895,1227599998.0
2006-03-07 11:30:00,1.73881,1.73971,1.73834,1.7394,1216600001.0
2006-03-07 11:45:00,1.73942,1.73957,1.73837,1.73903,1255099995.0
2006-03-07 12:00:00,1.73893,1.73946,1.7379,1.73855,1091499995.0
2006-03-07 12:15:00,1.73877,1.73877,1.73742,1.73779,993399994.0
2006-03-07 12:30:00,1.73785,1.73791,1.73531,1.73618,1186400006.0
2006-03-07 12:45:00,1.7362,1.73704,1.73588,1.73704,1195299996.0
2006-03-07 13:00:00,1.73715,1.73724,1.73641,1.7371,924299996.0
2006-03-07 13:15:00,1.73713,1.73732,1.73682,1.73682,879099999.0
2006-03-07 13:30:00,1.73677,1.7369,1.73641,1.73662,1235600001.0
2006-03-07 13:45:00,1.73655,1.7366,1.73554,1.73587,933100001.0
2006-03-07 14:00:00,1.73602,1.73619,1.73548,1.73619,690000000.0
2006-03-07 14:15:00,1.73616,1.73662,1.7354,1.73597,788250002.0
2006-03-07 14:30:00,1.73609,1.73708,1.73597,1.73706,882900003.0
2006-03-07 14:45:00,1.73696,1.73741,1.73618,1.73707,1000949999.0
2006-03-07 15:00:00,1.73711,1.73734,1.73612,1.73655,1039399987.0
2006-03-07 15:15:00,1.7365,1.7366,1.73449,1.7351,1106849998.0
2006-03-07 15:30:00,1.73505,1.73657,1.73495,1.73495,971500003.0
2006-03-07 15:45:00,1.73496,1.7358,1.73496,1.73523,1064099989.0
2006-03-07 16:00:00,1.73522,1.73532,1.73288,1.73389,1150000001.0
2006-03-07 16:15:00,1.73412,1.73663,1.73412,1.73623,861099999.0
2006-03-07 16:30:00,1.73619,1.7376,1.73599,1.737,978499997.0
2006-03-07 16:45:00,1.73705,1.73705,1.73474,1.73487,878099995.0
2006-03-07 17:00:00,1.73485,1.73577,1.73408,1.73511,983899998.0
2006-03-07 17:15:00,1.73508,1.73727,1.73432,1.73663,960999998.0
2006-03-07 17:30:00,1.73651,1.73651,1.73341,1.73377,1044200000.0
2006-03-07 17:45:00,1.73381,1.73505,1.73364,1.73502,974600002.0
2006-03-07 18:00:00,1.73495,1.73567,1.73471,1.73514,12669399987.0
2006-03-07 18:15:00,1.73517,1.73719,1.73514,1.73705,9876519979.0
2006-03-07 18:30:00,1.737,1.737,1.73522,1.73557,5270249993.0
2006-03-07 18:45:00,1.73561,1.73612,1.73533,1.73573,5518549982.0
2006-03-07 19:00:00,1.73578,1.73587,1.7351,1.7358,5259949998.0
2006-03-07 19:15:00,1.73583,1.7369,1.73583,1.73673,4316699996.0
2006-03-07 19:30:00,1.73672,1.73713,1.73649,1.73655,4586870003.0
2006-03-07 19:45:00,1.73654,1.73701,1.73622,1.7363,3557500003.0
2006-03-07 20:00:00,1.73626,1.73691,1.73612,1.7366,2703646990.0
2006-03-07 20:15:00,1.73662,1.73684,1.73649,1.7367,3507049999.0
2006-03-07 20:30:00,1.73669,1.73705,1.73657,1.73664,4408099996.0
2006-03-07 20:45:00,1.73663,1.73665,1.7353,1.73534,4876249994.0
2006-03-07 21:00:00,1.73528,1.73555,1.73458,1.73504,3006950005.0
2006-03-07 21:15:00,1.73505,1.73537,1.73467,1.7352,2214500001.0
2006-03-07 21:30:00,1.73534,1.73602,1.73534,1.73572,1972700006.0
2006-03-07 21:45:00,1.73574,1.73612,1.73559,1.73582,1992549999.0
2006-03-07 22:00:00,1.73593,1.73615,1.73572,1.73593,1661099994.0
2006-03-07 22:15:00,1.736,1.73618,1.73576,1.73603,1821599999.0
2006-03-07 22:30:00,1.73608,1.7361,1.73517,1.73526,1566800000.0
2006-03-07 22:45:00,1.73525,1.73554,1.73501,1.73524,846900002.0
2006-03-07 23:00:00,1.73497,1.73603,1.73497,1.73603,753900001.0
2006-03-07 23:15:00,1.73603,1.7361,1.73555,1.73562,958500005.0
2006-03-07 23:30:00,1.73562,1.73586,1.73542,1.7358,682550002.0
2006-03-07 23:45:00,1.73585,1.73587,1.73564,1.73585,641400001.0
2006-03-08 00:00:00,1.73583,1.73585,1.7352,1.73568,1022099994.0
2006-03-08 00:15:00,1.73565,1.73593,1.7352,1.73565,1145500002.0
2006-03-08 00:30:00,1.73561,1.73572,1.73502,1.73517,594700000.0
2006-03-08 00:45:00,1.73513,1.73527,1.7345,1.73519,828199995.0
2006-03-08 01:00:00,1.73513,1.73591,1.73484,1.73587,982300001.0
2006-03-08 01:15:00,1.7358,1.73603,1.7356,1.7358,882600000.0
2006-03-08 01:30:00,1.73585,1.73603,1.73566,1.73584,669400000.0
2006-03-08 01:45:00,1.73587,1.73605,1.73552,1.7358,625299999.0
2006-03-08 02:00:00,1.73585,1.73605,1.73538,1.7356,780099996.0
2006-03-08 02:15:00,1.73563,1.73563,1.73495,1.73527,831599997.0
2006-03-08 02:30:00,1.73524,1.73535,1.73413,1.73426,927699995.0
2006-03-08 02:45:00,1.73422,1.73491,1.73416,1.73491,866499999.0
2006-03-08 03:00:00,1.73497,1.7358,1.73482,1.73554,832599999.0
2006-03-08 03:15:00,1.73572,1.73635,1.73569,1.7359,647099999.0
2006-03-08 03:30:00,1.73599,1.73631,1.73594,1.7361,736899998.0
2006-03-08 03:45:00,1.73608,1.73701,1.73604,1.73688,787199996.0
2006-03-08 04:00:00,1.73685,1.73702,1.7367,1.73679,708799999.0
2006-03-08 04:15:00,1.7369,1.73695,1.73645,1.73655,844999998.0
2006-03-08 04:30:00,1.73656,1.73715,1.73653,1.73668,508300006.0
2006-03-08 04:45:00,1.73674,1.73696,1.7365,1.73696,643499998.0
2006-03-08 05:00:00,1.73698,1.73714,1.73674,1.73674,460299999.0
2006-03-08 05:15:00,1.73675,1.73776,1.73671,1.73714,707000001.0
2006-03-08 05:30:00,1.73715,1.73784,1.73694,1.7377,765900001.0
2006-03-08 05:45:00,1.73762,1.73763,1.73681,1.73684,672600002.0
2006-03-08 06:00:00,1.73682,1.73718,1.73667,1.73713,812800000.0
2006-03-08 06:15:00,1.73723,1.73758,1.73699,1.73717,916200000.0
2006-03-08 06:30:00,1.73719,1.7373,1.73665,1.7367,719100000.0
2006-03-08 06:45:00,1.73672,1.73705,1.73653,1.73677,571900000.0
2006-03-08 07:00:00,1.73691,1.73706,1.73678,1.73693,641099997.0
2006-03-08 07:15:00,1.73695,1.73719,1.73674,1.73705,652899996.0
2006-03-08 07:30:00,1.73702,1.73706,1.73648,1.73706,967399996.0
2006-03-08 07:45:00,1.73703,1.73724,1.73683,1.73695,873200002.0
2006-03-08 08:00:00,1.73693,1.73723,1.73649,1.73659,806600002.0
2006-03-08 08:15:00,1.7366,1.73707,1.73637,1.7364,903999997.0
2006-03-08 08:30:00,1.73638,1.73697,1.7359,1.73595,797200000.0
2006-03-08 08:45:00,1.73605,1.73648,1.73586,1.7364,824169999.0
2006-03-08 09:00:00,1.73638,1.73729,1.73623,1.73724,1083300007.0
2006-03-08 09:15:00,1.73711,1.73926,1.73705,1.73899,1138869995.0
2006-03-08 09:30:00,1.7389,1.7403,1.73883,1.73969,916200001.0
2006-03-08 09:45:00,1.7397,1.74109,1.73912,1.74109,1059199999.0
2006-03-08 10:00:00,1.74097,1.74151,1.73952,1.73961,869299997.0
2006-03-08 10:15:00,1.73963,1.74056,1.73898,1.73965,726899996.0
2006-03-08 10:30:00,1.73961,1.73972,1.73766,1.73776,861546996.0
2006-03-08 10:45:00,1.73782,1.73819,1.73753,1.73795,999799996.0
2006-03-08 11:00:00,1.73793,1.73805,1.73745,1.73805,907899997.0
2006-03-08 11:15:00,1.73817,1.7385,1.73785,1.7384,931799997.0
2006-03-08 11:30:00,1.73846,1.7391,1.73789,1.73804,1170649991.0
2006-03-08 11:45:00,1.73798,1.73985,1.73775,1.73852,1039699996.0
2006-03-08 12:00:00,1.73847,1.74059,1.73828,1.73965,944999997.0
2006-03-08 12:15:00,1.73979,1.74005,1.73871,1.73897,1121099997.0
2006-03-08 12:30:00,1.73895,1.73901,1.73743,1.73866,1133900002.0
2006-03-08 12:45:00,1.73868,1.73946,1.73783,1.73918,871999996.0
2006-03-08 13:00:00,1.73916,1.74002,1.73894,1.73895,996200006.0
2006-03-08 13:15:00,1.73897,1.73963,1.73897,1.73938,756099996.0
2006-03-08 13:30:00,1.73935,1.73958,1.73829,1.73833,1061150000.0
2006-03-08 13:45:00,1.73827,1.73854,1.73767,1.73777,971000002.0
2006-03-08 14:00:00,1.73784,1.7391,1.73784,1.73905,917020001.0
2006-03-08 14:15:00,1.73901,1.73917,1.73806,1.73866,967900005.0
2006-03-08 14:30:00,1.73865,1.73869,1.73757,1.73794,994299999.0
2006-03-08 14:45:00,1.73778,1.7383,1.73765,1.7378,980000000.0
2006-03-08 15:00:00,1.73782,1.7379,1.73626,1.73664,857400003.0
2006-03-08 15:15:00,1.73678,1.73706,1.73617,1.73701,1014000000.0
2006-03-08 15:30:00,1.73702,1.73751,1.73568,1.73585,1047100006.0
2006-03-08 15:45:00,1.73579,1.73621,1.73482,1.7352,961399999.0
2006-03-08 16:00:00,1.73509,1.73546,1.73435,1.73481,1034799998.0
2006-03-08 16:15:00,1.73483,1.73617,1.73476,1.73614,756349997.0
2006-03-08 16:30:00,1.73611,1.7364,1.73559,1.73606,1018099998.0
2006-03-08 16:45:00,1.73614,1.73617,1.735,1.73518,1050799997.0
2006-03-08 17:00:00,1.73508,1.73777,1.73455,1.73665,818699999.0
2006-03-08 17:15:00,1.73665,1.73707,1.73579,1.73593,796800002.0
2006-03-08 17:30:00,1.73579,1.73613,1.7351,1.73533,948946994.0
2006-03-08 17:45:00,1.73521,1.73575,1.73487,1.73527,871700000.0
2006-03-08 18:00:00,1.73524,1.73589,1.73428,1.73503,12661266962.0
2006-03-08 18:15:00,1.73512,1.73577,1.73477,1.73565,10182149998.0
2006-03-08 18:30:00,1.73556,1.73573,1.7348,1.73567,5280500010.0
2006-03-08 18:45:00,1.73561,1.73579,1.73504,1.73555,5510800004.0
2006-03-08 19:00:00,1.73552,1.73652,1.73533,1.7365,4903820001.0
2006-03-08 19:15:00,1.73659,1.73668,1.7358,1.73589,4665666978.0
2006-03-08 19:30:00,1.73587,1.73639,1.73552,1.7363,4558449997.0
2006-03-08 19:45:00,1.73629,1.73676,1.73622,1.73653,3548549996.0
2006-03-08 20:00:00,1.7365,1.7366,1.73607,1.7361,2535350003.0
2006-03-08 20:15:00,1.73611,1.73622,1.73543,1.73561,3694999996.0
2006-03-08 20:30:00,1.73562,1.73627,1.73558,1.73621,4676599990.0
2006-03-08 20:45:00,1.7362,1.73665,1.73612,1.73657,4738849989.0
2006-03-08 21:00:00,1.7366,1.73691,1.73628,1.73648,2864850011.0
2006-03-08 21:15:00,1.73657,1.7368,1.73642,1.73675,1980099990.0
2006-03-08 21:30:00,1.73677,1.73739,1.7365,1.73673,2132649998.0
2006-03-08 21:45:00,1.73672,1.73713,1.73651,1.73655,1723999998.0
2006-03-08 22:00:00,1.73651,1.73695,1.73639,1.73687,1781099991.0
2006-03-08 22:15:00,1.73692,1.73702,1.73654,1.73684,1744499994.0
2006-03-08 22:30:00,1.7369,1.73699,1.73659,1.73679,1307700003.0
2006-03-08 22:45:00,1.73681,1.73694,1.73628,1.73676,947000005.0
2006-03-08 23:00:00,1.73676,1.73734,1.73668,1.73728,863899998.0
2006-03-08 23:15:00,1.73725,1.73837,1.73725,1.73821,922400000.0
2006-03-08 23:30:00,1.73817,1.73817,1.73739,1.73752,718346989.0
2006-03-08 23:45:00,1.73755,1.73865,1.7374,1.73865,474300001.0
2006-03-09 00:00:00,1.73862,1.73865,1.73746,1.73778,1232899998.0
2006-03-09 00:15:00,1.7377,1.73837,1.73747,1.73785,981446993.0
2006-03-09 00:30:00,1.73785,1.73805,1.73759,1.7378,486700004.0
2006-03-09 00:45:00,1.73778,1.73798,1.73769,1.7379,670999995.0
2006-03-09 01:00:00,1.73783,1.73797,1.7368,1.7368,811800004.0
2006-03-09 01:15:00,1.73665,1.73721,1.73651,1.73704,513249999.0
2006-03-09 01:30:00,1.73707,1.73743,1.73647,1.73656,686300004.0
2006-03-09 01:45:00,1.73667,1.73667,1.73593,1.7362,685200001.0
2006-03-09 02:00:00,1.73625,1.73658,1.73612,1.73625,650400004.0
2006-03-09 02:15:00,1.73626,1.73768,1.7362,1.73745,876000004.0
2006-03-09 02:30:00,1.73752,1.73795,1.7375,1.73765,763700001.0
2006-03-09 02:45:00,1.73763,1.73782,1.73731,1.73737,847600003.0
2006-03-09 03:00:00,1.73735,1.73742,1.73653,1.73688,793999996.0
2006-03-09 03:15:00,1.73684,1.7375,1.736,1.73625,644799999.0
2006-03-09 03:30:00,1.73628,1.73689,1.73614,1.73623,760400004.0
2006-03-09 03:45:00,1.73618,1.73705,1.73615,1.73698,747199997.0
2006-03-09 04:00:00,1.73698,1.7371,1.73649,1.73649,818600000.0
2006-03-09 04:15:00,1.73658,1.73687,1.73649,1.73685,934870002.0
2006-03-09 04:30:00,1.73682,1.73702,1.73668,1.73682,492799997.0
2006-03-09 04:45:00,1.73693,1.73714,1.73663,1.73672,661849993.0
2006-03-09 05:00:00,1.73675,1.73697,1.73559,1.73578,510100003.0
2006-03-09 05:15:00,1.73585,1.73616,1.73571,1.736,723200002.0
2006-03-09 05:30:00,1.73594,1.73594,1.7351,1.7355,770499994.0
2006-03-09 05:45:00,1.73548,1.73608,1.73535,1.73559,884400001.0
2006-03-09 06:00:00,1.73567,1.73664,1.73539,1.73664,701599999.0
2006-03-09 06:15:00,1.73682,1.73686,1.73638,1.73677,1006499992.0
2006-03-09 06:30:00,1.7367,1.73688,1.73625,1.7363,610099998.0
2006-03-09 06:45:00,1.7363,1.73752,1.73602,1.73752,817800005.0
2006-03-09 07:00:00,1.7379,1.73804,1.73704,1.7374,878200004.0
2006-03-09 07:15:00,1.73735,1.73762,1.73664,1.73668,988400003.0
2006-03-09 07:30:00,1.73682,1.73738,1.7368,1.73736,790399993.0
2006-03-09 07:45:00,1.73735,1.73738,1.73556,1.73571,736199997.0
2006-03-09 08:00:00,1.73578,1.73611,1.73507,1.73507,972899998.0
2006-03-09 08:15:00,1.73505,1.73576,1.73439,1.73551,931300005.0
2006-03-09 08:30:00,1.73565,1.7369,1.73549,1.73687,900600005.0
2006-03-09 08:45:00,1.73698,1.73734,1.73685,1.7369,810300000.0
2006-03-09 09:00:00,1.7369,1.73718,1.73662,1.73698,832750001.0
2006-03-09 09:15:00,1.73692,1.73725,1.73662,1.73707,697800002.0
2006-03-09 09:30:00,1.73694,1.73736,1.73595,1.73617,980050000.0
2006-03-09 09:45:00,1.73613,1.73768,1.73611,1.73737,862100000.0
2006-03-09 10:00:00,1.73727,1.73775,1.73706,1.73743,713200001.0
2006-03-09 10:15:00,1.73745,1.73783,1.73733,1.73743,1012700001.0
2006-03-09 10:30:00,1.7375,1.7376,1.73647,1.7368,946499994.0
2006-03-09 10:45:00,1.7368,1.73686,1.73602,1.73668,966099996.0
2006-03-09 11:00:00,1.73659,1.73668,1.7362,1.73653,926050000.0
2006-03-09 11:15:00,1.73653,1.73698,1.73614,1.73695,884699995.0
2006-03-09 11:30:00,1.73704,1.73819,1.73677,1.73748,1139999990.0
2006-03-09 11:45:00,1.73743,1.73743,1.73677,1.73705,970499995.0
2006-03-09 12:00:00,1.73707,1.73837,1.73633,1.73837,855299997.0
2006-03-09 12:15:00,1.73854,1.73952,1.73818,1.73949,831299996.0
2006-03-09 12:30:00,1.73952,1.7404,1.73885,1.73888,995699994.0
2006-03-09 12:45:00,1.73887,1.73887,1.73813,1.73837,928899997.0
2006-03-09 13:00:00,1.73848,1.73891,1.73845,1.73873,1109499995.0
2006-03-09 13:15:00,1.7388,1.73968,1.73879,1.73908,1057700001.0
2006-03-09 13:30:00,1.7391,1.73945,1.73826,1.73842,877846991.0
2006-03-09 13:45:00,1.73843,1.73882,1.73786,1.73786,949199999.0
2006-03-09 14:00:00,1.73791,1.73888,1.7379,1.73874,659299998.0
2006-03-09 14:15:00,1.73872,1.73895,1.73859,1.7389,889799999.0
2006-03-09 14:30:00,1.73895,1.73897,1.73734,1.73761,732700002.0
2006-03-09 14:45:00,1.73764,1.73803,1.73741,1.73799,942700001.0
2006-03-09 15:00:00,1.73805,1.73839,1.73782,1.73811,1026350003.0
2006-03-09 15:15:00,1.7381,1.73834,1.73739,1.73743,1245999997.0
2006-03-09 15:30:00,1.73712,1.74042,1.73701,1.74,1064800001.0
2006-03-09 15:45:00,1.74022,1.74092,1.73788,1.73854,1024300001.0
2006-03-09 16:00:00,1.73868,1.73917,1.73724,1.73856,916999995.0
2006-03-09 16:15:00,1.73841,1.73884,1.73831,1.73873,1014200005.0
2006-03-09 16:30:00,1.7387,1.73924,1.73852,1.73878,1086800007.0
2006-03-09 16:45:00,1.73873,1.73917,1.73819,1.73838,1072699997.0
2006-03-09 17:00:00,1.73818,1.73838,1.73733,1.73751,925399993.0
2006-03-09 17:15:00,1.73748,1.73763,1.73689,1.73697,838099999.0
2006-03-09 17:30:00,1.73697,1.73773,1.73681,1.73738,860400003.0
2006-03-09 17:45:00,1.73732,1.73746,1.73693,1.737,637899999.0
2006-03-09 18:00:00,1.73699,1.73735,1.73662,1.73692,12974996978.0
2006-03-09 18:15:00,1.73693,1.73714,1.73573,1.73696,10465546983.0
2006-03-09 18:30:00,1.737,1.73753,1.73564,1.73599,5276296999.0
2006-03-09 18:45:00,1.73596,1.73661,1.7356,1.7361,5004799996.0
2006-03-09 19:00:00,1.73622,1.73638,1.73563,1.73583,4737269998.0
2006-03-09 19:15:00,1.73588,1.73615,1.73565,1.7359,4362500001.0
2006-03-09 19:30:00,1.73588,1.73643,1.73538,1.73586,4368196983.0
2006-03-09 19:45:00,1.7359,1.73607,1.73521,1.73545,3458499999.0
2006-03-09 20:00:00,1.73539,1.7358,1.73511,1.73538,2727999998.0
2006-03-09 20:15:00,1.73539,1.73553,1.7349,1.73519,3884320002.0
2006-03-09 20:30:00,1.7352,1.73576,1.73504,1.73574,4100300012.0
2006-03-09 20:45:00,1.7357,1.73601,1.73554,1.73588,5077400003.0
2006-03-09 21:00:00,1.73592,1.73663,1.73582,1.73628,2839100001.0
2006-03-09 21:15:00,1.73637,1.73637,1.73556,1.73568,1987999996.0
2006-03-09 21:30:00,1.73562,1.73613,1.73534,1.73551,1729900002.0
2006-03-09 21:45:00,1.73554,1.73581,1.73499,1.73547,2104600005.0
2006-03-09 22:00:00,1.7355,1.73562,1.73515,1.73538,1684870001.0
2006-03-09 22:15:00,1.73548,1.73565,1.73536,1.73553,1794269998.0
2006-03-09 22:30:00,1.73555,1.73577,1.73538,1.73575,1224549998.0
2006-03-09 22:45:00,1.73582,1.73618,1.73567,1.73595,828649998.0
2006-03-09 23:00:00,1.7359,1.73632,1.73575,1.73632,683399997.0
2006-03-09 23:15:00,1.73632,1.73646,1.7362,1.73632,695599994.0
2006-03-09 23:30:00,1.73635,1.73654,1.73561,1.7357,575500000.0
2006-03-09 23:45:00,1.73565,1.73578,1.73504,1.73525,543299998.0
2006-03-10 00:00:00,1.73523,1.73573,1.73502,1.73537,1255299995.0
2006-03-10 00:15:00,1.73526,1.73554,1.73491,1.73525,1209700004.0
2006-03-10 00:30:00,1.73521,1.73533,1.73508,1.73513,571999998.0
2006-03-10 00:45:00,1.73515,1.73613,1.73515,1.7357,939999995.0
2006-03-10 01:00:00,1.73561,1.73583,1.73538,1.73575,596849997.0
2006-03-10 01:15:00,1.7357,1.73582,1.7355,1.73558,771599995.0
2006-03-10 01:30:00,1.73565,1.73581,1.73543,1.73572,717169996.0
2006-03-10 01:45:00,1.73575,1.73575,1.73507,1.73522,754799997.0
2006-03-10 02:00:00,1.73523,1.73568,1.7349,1.73509,831700005.0
2006-03-10 02:15:00,1.7352,1.73545,1.73476,1.73492,869499995.0
2006-03-10 02:30:00,1.73486,1.73513,1.73461,1.73493,800399995.0
2006-03-10 02:45:00,1.7349,1.73535,1.73485,1.73505,846599999.0
2006-03-10 03:00:00,1.73508,1.73514,1.73469,1.73474,911500004.0
2006-03-10 03:15:00,1.73477,1.73559,1.73464,1.73528,561600000.0
2006-03-10 03:30:00,1.73525,1.73548,1.7352,1.73547,430800004.0
2006-03-10 03:45:00,1.73548,1.73554,1.73501,1.73538,727500001.0
2006-03-10 04:00:00,1.73535,1.73545,1.7352,1.7352,745800000.0
2006-03-10 04:15:00,1.73529,1.73569,1.7352,1.73553,776199998.0
2006-03-10 04:30:00,1.73549,1.73549,1.73515,1.73515,495500002.0
2006-03-10 04:45:00,1.7352,1.73586,1.7351,1.73575,649300003.0
2006-03-10 05:00:00,1.73586,1.73592,1.73528,1.7353,406399998.0
2006-03-10 05:15:00,1.73535,1.73556,1.73528,1.73543,776799995.0
2006-03-10 05:30:00,1.73543,1.73557,1.73515,1.73539,755000002.0
2006-03-10 05:45:00,1.73543,1.73555,1.7353,1.7355,574500000.0
2006-03-10 06:00:00,1.73555,1.7356,1.73525,1.73538,847300000.0
2006-03-10 06:15:00,1.73545,1.73552,1.73503,1.73515,868100006.0
2006-03-10 06:30:00,1.73507,1.7353,1.73491,1.73512,762199996.0
2006-03-10 06:45:00,1.7352,1.73531,1.73495,1.7351,754846994.0
2006-03-10 07:00:00,1.7351,1.73534,1.73476,1.73502,818300003.0
2006-03-10 07:15:00,1.73505,1.73505,1.73468,1.73495,701099992.0
2006-03-10 07:30:00,1.73499,1.7355,1.73488,1.7354,800399999.0
2006-03-10 07:45:00,1.7353,1.73553,1.73505,1.73523,608300005.0
2006-03-10 08:00:00,1.73525,1.73543,1.73473,1.73485,887900004.0
2006-03-10 08:15:00,1.73495,1.73542,1.7348,1.73528,731199997.0
2006-03-10 08:30:00,1.73528,1.73643,1.73492,1.7363,869200000.0
2006-03-10 08:45:00,1.73645,1.73652,1.73608,1.73631,947799996.0
2006-03-10 09:00:00,1.73632,1.73639,1.73575,1.73605,946569991.0
2006-03-10 09:15:00,1.73591,1.73678,1.73533,1.7367,799500000.0
2006-03-10 09:30:00,1.7366,1.73725,1.73624,1.7366,1070199995.0
2006-03-10 09:45:00,1.73656,1.73677,1.73643,1.73674,901200001.0
2006-03-10 10:00:00,1.73677,1.7371,1.73677,1.73685,906500003.0
2006-03-10 10:15:00,1.73683,1.7369,1.73633,1.73633,909200002.0
2006-03-10 10:30:00,1.73627,1.73698,1.73612,1.7368,975670004.0
2006-03-10 10:45:00,1.7369,1.73926,1.73671,1.73892,1048099997.0
2006-03-10 11:00:00,1.73897,1.73911,1.73863,1.73905,829200003.0
2006-03-10 11:15:00,1.73907,1.73951,1.73882,1.73905,961049997.0
2006-03-10 11:30:00,1.739,1.73905,1.73818,1.73824,1048900002.0
2006-03-10 11:45:00,1.73828,1.73852,1.73765,1.73852,888299995.0
2006-03-10 12:00:00,1.73853,1.73871,1.73804,1.73866,992299999.0
2006-03-10 12:15:00,1.73875,1.73912,1.73834,1.73834,1050000006.0
2006-03-10 12:30:00,1.73827,1.73831,1.73663,1.73669,965099998.0
2006-03-10 12:45:00,1.7367,1.73714,1.73649,1.73713,870800006.0
2006-03-10 13:00:00,1.73722,1.73722,1.73626,1.73643,1148700001.0
2006-03-10 13:15:00,1.73648,1.73656,1.7358,1.73615,1048700002.0
2006-03-10 13:30:00,1.73614,1.73673,1.73604,1.73673,916346989.0
2006-03-10 13:45:00,1.73679,1.73693,1.73627,1.73627,1034799998.0
2006-03-10 14:00:00,1.73627,1.73729,1.73604,1.73682,1047999996.0
2006-03-10 14:15:00,1.7368,1.73694,1.73638,1.73641,888900004.0
2006-03-10 14:30:00,1.7365,1.73688,1.73635,1.73672,944049997.0
2006-03-10 14:45:00,1.73667,1.73678,1.73635,1.73665,938000002.0
2006-03-10 15:00:00,1.73663,1.73708,1.73618,1.73683,862000002.0
2006-03-10 15:15:00,1.73672,1.73738,1.73633,1.73701,1124299997.0
2006-03-10 15:30:00,1.7355,1.7355,1.73096,1.73175,1148069998.0
2006-03-10 15:45:00,1.73186,1.73234,1.72919,1.73155,979399999.0
2006-03-10 16:00:00,1.73146,1.73146,1.72912,1.72912,1079499996.0
2006-03-10 16:15:00,1.72884,1.72884,1.72369,1.72392,980599993.0
2006-03-10 16:30:00,1.72411,1.72562,1.72394,1.72533,924300002.0
2006-03-10 16:45:00,1.72538,1.72597,1.72507,1.72568,1075899998.0
2006-03-10 17:00:00,1.7255,1.72637,1.72491,1.72518,1120599996.0
2006-03-10 17:15:00,1.72506,1.72529,1.72335,1.72346,1012800005.0
2006-03-10 17:30:00,1.7233,1.72425,1.72305,1.72412,896350005.0
2006-03-10 17:45:00,1.72413,1.72565,1.72364,1.72563,958046996.0
2006-03-10 18:00:00,1.72567,1.72656,1.72535,1.72573,12420249980.0
2006-03-10 18:15:00,1.72577,1.72661,1.72558,1.72605,9682640009.0
2006-03-10 18:30:00,1.72613,1.72686,1.72526,1.7255,5252749997.0
2006-03-10 18:45:00,1.72546,1.72562,1.7242,1.72519,5238900004.0
2006-03-10 19:00:00,1.72515,1.72565,1.72514,1.72553,4742199997.0
2006-03-10 19:15:00,1.72553,1.72563,1.72535,1.7255,4236770002.0
2006-03-10 19:30:00,1.72547,1.72586,1.72512,1.72568,4797649983.0
2006-03-10 19:45:00,1.72572,1.72623,1.7255,1.72555,3542699985.0
2006-03-10 20:00:00,1.72548,1.72551,1.72501,1.7252,2952099991.0
2006-03-10 20:15:00,1.72519,1.72531,1.72412,1.72412,3552599989.0
2006-03-10 20:30:00,1.72413,1.72497,1.72403,1.72452,4688969993.0
2006-03-10 20:45:00,1.72452,1.72487,1.72407,1.72457,4838499982.0
2006-03-10 21:00:00,1.7246,1.7247,1.72367,1.72402,3105900006.0
2006-03-10 21:15:00,1.72404,1.72604,1.72403,1.72552,2365000005.0
2006-03-10 21:30:00,1.72557,1.7266,1.72557,1.72643,1934600002.0
2006-03-10 21:45:00,1.7264,1.72658,1.72597,1.72597,1756199997.0
2006-03-10 22:00:00,1.72597,1.72602,1.72573,1.72585,1509000000.0
2006-03-10 22:15:00,1.72588,1.72748,1.72569,1.72745,1653800002.0
2006-03-10 22:30:00,1.72745,1.72745,1.72613,1.72645,1327399995.0
2006-03-10 22:45:00,1.72641,1.72665,1.72623,1.72635,777600004.0
2006-03-10 23:00:00,1.7263,1.72698,1.72615,1.72638,712000000.0
2006-03-10 23:15:00,1.72633,1.7267,1.7263,1.72661,688399995.0
2006-03-10 23:30:00,1.72664,1.72697,1.72636,1.72636,713799998.0
2006-03-10 23:45:00,1.72643,1.72653,1.72547,1.7258,581700000.0
2006-03-13 00:00:00,1.7259,1.7267,1.7258,1.7267,801000009.0
2006-03-13 00:15:00,1.7268,1.7269,1.7264,1.7264,979000011.0
2006-03-13 00:30:00,1.7266,1.7271,1.7264,1.7269,1157000013.0
2006-03-13 00:45:00,1.727,1.7276,1.727,1.7274,890000010.0
2006-03-13 01:00:00,1.7275,1.7278,1.7274,1.7278,801000009.0
2006-03-13 01:15:00,1.7277,1.7279,1.7274,1.7278,1068000012.0
2006-03-13 01:30:00,1.7276,1.7278,1.7274,1.7274,534000006.0
2006-03-13 01:45:00,1.7273,1.7277,1.727,1.7274,979000011.0
2006-03-13 02:00:00,1.72713,1.72752,1.72713,1.72741,725500001.0
2006-03-13 02:15:00,1.72743,1.72765,1.72718,1.72765,780399997.0
2006-03-13 02:30:00,1.72758,1.72763,1.72711,1.72725,817800002.0
2006-03-13 02:45:00,1.72713,1.72738,1.72694,1.72708,891200002.0
2006-03-13 03:00:00,1.72714,1.72755,1.72708,1.72735,708070001.0
2006-03-13 03:15:00,1.72737,1.72773,1.72639,1.72639,815499997.0
2006-03-13 03:30:00,1.7264,1.72664,1.72553,1.72635,1103499988.0
2006-03-13 03:45:00,1.72638,1.72676,1.72595,1.72663,1049500004.0
2006-03-13 04:00:00,1.7267,1.7272,1.72538,1.72609,921749996.0
2006-03-13 04:15:00,1.72613,1.72668,1.72613,1.72646,900500003.0
2006-03-13 04:30:00,1.72638,1.72697,1.72578,1.72672,651650003.0
2006-03-13 04:45:00,1.72665,1.72705,1.72639,1.72673,737300001.0
2006-03-13 05:00:00,1.72671,1.72709,1.72604,1.7268,533099999.0
2006-03-13 05:15:00,1.72682,1.72701,1.72625,1.7263,794400000.0
2006-03-13 05:30:00,1.7263,1.72667,1.72614,1.72658,558799998.0
2006-03-13 05:45:00,1.72662,1.72674,1.72626,1.72658,807099996.0
2006-03-13 06:00:00,1.72663,1.72668,1.72635,1.72664,860000001.0
2006-03-13 06:15:00,1.72663,1.72667,1.72624,1.72648,763099998.0
2006-03-13 06:30:00,1.7265,1.72704,1.72645,1.7266,757200003.0
2006-03-13 06:45:00,1.72657,1.72689,1.72633,1.72633,544200002.0
2006-03-13 07:00:00,1.72645,1.72685,1.72638,1.7268,881200002.0
2006-03-13 07:15:00,1.72682,1.72682,1.72635,1.72643,823600003.0
2006-03-13 07:30:00,1.72643,1.72717,1.72634,1.72716,935200006.0
2006-03-13 07:45:00,1.72709,1.72711,1.72652,1.72665,722099996.0
2006-03-13 08:00:00,1.72658,1.727,1.7264,1.72654,916000000.0
2006-03-13 08:15:00,1.72655,1.72737,1.72644,1.72737,864799999.0
2006-03-13 08:30:00,1.72744,1.72755,1.72661,1.72687,978999996.0
2006-03-13 08:45:00,1.72698,1.72717,1.72682,1.72692,882746992.0
2006-03-13 09:00:00,1.72691,1.72715,1.72681,1.7271,919099998.0
2006-03-13 09:15:00,1.72707,1.72799,1.72704,1.72746,734999998.0
2006-03-13 09:30:00,1.72738,1.72942,1.72738,1.72823,932900001.0
2006-03-13 09:45:00,1.72819,1.72867,1.72755,1.72817,849100001.0
2006-03-13 10:00:00,1.7282,1.72903,1.72714,1.72733,957900002.0
2006-03-13 10:15:00,1.72739,1.7277,1.72629,1.72671,902500004.0
2006-03-13 10:30:00,1.72665,1.72678,1.72592,1.72618,1089500003.0
2006-03-13 10:45:00,1.7261,1.7261,1.72273,1.72359,979950003.0
2006-03-13 11:00:00,1.72348,1.72466,1.7232,1.7245,1153700001.0
2006-03-13 11:15:00,1.72448,1.72506,1.72437,1.72485,879100004.0
2006-03-13 11:30:00,1.72482,1.72562,1.72449,1.72535,1139899999.0
2006-03-13 11:45:00,1.7254,1.7258,1.72486,1.7258,1030749998.0
2006-03-13 12:00:00,1.72565,1.72578,1.72508,1.72522,933499995.0
2006-03-13 12:15:00,1.72529,1.72576,1.72504,1.72565,1007050001.0
2006-03-13 12:30:00,1.72562,1.72616,1.72555,1.72609,1030599999.0
2006-03-13 12:45:00,1.72615,1.7269,1.72603,1.72664,1115500001.0
2006-03-13 13:00:00,1.72667,1.72718,1.72663,1.7267,960099997.0
2006-03-13 13:15:00,1.72665,1.72716,1.72653,1.72661,844799999.0
2006-03-13 13:30:00,1.72659,1.72713,1.72622,1.72652,1092500005.0
2006-03-13 13:45:00,1.72645,1.72672,1.72606,1.72606,990400004.0
2006-03-13 14:00:00,1.72606,1.72678,1.72606,1.72674,892999995.0
2006-03-13 14:15:00,1.72674,1.72725,1.72637,1.72645,732149999.0
2006-03-13 14:30:00,1.72651,1.72699,1.72585,1.72608,1009949999.0
2006-03-13 14:45:00,1.72601,1.72705,1.72597,1.72699,867999999.0
2006-03-13 15:00:00,1.7269,1.72725,1.72642,1.72725,727100004.0
2006-03-13 15:15:00,1.72731,1.7282,1.72708,1.72808,1239870000.0
2006-03-13 15:30:00,1.72803,1.72815,1.7275,1.7277,1044699991.0
2006-03-13 15:45:00,1.7278,1.72789,1.72605,1.72605,918900003.0
2006-03-13 16:00:00,1.72589,1.72682,1.72531,1.72647,1062750000.0
2006-03-13 16:15:00,1.72648,1.72653,1.72565,1.72612,793699997.0
2006-03-13 16:30:00,1.72605,1.72667,1.72601,1.72616,920499998.0
2006-03-13 16:45:00,1.72611,1.72676,1.72576,1.72665,1076299999.0
2006-03-13 17:00:00,1.72648,1.72854,1.72647,1.72851,1103400002.0
2006-03-13 17:15:00,1.72839,1.73023,1.72831,1.73003,825199999.0
2006-03-13 17:30:00,1.72989,1.73051,1.72929,1.7297,1042900007.0
2006-03-13 17:45:00,1.72971,1.72988,1.72877,1.72894,652569999.0
2006-03-13 18:00:00,1.72888,1.7302,1.72887,1.73014,12695449969.0
2006-03-13 18:15:00,1.73029,1.73147,1.73027,1.73146,9750596997.0
2006-03-13 18:30:00,1.73154,1.73228,1.73006,1.7302,5409169999.0
2006-03-13 18:45:00,1.73022,1.73088,1.73016,1.73054,5428099991.0
2006-03-13 19:00:00,1.73065,1.73106,1.72877,1.72938,4949169989.0
2006-03-13 19:15:00,1.72938,1.73034,1.72935,1.73021,4761400002.0
2006-03-13 19:30:00,1.73016,1.73094,1.73013,1.73063,4299587004.0
2006-03-13 19:45:00,1.73058,1.73073,1.72958,1.72963,3577999987.0
2006-03-13 20:00:00,1.7296,1.73005,1.72931,1.72999,2685700002.0
2006-03-13 20:15:00,1.73003,1.73056,1.72998,1.7304,3630649991.0
2006-03-13 20:30:00,1.73041,1.73075,1.7301,1.73021,4239949990.0
2006-03-13 20:45:00,1.73023,1.73115,1.73002,1.7309,5035896988.0
2006-03-13 21:00:00,1.73093,1.73132,1.73065,1.73099,3183750000.0
2006-03-13 21:15:00,1.73108,1.73243,1.73107,1.7322,2184199992.0
2006-03-13 21:30:00,1.73205,1.73205,1.73133,1.73158,2025000004.0
2006-03-13 21:45:00,1.73157,1.73297,1.73157,1.73269,1793049996.0
2006-03-13 22:00:00,1.7327,1.73272,1.73156,1.73156,1664899997.0
2006-03-13 22:15:00,1.73163,1.73305,1.73151,1.7328,1875549993.0
2006-03-13 22:30:00,1.7328,1.73292,1.73226,1.73232,1461750007.0
2006-03-13 22:45:00,1.73233,1.73253,1.73196,1.7322,991449997.0
2006-03-13 23:00:00,1.73198,1.73228,1.73172,1.732,728699996.0
2006-03-13 23:15:00,1.73207,1.73253,1.73207,1.73242,820350000.0
2006-03-13 23:30:00,1.7324,1.73301,1.73236,1.7328,646200001.0
2006-03-13 23:45:00,1.73285,1.73305,1.73244,1.73245,374199999.0
2006-03-14 00:00:00,1.73243,1.73293,1.73223,1.73287,1225999992.0
2006-03-14 00:15:00,1.73282,1.7335,1.73247,1.73345,1208799991.0
2006-03-14 00:30:00,1.73345,1.73347,1.73314,1.73328,433500000.0
2006-03-14 00:45:00,1.73332,1.73355,1.73315,1.7333,729699999.0
2006-03-14 01:00:00,1.73328,1.73335,1.73285,1.73306,662499996.0
2006-03-14 01:15:00,1.73303,1.73572,1.73276,1.7357,797100006.0
2006-03-14 01:30:00,1.73573,1.73689,1.7357,1.73624,821000003.0
2006-03-14 01:45:00,1.73631,1.73631,1.73505,1.73532,787199999.0
2006-03-14 02:00:00,1.73534,1.73551,1.73473,1.7348,921499997.0
2006-03-14 02:15:00,1.73485,1.73494,1.73467,1.73491,934046990.0
2006-03-14 02:30:00,1.73487,1.73692,1.73471,1.73656,764699999.0
2006-03-14 02:45:00,1.73646,1.73707,1.73612,1.73661,1017099999.0
2006-03-14 03:00:00,1.73664,1.73668,1.73517,1.73545,778900004.0
2006-03-14 03:15:00,1.73552,1.73552,1.73373,1.73427,982700000.0
2006-03-14 03:30:00,1.73439,1.73478,1.73431,1.7347,662800002.0
2006-03-14 03:45:00,1.73468,1.7348,1.73405,1.73436,748299995.0
2006-03-14 04:00:00,1.73427,1.73443,1.73392,1.7343,1023999997.0
2006-03-14 04:15:00,1.73444,1.73493,1.73423,1.73435,954199999.0
2006-03-14 04:30:00,1.73436,1.73447,1.73393,1.73408,650299998.0
2006-03-14 04:45:00,1.73414,1.7342,1.73384,1.73415,620100000.0
2006-03-14 05:00:00,1.73415,1.73496,1.7341,1.73448,654100002.0
2006-03-14 05:15:00,1.73445,1.73507,1.73413,1.73481,858499999.0
2006-03-14 05:30:00,1.73482,1.73516,1.73447,1.7345,860599998.0
2006-03-14 05:45:00,1.73448,1.73471,1.73418,1.73461,629200000.0
2006-03-14 06:00:00,1.73467,1.73515,1.7346,1.73488,870149997.0
2006-03-14 06:15:00,1.73495,1.73572,1.73477,1.73572,860299999.0
2006-03-14 06:30:00,1.73572,1.73589,1.73507,1.73543,738199997.0
2006-03-14 06:45:00,1.73543,1.73557,1.73495,1.73536,450099998.0
2006-03-14 07:00:00,1.73555,1.73596,1.73525,1.73589,597399992.0
2006-03-14 07:15:00,1.73599,1.7362,1.7358,1.73594,860799997.0
2006-03-14 07:30:00,1.73594,1.73595,1.73571,1.73595,688499998.0
2006-03-14 07:45:00,1.73592,1.73622,1.73566,1.73595,558099999.0
2006-03-14 08:00:00,1.73573,1.73579,1.73503,1.73503,849499999.0
2006-03-14 08:15:00,1.73505,1.73505,1.73409,1.73413,846500002.0
2006-03-14 08:30:00,1.73418,1.73479,1.73414,1.73459,789500002.0
2006-03-14 08:45:00,1.73473,1.73487,1.73383,1.73407,916600001.0
2006-03-14 09:00:00,1.73423,1.73568,1.73413,1.73445,1024600000.0
2006-03-14 09:15:00,1.73431,1.73546,1.7341,1.73518,898699998.0
2006-03-14 09:30:00,1.73508,1.73515,1.73385,1.73391,885899997.0
2006-03-14 09:45:00,1.73387,1.73444,1.73383,1.73407,889500003.0
2006-03-14 10:00:00,1.73397,1.7356,1.73386,1.73493,974149991.0
2006-03-14 10:15:00,1.735,1.73534,1.73447,1.73525,939200000.0
2006-03-14 10:30:00,1.7354,1.73575,1.73516,1.7353,911299993.0
2006-03-14 10:45:00,1.73531,1.73578,1.73521,1.73565,1057400007.0
2006-03-14 11:00:00,1.73562,1.73562,1.73516,1.73518,931600000.0
2006-03-14 11:15:00,1.73519,1.73671,1.73509,1.73659,924400001.0
2006-03-14 11:30:00,1.7365,1.7367,1.73547,1.73548,1055400003.0
2006-03-14 11:45:00,1.73552,1.73588,1.73473,1.73498,1037900002.0
2006-03-14 12:00:00,1.73488,1.73603,1.73387,1.73539,870250000.0
2006-03-14 12:15:00,1.7353,1.73539,1.73434,1.7352,889849994.0
2006-03-14 12:30:00,1.73528,1.73625,1.73509,1.7351,893899998.0
2006-03-14 12:45:00,1.73513,1.73571,1.73497,1.73543,935350001.0
2006-03-14 13:00:00,1.73558,1.73584,1.73427,1.73539,1046696988.0
2006-03-14 13:15:00,1.73548,1.736,1.73525,1.7359,712750003.0
2006-03-14 13:30:00,1.73586,1.73592,1.73471,1.73493,984499997.0
2006-03-14 13:45:00,1.73492,1.73501,1.73436,1.73472,781249996.0
2006-03-14 14:00:00,1.73477,1.735,1.73431,1.73454,943900005.0
2006-03-14 14:15:00,1.73448,1.73544,1.73439,1.7354,865800003.0
2006-03-14 14:30:00,1.73544,1.73582,1.73518,1.73561,867250000.0
2006-03-14 14:45:00,1.73555,1.73584,1.73546,1.73563,1064599997.0
2006-03-14 15:00:00,1.73567,1.73608,1.73513,1.73519,963600003.0
2006-03-14 15:15:00,1.73508,1.73705,1.73502,1.73655,1120699998.0
2006-03-14 15:30:00,1.73688,1.73761,1.73534,1.73716,1094099995.0
2006-03-14 15:45:00,1.73721,1.7374,1.73571,1.73595,911599997.0
2006-03-14 16:00:00,1.73599,1.73777,1.73585,1.73744,1004100001.0
2006-03-14 16:15:00,1.73741,1.73762,1.73678,1.73727,889500001.0
2006-03-14 16:30:00,1.7372,1.73757,1.73638,1.73741,946250000.0
2006-03-14 16:45:00,1.73747,1.74143,1.73699,1.74143,948399998.0
2006-03-14 17:00:00,1.74142,1.74327,1.74141,1.7424,1087050003.0
2006-03-14 17:15:00,1.74229,1.7447,1.74229,1.7447,894599998.0
2006-03-14 17:30:00,1.74457,1.7448,1.74367,1.74474,1156099992.0
2006-03-14 17:45:00,1.7446,1.74632,1.74439,1.74514,864599996.0
2006-03-14 18:00:00,1.74493,1.74652,1.74439,1.74652,13053543984.0
2006-03-14 18:15:00,1.7466,1.74697,1.74613,1.74676,9651450007.0
2006-03-14 18:30:00,1.74674,1.74692,1.74621,1.74621,5500216992.0
2006-03-14 18:45:00,1.74614,1.74798,1.74613,1.74753,5148799995.0
2006-03-14 19:00:00,1.74765,1.74819,1.74733,1.74745,5079950002.0
2006-03-14 19:15:00,1.74741,1.74783,1.74686,1.74693,4238399998.0
2006-03-14 19:30:00,1.74686,1.74704,1.74626,1.74699,4262500000.0
2006-03-14 19:45:00,1.74702,1.74743,1.74554,1.746,3515099988.0
2006-03-14 20:00:00,1.74602,1.74687,1.74602,1.74686,2752499999.0
2006-03-14 20:15:00,1.74691,1.74759,1.74665,1.7472,3623696997.0
2006-03-14 20:30:00,1.7472,1.74728,1.74644,1.74658,4389299986.0
2006-03-14 20:45:00,1.74655,1.74667,1.74612,1.7462,5387149993.0
2006-03-14 21:00:00,1.74623,1.7477,1.74622,1.7474,2639900000.0
2006-03-14 21:15:00,1.7474,1.74753,1.74699,1.74699,2039400000.0
2006-03-14 21:30:00,1.74682,1.74724,1.74676,1.74691,2124100002.0
2006-03-14 21:45:00,1.74691,1.74694,1.74591,1.74595,1780899993.0
2006-03-14 22:00:00,1.74597,1.74662,1.74594,1.74648,1696600002.0
2006-03-14 22:15:00,1.74662,1.74678,1.74598,1.74618,1883799994.0
2006-03-14 22:30:00,1.7462,1.74661,1.74597,1.74613,1236749999.0
2006-03-14 22:45:00,1.74613,1.74647,1.74544,1.74573,975350000.0
2006-03-14 23:00:00,1.74564,1.74615,1.74537,1.74603,859400001.0
2006-03-14 23:15:00,1.74605,1.74632,1.74605,1.74622,712200005.0
2006-03-14 23:30:00,1.74622,1.74637,1.74591,1.74591,662999995.0
2006-03-14 23:45:00,1.74588,1.74614,1.7458,1.74595,575499997.0
2006-03-15 00:00:00,1.74593,1.74628,1.74543,1.74598,1185799994.0
2006-03-15 00:15:00,1.7461,1.74631,1.7457,1.74608,1076200001.0
2006-03-15 00:30:00,1.74595,1.74597,1.74517,1.74531,848400001.0
2006-03-15 00:45:00,1.74532,1.74556,1.74515,1.74542,676099998.0
2006-03-15 01:00:00,1.74541,1.74635,1.74541,1.74625,925700008.0
2006-03-15 01:15:00,1.74621,1.74696,1.74615,1.74662,611099998.0
2006-03-15 01:30:00,1.7467,1.74677,1.74633,1.7465,684546991.0
2006-03-15 01:45:00,1.74657,1.74678,1.74608,1.7464,614200000.0
2006-03-15 02:00:00,1.74642,1.74662,1.74584,1.74647,890300006.0
2006-03-15 02:15:00,1.74655,1.74658,1.74572,1.74589,778699996.0
2006-03-15 02:30:00,1.7458,1.74585,1.74527,1.74545,792799998.0
2006-03-15 02:45:00,1.74543,1.74561,1.74525,1.74547,698999999.0
2006-03-15 03:00:00,1.74554,1.74621,1.74488,1.74529,798399999.0
2006-03-15 03:15:00,1.74529,1.74694,1.74517,1.74634,782050000.0
2006-03-15 03:30:00,1.74639,1.74642,1.74567,1.74598,550199998.0
2006-03-15 03:45:00,1.74588,1.74628,1.74588,1.74615,990399999.0
2006-03-15 04:00:00,1.74608,1.74667,1.74576,1.74643,834700000.0
2006-03-15 04:15:00,1.7465,1.74658,1.74615,1.74633,716000006.0
2006-03-15 04:30:00,1.74635,1.74665,1.74628,1.74637,587400002.0
2006-03-15 04:45:00,1.74641,1.74655,1.7455,1.74572,540800005.0
2006-03-15 05:00:00,1.74558,1.74588,1.7454,1.7458,733800003.0
2006-03-15 05:15:00,1.74583,1.74595,1.74547,1.7459,715600001.0
2006-03-15 05:30:00,1.74592,1.74656,1.74587,1.74628,747200006.0
2006-03-15 05:45:00,1.74631,1.74694,1.74619,1.7467,774899998.0
2006-03-15 06:00:00,1.74675,1.74688,1.74627,1.74669,727499999.0
2006-03-15 06:15:00,1.7468,1.74702,1.74605,1.74634,788899998.0
2006-03-15 06:30:00,1.7463,1.74643,1.74619,1.74622,665649999.0
2006-03-15 06:45:00,1.74628,1.74635,1.7456,1.7456,654270003.0
2006-03-15 07:00:00,1.74578,1.74603,1.74575,1.7458,655400000.0
2006-03-15 07:15:00,1.74585,1.74634,1.7457,1.74634,702499997.0
2006-03-15 07:30:00,1.74637,1.74646,1.74612,1.74636,1170800003.0
2006-03-15 07:45:00,1.7463,1.74682,1.74618,1.74657,572600001.0
2006-03-15 08:00:00,1.74658,1.7468,1.74649,1.74665,755500000.0
2006-03-15 08:15:00,1.7467,1.74674,1.74643,1.74649,769799999.0
2006-03-15 08:30:00,1.74638,1.74643,1.74613,1.74632,650399997.0
2006-03-15 08:45:00,1.74641,1.74647,1.74581,1.74609,653049998.0
2006-03-15 09:00:00,1.74604,1.74629,1.74543,1.74568,781700000.0
2006-03-15 09:15:00,1.74558,1.74624,1.74521,1.74525,932099998.0
2006-03-15 09:30:00,1.74518,1.74651,1.74517,1.74635,794799997.0
2006-03-15 09:45:00,1.74634,1.7464,1.74529,1.7453,914500004.0
2006-03-15 10:00:00,1.74521,1.7456,1.74499,1.74557,796999995.0
2006-03-15 10:15:00,1.74565,1.74676,1.74561,1.7467,912899999.0
2006-03-15 10:30:00,1.74678,1.74763,1.74581,1.74621,976300001.0
2006-03-15 10:45:00,1.74626,1.74633,1.74552,1.74552,925800003.0
2006-03-15 11:00:00,1.74547,1.74577,1.74513,1.74542,997399998.0
2006-03-15 11:15:00,1.74548,1.74582,1.7453,1.7453,1038499997.0
2006-03-15 11:30:00,1.745,1.745,1.74213,1.74271,974599994.0
2006-03-15 11:45:00,1.74272,1.74294,1.74219,1.7424,1174249995.0
2006-03-15 12:00:00,1.74241,1.74354,1.74186,1.74354,870499998.0
2006-03-15 12:15:00,1.74355,1.74412,1.74298,1.74393,825800004.0
2006-03-15 12:30:00,1.74398,1.74533,1.74387,1.74508,984200004.0
2006-03-15 12:45:00,1.74515,1.74533,1.74483,1.74502,844346997.0
2006-03-15 13:00:00,1.745,1.74532,1.74447,1.74462,886899997.0
2006-03-15 13:15:00,1.7446,1.7452,1.7443,1.74478,1007000001.0
2006-03-15 13:30:00,1.74471,1.74542,1.74471,1.74521,980799997.0
2006-03-15 13:45:00,1.74514,1.74544,1.74482,1.74541,875600005.0
2006-03-15 14:00:00,1.74544,1.7455,1.74513,1.74533,839599999.0
2006-03-15 14:15:00,1.7453,1.74538,1.74506,1.7453,905200000.0
2006-03-15 14:30:00,1.74527,1.7462,1.74489,1.74615,729049997.0
2006-03-15 14:45:00,1.7461,1.74615,1.74525,1.74568,901399997.0
2006-03-15 15:00:00,1.74572,1.7458,1.74484,1.74489,975399998.0
2006-03-15 15:15:00,1.74485,1.74576,1.74481,1.74576,1003700003.0
2006-03-15 15:30:00,1.74472,1.74548,1.74286,1.74376,1056800004.0
2006-03-15 15:45:00,1.74381,1.74484,1.74337,1.74361,1091899998.0
2006-03-15 16:00:00,1.74398,1.74759,1.74386,1.74642,1065899999.0
2006-03-15 16:15:00,1.74638,1.74903,1.74626,1.7484,844649999.0
2006-03-15 16:30:00,1.74835,1.74914,1.74542,1.74575,867399999.0
2006-03-15 16:45:00,1.7455,1.74762,1.74524,1.7471,927900006.0
2006-03-15 17:00:00,1.74697,1.7479,1.74633,1.74741,849500001.0
2006-03-15 17:15:00,1.74738,1.74826,1.7468,1.74707,861899998.0
2006-03-15 17:30:00,1.74697,1.74697,1.74498,1.74527,1002099997.0
2006-03-15 17:45:00,1.74522,1.74547,1.74419,1.74467,962699997.0
2006-03-15 18:00:00,1.74467,1.74634,1.74467,1.74615,12648019991.0
2006-03-15 18:15:00,1.74618,1.74621,1.74485,1.74517,10629149990.0
2006-03-15 18:30:00,1.74519,1.74618,1.74507,1.74507,5313046998.0
2006-03-15 18:45:00,1.74508,1.74568,1.74503,1.74563,5344819992.0
2006-03-15 19:00:00,1.74569,1.74597,1.7454,1.74581,5215199999.0
2006-03-15 19:15:00,1.74597,1.74637,1.7455,1.7457,4685469991.0
2006-03-15 19:30:00,1.74565,1.74599,1.74542,1.74565,4257020007.0
2006-03-15 19:45:00,1.7457,1.74595,1.74529,1.74543,3627100003.0
2006-03-15 20:00:00,1.7454,1.74567,1.74534,1.74548,2743700004.0
2006-03-15 20:15:00,1.74547,1.7465,1.74546,1.74637,3636949995.0
2006-03-15 20:30:00,1.74648,1.74703,1.74613,1.74625,4657699999.0
2006-03-15 20:45:00,1.74623,1.74705,1.74603,1.74643,5210399982.0
2006-03-15 21:00:00,1.74635,1.74834,1.74635,1.748,3243500003.0
2006-03-15 21:15:00,1.74802,1.74879,1.74779,1.74875,2126950001.0
2006-03-15 21:30:00,1.7487,1.74881,1.74709,1.74802,1953800000.0
2006-03-15 21:45:00,1.74801,1.74883,1.74776,1.74874,1907870004.0
2006-03-15 22:00:00,1.74878,1.7488,1.74797,1.7481,1699200005.0
2006-03-15 22:15:00,1.74815,1.74833,1.74793,1.74816,1765999993.0
2006-03-15 22:30:00,1.74817,1.74831,1.74785,1.74793,1224070000.0
2006-03-15 22:45:00,1.74793,1.74804,1.747,1.74745,856700001.0
2006-03-15 23:00:00,1.7474,1.74756,1.74705,1.74718,799399998.0
2006-03-15 23:15:00,1.74714,1.74734,1.74695,1.74713,755599999.0
2006-03-15 23:30:00,1.74713,1.74778,1.74705,1.74765,535199999.0
2006-03-15 23:45:00,1.7477,1.74773,1.74723,1.74768,536799998.0
2006-03-16 00:00:00,1.74763,1.7481,1.74731,1.74743,984949993.0
2006-03-16 00:15:00,1.74753,1.74783,1.7474,1.74775,1277300005.0
2006-03-16 00:30:00,1.74779,1.74779,1.74733,1.7475,559699997.0
2006-03-16 00:45:00,1.74748,1.74755,1.74725,1.7474,584199998.0
2006-03-16 01:00:00,1.74735,1.74763,1.74732,1.74763,581499995.0
2006-03-16 01:15:00,1.7476,1.74769,1.74736,1.7474,844549996.0
2006-03-16 01:30:00,1.74741,1.74741,1.74693,1.747,583899998.0
2006-03-16 01:45:00,1.74703,1.74711,1.74648,1.74702,653399998.0
2006-03-16 02:00:00,1.74703,1.74851,1.747,1.74763,765500000.0
2006-03-16 02:15:00,1.7476,1.74781,1.74737,1.74763,892199999.0
2006-03-16 02:30:00,1.74757,1.74824,1.74753,1.74795,833749997.0
2006-03-16 02:45:00,1.7479,1.74823,1.74785,1.74785,702800000.0
2006-03-16 03:00:00,1.74792,1.74799,1.74672,1.74685,970899997.0
2006-03-16 03:15:00,1.747,1.74702,1.74651,1.74675,750000005.0
2006-03-16 03:30:00,1.74685,1.74732,1.74667,1.74718,560200002.0
2006-03-16 03:45:00,1.74714,1.74725,1.74632,1.74632,817900006.0
2006-03-16 04:00:00,1.74613,1.74655,1.746,1.7464,872100000.0
2006-03-16 04:15:00,1.7465,1.7469,1.74638,1.74663,938600010.0
2006-03-16 04:30:00,1.7466,1.7472,1.74648,1.74695,695499999.0
2006-03-16 04:45:00,1.74711,1.7474,1.74682,1.74693,913599998.0
2006-03-16 05:00:00,1.74692,1.74721,1.74684,1.747,551399999.0
2006-03-16 05:15:00,1.74703,1.74715,1.74691,1.747,844299996.0
2006-03-16 05:30:00,1.74699,1.74703,1.74655,1.74696,756700001.0
2006-03-16 05:45:00,1.74703,1.74717,1.74643,1.74681,775400009.0
2006-03-16 06:00:00,1.74682,1.74682,1.74656,1.74658,784500001.0
2006-03-16 06:15:00,1.7466,1.7466,1.7459,1.74604,645499997.0
2006-03-16 06:30:00,1.74597,1.746,1.7456,1.74568,814400001.0
2006-03-16 06:45:00,1.74567,1.74583,1.74444,1.7449,730399997.0
2006-03-16 07:00:00,1.74507,1.74565,1.74499,1.7451,762299998.0
2006-03-16 07:15:00,1.74515,1.7457,1.74498,1.74556,934699998.0
2006-03-16 07:30:00,1.74565,1.74595,1.745,1.74515,886800001.0
2006-03-16 07:45:00,1.74518,1.74524,1.74444,1.74457,893699996.0
2006-03-16 08:00:00,1.74447,1.74535,1.74435,1.74528,902170003.0
2006-03-16 08:15:00,1.74533,1.7454,1.7449,1.74508,831899996.0
2006-03-16 08:30:00,1.74502,1.74518,1.74409,1.74439,841500005.0
2006-03-16 08:45:00,1.74451,1.74558,1.74437,1.74512,719500001.0
2006-03-16 09:00:00,1.7451,1.74561,1.74428,1.7447,1042599999.0
2006-03-16 09:15:00,1.74469,1.74541,1.74469,1.74511,833200006.0
2006-03-16 09:30:00,1.74499,1.74515,1.74401,1.74471,949600002.0
2006-03-16 09:45:00,1.74467,1.74765,1.74418,1.74751,921900003.0
2006-03-16 10:00:00,1.74745,1.74844,1.74723,1.74745,846200002.0
2006-03-16 10:15:00,1.74746,1.74765,1.74697,1.74722,935599999.0
2006-03-16 10:30:00,1.7473,1.74773,1.74722,1.74749,899799998.0
2006-03-16 10:45:00,1.74745,1.7484,1.74737,1.7484,874150004.0
2006-03-16 11:00:00,1.74847,1.74866,1.74817,1.74835,1085000000.0
2006-03-16 11:15:00,1.74832,1.74918,1.748,1.74881,1030900004.0
2006-03-16 11:30:00,1.74898,1.74935,1.74646,1.74767,1125270001.0
2006-03-16 11:45:00,1.74772,1.74817,1.74671,1.74692,1010100000.0
2006-03-16 12:00:00,1.74689,1.7477,1.74652,1.74759,952599992.0
2006-03-16 12:15:00,1.74778,1.74871,1.74778,1.74833,853946995.0
2006-03-16 12:30:00,1.74826,1.74838,1.7471,1.74748,1029300004.0
2006-03-16 12:45:00,1.74756,1.74758,1.74571,1.74609,897099998.0
2006-03-16 13:00:00,1.74622,1.74637,1.74536,1.74637,1009000000.0
2006-03-16 13:15:00,1.74641,1.74647,1.74549,1.74618,759399998.0
2006-03-16 13:30:00,1.74621,1.747,1.74621,1.74647,854899999.0
2006-03-16 13:45:00,1.74643,1.74656,1.74588,1.74612,799500006.0
2006-03-16 14:00:00,1.7462,1.74625,1.74578,1.74595,842900003.0
2006-03-16 14:15:00,1.74588,1.74623,1.74578,1.74622,787900002.0
2006-03-16 14:30:00,1.74632,1.74639,1.74579,1.74605,884500004.0
2006-03-16 14:45:00,1.74598,1.74694,1.74589,1.74689,989399997.0
2006-03-16 15:00:00,1.7469,1.74707,1.74618,1.74667,991949996.0
2006-03-16 15:15:00,1.74672,1.74722,1.74596,1.74603,918499997.0
2006-03-16 15:30:00,1.74658,1.75226,1.74658,1.75101,1112950001.0
2006-03-16 15:45:00,1.75113,1.75256,1.75058,1.75215,1031600006.0
2006-03-16 16:00:00,1.75216,1.75283,1.75178,1.75187,1120169998.0
2006-03-16 16:15:00,1.7518,1.752,1.75121,1.75147,890399994.0
2006-03-16 16:30:00,1.75137,1.75278,1.75104,1.75252,894899996.0
2006-03-16 16:45:00,1.75245,1.75357,1.75191,1.75278,867899998.0
2006-03-16 17:00:00,1.75259,1.7554,1.75252,1.75427,1013500010.0
2006-03-16 17:15:00,1.75417,1.7546,1.75311,1.75415,911600001.0
2006-03-16 17:30:00,1.75403,1.75477,1.75334,1.75347,887199995.0
2006-03-16 17:45:00,1.75351,1.75483,1.75312,1.75444,815639999.0
2006-03-16 18:00:00,1.75431,1.75654,1.75369,1.75598,12798369985.0
2006-03-16 18:15:00,1.75595,1.7561,1.75426,1.75438,9661896984.0
2006-03-16 18:30:00,1.75437,1.75556,1.75411,1.75493,5251099990.0
2006-03-16 18:45:00,1.75495,1.75545,1.75461,1.75478,5204200009.0
2006-03-16 19:00:00,1.7549,1.75644,1.75485,1.75643,4963000002.0
2006-03-16 19:15:00,1.75647,1.75785,1.75637,1.75752,4421549992.0
2006-03-16 19:30:00,1.75753,1.75858,1.75753,1.75785,4610019987.0
2006-03-16 19:45:00,1.75795,1.75941,1.75642,1.75679,3411900003.0
2006-03-16 20:00:00,1.75682,1.75804,1.75655,1.75749,2702049988.0
2006-03-16 20:15:00,1.75743,1.75788,1.75712,1.75742,4035969995.0
2006-03-16 20:30:00,1.75745,1.75782,1.7568,1.75707,4455300006.0
2006-03-16 20:45:00,1.75705,1.75721,1.75663,1.75698,4872049996.0
2006-03-16 21:00:00,1.75702,1.75818,1.75697,1.75775,3168199993.0
2006-03-16 21:15:00,1.75778,1.7578,1.75695,1.75732,2413600005.0
2006-03-16 21:30:00,1.75711,1.7575,1.7568,1.75726,2141599999.0
2006-03-16 21:45:00,1.75729,1.75766,1.75709,1.75753,1809299997.0
2006-03-16 22:00:00,1.75757,1.75757,1.75646,1.75646,1803649999.0
2006-03-16 22:15:00,1.75642,1.7572,1.75609,1.75615,1797100001.0
2006-03-16 22:30:00,1.75616,1.75662,1.75598,1.75643,1414199995.0
2006-03-16 22:45:00,1.75645,1.75712,1.7564,1.75683,798100003.0
2006-03-16 23:00:00,1.75665,1.75715,1.75662,1.75707,776600001.0
2006-03-16 23:15:00,1.75698,1.75762,1.7569,1.75734,656216994.0
2006-03-16 23:30:00,1.75734,1.75755,1.757,1.7571,792499995.0
2006-03-16 23:45:00,1.75714,1.75714,1.7568,1.75705,488100005.0
2006-03-17 00:00:00,1.75703,1.7572,1.75648,1.75687,1146600003.0
2006-03-17 00:15:00,1.757,1.7572,1.75661,1.75705,1017899997.0
2006-03-17 00:30:00,1.75698,1.75698,1.75604,1.7563,661199998.0
2006-03-17 00:45:00,1.7563,1.75668,1.75628,1.7564,815999997.0
2006-03-17 01:00:00,1.75638,1.75675,1.75638,1.75648,729300001.0
2006-03-17 01:15:00,1.7564,1.75653,1.756,1.7561,718800003.0
2006-03-17 01:30:00,1.75615,1.75623,1.75578,1.7562,792199999.0
2006-03-17 01:45:00,1.75622,1.75638,1.75579,1.7563,628900002.0
2006-03-17 02:00:00,1.75632,1.75677,1.75621,1.75642,692599998.0
2006-03-17 02:15:00,1.75643,1.75655,1.75601,1.75613,810400000.0
2006-03-17 02:30:00,1.75614,1.75684,1.75604,1.75632,890399995.0
2006-03-17 02:45:00,1.75631,1.75675,1.75621,1.75632,623100002.0
2006-03-17 03:00:00,1.7563,1.75646,1.75554,1.7564,942500004.0
2006-03-17 03:15:00,1.75639,1.75647,1.75601,1.75606,717499997.0
2006-03-17 03:30:00,1.75611,1.75611,1.75528,1.75537,764599999.0
2006-03-17 03:45:00,1.7554,1.75607,1.75517,1.75527,847450000.0
2006-03-17 04:00:00,1.75518,1.75602,1.75501,1.75582,829100001.0
2006-03-17 04:15:00,1.75587,1.75587,1.7543,1.75443,1011299994.0
2006-03-17 04:30:00,1.75432,1.75471,1.75384,1.75464,765300003.0
2006-03-17 04:45:00,1.75462,1.75462,1.75412,1.75426,606000003.0
2006-03-17 05:00:00,1.75437,1.7544,1.7538,1.75396,555199997.0
2006-03-17 05:15:00,1.75401,1.75523,1.75391,1.75498,634200002.0
2006-03-17 05:30:00,1.755,1.75524,1.75479,1.75498,698800000.0
2006-03-17 05:45:00,1.75503,1.75609,1.75492,1.756,766299995.0
2006-03-17 06:00:00,1.75603,1.75623,1.7558,1.75598,731600007.0
2006-03-17 06:15:00,1.75603,1.75608,1.75566,1.75585,878800004.0
2006-03-17 06:30:00,1.7558,1.75588,1.75538,1.75546,424750004.0
2006-03-17 06:45:00,1.75547,1.75591,1.75533,1.75576,700099997.0
2006-03-17 07:00:00,1.75588,1.75592,1.75549,1.7556,727700001.0
2006-03-17 07:15:00,1.75563,1.75632,1.75544,1.75617,826899999.0
2006-03-17 07:30:00,1.75617,1.75617,1.75563,1.75588,765099999.0
2006-03-17 07:45:00,1.75583,1.75584,1.75527,1.7555,652700000.0
2006-03-17 08:00:00,1.75543,1.75565,1.75519,1.75528,870299999.0
2006-03-17 08:15:00,1.75528,1.75567,1.75511,1.75547,840099996.0
2006-03-17 08:30:00,1.75552,1.75625,1.75552,1.75595,925200002.0
2006-03-17 08:45:00,1.75605,1.75617,1.75495,1.75499,894970001.0
2006-03-17 09:00:00,1.75495,1.75535,1.7533,1.75371,912399998.0
2006-03-17 09:15:00,1.75374,1.75395,1.75315,1.75333,659339998.0
2006-03-17 09:30:00,1.75323,1.75382,1.75323,1.75338,919370000.0
2006-03-17 09:45:00,1.75331,1.7536,1.75295,1.7534,738900001.0
2006-03-17 10:00:00,1.75332,1.75485,1.75325,1.75396,872469999.0
2006-03-17 10:15:00,1.75402,1.75456,1.7529,1.75445,1009600001.0
2006-03-17 10:30:00,1.75455,1.75477,1.75359,1.75419,759646991.0
2006-03-17 10:45:00,1.75418,1.75559,1.75371,1.75482,984699996.0
2006-03-17 11:00:00,1.75489,1.75523,1.75396,1.75428,926569998.0
2006-03-17 11:15:00,1.7543,1.75467,1.754,1.75441,1027000002.0
2006-03-17 11:30:00,1.75448,1.75601,1.75448,1.75595,1062699994.0
2006-03-17 11:45:00,1.756,1.75716,1.75554,1.75625,1046799999.0
2006-03-17 12:00:00,1.75627,1.75628,1.75471,1.75567,1073300003.0
2006-03-17 12:15:00,1.75572,1.75638,1.75526,1.75538,956200001.0
2006-03-17 12:30:00,1.75545,1.75549,1.75515,1.75533,929399997.0
2006-03-17 12:45:00,1.7554,1.75577,1.75529,1.75537,927499999.0
2006-03-17 13:00:00,1.75536,1.75544,1.7545,1.75461,1013000001.0
2006-03-17 13:15:00,1.75457,1.75457,1.75369,1.75423,1135199999.0
2006-03-17 13:30:00,1.7542,1.75537,1.75391,1.75525,1098599998.0
2006-03-17 13:45:00,1.75513,1.75531,1.75444,1.75519,1025599994.0
2006-03-17 14:00:00,1.75523,1.75542,1.75436,1.75438,835099999.0
2006-03-17 14:15:00,1.75434,1.75449,1.75367,1.75405,868199999.0
2006-03-17 14:30:00,1.75408,1.75408,1.75232,1.75353,988850005.0
2006-03-17 14:45:00,1.75348,1.75469,1.75339,1.75429,820199996.0
2006-03-17 15:00:00,1.75427,1.755,1.75391,1.75451,867400000.0
2006-03-17 15:15:00,1.75448,1.75607,1.75413,1.75583,1064299996.0
2006-03-17 15:30:00,1.75587,1.75604,1.75523,1.75582,875999999.0
2006-03-17 15:45:00,1.75588,1.75655,1.75513,1.75548,872000002.0
2006-03-17 16:00:00,1.75549,1.75549,1.75435,1.7544,1092749993.0
2006-03-17 16:15:00,1.7545,1.75572,1.75391,1.7554,923200000.0
2006-03-17 16:30:00,1.75525,1.75539,1.75434,1.75445,988699997.0
2006-03-17 16:45:00,1.75445,1.75493,1.75253,1.75324,1007999997.0
2006-03-17 17:00:00,1.75316,1.75316,1.75106,1.75208,929299999.0
2006-03-17 17:15:00,1.75219,1.75338,1.75219,1.75338,969799996.0
2006-03-17 17:30:00,1.75361,1.75453,1.75315,1.75401,1005050001.0
2006-03-17 17:45:00,1.75402,1.75426,1.7531,1.75311,744300002.0
2006-03-17 18:00:00,1.75321,1.75518,1.75316,1.75475,12651799979.0
2006-03-17 18:15:00,1.75479,1.75545,1.7546,1.75543,10114449987.0
2006-03-17 18:30:00,1.75545,1.75617,1.75481,1.7556,5428049997.0
2006-03-17 18:45:00,1.75544,1.75672,1.75544,1.75623,5318846990.0
2006-03-17 19:00:00,1.75622,1.75737,1.75539,1.75602,4963750002.0
2006-03-17 19:15:00,1.756,1.75629,1.75511,1.75542,4364250000.0
2006-03-17 19:30:00,1.75537,1.75606,1.75466,1.75598,3938449995.0
2006-03-17 19:45:00,1.75602,1.75685,1.7553,1.75535,3511450006.0
2006-03-17 20:00:00,1.75532,1.75621,1.75526,1.75603,2935999997.0
2006-03-17 20:15:00,1.75602,1.75633,1.75584,1.75601,3494799998.0
2006-03-17 20:30:00,1.756,1.75655,1.75591,1.75632,4532899996.0
2006-03-17 20:45:00,1.75633,1.75634,1.75563,1.75625,4955900016.0
2006-03-17 21:00:00,1.7563,1.75708,1.75624,1.75631,2591819996.0
2006-03-17 21:15:00,1.75638,1.7566,1.75579,1.7566,2059600001.0
2006-03-17 21:30:00,1.7566,1.7566,1.75599,1.75643,1827800001.0
2006-03-17 21:45:00,1.75637,1.75695,1.75607,1.75682,2046500000.0
2006-03-17 22:00:00,1.75687,1.75695,1.75636,1.75648,1488499999.0
2006-03-17 22:15:00,1.75656,1.75755,1.75633,1.7569,1708099994.0
2006-03-17 22:30:00,1.75685,1.75712,1.75656,1.75703,1423400001.0
2006-03-17 22:45:00,1.757,1.75701,1.75642,1.75646,966599998.0
2006-03-17 23:00:00,1.75634,1.7565,1.75608,1.75635,668300003.0
2006-03-17 23:15:00,1.7563,1.75635,1.75594,1.75602,717599998.0
2006-03-17 23:30:00,1.75602,1.75665,1.75596,1.75631,679800000.0
2006-03-17 23:45:00,1.75618,1.75618,1.7558,1.75615,407999999.0
2006-03-20 00:00:00,1.7555,1.7567,1.7554,1.7561,833300000.0
2006-03-20 00:15:00,1.7559,1.7562,1.7553,1.7559,833300000.0
2006-03-20 00:30:00,1.7558,1.756,1.7546,1.756,833300000.0
2006-03-20 00:45:00,1.7559,1.756,1.755,1.755,769200000.0
2006-03-20 01:00:00,1.7549,1.7558,1.7549,1.755,833300000.0
2006-03-20 01:15:00,1.7549,1.7554,1.7546,1.755,769200000.0
2006-03-20 01:30:00,1.7549,1.7553,1.7548,1.7552,769200000.0
2006-03-20 01:45:00,1.7551,1.7551,1.7544,1.7545,705100000.0
2006-03-20 02:00:00,1.75471,1.75548,1.75466,1.75473,682700004.0
2006-03-20 02:15:00,1.7547,1.75509,1.75439,1.75488,910799993.0
2006-03-20 02:30:00,1.75476,1.75501,1.75443,1.75495,879750001.0
2006-03-20 02:45:00,1.7549,1.75497,1.75416,1.75423,734000001.0
2006-03-20 03:00:00,1.75429,1.75463,1.75425,1.7544,788599998.0
2006-03-20 03:15:00,1.75443,1.7549,1.75425,1.75477,670800001.0
2006-03-20 03:30:00,1.75487,1.75487,1.75393,1.75394,761700001.0
2006-03-20 03:45:00,1.75388,1.75434,1.7537,1.75372,820100000.0
2006-03-20 04:00:00,1.75365,1.75365,1.75304,1.7532,576799999.0
2006-03-20 04:15:00,1.75325,1.75378,1.75323,1.75355,1006619999.0
2006-03-20 04:30:00,1.75354,1.75364,1.75338,1.75345,722200003.0
2006-03-20 04:45:00,1.7535,1.75373,1.75338,1.75349,581300002.0
2006-03-20 05:00:00,1.75346,1.75438,1.75346,1.75402,726700001.0
2006-03-20 05:15:00,1.75411,1.75481,1.75397,1.7547,866800000.0
2006-03-20 05:30:00,1.75471,1.75531,1.75447,1.75451,713100002.0
2006-03-20 05:45:00,1.75457,1.75457,1.75423,1.7544,769000001.0
2006-03-20 06:00:00,1.7546,1.7546,1.75409,1.75417,928150005.0
2006-03-20 06:15:00,1.7543,1.75445,1.75372,1.75397,672100002.0
2006-03-20 06:30:00,1.75392,1.75411,1.75361,1.75399,711200002.0
2006-03-20 06:45:00,1.75402,1.75447,1.75399,1.75428,703000004.0
2006-03-20 07:00:00,1.75445,1.75445,1.75385,1.75391,906700000.0
2006-03-20 07:15:00,1.75397,1.75438,1.75368,1.75437,796900001.0
2006-03-20 07:30:00,1.75439,1.75487,1.75422,1.7547,871700003.0
2006-03-20 07:45:00,1.75465,1.75467,1.75438,1.75452,575500004.0
2006-03-20 08:00:00,1.75447,1.75494,1.75428,1.75475,939599999.0
2006-03-20 08:15:00,1.75473,1.75479,1.75432,1.75465,832950001.0
2006-03-20 08:30:00,1.75473,1.75508,1.75461,1.75499,932599996.0
2006-03-20 08:45:00,1.75506,1.75516,1.75374,1.75376,829799998.0
2006-03-20 09:00:00,1.75377,1.7553,1.75373,1.75521,1066599999.0
2006-03-20 09:15:00,1.75518,1.7567,1.75517,1.75614,1014600001.0
2006-03-20 09:30:00,1.75605,1.75629,1.75517,1.75604,1017950004.0
2006-03-20 09:45:00,1.756,1.75834,1.75557,1.75829,806999999.0
2006-03-20 10:00:00,1.75797,1.75797,1.75593,1.75705,956499994.0
2006-03-20 10:15:00,1.75702,1.75798,1.7564,1.75666,970799999.0
2006-03-20 10:30:00,1.75662,1.75709,1.75633,1.75668,952699997.0
2006-03-20 10:45:00,1.75669,1.75758,1.75656,1.75746,973599997.0
2006-03-20 11:00:00,1.75735,1.75816,1.75692,1.7579,972999996.0
2006-03-20 11:15:00,1.75791,1.75849,1.75766,1.75782,975799999.0
2006-03-20 11:30:00,1.75777,1.75796,1.75693,1.75787,1060999999.0
2006-03-20 11:45:00,1.75787,1.75787,1.75676,1.7568,1166800001.0
2006-03-20 12:00:00,1.75664,1.75682,1.75575,1.75682,799399998.0
2006-03-20 12:15:00,1.75692,1.7573,1.75673,1.75683,962070003.0
2006-03-20 12:30:00,1.75681,1.75681,1.75627,1.7567,904100004.0
2006-03-20 12:45:00,1.7568,1.75705,1.75613,1.75636,919000003.0
2006-03-20 13:00:00,1.75645,1.75655,1.75506,1.75648,932100001.0
2006-03-20 13:15:00,1.7565,1.75753,1.75616,1.75687,996699997.0
2006-03-20 13:30:00,1.75681,1.75689,1.75565,1.7557,946249997.0
2006-03-20 13:45:00,1.75566,1.75572,1.75256,1.75256,875799998.0
2006-03-20 14:00:00,1.75279,1.75431,1.75279,1.75393,784700002.0
2006-03-20 14:15:00,1.75388,1.75433,1.75378,1.75409,923299998.0
2006-03-20 14:30:00,1.75411,1.7544,1.754,1.75431,1067449990.0
2006-03-20 14:45:00,1.75425,1.75551,1.75425,1.75532,941599996.0
2006-03-20 15:00:00,1.75528,1.75532,1.75415,1.75468,962199996.0
2006-03-20 15:15:00,1.7547,1.75536,1.7547,1.75525,1108800000.0
2006-03-20 15:30:00,1.75518,1.75518,1.75415,1.7549,1036600000.0
2006-03-20 15:45:00,1.75492,1.75627,1.75489,1.7556,971069996.0
2006-03-20 16:00:00,1.75534,1.75554,1.75445,1.7552,1036999998.0
2006-03-20 16:15:00,1.7552,1.75537,1.75454,1.75511,941600005.0
2006-03-20 16:30:00,1.75493,1.75605,1.75458,1.75563,738200003.0
2006-03-20 16:45:00,1.75572,1.7559,1.75375,1.75474,1126300000.0
2006-03-20 17:00:00,1.75468,1.75533,1.75402,1.75485,999800004.0
2006-03-20 17:15:00,1.75475,1.75592,1.75401,1.75592,947200003.0
2006-03-20 17:30:00,1.75592,1.75627,1.75481,1.75496,885000000.0
2006-03-20 17:45:00,1.75489,1.75579,1.75452,1.75533,787200000.0
2006-03-20 18:00:00,1.75528,1.75544,1.75447,1.75493,12329666976.0
2006-03-20 18:15:00,1.75493,1.75546,1.75424,1.75537,9842009996.0
2006-03-20 18:30:00,1.75534,1.75648,1.75483,1.75558,5228550000.0
2006-03-20 18:45:00,1.7556,1.75619,1.75536,1.75595,5352169996.0
2006-03-20 19:00:00,1.75597,1.75597,1.75479,1.75492,4912396991.0
2006-03-20 19:15:00,1.75498,1.75523,1.75462,1.7551,4591100021.0
2006-03-20 19:30:00,1.75504,1.75542,1.75408,1.7544,4502200002.0
2006-03-20 19:45:00,1.75438,1.75465,1.75374,1.75385,3665100008.0
2006-03-20 20:00:00,1.75379,1.75399,1.75331,1.75331,2687900000.0
2006-03-20 20:15:00,1.75334,1.75555,1.75334,1.75528,3915650001.0
2006-03-20 20:30:00,1.75532,1.75572,1.75516,1.75537,4107869981.0
2006-03-20 20:45:00,1.75533,1.75537,1.75489,1.75508,4617699982.0
2006-03-20 21:00:00,1.75504,1.75549,1.75498,1.75518,2969669993.0
2006-03-20 21:15:00,1.75521,1.7556,1.75506,1.75557,2045299998.0
2006-03-20 21:30:00,1.75556,1.75563,1.7545,1.75562,2017899998.0
2006-03-20 21:45:00,1.75562,1.7563,1.75558,1.75585,1870700008.0
2006-03-20 22:00:00,1.75593,1.75646,1.75586,1.75637,1428000000.0
2006-03-20 22:15:00,1.75639,1.75648,1.75585,1.75593,1596500001.0
2006-03-20 22:30:00,1.75594,1.75623,1.75586,1.75613,1529700008.0
2006-03-20 22:45:00,1.75613,1.75631,1.75595,1.75624,732570001.0
2006-03-20 23:00:00,1.7562,1.75661,1.75605,1.75635,774299998.0
2006-03-20 23:15:00,1.75632,1.75659,1.75629,1.75634,605649999.0
2006-03-20 23:30:00,1.75637,1.75655,1.75623,1.7564,507599996.0
2006-03-20 23:45:00,1.75645,1.75648,1.75602,1.75608,537346990.0
2006-03-21 00:00:00,1.75603,1.75605,1.75468,1.75494,1162699996.0
2006-03-21 00:15:00,1.75488,1.75589,1.75468,1.75505,1073399995.0
2006-03-21 00:30:00,1.75505,1.75529,1.75498,1.7551,616199998.0
2006-03-21 00:45:00,1.7551,1.75548,1.75508,1.7554,761000003.0
2006-03-21 01:00:00,1.75541,1.75593,1.75521,1.75563,764500008.0
2006-03-21 01:15:00,1.7556,1.7556,1.75478,1.755,644099997.0
2006-03-21 01:30:00,1.75505,1.75515,1.75484,1.7551,681000004.0
2006-03-21 01:45:00,1.75515,1.75515,1.75485,1.7551,572899999.0
2006-03-21 02:00:00,1.75511,1.75512,1.75454,1.7547,689100002.0
2006-03-21 02:15:00,1.75475,1.75477,1.75285,1.75301,866000003.0
2006-03-21 02:30:00,1.75315,1.75366,1.7521,1.75338,774169996.0
2006-03-21 02:45:00,1.75348,1.7539,1.75303,1.75365,943100003.0
2006-03-21 03:00:00,1.75382,1.75418,1.7537,1.75405,745699998.0
2006-03-21 03:15:00,1.75407,1.75407,1.75345,1.7537,475200001.0
2006-03-21 03:30:00,1.75375,1.75434,1.75368,1.75413,603899996.0
2006-03-21 03:45:00,1.7541,1.75432,1.75401,1.75431,961099994.0
2006-03-21 04:00:00,1.75425,1.75431,1.75398,1.75398,841400004.0
2006-03-21 04:15:00,1.75405,1.75405,1.75297,1.75306,769599997.0
2006-03-21 04:30:00,1.75295,1.75328,1.75283,1.75305,639599999.0
2006-03-21 04:45:00,1.75314,1.75326,1.75233,1.75238,658400003.0
2006-03-21 05:00:00,1.75237,1.75304,1.75195,1.7525,800300003.0
2006-03-21 05:15:00,1.75255,1.75336,1.75253,1.753,753100000.0
2006-03-21 05:30:00,1.75302,1.75332,1.75289,1.7532,685199996.0
2006-03-21 05:45:00,1.75327,1.75382,1.75305,1.75341,747300001.0
2006-03-21 06:00:00,1.75346,1.75346,1.75275,1.75326,764199997.0
2006-03-21 06:15:00,1.7533,1.7533,1.75175,1.75186,937399999.0
2006-03-21 06:30:00,1.75203,1.75249,1.75168,1.75216,799100006.0
2006-03-21 06:45:00,1.75218,1.75232,1.75182,1.7521,859199999.0
2006-03-21 07:00:00,1.75225,1.75247,1.75207,1.75246,684000004.0
2006-03-21 07:15:00,1.75256,1.75261,1.75218,1.75235,625699998.0
2006-03-21 07:30:00,1.75235,1.75239,1.75192,1.75228,754950002.0
2006-03-21 07:45:00,1.75225,1.75245,1.75205,1.75228,540699998.0
2006-03-21 08:00:00,1.75223,1.75301,1.75223,1.75245,903599999.0
2006-03-21 08:15:00,1.75255,1.75255,1.75175,1.75215,676300002.0
2006-03-21 08:30:00,1.75227,1.75376,1.75217,1.75248,872599997.0
2006-03-21 08:45:00,1.75271,1.75395,1.75253,1.75369,1098699998.0
2006-03-21 09:00:00,1.75367,1.75417,1.75232,1.75254,903000008.0
2006-03-21 09:15:00,1.75242,1.75321,1.75187,1.7522,867199998.0
2006-03-21 09:30:00,1.75217,1.75288,1.752,1.75203,1032499996.0
2006-03-21 09:45:00,1.75199,1.75245,1.75052,1.75106,994349999.0
2006-03-21 10:00:00,1.75093,1.75169,1.75052,1.75058,872099993.0
2006-03-21 10:15:00,1.75056,1.75056,1.74786,1.74786,978700003.0
2006-03-21 10:30:00,1.74783,1.74885,1.7478,1.74801,1030800003.0
2006-03-21 10:45:00,1.74791,1.74872,1.74751,1.74865,1044799998.0
2006-03-21 11:00:00,1.7487,1.74898,1.74622,1.7464,903899997.0
2006-03-21 11:15:00,1.74642,1.74742,1.74642,1.74735,1085769993.0
2006-03-21 11:30:00,1.7473,1.7489,1.7464,1.74885,996300004.0
2006-03-21 11:45:00,1.74881,1.74954,1.74822,1.74954,1038300001.0
2006-03-21 12:00:00,1.74955,1.74978,1.74895,1.74912,934499998.0
2006-03-21 12:15:00,1.74918,1.74938,1.74853,1.74853,951200002.0
2006-03-21 12:30:00,1.74852,1.74852,1.74733,1.748,1075500000.0
2006-03-21 12:45:00,1.74807,1.74823,1.74718,1.74753,820799998.0
2006-03-21 13:00:00,1.74745,1.74759,1.74641,1.74726,966100000.0
2006-03-21 13:15:00,1.74726,1.74771,1.747,1.74756,1005500009.0
2006-03-21 13:30:00,1.74751,1.74841,1.74751,1.7481,1222100000.0
2006-03-21 13:45:00,1.74807,1.7491,1.74755,1.74907,884000002.0
2006-03-21 14:00:00,1.7491,1.74912,1.74772,1.74853,860999998.0
2006-03-21 14:15:00,1.74852,1.74888,1.74823,1.74854,727399997.0
2006-03-21 14:30:00,1.74855,1.74927,1.74838,1.74927,797400005.0
2006-03-21 14:45:00,1.74914,1.7502,1.74831,1.74947,1065000003.0
2006-03-21 15:00:00,1.7495,1.74977,1.74919,1.7493,969300003.0
2006-03-21 15:15:00,1.74936,1.75085,1.74908,1.75021,1005600004.0
2006-03-21 15:30:00,1.74921,1.75157,1.74802,1.74935,836300001.0
2006-03-21 15:45:00,1.74916,1.74916,1.74791,1.74902,997699998.0
2006-03-21 16:00:00,1.7492,1.74923,1.74746,1.74846,978650000.0
2006-03-21 16:15:00,1.74862,1.74886,1.7483,1.74845,1039099997.0
2006-03-21 16:30:00,1.74828,1.74843,1.7474,1.7474,756500000.0
2006-03-21 16:45:00,1.74737,1.74834,1.74675,1.74812,843400000.0
2006-03-21 17:00:00,1.74802,1.74823,1.74584,1.74618,1049799999.0
2006-03-21 17:15:00,1.74622,1.74849,1.74622,1.74748,842500004.0
2006-03-21 17:30:00,1.74752,1.74786,1.74716,1.74727,922799997.0
2006-03-21 17:45:00,1.74714,1.74726,1.74598,1.74725,931599998.0
2006-03-21 18:00:00,1.74723,1.7475,1.74643,1.74732,12497919993.0
2006-03-21 18:15:00,1.74733,1.74834,1.74673,1.74798,10308066978.0
2006-03-21 18:30:00,1.74796,1.74809,1.74557,1.74633,5171399986.0
2006-03-21 18:45:00,1.74628,1.74657,1.74491,1.74545,5611499995.0
2006-03-21 19:00:00,1.74548,1.74688,1.74531,1.74688,4904089985.0
2006-03-21 19:15:00,1.74686,1.74686,1.7454,1.74582,4263369997.0
2006-03-21 19:30:00,1.74583,1.74643,1.7454,1.7461,4539919981.0
2006-03-21 19:45:00,1.74605,1.74633,1.74532,1.74601,3608750003.0
2006-03-21 20:00:00,1.74601,1.74705,1.74601,1.74672,2924699997.0
2006-03-21 20:15:00,1.7467,1.74743,1.74665,1.74727,3526169995.0
2006-03-21 20:30:00,1.74736,1.74784,1.7465,1.74721,4275799996.0
2006-03-21 20:45:00,1.74723,1.74757,1.74657,1.74668,4974999994.0
2006-03-21 21:00:00,1.7467,1.7468,1.74621,1.7465,2861399995.0
2006-03-21 21:15:00,1.74653,1.74728,1.74631,1.74709,2316299991.0
2006-03-21 21:30:00,1.747,1.74716,1.74647,1.74713,2195499999.0
2006-03-21 21:45:00,1.7471,1.74781,1.74695,1.74757,2018449994.0
2006-03-21 22:00:00,1.74766,1.74779,1.74703,1.74707,1742299998.0
2006-03-21 22:15:00,1.74709,1.74721,1.74644,1.74675,1648000006.0
2006-03-21 22:30:00,1.7468,1.7471,1.74665,1.74681,1438200003.0
2006-03-21 22:45:00,1.74679,1.74688,1.74625,1.74637,1080499995.0
2006-03-21 23:00:00,1.74613,1.74687,1.74601,1.74685,855369998.0
2006-03-21 23:15:00,1.74682,1.74731,1.74665,1.74707,838200003.0
2006-03-21 23:30:00,1.74708,1.74719,1.7467,1.74687,563799998.0
2006-03-21 23:45:00,1.74702,1.74747,1.74683,1.74745,585700002.0
2006-03-22 00:00:00,1.74724,1.74757,1.7468,1.74725,1139299995.0
2006-03-22 00:15:00,1.74713,1.7476,1.74684,1.74745,1123250000.0
2006-03-22 00:30:00,1.74741,1.74771,1.74701,1.74755,572800000.0
2006-03-22 00:45:00,1.74748,1.74842,1.7469,1.7484,1013699999.0
2006-03-22 01:00:00,1.74843,1.74875,1.7483,1.74874,948169994.0
2006-03-22 01:15:00,1.74872,1.749,1.748,1.7481,675299999.0
2006-03-22 01:30:00,1.74815,1.74916,1.74798,1.74891,808399996.0
2006-03-22 01:45:00,1.74915,1.74915,1.74843,1.7487,800000002.0
2006-03-22 02:00:00,1.74872,1.74875,1.74754,1.74782,725000000.0
2006-03-22 02:15:00,1.74778,1.74784,1.74665,1.74712,1077000003.0
2006-03-22 02:30:00,1.7471,1.74715,1.74673,1.74702,816399999.0
2006-03-22 02:45:00,1.747,1.74733,1.74653,1.74689,783900001.0
2006-03-22 03:00:00,1.74678,1.74678,1.74597,1.74617,690100002.0
2006-03-22 03:15:00,1.74617,1.74645,1.74604,1.7463,678550001.0
2006-03-22 03:30:00,1.74635,1.74688,1.7461,1.74666,598199998.0
2006-03-22 03:45:00,1.74664,1.74673,1.7464,1.74648,855500003.0
2006-03-22 04:00:00,1.74645,1.74645,1.74612,1.74612,783299995.0
2006-03-22 04:15:00,1.74618,1.7466,1.74601,1.74647,810600001.0
2006-03-22 04:30:00,1.74635,1.74652,1.7461,1.74645,874899998.0
2006-03-22 04:45:00,1.74646,1.74712,1.74638,1.74703,701550000.0
2006-03-22 05:00:00,1.74705,1.74743,1.74676,1.74732,722999998.0
2006-03-22 05:15:00,1.74732,1.74788,1.7471,1.7476,721000000.0
2006-03-22 05:30:00,1.74761,1.74778,1.74628,1.74638,782999997.0
2006-03-22 05:45:00,1.74646,1.74665,1.74595,1.74648,676999994.0
2006-03-22 06:00:00,1.74653,1.74705,1.74637,1.74659,842999997.0
2006-03-22 06:15:00,1.74667,1.74673,1.74591,1.74601,926199995.0
2006-03-22 06:30:00,1.7459,1.74682,1.74538,1.74668,597499996.0
2006-03-22 06:45:00,1.74674,1.74726,1.74671,1.74702,673600001.0
2006-03-22 07:00:00,1.74717,1.74725,1.74683,1.7472,625400001.0
2006-03-22 07:15:00,1.74723,1.74735,1.74705,1.74735,761799998.0
2006-03-22 07:30:00,1.74735,1.74735,1.74672,1.74724,569993990.0
2006-03-22 07:45:00,1.74718,1.74731,1.74657,1.74683,493899998.0
2006-03-22 08:00:00,1.7467,1.74693,1.74653,1.7468,886700007.0
2006-03-22 08:15:00,1.74685,1.74735,1.74662,1.74707,891100000.0
2006-03-22 08:30:00,1.74706,1.74777,1.74672,1.74767,882700000.0
2006-03-22 08:45:00,1.74775,1.74786,1.74701,1.74712,809400005.0
2006-03-22 09:00:00,1.7471,1.74811,1.74705,1.74799,941999997.0
2006-03-22 09:15:00,1.74789,1.74811,1.74706,1.74786,837500001.0
2006-03-22 09:30:00,1.74773,1.74903,1.74731,1.74903,952949994.0
2006-03-22 09:45:00,1.74911,1.75044,1.74911,1.74974,1068450002.0
2006-03-22 10:00:00,1.74963,1.75,1.74859,1.74946,888799995.0
2006-03-22 10:15:00,1.74943,1.74948,1.74894,1.74894,993499999.0
2006-03-22 10:30:00,1.74888,1.74942,1.74854,1.7489,1030699999.0
2006-03-22 10:45:00,1.74891,1.74905,1.74862,1.74876,1163999998.0
2006-03-22 11:00:00,1.7487,1.74896,1.74851,1.74889,957000001.0
2006-03-22 11:15:00,1.74889,1.74902,1.74808,1.74808,940500007.0
2006-03-22 11:30:00,1.7481,1.74906,1.74808,1.74897,1086000002.0
2006-03-22 11:45:00,1.74893,1.74924,1.74844,1.74851,1115099996.0
2006-03-22 12:00:00,1.74841,1.74844,1.74663,1.74682,938400003.0
2006-03-22 12:15:00,1.74678,1.74743,1.74627,1.74731,972999999.0
2006-03-22 12:30:00,1.74723,1.74739,1.74564,1.74631,860899996.0
2006-03-22 12:45:00,1.74638,1.74739,1.74566,1.74574,859300007.0
2006-03-22 13:00:00,1.74561,1.74667,1.74554,1.74643,754200000.0
2006-03-22 13:15:00,1.7465,1.74656,1.74508,1.74526,928899998.0
2006-03-22 13:30:00,1.74524,1.74707,1.74524,1.74657,1020500005.0
2006-03-22 13:45:00,1.74655,1.74707,1.74655,1.74681,840000001.0
2006-03-22 14:00:00,1.74674,1.7471,1.74617,1.74629,1026800001.0
2006-03-22 14:15:00,1.74632,1.74673,1.74614,1.74668,823100004.0
2006-03-22 14:30:00,1.74677,1.74691,1.74574,1.7458,921699995.0
2006-03-22 14:45:00,1.74566,1.74643,1.7454,1.74593,895599996.0
2006-03-22 15:00:00,1.74596,1.74607,1.74537,1.74545,778950000.0
2006-03-22 15:15:00,1.74547,1.74697,1.74516,1.74664,909600001.0
2006-03-22 15:30:00,1.74672,1.74757,1.74672,1.74752,1119099998.0
2006-03-22 15:45:00,1.7476,1.74881,1.7476,1.748,975100000.0
2006-03-22 16:00:00,1.74809,1.74841,1.74747,1.74809,930000006.0
2006-03-22 16:15:00,1.74823,1.7495,1.74822,1.74933,910400003.0
2006-03-22 16:30:00,1.74925,1.74968,1.74847,1.7491,831700008.0
2006-03-22 16:45:00,1.74909,1.74919,1.74874,1.74892,1082599999.0
2006-03-22 17:00:00,1.74882,1.74894,1.74803,1.74862,1110099995.0
2006-03-22 17:15:00,1.74858,1.74947,1.74857,1.74917,1123199997.0
2006-03-22 17:30:00,1.74904,1.74913,1.74809,1.74821,912399989.0
2006-03-22 17:45:00,1.74823,1.74836,1.74655,1.74655,640850004.0
2006-03-22 18:00:00,1.74648,1.74779,1.74647,1.74748,12600089999.0
2006-03-22 18:15:00,1.74753,1.74863,1.74663,1.74756,9860599992.0
2006-03-22 18:30:00,1.74754,1.74884,1.74754,1.74871,4892400008.0
2006-03-22 18:45:00,1.7487,1.74897,1.74794,1.74797,5459199992.0
2006-03-22 19:00:00,1.74795,1.74852,1.74775,1.74791,5037269989.0
2006-03-22 19:15:00,1.74789,1.7479,1.74663,1.74708,4286969989.0
2006-03-22 19:30:00,1.7471,1.74745,1.7467,1.7473,4184500001.0
2006-03-22 19:45:00,1.74729,1.74783,1.74676,1.74676,3512300002.0
2006-03-22 20:00:00,1.74668,1.74719,1.74583,1.74699,2450999998.0
2006-03-22 20:15:00,1.74695,1.74725,1.7466,1.74712,3481369994.0
2006-03-22 20:30:00,1.7472,1.74735,1.74618,1.74645,4769949990.0
2006-03-22 20:45:00,1.74648,1.74661,1.74566,1.74619,5013619997.0
2006-03-22 21:00:00,1.7462,1.74637,1.74571,1.74618,2936769985.0
2006-03-22 21:15:00,1.74623,1.74691,1.74597,1.74685,1977599995.0
2006-03-22 21:30:00,1.74689,1.74762,1.74684,1.74734,2111150008.0
2006-03-22 21:45:00,1.74732,1.74761,1.74619,1.74619,1926400004.0
2006-03-22 22:00:00,1.74627,1.74705,1.74614,1.74672,1617600003.0
2006-03-22 22:15:00,1.74671,1.74717,1.74648,1.74694,2018399994.0
2006-03-22 22:30:00,1.74697,1.74712,1.74649,1.74692,1464800005.0
2006-03-22 22:45:00,1.74693,1.74713,1.7466,1.7467,909700002.0
2006-03-22 23:00:00,1.7466,1.74723,1.74645,1.74696,728099999.0
2006-03-22 23:15:00,1.74688,1.74717,1.7468,1.74683,685900003.0
2006-03-22 23:30:00,1.74682,1.74687,1.7464,1.7465,531700002.0
2006-03-22 23:45:00,1.74655,1.74689,1.7464,1.74675,402699999.0
2006-03-23 00:00:00,1.74673,1.74711,1.74635,1.74663,1043350007.0
2006-03-23 00:15:00,1.74675,1.74684,1.74599,1.74643,940099995.0
2006-03-23 00:30:00,1.7464,1.74647,1.74622,1.7463,492600001.0
2006-03-23 00:45:00,1.74626,1.74668,1.74602,1.7461,969100001.0
2006-03-23 01:00:00,1.74608,1.74666,1.74604,1.74615,683499996.0
2006-03-23 01:15:00,1.74608,1.74625,1.74555,1.7457,693900006.0
2006-03-23 01:30:00,1.74575,1.74611,1.74562,1.74596,738600004.0
2006-03-23 01:45:00,1.74605,1.74637,1.74584,1.74628,584400000.0
2006-03-23 02:00:00,1.74633,1.7465,1.74579,1.74583,803200000.0
2006-03-23 02:15:00,1.74589,1.74637,1.74588,1.74615,923749997.0
2006-03-23 02:30:00,1.7461,1.74642,1.74585,1.74642,642400002.0
2006-03-23 02:45:00,1.7464,1.74657,1.74392,1.74414,842700005.0
2006-03-23 03:00:00,1.74424,1.7443,1.74299,1.74322,786799995.0
2006-03-23 03:15:00,1.74327,1.74425,1.74318,1.744,783000000.0
2006-03-23 03:30:00,1.744,1.74422,1.74374,1.74374,649050002.0
2006-03-23 03:45:00,1.74366,1.74405,1.74362,1.74385,733700002.0
2006-03-23 04:00:00,1.74389,1.74435,1.74376,1.7442,817500000.0
2006-03-23 04:15:00,1.74427,1.74461,1.74408,1.74417,915299995.0
2006-03-23 04:30:00,1.74407,1.74415,1.74378,1.74393,756400001.0
2006-03-23 04:45:00,1.74401,1.7442,1.74372,1.74387,569699999.0
2006-03-23 05:00:00,1.7439,1.74422,1.7437,1.7439,773000004.0
2006-03-23 05:15:00,1.74393,1.74404,1.74356,1.74362,813200004.0
2006-03-23 05:30:00,1.7436,1.74365,1.74283,1.7433,820099997.0
2006-03-23 05:45:00,1.74336,1.74379,1.74308,1.74348,638269999.0
2006-03-23 06:00:00,1.74356,1.74366,1.74328,1.74357,805649996.0
2006-03-23 06:15:00,1.74357,1.74388,1.74312,1.74374,774499998.0
2006-03-23 06:30:00,1.74373,1.74399,1.74362,1.7439,495399999.0
2006-03-23 06:45:00,1.74387,1.74402,1.74362,1.74377,408800000.0
2006-03-23 07:00:00,1.74395,1.74408,1.74362,1.7439,889600004.0
2006-03-23 07:15:00,1.74393,1.74417,1.74374,1.74389,786549995.0
2006-03-23 07:30:00,1.74387,1.74397,1.7437,1.7439,862399991.0
2006-03-23 07:45:00,1.74385,1.74434,1.7438,1.74422,499299998.0
2006-03-23 08:00:00,1.74416,1.74437,1.74405,1.74418,883999995.0
2006-03-23 08:15:00,1.74418,1.74431,1.74334,1.74379,680300001.0
2006-03-23 08:30:00,1.74382,1.74411,1.74355,1.74387,762299997.0
2006-03-23 08:45:00,1.74398,1.74403,1.74377,1.74388,658299998.0
2006-03-23 09:00:00,1.74394,1.74413,1.74375,1.74408,818249996.0
2006-03-23 09:15:00,1.7441,1.74486,1.7436,1.74389,709100003.0
2006-03-23 09:30:00,1.74377,1.74406,1.74298,1.74308,1009799993.0
2006-03-23 09:45:00,1.74313,1.7433,1.74247,1.74296,979599997.0
2006-03-23 10:00:00,1.74286,1.74349,1.742,1.74252,958000007.0
2006-03-23 10:15:00,1.74245,1.74355,1.74235,1.74333,1032400000.0
2006-03-23 10:30:00,1.7434,1.74408,1.7434,1.74382,828749999.0
2006-03-23 10:45:00,1.74377,1.74401,1.74334,1.74346,756400001.0
2006-03-23 11:00:00,1.74348,1.7437,1.74335,1.74348,883699997.0
2006-03-23 11:15:00,1.74353,1.74397,1.74306,1.74314,968499998.0
2006-03-23 11:30:00,1.74308,1.74346,1.74298,1.74322,1026799999.0
2006-03-23 11:45:00,1.74323,1.74396,1.74315,1.74355,1260299996.0
2006-03-23 12:00:00,1.74358,1.74367,1.74325,1.74341,737099998.0
2006-03-23 12:15:00,1.74345,1.74374,1.7433,1.74367,901599997.0
2006-03-23 12:30:00,1.74368,1.74373,1.74319,1.7432,1028700002.0
2006-03-23 12:45:00,1.7432,1.74321,1.74265,1.7427,1087150001.0
2006-03-23 13:00:00,1.74271,1.74318,1.74147,1.74162,1009600000.0
2006-03-23 13:15:00,1.74172,1.74267,1.74158,1.74253,853499996.0
2006-03-23 13:30:00,1.74246,1.74255,1.74086,1.74093,1131900002.0
2006-03-23 13:45:00,1.74092,1.741,1.7405,1.74096,924499999.0
2006-03-23 14:00:00,1.741,1.74136,1.74066,1.74122,784446993.0
2006-03-23 14:15:00,1.74118,1.74231,1.74116,1.74198,824500001.0
2006-03-23 14:30:00,1.74201,1.74201,1.74085,1.74117,956700002.0
2006-03-23 14:45:00,1.74112,1.7427,1.74112,1.74267,1007850001.0
2006-03-23 15:00:00,1.74274,1.74306,1.74215,1.74239,854500002.0
2006-03-23 15:15:00,1.74249,1.7442,1.74249,1.7438,946899994.0
2006-03-23 15:30:00,1.74378,1.7439,1.74175,1.74217,918299997.0
2006-03-23 15:45:00,1.74224,1.74387,1.74224,1.74351,837346997.0
2006-03-23 16:00:00,1.74359,1.74364,1.74279,1.74317,1014299997.0
2006-03-23 16:15:00,1.74318,1.74454,1.74302,1.74387,648699999.0
2006-03-23 16:30:00,1.74367,1.74385,1.74333,1.74385,1007499995.0
2006-03-23 16:45:00,1.74395,1.7442,1.74298,1.74361,1055899992.0
2006-03-23 17:00:00,1.74343,1.74343,1.73916,1.73976,951299997.0
2006-03-23 17:15:00,1.73958,1.73982,1.73313,1.73375,777246997.0
2006-03-23 17:30:00,1.73385,1.73467,1.73327,1.73327,1055899997.0
2006-03-23 17:45:00,1.73299,1.7347,1.73281,1.73461,875500000.0
2006-03-23 18:00:00,1.73439,1.73487,1.73274,1.73487,12731899989.0
2006-03-23 18:15:00,1.735,1.73635,1.73456,1.73615,10010349996.0
2006-03-23 18:30:00,1.73612,1.73692,1.73575,1.73621,5372200001.0
2006-03-23 18:45:00,1.73625,1.73675,1.73587,1.73636,5505469986.0
2006-03-23 19:00:00,1.73628,1.73636,1.73537,1.73573,4765019988.0
2006-03-23 19:15:00,1.7357,1.7357,1.73504,1.73534,4325900015.0
2006-03-23 19:30:00,1.73547,1.73618,1.73485,1.73485,4305199996.0
2006-03-23 19:45:00,1.73492,1.73569,1.73482,1.73556,3499150000.0
2006-03-23 20:00:00,1.73548,1.73551,1.73488,1.73501,2644500003.0
2006-03-23 20:15:00,1.73511,1.73559,1.73482,1.7354,3661400002.0
2006-03-23 20:30:00,1.73543,1.73608,1.7354,1.73575,4799399999.0
2006-03-23 20:45:00,1.73575,1.73577,1.73497,1.73525,5260849996.0
2006-03-23 21:00:00,1.7352,1.73526,1.73317,1.73322,2886200005.0
2006-03-23 21:15:00,1.73332,1.73439,1.73314,1.73405,2160500002.0
2006-03-23 21:30:00,1.73405,1.7346,1.73395,1.7345,1969049996.0
2006-03-23 21:45:00,1.73454,1.73494,1.73421,1.73456,2365299999.0
2006-03-23 22:00:00,1.73459,1.73487,1.73411,1.73487,1559350006.0
2006-03-23 22:15:00,1.7349,1.73525,1.73468,1.73512,1728699998.0
2006-03-23 22:30:00,1.73515,1.73542,1.73475,1.735,1455520003.0
2006-03-23 22:45:00,1.73503,1.7355,1.73473,1.73545,851900004.0
2006-03-23 23:00:00,1.73548,1.73587,1.73525,1.73545,749499996.0
2006-03-23 23:15:00,1.73538,1.73538,1.73388,1.73448,856450000.0
2006-03-23 23:30:00,1.73449,1.73464,1.73416,1.73418,553700000.0
2006-03-23 23:45:00,1.73425,1.73435,1.73353,1.73435,659900000.0
2006-03-24 00:00:00,1.73433,1.73476,1.73408,1.73439,1136199997.0
2006-03-24 00:15:00,1.73443,1.73467,1.73402,1.73429,1263500001.0
2006-03-24 00:30:00,1.73415,1.73468,1.73412,1.7345,689400000.0
2006-03-24 00:45:00,1.73452,1.73465,1.73369,1.7338,768799996.0
2006-03-24 01:00:00,1.73378,1.73395,1.73354,1.73372,795799992.0
2006-03-24 01:15:00,1.73362,1.73405,1.73335,1.7337,829100001.0
2006-03-24 01:30:00,1.73375,1.73419,1.73365,1.73412,631100002.0
2006-03-24 01:45:00,1.73423,1.73449,1.73335,1.73359,827700000.0
2006-03-24 02:00:00,1.73357,1.73406,1.73335,1.734,638199998.0
2006-03-24 02:15:00,1.73405,1.73426,1.73362,1.73367,848800001.0
2006-03-24 02:30:00,1.7336,1.7338,1.73344,1.73371,821299999.0
2006-03-24 02:45:00,1.73373,1.73457,1.73343,1.73438,868300002.0
2006-03-24 03:00:00,1.73442,1.73459,1.734,1.73432,702200003.0
2006-03-24 03:15:00,1.73433,1.73513,1.73425,1.735,625900005.0
2006-03-24 03:30:00,1.73505,1.73518,1.73489,1.735,781399993.0
2006-03-24 03:45:00,1.735,1.73522,1.73455,1.73498,742599999.0
2006-03-24 04:00:00,1.73497,1.73532,1.73485,1.73519,825599994.0
2006-03-24 04:15:00,1.73528,1.73573,1.7352,1.73567,809649998.0
2006-03-24 04:30:00,1.73564,1.73573,1.73507,1.73523,768499997.0
2006-03-24 04:45:00,1.73526,1.73542,1.7351,1.73523,583600002.0
2006-03-24 05:00:00,1.73527,1.73582,1.7352,1.73562,580599998.0
2006-03-24 05:15:00,1.73569,1.73595,1.73568,1.7358,608500001.0
2006-03-24 05:30:00,1.7358,1.73587,1.735,1.73536,593849998.0
2006-03-24 05:45:00,1.73543,1.73561,1.735,1.735,725449995.0
2006-03-24 06:00:00,1.73508,1.73528,1.73488,1.73488,687400001.0
2006-03-24 06:15:00,1.73495,1.73519,1.73483,1.7351,781400003.0
2006-03-24 06:30:00,1.73505,1.73523,1.73498,1.7351,498999998.0
2006-03-24 06:45:00,1.7351,1.73515,1.73475,1.7349,525000002.0
2006-03-24 07:00:00,1.73505,1.73505,1.73452,1.7348,707999998.0
2006-03-24 07:15:00,1.73485,1.73496,1.7344,1.73455,854949991.0
2006-03-24 07:30:00,1.73455,1.73468,1.73446,1.73467,653299999.0
2006-03-24 07:45:00,1.73463,1.73464,1.73437,1.73463,522900000.0
2006-03-24 08:00:00,1.73464,1.73477,1.73448,1.73458,933399995.0
2006-03-24 08:15:00,1.73465,1.7351,1.7345,1.73474,719899998.0
2006-03-24 08:30:00,1.73468,1.73488,1.73442,1.73457,730900000.0
2006-03-24 08:45:00,1.73465,1.73469,1.73435,1.73459,790299997.0
2006-03-24 09:00:00,1.73458,1.73518,1.73409,1.73442,819299997.0
2006-03-24 09:15:00,1.73435,1.73473,1.73368,1.73462,907899999.0
2006-03-24 09:30:00,1.73456,1.73481,1.73352,1.73387,923299998.0
2006-03-24 09:45:00,1.73384,1.73389,1.73085,1.7316,895999997.0
2006-03-24 10:00:00,1.73162,1.73194,1.73128,1.73162,937099996.0
2006-03-24 10:15:00,1.73167,1.73196,1.73142,1.7318,941099997.0
2006-03-24 10:30:00,1.73183,1.73218,1.73161,1.73175,914899997.0
2006-03-24 10:45:00,1.73176,1.73279,1.73164,1.73242,967099991.0
2006-03-24 11:00:00,1.73235,1.7328,1.73205,1.73257,851899993.0
2006-03-24 11:15:00,1.73247,1.73258,1.73185,1.73244,976899997.0
2006-03-24 11:30:00,1.73238,1.73291,1.73213,1.73291,1021300001.0
2006-03-24 11:45:00,1.733,1.73332,1.73267,1.73294,1118099989.0
2006-03-24 12:00:00,1.73297,1.73396,1.73273,1.73279,1183800002.0
2006-03-24 12:15:00,1.73279,1.73284,1.73218,1.73255,1047699996.0
2006-03-24 12:30:00,1.73254,1.73303,1.73233,1.73273,909000001.0
2006-03-24 12:45:00,1.73278,1.73307,1.73233,1.73256,864846990.0
2006-03-24 13:00:00,1.73265,1.73284,1.73238,1.73244,998400001.0
2006-03-24 13:15:00,1.73248,1.73268,1.73214,1.73247,753199999.0
2006-03-24 13:30:00,1.73247,1.73275,1.73188,1.73195,1100899996.0
2006-03-24 13:45:00,1.73193,1.73274,1.73179,1.73179,855800002.0
2006-03-24 14:00:00,1.73184,1.73243,1.73184,1.73222,962100007.0
2006-03-24 14:15:00,1.73217,1.73387,1.73195,1.73328,743899999.0
2006-03-24 14:30:00,1.73329,1.73351,1.73267,1.73285,939799997.0
2006-03-24 14:45:00,1.73278,1.73305,1.73217,1.73266,1063300003.0
2006-03-24 15:00:00,1.73265,1.73282,1.73219,1.73234,845400002.0
2006-03-24 15:15:00,1.73231,1.73268,1.73135,1.7314,1179299999.0
2006-03-24 15:30:00,1.73129,1.7345,1.73128,1.73427,999550002.0
2006-03-24 15:45:00,1.73452,1.73532,1.73269,1.73374,1023599996.0
2006-03-24 16:00:00,1.73368,1.73611,1.73338,1.73526,924699999.0
2006-03-24 16:15:00,1.73521,1.7368,1.73497,1.7368,800170004.0
2006-03-24 16:30:00,1.73677,1.73715,1.73575,1.73606,681399996.0
2006-03-24 16:45:00,1.73604,1.73708,1.73604,1.73701,1052346990.0
2006-03-24 17:00:00,1.73706,1.74156,1.73706,1.74156,1015499997.0
2006-03-24 17:15:00,1.7416,1.74272,1.7408,1.74107,1123800005.0
2006-03-24 17:30:00,1.7411,1.74224,1.74092,1.74192,997099992.0
2006-03-24 17:45:00,1.74191,1.74228,1.7401,1.74065,749899999.0
2006-03-24 18:00:00,1.74049,1.74117,1.7397,1.74039,12554099996.0
2006-03-24 18:15:00,1.74046,1.74131,1.73955,1.74131,9707247000.0
2006-03-24 18:30:00,1.74129,1.74214,1.74096,1.74191,5195699983.0
2006-03-24 18:45:00,1.74186,1.74268,1.74164,1.74227,5320849976.0
2006-03-24 19:00:00,1.74238,1.74267,1.74175,1.7423,5361949999.0
2006-03-24 19:15:00,1.74222,1.74283,1.74204,1.7426,4343550005.0
2006-03-24 19:30:00,1.74256,1.74272,1.74234,1.74249,4466899999.0
2006-03-24 19:45:00,1.74252,1.74286,1.74241,1.74246,3782299990.0
2006-03-24 20:00:00,1.74241,1.74399,1.74238,1.74396,2731249993.0
2006-03-24 20:15:00,1.74408,1.74423,1.74301,1.74302,3524750003.0
2006-03-24 20:30:00,1.743,1.74333,1.74272,1.74333,4387666999.0
2006-03-24 20:45:00,1.74334,1.74343,1.74277,1.74285,4920949988.0
2006-03-24 21:00:00,1.74285,1.74295,1.74245,1.74258,2843446989.0
2006-03-24 21:15:00,1.74261,1.74272,1.74233,1.74238,2291199980.0
2006-03-24 21:30:00,1.74243,1.74281,1.74233,1.74243,2068946982.0
2006-03-24 21:45:00,1.74244,1.74266,1.74217,1.74217,2049449997.0
2006-03-24 22:00:00,1.74217,1.74259,1.74215,1.74252,1429450000.0
2006-03-24 22:15:00,1.74258,1.74269,1.74208,1.74225,1676249993.0
2006-03-24 22:30:00,1.74229,1.74236,1.74195,1.74203,1276499992.0
2006-03-24 22:45:00,1.742,1.74324,1.74194,1.74317,884999998.0
2006-03-24 23:00:00,1.7431,1.7434,1.74263,1.74282,603299998.0
2006-03-24 23:15:00,1.74273,1.74294,1.7423,1.74294,820999994.0
2006-03-24 23:30:00,1.74297,1.74312,1.74248,1.74263,619199998.0
2006-03-24 23:45:00,1.74275,1.74281,1.74201,1.74205,554300000.0
2006-03-27 00:00:00,1.7424,1.7429,1.7424,1.7427,313500005.0
2006-03-27 00:15:00,1.7428,1.7428,1.7419,1.7421,752400012.0
2006-03-27 00:30:00,1.742,1.7421,1.7417,1.7419,438900007.0
2006-03-27 00:45:00,1.742,1.7421,1.7418,1.7418,501600008.0
2006-03-27 01:00:00,1.7419,1.7422,1.7416,1.742,689700011.0
2006-03-27 01:15:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:30:00,1.7423,1.7429,1.742,1.7421,752400012.0
2006-03-27 01:45:00,1.7422,1.743,1.742,1.743,564300009.0
2006-03-27 02:00:00,1.74288,1.74345,1.74288,1.74336,906750000.0
2006-03-27 02:15:00,1.74345,1.74356,1.74242,1.74338,927400002.0
2006-03-27 02:30:00,1.74333,1.74357,1.74295,1.74305,635499999.0
2006-03-27 02:45:00,1.74305,1.74321,1.74151,1.7423,815069998.0
2006-03-27 03:00:00,1.74227,1.74441,1.74227,1.74387,665199996.0
2006-03-27 03:15:00,1.74383,1.74427,1.74372,1.74394,552700002.0
2006-03-27 03:30:00,1.74395,1.74399,1.7428,1.7428,584500001.0
2006-03-27 03:45:00,1.7428,1.74298,1.74234,1.74265,1046299999.0
2006-03-27 04:00:00,1.74258,1.74353,1.74246,1.74301,732499999.0
2006-03-27 04:15:00,1.7431,1.74351,1.74288,1.74351,814150002.0
2006-03-27 04:30:00,1.74356,1.74446,1.74356,1.74385,677200003.0
2006-03-27 04:45:00,1.74397,1.74476,1.7436,1.74475,699799995.0
2006-03-27 05:00:00,1.74473,1.74657,1.74458,1.7461,775969999.0
2006-03-27 05:15:00,1.74604,1.74682,1.74574,1.74658,773300003.0
2006-03-27 05:30:00,1.7466,1.74732,1.74637,1.74646,786450004.0
2006-03-27 05:45:00,1.74645,1.74651,1.74577,1.74589,909500000.0
2006-03-27 06:00:00,1.74588,1.74642,1.74585,1.74642,539599999.0
2006-03-27 06:15:00,1.74643,1.74651,1.74586,1.74607,880520000.0
2006-03-27 06:30:00,1.74599,1.74649,1.74565,1.74646,843600000.0
2006-03-27 06:45:00,1.74642,1.74693,1.74614,1.74681,579700003.0
2006-03-27 07:00:00,1.74691,1.74822,1.74678,1.7472,745400002.0
2006-03-27 07:15:00,1.74727,1.74748,1.74703,1.74745,697050006.0
2006-03-27 07:30:00,1.74741,1.74741,1.74663,1.74681,969600006.0
2006-03-27 07:45:00,1.7467,1.74734,1.74623,1.74634,827499999.0
2006-03-27 08:00:00,1.74611,1.74611,1.74539,1.74589,1059099999.0
2006-03-27 08:15:00,1.74595,1.74618,1.7455,1.74599,1074449997.0
2006-03-27 08:30:00,1.74598,1.74707,1.74594,1.74664,828099997.0
2006-03-27 08:45:00,1.74673,1.74673,1.74574,1.74574,891599997.0
2006-03-27 09:00:00,1.74574,1.74581,1.74504,1.74528,866699998.0
2006-03-27 09:15:00,1.74522,1.74681,1.74522,1.74546,781099997.0
2006-03-27 09:30:00,1.7454,1.74592,1.74528,1.74588,957899999.0
2006-03-27 09:45:00,1.74593,1.74656,1.74584,1.74652,901550002.0
2006-03-27 10:00:00,1.74645,1.74726,1.74598,1.74726,961299994.0
2006-03-27 10:15:00,1.74734,1.74791,1.74667,1.74752,962370001.0
2006-03-27 10:30:00,1.74753,1.74824,1.74737,1.74753,767800002.0
2006-03-27 10:45:00,1.74757,1.74783,1.74701,1.74727,826400002.0
2006-03-27 11:00:00,1.74723,1.74767,1.74695,1.74749,858700005.0
2006-03-27 11:15:00,1.74744,1.74744,1.7464,1.7466,889000001.0
2006-03-27 11:30:00,1.74656,1.74713,1.74638,1.74683,1002100004.0
2006-03-27 11:45:00,1.74676,1.74688,1.74618,1.74625,1063250000.0
2006-03-27 12:00:00,1.74621,1.74621,1.74563,1.74609,1078000005.0
2006-03-27 12:15:00,1.74611,1.74653,1.74599,1.74649,780949998.0
2006-03-27 12:30:00,1.74653,1.74668,1.74595,1.74613,797400002.0
2006-03-27 12:45:00,1.74621,1.7466,1.74586,1.74604,984746991.0
2006-03-27 13:00:00,1.74603,1.74671,1.74574,1.74671,916870001.0
2006-03-27 13:15:00,1.74677,1.74692,1.74641,1.74673,923899999.0
2006-03-27 13:30:00,1.74674,1.74763,1.74666,1.7467,1034200002.0
2006-03-27 13:45:00,1.74667,1.74731,1.74655,1.74712,949799998.0
2006-03-27 14:00:00,1.74714,1.7474,1.74667,1.74696,837400000.0
2006-03-27 14:15:00,1.7469,1.7471,1.74665,1.7469,769100003.0
2006-03-27 14:30:00,1.74693,1.7478,1.74674,1.7478,975549997.0
2006-03-27 14:45:00,1.74776,1.74776,1.74654,1.74672,958999996.0
2006-03-27 15:00:00,1.7467,1.74708,1.74619,1.7463,861599997.0
2006-03-27 15:15:00,1.74627,1.748,1.74617,1.7476,1009700006.0
2006-03-27 15:30:00,1.74757,1.7479,1.74744,1.7479,890799994.0
2006-03-27 15:45:00,1.74791,1.7485,1.74757,1.74845,964700002.0
2006-03-27 16:00:00,1.74848,1.7489,1.74829,1.74855,1209650003.0
2006-03-27 16:15:00,1.7486,1.74928,1.74767,1.74783,797699991.0
2006-03-27 16:30:00,1.74775,1.74847,1.74725,1.7481,1038100001.0
2006-03-27 16:45:00,1.7482,1.74852,1.74797,1.74798,923800000.0
2006-03-27 17:00:00,1.74772,1.74811,1.74721,1.74793,888549994.0
2006-03-27 17:15:00,1.74774,1.7482,1.74703,1.7482,986950004.0
2006-03-27 17:30:00,1.74823,1.74829,1.74769,1.74817,830349993.0
2006-03-27 17:45:00,1.74805,1.74813,1.74692,1.74716,850200003.0
2006-03-27 18:00:00,1.74725,1.74737,1.74535,1.74657,12733996976.0
2006-03-27 18:15:00,1.74663,1.74672,1.74526,1.74562,9609866974.0
2006-03-27 18:30:00,1.74561,1.74692,1.74539,1.74681,5546196992.0
2006-03-27 18:45:00,1.74673,1.74687,1.74637,1.74663,5660249995.0
2006-03-27 19:00:00,1.74655,1.74702,1.74644,1.74678,5152196995.0
2006-03-27 19:15:00,1.74683,1.74709,1.74661,1.74663,4407200003.0
2006-03-27 19:30:00,1.74662,1.7475,1.74655,1.7474,4586999983.0
2006-03-27 19:45:00,1.74737,1.74759,1.74685,1.74753,3422900002.0
2006-03-27 20:00:00,1.74749,1.74778,1.74718,1.74721,2518319993.0
2006-03-27 20:15:00,1.7472,1.74748,1.7471,1.7472,3398899999.0
2006-03-27 20:30:00,1.7472,1.74731,1.74697,1.74715,4383000003.0
2006-03-27 20:45:00,1.74715,1.74722,1.74651,1.74653,4902150004.0
2006-03-27 21:00:00,1.74653,1.74697,1.74595,1.7469,3300069996.0
2006-03-27 21:15:00,1.74698,1.74768,1.74688,1.74768,1993200003.0
2006-03-27 21:30:00,1.74771,1.74777,1.7471,1.74738,1873700004.0
2006-03-27 21:45:00,1.74737,1.74758,1.74711,1.74711,2029200008.0
2006-03-27 22:00:00,1.74714,1.74735,1.7469,1.74709,1625400007.0
2006-03-27 22:15:00,1.7471,1.74755,1.74688,1.74726,1888046996.0
2006-03-27 22:30:00,1.74728,1.74742,1.74665,1.74673,1441999997.0
2006-03-27 22:45:00,1.74671,1.74699,1.74586,1.74612,814100000.0
2006-03-27 23:00:00,1.74588,1.74644,1.74584,1.74643,907699998.0
2006-03-27 23:15:00,1.74638,1.7467,1.74623,1.74667,764300001.0
2006-03-27 23:30:00,1.74667,1.74682,1.7464,1.7464,559800004.0
2006-03-27 23:45:00,1.74645,1.74658,1.74585,1.74609,755199997.0
2006-03-28 00:00:00,1.74613,1.74615,1.74515,1.74569,894950000.0
2006-03-28 00:15:00,1.74574,1.74614,1.74544,1.74575,911599993.0
2006-03-28 00:30:00,1.74575,1.74598,1.74557,1.7457,713500009.0
2006-03-28 00:45:00,1.7457,1.74628,1.74543,1.7462,832800000.0
2006-03-28 01:00:00,1.74623,1.74697,1.74594,1.74658,674399996.0
2006-03-28 01:15:00,1.74653,1.74658,1.74625,1.7464,719600010.0
2006-03-28 01:30:00,1.74645,1.74677,1.7463,1.7465,830549998.0
2006-03-28 01:45:00,1.74643,1.74733,1.74636,1.7467,703150000.0
2006-03-28 02:00:00,1.74687,1.74735,1.74675,1.7472,576689999.0
2006-03-28 02:15:00,1.7472,1.74775,1.74711,1.74775,780000003.0
2006-03-28 02:30:00,1.7477,1.74775,1.7471,1.74735,687799995.0
2006-03-28 02:45:00,1.74734,1.74756,1.74697,1.74697,602700000.0
2006-03-28 03:00:00,1.747,1.74758,1.7469,1.74758,773300004.0
2006-03-28 03:15:00,1.74762,1.74762,1.74676,1.74684,594399998.0
2006-03-28 03:30:00,1.74681,1.74705,1.74504,1.74555,713900002.0
2006-03-28 03:45:00,1.74565,1.7462,1.74538,1.74555,906900007.0
2006-03-28 04:00:00,1.74559,1.74665,1.7455,1.74641,935500002.0
2006-03-28 04:15:00,1.7465,1.74655,1.74625,1.74635,870100004.0
2006-03-28 04:30:00,1.74632,1.74632,1.74578,1.74615,577099998.0
2006-03-28 04:45:00,1.74624,1.74647,1.7462,1.74642,530099998.0
2006-03-28 05:00:00,1.74644,1.74665,1.74626,1.7465,562969999.0
2006-03-28 05:15:00,1.74653,1.74684,1.74633,1.7466,683500001.0
2006-03-28 05:30:00,1.74662,1.74683,1.74484,1.74542,764199999.0
2006-03-28 05:45:00,1.74538,1.74546,1.74396,1.74511,914399994.0
2006-03-28 06:00:00,1.74509,1.74613,1.74474,1.74613,950650003.0
2006-03-28 06:15:00,1.7461,1.74631,1.74526,1.74532,879439994.0
2006-03-28 06:30:00,1.74524,1.74555,1.74483,1.74524,770499997.0
2006-03-28 06:45:00,1.74537,1.74588,1.74515,1.74568,591500000.0
2006-03-28 07:00:00,1.74579,1.74579,1.74536,1.7455,917049999.0
2006-03-28 07:15:00,1.7456,1.74566,1.74505,1.74514,843500004.0
2006-03-28 07:30:00,1.74515,1.7453,1.745,1.74518,934900000.0
2006-03-28 07:45:00,1.74513,1.74552,1.74491,1.74552,841599998.0
2006-03-28 08:00:00,1.74547,1.74555,1.74484,1.74502,712199997.0
2006-03-28 08:15:00,1.74515,1.74629,1.74497,1.74596,781099996.0
2006-03-28 08:30:00,1.74602,1.7466,1.74602,1.74605,839599998.0
2006-03-28 08:45:00,1.74612,1.74712,1.74607,1.7469,810150001.0
2006-03-28 09:00:00,1.74687,1.74798,1.74651,1.74753,899099998.0
2006-03-28 09:15:00,1.74748,1.74765,1.74711,1.74722,874799997.0
2006-03-28 09:30:00,1.74705,1.74718,1.74675,1.74712,859449998.0
2006-03-28 09:45:00,1.74714,1.74807,1.7464,1.74698,945999999.0
2006-03-28 10:00:00,1.74722,1.74865,1.74638,1.74671,984500005.0
2006-03-28 10:15:00,1.74684,1.74835,1.74682,1.74825,966600002.0
2006-03-28 10:30:00,1.74827,1.74913,1.74722,1.74777,1089600003.0
2006-03-28 10:45:00,1.74778,1.74786,1.74644,1.7466,957899995.0
2006-03-28 11:00:00,1.74666,1.74687,1.74593,1.74666,923100001.0
2006-03-28 11:15:00,1.74685,1.74728,1.7467,1.74725,1032300004.0
2006-03-28 11:30:00,1.74751,1.74993,1.74744,1.74853,959899995.0
2006-03-28 11:45:00,1.74856,1.74856,1.74764,1.74795,1050769998.0
2006-03-28 12:00:00,1.74795,1.74814,1.74708,1.74738,912799998.0
2006-03-28 12:15:00,1.74743,1.74785,1.74724,1.74759,1026249997.0
2006-03-28 12:30:00,1.74761,1.74784,1.747,1.74734,1018500006.0
2006-03-28 12:45:00,1.74746,1.74817,1.74727,1.74755,960699998.0
2006-03-28 13:00:00,1.74756,1.74853,1.74723,1.74733,1042900004.0
2006-03-28 13:15:00,1.74737,1.74763,1.74724,1.7474,851499994.0
2006-03-28 13:30:00,1.74737,1.74803,1.74737,1.74795,1130500003.0
2006-03-28 13:45:00,1.7479,1.74955,1.74777,1.74931,864800006.0
2006-03-28 14:00:00,1.74929,1.75058,1.74876,1.74929,932000004.0
2006-03-28 14:15:00,1.74927,1.75014,1.74927,1.74992,734700002.0
2006-03-28 14:30:00,1.75,1.75025,1.74944,1.75003,687249997.0
2006-03-28 14:45:00,1.75012,1.75024,1.74934,1.74934,822399999.0
2006-03-28 15:00:00,1.74936,1.75026,1.74918,1.74994,961899997.0
2006-03-28 15:15:00,1.74993,1.75227,1.74991,1.75211,1040146995.0
2006-03-28 15:30:00,1.75206,1.7528,1.7516,1.75278,1000899995.0
2006-03-28 15:45:00,1.75285,1.75336,1.75228,1.75252,1066000001.0
2006-03-28 16:00:00,1.75242,1.75248,1.75125,1.75135,1093399997.0
2006-03-28 16:15:00,1.75138,1.75144,1.7506,1.75068,792199998.0
2006-03-28 16:30:00,1.75051,1.75135,1.7502,1.75087,919700002.0
2006-03-28 16:45:00,1.75095,1.75126,1.75055,1.75055,1139800001.0
2006-03-28 17:00:00,1.75024,1.75088,1.74901,1.74958,1058000000.0
2006-03-28 17:15:00,1.74955,1.74981,1.74804,1.74889,928599994.0
2006-03-28 17:30:00,1.74889,1.7499,1.7482,1.7492,881400002.0
2006-03-28 17:45:00,1.749,1.74917,1.74841,1.74917,1032599998.0
2006-03-28 18:00:00,1.74927,1.74974,1.74891,1.74904,13142549966.0
2006-03-28 18:15:00,1.74909,1.75003,1.74906,1.74975,10285899984.0
2006-03-28 18:30:00,1.74973,1.75064,1.74951,1.74994,4974099992.0
2006-03-28 18:45:00,1.74996,1.75011,1.74919,1.74926,5178770011.0
2006-03-28 19:00:00,1.74932,1.75003,1.7492,1.75002,5178899982.0
2006-03-28 19:15:00,1.75001,1.75001,1.74904,1.74972,4339620004.0
2006-03-28 19:30:00,1.74974,1.7499,1.7495,1.74973,4667899999.0
2006-03-28 19:45:00,1.74975,1.75023,1.7497,1.75003,3424796991.0
2006-03-28 20:00:00,1.75,1.75029,1.74963,1.74963,2885899996.0
2006-03-28 20:15:00,1.74958,1.74964,1.74829,1.74869,3941299991.0
2006-03-28 20:30:00,1.74871,1.74942,1.74862,1.74895,4395599990.0
2006-03-28 20:45:00,1.74895,1.7495,1.74879,1.74941,5154949991.0
2006-03-28 21:00:00,1.74947,1.75034,1.74905,1.74988,3189350016.0
2006-03-28 21:15:00,1.7498,1.74985,1.74454,1.74567,2203699997.0
2006-03-28 21:30:00,1.74543,1.74543,1.74346,1.74396,2088070002.0
2006-03-28 21:45:00,1.74417,1.74437,1.74279,1.74324,2039020008.0
2006-03-28 22:00:00,1.74337,1.7443,1.74328,1.74343,1576099996.0
2006-03-28 22:15:00,1.74349,1.74408,1.74293,1.74383,1908499985.0
2006-03-28 22:30:00,1.74391,1.74444,1.74374,1.74376,1459800000.0
2006-03-28 22:45:00,1.74376,1.744,1.74323,1.74355,997599998.0
2006-03-28 23:00:00,1.74359,1.74392,1.74336,1.74376,920349999.0
2006-03-28 23:15:00,1.74375,1.74386,1.74299,1.74314,601300000.0
2006-03-28 23:30:00,1.74315,1.74333,1.7425,1.74257,536200003.0
2006-03-28 23:45:00,1.74265,1.74268,1.74238,1.74256,512699999.0
2006-03-29 00:00:00,1.74253,1.74284,1.74205,1.74253,1034699997.0
2006-03-29 00:15:00,1.74248,1.74315,1.74241,1.74304,1005100001.0
2006-03-29 00:30:00,1.74303,1.7433,1.74255,1.74264,678599998.0
2006-03-29 00:45:00,1.74268,1.74271,1.74231,1.7425,844599994.0
2006-03-29 01:00:00,1.74245,1.74255,1.74235,1.74245,817199995.0
2006-03-29 01:15:00,1.74241,1.74255,1.7423,1.7424,578899999.0
2006-03-29 01:30:00,1.74248,1.74285,1.74234,1.74267,767049997.0
2006-03-29 01:45:00,1.74265,1.74291,1.74225,1.7425,564799999.0
2006-03-29 02:00:00,1.74253,1.74275,1.74239,1.7425,648099996.0
2006-03-29 02:15:00,1.74255,1.74265,1.74241,1.74257,802849998.0
2006-03-29 02:30:00,1.74253,1.74265,1.74231,1.74244,767900000.0
2006-03-29 02:45:00,1.74244,1.7426,1.74233,1.74245,779100000.0
2006-03-29 03:00:00,1.74252,1.74291,1.74242,1.74291,911400002.0
2006-03-29 03:15:00,1.74293,1.74293,1.74256,1.74286,474749998.0
2006-03-29 03:30:00,1.74289,1.74305,1.74272,1.74274,795149998.0
2006-03-29 03:45:00,1.7427,1.74283,1.74241,1.74255,794600000.0
2006-03-29 04:00:00,1.74252,1.74263,1.7424,1.7424,747000003.0
2006-03-29 04:15:00,1.7425,1.74308,1.74237,1.74305,800399999.0
2006-03-29 04:30:00,1.74302,1.74335,1.74287,1.74305,504700003.0
2006-03-29 04:45:00,1.7431,1.74338,1.7429,1.74331,439870000.0
2006-03-29 05:00:00,1.74345,1.74353,1.74317,1.7434,462600001.0
2006-03-29 05:15:00,1.74341,1.74341,1.74305,1.74318,749099998.0
2006-03-29 05:30:00,1.7432,1.74343,1.74309,1.74328,708550003.0
2006-03-29 05:45:00,1.74333,1.74347,1.74253,1.743,843399997.0
2006-03-29 06:00:00,1.74305,1.74314,1.74258,1.74258,768800000.0
2006-03-29 06:15:00,1.74265,1.74299,1.74253,1.74262,734200003.0
2006-03-29 06:30:00,1.74256,1.74265,1.74245,1.7425,661699994.0
2006-03-29 06:45:00,1.7425,1.74262,1.74225,1.7424,420900003.0
2006-03-29 07:00:00,1.74253,1.74279,1.74236,1.7425,676799998.0
2006-03-29 07:15:00,1.74255,1.74325,1.74226,1.74312,1019799997.0
2006-03-29 07:30:00,1.74313,1.74333,1.74285,1.74308,966099997.0
2006-03-29 07:45:00,1.74305,1.74379,1.74295,1.74365,573700004.0
2006-03-29 08:00:00,1.74364,1.74404,1.74352,1.74372,959699999.0
2006-03-29 08:15:00,1.74375,1.74381,1.74246,1.74266,733846994.0
2006-03-29 08:30:00,1.74269,1.74378,1.74266,1.74295,864099998.0
2006-03-29 08:45:00,1.7431,1.7433,1.74259,1.74281,977000000.0
2006-03-29 09:00:00,1.74277,1.74285,1.74127,1.74149,1029099997.0
2006-03-29 09:15:00,1.74125,1.74137,1.7404,1.7407,1162400001.0
2006-03-29 09:30:00,1.74046,1.74122,1.73962,1.73964,877670000.0
2006-03-29 09:45:00,1.73959,1.73986,1.73662,1.73706,1014200001.0
2006-03-29 10:00:00,1.73705,1.73792,1.73681,1.73737,835800001.0
2006-03-29 10:15:00,1.73737,1.738,1.73733,1.7376,941246995.0
2006-03-29 10:30:00,1.73708,1.73757,1.73551,1.7372,1138199995.0
2006-03-29 10:45:00,1.73717,1.73734,1.73634,1.73721,843300003.0
2006-03-29 11:00:00,1.73712,1.7372,1.73667,1.73703,976300002.0
2006-03-29 11:15:00,1.73696,1.73698,1.73611,1.73662,926970003.0
2006-03-29 11:30:00,1.73663,1.73693,1.73652,1.73658,1064199998.0
2006-03-29 11:45:00,1.73659,1.73748,1.73645,1.7365,1065199993.0
2006-03-29 12:00:00,1.73642,1.73772,1.73613,1.73633,1084599999.0
2006-03-29 12:15:00,1.73638,1.73755,1.73632,1.73699,956270000.0
2006-03-29 12:30:00,1.73705,1.73813,1.73682,1.73735,1044200001.0
2006-03-29 12:45:00,1.73737,1.73783,1.73671,1.73692,1120300004.0
2006-03-29 13:00:00,1.73696,1.73703,1.73613,1.73617,956446993.0
2006-03-29 13:15:00,1.73618,1.73626,1.73449,1.73508,958000002.0
2006-03-29 13:30:00,1.73506,1.7357,1.7349,1.73566,1154099998.0
2006-03-29 13:45:00,1.73559,1.73609,1.73553,1.73585,866649998.0
2006-03-29 14:00:00,1.73582,1.73626,1.73536,1.73588,956949995.0
2006-03-29 14:15:00,1.73589,1.73589,1.73506,1.7352,924600002.0
2006-03-29 14:30:00,1.73525,1.73545,1.73336,1.73345,970100003.0
2006-03-29 14:45:00,1.73347,1.73427,1.73347,1.73402,1223199986.0
2006-03-29 15:00:00,1.73403,1.73484,1.73392,1.73476,1105949997.0
2006-03-29 15:15:00,1.73468,1.73471,1.73353,1.73436,1037200004.0
2006-03-29 15:30:00,1.73434,1.7351,1.73422,1.73435,949550005.0
2006-03-29 15:45:00,1.73435,1.73484,1.73197,1.73242,1080999999.0
2006-03-29 16:00:00,1.73258,1.7326,1.7316,1.73229,933499997.0
2006-03-29 16:15:00,1.73228,1.73276,1.73169,1.73223,825799999.0
2006-03-29 16:30:00,1.73196,1.73374,1.73187,1.73368,1151200003.0
2006-03-29 16:45:00,1.73376,1.73422,1.73326,1.73345,952699999.0
2006-03-29 17:00:00,1.73346,1.73483,1.73313,1.73343,1029099995.0
2006-03-29 17:15:00,1.73339,1.73422,1.73333,1.73405,974399998.0
2006-03-29 17:30:00,1.73405,1.73466,1.73405,1.73432,962099998.0
2006-03-29 17:45:00,1.73441,1.73441,1.73326,1.73407,850800000.0
2006-03-29 18:00:00,1.73414,1.73515,1.73395,1.73458,12096746998.0
2006-03-29 18:15:00,1.73469,1.73601,1.73453,1.73536,9688499984.0
2006-03-29 18:30:00,1.73537,1.73624,1.73515,1.73581,5179899991.0
2006-03-29 18:45:00,1.73574,1.73587,1.73484,1.73524,5452200001.0
2006-03-29 19:00:00,1.7353,1.73555,1.73495,1.73547,5252799993.0
2006-03-29 19:15:00,1.73545,1.73545,1.73456,1.73486,4745499988.0
2006-03-29 19:30:00,1.73484,1.73539,1.73459,1.73515,4430049989.0
2006-03-29 19:45:00,1.73519,1.73634,1.73512,1.73633,3378000005.0
2006-03-29 20:00:00,1.73633,1.73676,1.73607,1.73668,2861550010.0
2006-03-29 20:15:00,1.73665,1.73665,1.73434,1.73451,3754300008.0
2006-03-29 20:30:00,1.73451,1.73482,1.7342,1.73456,4466000000.0
2006-03-29 20:45:00,1.73446,1.73451,1.73303,1.73324,4762999979.0
2006-03-29 21:00:00,1.73326,1.7347,1.7332,1.73445,2882499999.0
2006-03-29 21:15:00,1.73447,1.73453,1.73425,1.73452,1947200000.0
2006-03-29 21:30:00,1.73455,1.73493,1.73438,1.73491,2106099988.0
2006-03-29 21:45:00,1.73494,1.73519,1.73401,1.73405,1821700002.0
2006-03-29 22:00:00,1.7341,1.73438,1.73385,1.73433,1644849990.0
2006-03-29 22:15:00,1.73434,1.73458,1.73382,1.73444,1835099997.0
2006-03-29 22:30:00,1.73449,1.73455,1.7342,1.73428,1552400002.0
2006-03-29 22:45:00,1.73428,1.73494,1.73421,1.73472,842400000.0
2006-03-29 23:00:00,1.73465,1.73496,1.73455,1.73477,696000004.0
2006-03-29 23:15:00,1.73465,1.73465,1.73409,1.73452,642500001.0
2006-03-29 23:30:00,1.73453,1.73503,1.73453,1.73488,583699996.0
2006-03-29 23:45:00,1.73485,1.73487,1.7333,1.73336,725200006.0
2006-03-30 00:00:00,1.73333,1.73435,1.73316,1.73361,1210699995.0
2006-03-30 00:15:00,1.73358,1.73445,1.73322,1.73417,1104749999.0
2006-03-30 00:30:00,1.73419,1.73448,1.73365,1.7343,509499998.0
2006-03-30 00:45:00,1.7343,1.73487,1.73387,1.7347,768500003.0
2006-03-30 01:00:00,1.73464,1.73484,1.73457,1.73477,717700000.0
2006-03-30 01:15:00,1.73471,1.7352,1.73452,1.73519,629850002.0
2006-03-30 01:30:00,1.73522,1.73527,1.7349,1.73519,616250002.0
2006-03-30 01:45:00,1.73525,1.7357,1.73459,1.73489,700799994.0
2006-03-30 02:00:00,1.73492,1.73493,1.73435,1.7348,797300003.0
2006-03-30 02:15:00,1.73487,1.73511,1.73458,1.73501,758600005.0
2006-03-30 02:30:00,1.73496,1.73512,1.73456,1.73488,764700002.0
2006-03-30 02:45:00,1.73488,1.73569,1.73465,1.73561,748399998.0
2006-03-30 03:00:00,1.73574,1.73609,1.73554,1.73595,720300002.0
2006-03-30 03:15:00,1.73593,1.73784,1.7358,1.73765,682800001.0
2006-03-30 03:30:00,1.73771,1.73776,1.73717,1.73727,652599998.0
2006-03-30 03:45:00,1.73735,1.73787,1.73715,1.73774,751700000.0
2006-03-30 04:00:00,1.73762,1.73781,1.73748,1.73749,668200004.0
2006-03-30 04:15:00,1.7376,1.73784,1.7373,1.73743,882499998.0
2006-03-30 04:30:00,1.73732,1.7383,1.73712,1.7383,777599999.0
2006-03-30 04:45:00,1.73852,1.73913,1.73841,1.73913,632399998.0
2006-03-30 05:00:00,1.73912,1.73932,1.73886,1.7391,726900003.0
2006-03-30 05:15:00,1.73908,1.73917,1.7388,1.73882,732999995.0
2006-03-30 05:30:00,1.7388,1.73885,1.73843,1.73868,762000002.0
2006-03-30 05:45:00,1.73873,1.73882,1.7385,1.73868,574870004.0
2006-03-30 06:00:00,1.73872,1.73935,1.73849,1.73928,650950000.0
2006-03-30 06:15:00,1.73933,1.74071,1.73918,1.74058,830400006.0
2006-03-30 06:30:00,1.74038,1.74056,1.73983,1.73995,569799999.0
2006-03-30 06:45:00,1.73996,1.74042,1.73981,1.74036,871500002.0
2006-03-30 07:00:00,1.74049,1.74124,1.74043,1.74076,935300000.0
2006-03-30 07:15:00,1.74082,1.74193,1.74057,1.74111,842200000.0
2006-03-30 07:30:00,1.74109,1.7413,1.73962,1.73983,861199999.0
2006-03-30 07:45:00,1.73977,1.73982,1.73939,1.73953,714869995.0
2006-03-30 08:00:00,1.73988,1.74082,1.73959,1.73994,964300001.0
2006-03-30 08:15:00,1.74002,1.74056,1.73879,1.73902,846199994.0
2006-03-30 08:30:00,1.73892,1.73892,1.73792,1.73828,1125199995.0
2006-03-30 08:45:00,1.73836,1.73851,1.73741,1.73809,802299997.0
2006-03-30 09:00:00,1.73795,1.73795,1.73653,1.73689,1180199998.0
2006-03-30 09:15:00,1.73685,1.73747,1.73639,1.73738,762600001.0
2006-03-30 09:30:00,1.73735,1.73844,1.73734,1.73779,910599994.0
2006-03-30 09:45:00,1.7378,1.7379,1.73634,1.73721,874200001.0
2006-03-30 10:00:00,1.73723,1.73786,1.73693,1.73707,1015999993.0
2006-03-30 10:15:00,1.73702,1.73799,1.73685,1.73757,904199999.0
2006-03-30 10:30:00,1.7376,1.7382,1.73717,1.73719,792749999.0
2006-03-30 10:45:00,1.73722,1.73848,1.73702,1.73813,972899999.0
2006-03-30 11:00:00,1.73807,1.73937,1.73802,1.73907,1063999998.0
2006-03-30 11:15:00,1.73896,1.73925,1.73815,1.73923,987099996.0
2006-03-30 11:30:00,1.73913,1.73915,1.73864,1.7388,1099949998.0
2006-03-30 11:45:00,1.73868,1.73908,1.73838,1.73896,1133800003.0
2006-03-30 12:00:00,1.73891,1.73902,1.73812,1.73862,884550001.0
2006-03-30 12:15:00,1.73872,1.73872,1.73812,1.73847,950949998.0
2006-03-30 12:30:00,1.73847,1.73884,1.73824,1.73878,1074800000.0
2006-03-30 12:45:00,1.73888,1.73892,1.73809,1.73836,940200002.0
2006-03-30 13:00:00,1.73845,1.73871,1.73834,1.73863,906899997.0
2006-03-30 13:15:00,1.73866,1.7406,1.7386,1.74005,1096400003.0
2006-03-30 13:30:00,1.74,1.74101,1.73994,1.74073,1292099994.0
2006-03-30 13:45:00,1.74065,1.74168,1.74065,1.74107,928800001.0
2006-03-30 14:00:00,1.74106,1.74187,1.74102,1.74136,986499999.0
2006-03-30 14:15:00,1.74118,1.74125,1.73984,1.7404,1098499999.0
2006-03-30 14:30:00,1.74042,1.74069,1.74026,1.74041,899399997.0
2006-03-30 14:45:00,1.74038,1.74053,1.73935,1.73935,874500003.0
2006-03-30 15:00:00,1.73925,1.74,1.73904,1.7398,948500000.0
2006-03-30 15:15:00,1.73978,1.74048,1.73953,1.73953,1094000003.0
2006-03-30 15:30:00,1.73952,1.74088,1.73879,1.73922,936450004.0
2006-03-30 15:45:00,1.73918,1.73956,1.73717,1.73869,927299998.0
2006-03-30 16:00:00,1.73887,1.73902,1.73787,1.73825,961799996.0
2006-03-30 16:15:00,1.73833,1.74158,1.73833,1.74143,997099999.0
2006-03-30 16:30:00,1.74133,1.74675,1.74133,1.74534,1027899993.0
2006-03-30 16:45:00,1.7454,1.74587,1.74421,1.74528,1214500000.0
2006-03-30 17:00:00,1.74526,1.7467,1.74468,1.74528,1238999999.0
2006-03-30 17:15:00,1.74531,1.74531,1.74406,1.74425,956799996.0
2006-03-30 17:30:00,1.74419,1.74579,1.74419,1.74507,953800003.0
2006-03-30 17:45:00,1.74501,1.74501,1.74327,1.74362,803500000.0
2006-03-30 18:00:00,1.7436,1.74477,1.74353,1.74396,12442400005.0
2006-03-30 18:15:00,1.74409,1.74488,1.74386,1.74463,9824470007.0
2006-03-30 18:30:00,1.74462,1.74471,1.74364,1.74364,5186699999.0
2006-03-30 18:45:00,1.7437,1.74514,1.74368,1.74435,5505996997.0
2006-03-30 19:00:00,1.74445,1.74527,1.74445,1.74509,4647599993.0
2006-03-30 19:15:00,1.74503,1.74519,1.74446,1.7451,4347796985.0
2006-03-30 19:30:00,1.74503,1.74522,1.74384,1.74384,4716849999.0
2006-03-30 19:45:00,1.74376,1.74376,1.74322,1.74353,3420299992.0
2006-03-30 20:00:00,1.74347,1.74401,1.74337,1.7438,2755199989.0
2006-03-30 20:15:00,1.74381,1.74448,1.74376,1.7444,3815749997.0
2006-03-30 20:30:00,1.7444,1.7467,1.74435,1.74602,4647849984.0
2006-03-30 20:45:00,1.74598,1.74714,1.74576,1.74629,5521900007.0
2006-03-30 21:00:00,1.74636,1.74749,1.74598,1.74653,2848800006.0
2006-03-30 21:15:00,1.74655,1.74806,1.74647,1.74736,2132816988.0
2006-03-30 21:30:00,1.74723,1.74723,1.74621,1.74623,1766399994.0
2006-03-30 21:45:00,1.7462,1.74736,1.74614,1.74634,1895099997.0
2006-03-30 22:00:00,1.74632,1.74701,1.74632,1.7469,1861119990.0
2006-03-30 22:15:00,1.74675,1.74712,1.74652,1.74693,1692399988.0
2006-03-30 22:30:00,1.74689,1.74689,1.74557,1.74598,1481769996.0
2006-03-30 22:45:00,1.74598,1.74634,1.74569,1.74625,1008699999.0
2006-03-30 23:00:00,1.74624,1.74706,1.74613,1.74655,780200003.0
2006-03-30 23:15:00,1.74648,1.74722,1.7464,1.74714,730499998.0
2006-03-30 23:30:00,1.74724,1.74728,1.74584,1.74618,830399997.0
2006-03-30 23:45:00,1.74629,1.74629,1.74551,1.74567,457200000.0
2006-03-31 00:00:00,1.74562,1.74642,1.74555,1.746,804449997.0
2006-03-31 00:15:00,1.74605,1.74711,1.74583,1.74695,925599997.0
2006-03-31 00:30:00,1.74706,1.7475,1.74673,1.74679,761699995.0
2006-03-31 00:45:00,1.74687,1.7471,1.74605,1.7463,765399997.0
2006-03-31 01:00:00,1.74628,1.74674,1.74602,1.74674,657049998.0
2006-03-31 01:15:00,1.74675,1.74705,1.7465,1.7469,555700002.0
2006-03-31 01:30:00,1.7469,1.74706,1.74622,1.74675,749099993.0
2006-03-31 01:45:00,1.74675,1.74699,1.74645,1.74691,737899996.0
2006-03-31 02:00:00,1.74701,1.74707,1.74529,1.74535,618600001.0
2006-03-31 02:15:00,1.74527,1.74527,1.744,1.74432,796399999.0
2006-03-31 02:30:00,1.74435,1.74481,1.74418,1.74465,869900004.0
2006-03-31 02:45:00,1.74455,1.74638,1.7444,1.74556,720900000.0
2006-03-31 03:00:00,1.74555,1.74653,1.74503,1.74609,798049998.0
2006-03-31 03:15:00,1.7461,1.7468,1.7459,1.74672,532799999.0
2006-03-31 03:30:00,1.74679,1.74695,1.74553,1.74554,817099997.0
2006-03-31 03:45:00,1.74552,1.74573,1.74536,1.74556,866569998.0
2006-03-31 04:00:00,1.74555,1.74572,1.74531,1.74553,867399999.0
2006-03-31 04:15:00,1.74557,1.74562,1.74501,1.74515,930300003.0
2006-03-31 04:30:00,1.74512,1.74532,1.74505,1.74511,653796991.0
2006-03-31 04:45:00,1.74514,1.74528,1.74475,1.74503,605999998.0
2006-03-31 05:00:00,1.74505,1.74515,1.74489,1.7451,473000002.0
2006-03-31 05:15:00,1.7451,1.74519,1.7448,1.74502,624699998.0
2006-03-31 05:30:00,1.74502,1.74521,1.74474,1.7451,789199999.0
2006-03-31 05:45:00,1.74513,1.74525,1.745,1.7451,540600001.0
2006-03-31 06:00:00,1.74515,1.74535,1.7449,1.74516,891599998.0
2006-03-31 06:15:00,1.74527,1.7453,1.74499,1.74517,688599998.0
2006-03-31 06:30:00,1.74508,1.74508,1.74472,1.7449,513669997.0
2006-03-31 06:45:00,1.7449,1.74515,1.7448,1.7448,497599997.0
2006-03-31 07:00:00,1.74495,1.74517,1.7448,1.74484,889946999.0
2006-03-31 07:15:00,1.74488,1.74494,1.74441,1.74442,816300001.0
2006-03-31 07:30:00,1.74442,1.74506,1.74439,1.74487,842099994.0
2006-03-31 07:45:00,1.74487,1.74493,1.7438,1.74427,597349996.0
2006-03-31 08:00:00,1.74409,1.74498,1.74368,1.74434,853600004.0
2006-03-31 08:15:00,1.74435,1.74435,1.74318,1.7438,923999998.0
2006-03-31 08:30:00,1.7437,1.74416,1.74308,1.74347,800150002.0
2006-03-31 08:45:00,1.74356,1.74356,1.74163,1.74257,897800001.0
2006-03-31 09:00:00,1.74263,1.74287,1.74155,1.74164,901350000.0
2006-03-31 09:15:00,1.7414,1.7416,1.74083,1.74156,902799998.0
2006-03-31 09:30:00,1.74145,1.74186,1.74079,1.74085,936799999.0
2006-03-31 09:45:00,1.74086,1.742,1.7408,1.74113,888899994.0
2006-03-31 10:00:00,1.741,1.74119,1.74002,1.74002,857400000.0
2006-03-31 10:15:00,1.73995,1.73995,1.73801,1.73844,856000000.0
2006-03-31 10:30:00,1.73852,1.73925,1.73839,1.7386,1028100004.0
2006-03-31 10:45:00,1.73858,1.73893,1.73806,1.73873,895600004.0
2006-03-31 11:00:00,1.73878,1.73891,1.73843,1.73861,975599996.0
2006-03-31 11:15:00,1.73858,1.73858,1.73617,1.73745,899500000.0
2006-03-31 11:30:00,1.73732,1.7376,1.73631,1.73677,1091699990.0
2006-03-31 11:45:00,1.73673,1.73752,1.73639,1.73689,1125600003.0
2006-03-31 12:00:00,1.73685,1.73685,1.73369,1.73555,981299999.0
2006-03-31 12:15:00,1.73551,1.73697,1.73533,1.73677,979200001.0
2006-03-31 12:30:00,1.73673,1.73697,1.73602,1.73644,882149997.0
2006-03-31 12:45:00,1.73653,1.73683,1.73479,1.73493,886399992.0
2006-03-31 13:00:00,1.73485,1.73575,1.73442,1.7357,911600003.0
2006-03-31 13:15:00,1.73573,1.73689,1.73546,1.73674,946700005.0
2006-03-31 13:30:00,1.73659,1.73659,1.73527,1.73604,1022400001.0
2006-03-31 13:45:00,1.73597,1.73633,1.73543,1.73597,926900002.0
2006-03-31 14:00:00,1.73593,1.73756,1.73543,1.73745,720500003.0
2006-03-31 14:15:00,1.73762,1.73823,1.737,1.73809,1077000008.0
2006-03-31 14:30:00,1.73813,1.73826,1.73632,1.7365,911200005.0
2006-03-31 14:45:00,1.73662,1.73742,1.73662,1.73727,1030700002.0
2006-03-31 15:00:00,1.73723,1.73786,1.73663,1.73688,928500000.0
2006-03-31 15:15:00,1.73697,1.7377,1.73694,1.73715,1068800001.0
2006-03-31 15:30:00,1.7373,1.74068,1.73722,1.73764,952100002.0
2006-03-31 15:45:00,1.73768,1.73775,1.73519,1.73683,925399995.0
2006-03-31 16:00:00,1.73691,1.73881,1.73674,1.73827,1029099994.0
2006-03-31 16:15:00,1.7383,1.7383,1.73645,1.7368,849799995.0
2006-03-31 16:30:00,1.7367,1.73723,1.73611,1.73723,1013200005.0
2006-03-31 16:45:00,1.73745,1.73776,1.73426,1.73426,1020070000.0
2006-03-31 17:00:00,1.73432,1.73799,1.73374,1.73732,1008546995.0
2006-03-31 17:15:00,1.73725,1.73753,1.73616,1.73691,881699997.0
2006-03-31 17:30:00,1.73701,1.73785,1.73672,1.73773,926799995.0
2006-03-31 17:45:00,1.73766,1.73799,1.7366,1.73726,830200007.0
2006-03-31 18:00:00,1.73749,1.73786,1.73704,1.73727,12722899970.0
2006-03-31 18:15:00,1.73733,1.73819,1.73697,1.7379,10228049996.0
2006-03-31 18:30:00,1.73788,1.73916,1.73732,1.73874,5238849993.0
2006-03-31 18:45:00,1.73869,1.73903,1.7379,1.73881,5356700007.0
2006-03-31 19:00:00,1.73892,1.73919,1.73773,1.73785,5602700002.0
2006-03-31 19:15:00,1.73782,1.7382,1.73758,1.73795,4029446993.0
2006-03-31 19:30:00,1.73793,1.73797,1.73751,1.73755,4436299987.0
2006-03-31 19:45:00,1.7375,1.73755,1.73635,1.73669,3544299975.0
2006-03-31 20:00:00,1.7367,1.73703,1.73667,1.73688,3076449995.0
2006-03-31 20:15:00,1.73687,1.73703,1.73674,1.73691,3534139997.0
2006-03-31 20:30:00,1.73688,1.73733,1.73673,1.73722,4682046981.0
2006-03-31 20:45:00,1.73719,1.73777,1.73702,1.73775,5013796986.0
2006-03-31 21:00:00,1.73777,1.73796,1.73718,1.73718,2969600008.0
2006-03-31 21:15:00,1.73717,1.73717,1.73618,1.73629,2175999999.0
2006-03-31 21:30:00,1.73633,1.73676,1.73597,1.7361,1972000004.0
2006-03-31 21:45:00,1.73607,1.73663,1.73599,1.73623,1889749986.0
2006-03-31 22:00:00,1.73628,1.73631,1.73579,1.73621,1628599995.0
2006-03-31 22:15:00,1.73626,1.7364,1.73588,1.73604,1569800005.0
2006-03-31 22:30:00,1.73605,1.73646,1.73602,1.73608,1316799998.0
2006-03-31 22:45:00,1.73613,1.73707,1.73609,1.73707,1025500003.0
2006-03-31 23:00:00,1.73697,1.73777,1.73669,1.73768,794600005.0
2006-03-31 23:15:00,1.73764,1.73799,1.73735,1.7376,941670009.0
2006-03-31 23:30:00,1.73768,1.7379,1.73659,1.73731,777600000.0
2006-03-31 23:45:00,1.73724,1.73724,1.73658,1.73685,502650001.0
2006-04-03 00:00:00,1.7372,1.7375,1.7369,1.7374,701100000.0
2006-04-03 00:15:00,1.7375,1.7379,1.7373,1.7375,1012700000.0
2006-04-03 00:30:00,1.7374,1.7379,1.7374,1.7376,701100000.0
2006-04-03 00:45:00,1.7377,1.7378,1.7372,1.7374,779000000.0
2006-04-03 01:00:00,1.7375,1.7377,1.7368,1.7368,779000000.0
2006-04-03 01:15:00,1.7369,1.7369,1.7363,1.7363,701100000.0
2006-04-03 01:30:00,1.7365,1.7367,1.7362,1.7362,545300000.0
2006-04-03 01:45:00,1.7363,1.7367,1.7358,1.7359,856900000.0
2006-04-03 02:00:00,1.73566,1.7362,1.73555,1.73609,675799995.0
2006-04-03 02:15:00,1.73613,1.73613,1.73567,1.73587,831699996.0
2006-04-03 02:30:00,1.73564,1.73564,1.73403,1.73455,837349996.0
2006-04-03 02:45:00,1.7345,1.73499,1.734,1.73412,774999997.0
2006-04-03 03:00:00,1.7342,1.73487,1.73418,1.73468,493849997.0
2006-04-03 03:15:00,1.73463,1.73482,1.73444,1.73461,700400004.0
2006-04-03 03:30:00,1.73465,1.73465,1.73395,1.734,692799993.0
2006-04-03 03:45:00,1.73399,1.73438,1.73386,1.73438,951800004.0
2006-04-03 04:00:00,1.73432,1.7346,1.73403,1.7342,752199997.0
2006-04-03 04:15:00,1.73428,1.73464,1.73386,1.73414,897700001.0
2006-04-03 04:30:00,1.73401,1.73406,1.73319,1.73319,808799995.0
2006-04-03 04:45:00,1.73324,1.7339,1.73265,1.73368,611499996.0
2006-04-03 05:00:00,1.73363,1.73363,1.73153,1.73261,712400002.0
2006-04-03 05:15:00,1.73261,1.73294,1.7324,1.73258,656100005.0
2006-04-03 05:30:00,1.7326,1.73355,1.73225,1.73341,634799998.0
2006-04-03 05:45:00,1.73349,1.73376,1.7325,1.73289,693269996.0
2006-04-03 06:00:00,1.73295,1.73328,1.73285,1.73298,848099995.0
2006-04-03 06:15:00,1.73305,1.73318,1.73236,1.73254,939499997.0
2006-04-03 06:30:00,1.7326,1.7326,1.72934,1.73,791399997.0
2006-04-03 06:45:00,1.72983,1.73045,1.72928,1.73018,997600005.0
2006-04-03 07:00:00,1.73035,1.73063,1.73009,1.73039,785649999.0
2006-04-03 07:15:00,1.73039,1.73039,1.72893,1.72911,965700003.0
2006-04-03 07:30:00,1.72912,1.72943,1.72894,1.72928,965400011.0
2006-04-03 07:45:00,1.7292,1.72966,1.72905,1.72963,698899999.0
2006-04-03 08:00:00,1.72965,1.72984,1.72916,1.72927,1187700003.0
2006-04-03 08:15:00,1.72925,1.72943,1.72855,1.72925,838199993.0
2006-04-03 08:30:00,1.72919,1.72943,1.72694,1.72755,842199999.0
2006-04-03 08:45:00,1.72771,1.7279,1.72494,1.72624,776800005.0
2006-04-03 09:00:00,1.72638,1.72666,1.72543,1.72623,976399996.0
2006-04-03 09:15:00,1.7262,1.72696,1.72581,1.72652,794900001.0
2006-04-03 09:30:00,1.72651,1.72696,1.7255,1.72562,974399994.0
2006-04-03 09:45:00,1.72553,1.72769,1.72528,1.72765,1069700001.0
2006-04-03 10:00:00,1.72755,1.72811,1.72601,1.72658,908099999.0
2006-04-03 10:15:00,1.72668,1.72685,1.72583,1.72589,912200003.0
2006-04-03 10:30:00,1.72554,1.72592,1.72492,1.72574,970999997.0
2006-04-03 10:45:00,1.72575,1.72725,1.72567,1.72722,901500005.0
2006-04-03 11:00:00,1.72731,1.72781,1.72679,1.72687,836899995.0
2006-04-03 11:15:00,1.72697,1.72719,1.72532,1.72561,1034299996.0
2006-04-03 11:30:00,1.72561,1.72632,1.72549,1.72609,1190200006.0
2006-04-03 11:45:00,1.72607,1.72767,1.72574,1.7273,1174750000.0
2006-04-03 12:00:00,1.72722,1.72888,1.72707,1.72833,888799999.0
2006-04-03 12:15:00,1.72827,1.72844,1.72758,1.72798,908400000.0
2006-04-03 12:30:00,1.72802,1.72888,1.7278,1.72857,1037800004.0
2006-04-03 12:45:00,1.72863,1.72899,1.72686,1.72709,758900000.0
2006-04-03 13:00:00,1.72713,1.72827,1.72711,1.72825,1108249994.0
2006-04-03 13:15:00,1.72829,1.7284,1.72802,1.7281,890199995.0
2006-04-03 13:30:00,1.72813,1.72894,1.72785,1.72801,1203799999.0
2006-04-03 13:45:00,1.72802,1.72897,1.72795,1.72863,927299997.0
2006-04-03 14:00:00,1.72864,1.7295,1.72843,1.72883,974800003.0
2006-04-03 14:15:00,1.72875,1.72926,1.72768,1.72773,829869997.0
2006-04-03 14:30:00,1.72767,1.72767,1.72664,1.72732,853499998.0
2006-04-03 14:45:00,1.72729,1.72814,1.72728,1.72801,861300001.0
2006-04-03 15:00:00,1.72805,1.7282,1.72689,1.72706,1010599997.0
2006-04-03 15:15:00,1.72699,1.72755,1.72668,1.72749,1051600007.0
2006-04-03 15:30:00,1.72744,1.72752,1.72683,1.72741,1039500000.0
2006-04-03 15:45:00,1.72749,1.72823,1.72724,1.72736,1051519997.0
2006-04-03 16:00:00,1.72767,1.72979,1.72767,1.7285,982900000.0
2006-04-03 16:15:00,1.72855,1.73121,1.72838,1.73108,735399995.0
2006-04-03 16:30:00,1.73109,1.73303,1.73048,1.73282,932000002.0
2006-04-03 16:45:00,1.73281,1.73712,1.73275,1.73696,1045300002.0
2006-04-03 17:00:00,1.73692,1.73702,1.73564,1.73695,1044500003.0
2006-04-03 17:15:00,1.73717,1.73984,1.73717,1.73925,780950004.0
2006-04-03 17:30:00,1.73921,1.7393,1.73837,1.73925,1039400001.0
2006-04-03 17:45:00,1.73912,1.73928,1.7377,1.73846,735100000.0
2006-04-03 18:00:00,1.7385,1.7396,1.73786,1.73828,12516767017.0
2006-04-03 18:15:00,1.73835,1.73889,1.73795,1.73865,10036319987.0
2006-04-03 18:30:00,1.73865,1.73876,1.73793,1.73851,5230200001.0
2006-04-03 18:45:00,1.73853,1.74034,1.73849,1.73915,5267149991.0
2006-04-03 19:00:00,1.73922,1.73936,1.73799,1.73805,4980700000.0
2006-04-03 19:15:00,1.73804,1.73927,1.73781,1.73912,4306699999.0
2006-04-03 19:30:00,1.73908,1.73986,1.73879,1.73974,4292270008.0
2006-04-03 19:45:00,1.73975,1.73983,1.73808,1.73839,3492769994.0
2006-04-03 20:00:00,1.73842,1.73947,1.73817,1.73888,2969799997.0
2006-04-03 20:15:00,1.73885,1.74004,1.73875,1.73977,3422799989.0
2006-04-03 20:30:00,1.73975,1.74005,1.73877,1.73997,4531070017.0
2006-04-03 20:45:00,1.73992,1.73994,1.73832,1.73836,5005650005.0
2006-04-03 21:00:00,1.73833,1.73879,1.73806,1.7384,3010399995.0
2006-04-03 21:15:00,1.73844,1.73894,1.73825,1.73885,2299399990.0
2006-04-03 21:30:00,1.73877,1.73933,1.73862,1.73878,1976699997.0
2006-04-03 21:45:00,1.73877,1.7389,1.73857,1.73857,1806147011.0
2006-04-03 22:00:00,1.7386,1.73875,1.73844,1.73865,1511369994.0
2006-04-03 22:15:00,1.73876,1.73941,1.73874,1.73887,1920746995.0
2006-04-03 22:30:00,1.73888,1.7391,1.73872,1.73893,1283800001.0
2006-04-03 22:45:00,1.73893,1.73936,1.7389,1.73895,968399995.0
2006-04-03 23:00:00,1.7389,1.73944,1.73854,1.73927,1002046992.0
2006-04-03 23:15:00,1.73927,1.7397,1.7391,1.73962,989449997.0
2006-04-03 23:30:00,1.73964,1.73975,1.73924,1.7393,505899998.0
2006-04-03 23:45:00,1.73935,1.73961,1.7392,1.73934,448899997.0
2006-04-04 00:00:00,1.73929,1.73937,1.73905,1.7393,479100001.0
2006-04-04 00:15:00,1.73939,1.73978,1.73922,1.73978,496000004.0
2006-04-04 00:30:00,1.73981,1.73981,1.73928,1.73942,566350001.0
2006-04-04 00:45:00,1.73942,1.7397,1.73931,1.7394,768199997.0
2006-04-04 01:00:00,1.73938,1.74131,1.73908,1.74094,733800000.0
2006-04-04 01:15:00,1.74087,1.74087,1.73962,1.73973,681369997.0
2006-04-04 01:30:00,1.73977,1.74067,1.73959,1.74049,679446993.0
2006-04-04 01:45:00,1.7406,1.74075,1.73952,1.73967,762100001.0
2006-04-04 02:00:00,1.73974,1.73995,1.73888,1.73895,796299998.0
2006-04-04 02:15:00,1.73885,1.73896,1.7384,1.73896,897650001.0
2006-04-04 02:30:00,1.7389,1.73899,1.73833,1.73837,789669995.0
2006-04-04 02:45:00,1.7383,1.73851,1.73791,1.73809,734700003.0
2006-04-04 03:00:00,1.73812,1.73845,1.73788,1.73807,480350000.0
2006-04-04 03:15:00,1.73813,1.73815,1.73785,1.738,547000002.0
2006-04-04 03:30:00,1.73805,1.73805,1.73768,1.73792,473720001.0
2006-04-04 03:45:00,1.73807,1.73856,1.73757,1.73775,867699999.0
2006-04-04 04:00:00,1.7378,1.73917,1.73752,1.73817,959199998.0
2006-04-04 04:15:00,1.7383,1.73842,1.738,1.73815,925200001.0
2006-04-04 04:30:00,1.73812,1.73816,1.73786,1.73802,519600002.0
2006-04-04 04:45:00,1.7381,1.73892,1.73805,1.73833,508899997.0
2006-04-04 05:00:00,1.73831,1.73841,1.73784,1.73837,712499994.0
2006-04-04 05:15:00,1.73845,1.73845,1.73694,1.73732,805899998.0
2006-04-04 05:30:00,1.7373,1.73811,1.7373,1.73748,795499998.0
2006-04-04 05:45:00,1.7375,1.73781,1.73743,1.73778,789099999.0
2006-04-04 06:00:00,1.73791,1.73893,1.7376,1.73859,876200000.0
2006-04-04 06:15:00,1.73837,1.7388,1.73761,1.73852,1133199998.0
2006-04-04 06:30:00,1.73852,1.7397,1.73847,1.73909,630500003.0
2006-04-04 06:45:00,1.73913,1.7397,1.7391,1.7395,729299993.0
2006-04-04 07:00:00,1.73968,1.73982,1.73907,1.7392,728699999.0
2006-04-04 07:15:00,1.73928,1.73949,1.73876,1.73893,741599999.0
2006-04-04 07:30:00,1.73893,1.73893,1.73847,1.73884,841699997.0
2006-04-04 07:45:00,1.73885,1.73954,1.73844,1.739,594400001.0
2006-04-04 08:00:00,1.73881,1.73992,1.73875,1.739,904799998.0
2006-04-04 08:15:00,1.73903,1.73907,1.73794,1.73795,835649997.0
2006-04-04 08:30:00,1.73799,1.73959,1.73799,1.73905,832246996.0
2006-04-04 08:45:00,1.73913,1.73913,1.73767,1.73779,1108499991.0
2006-04-04 09:00:00,1.73776,1.73997,1.73771,1.73984,1198999996.0
2006-04-04 09:15:00,1.73993,1.74243,1.73975,1.74187,1043900005.0
2006-04-04 09:30:00,1.74173,1.74409,1.74173,1.74277,921700001.0
2006-04-04 09:45:00,1.74286,1.74459,1.74267,1.74459,913000002.0
2006-04-04 10:00:00,1.74478,1.74551,1.7441,1.74492,766450001.0
2006-04-04 10:15:00,1.74493,1.74526,1.74424,1.74433,1008399998.0
2006-04-04 10:30:00,1.74423,1.74518,1.74398,1.74508,1061999998.0
2006-04-04 10:45:00,1.74512,1.74524,1.74462,1.74476,962899994.0
2006-04-04 11:00:00,1.74485,1.74618,1.74476,1.74583,1027899996.0
2006-04-04 11:15:00,1.7458,1.74611,1.7447,1.74495,1076799997.0
2006-04-04 11:30:00,1.74494,1.74694,1.74494,1.74693,1025800004.0
2006-04-04 11:45:00,1.74686,1.74686,1.74511,1.74595,1303099998.0
2006-04-04 12:00:00,1.746,1.746,1.74482,1.74488,728300001.0
2006-04-04 12:15:00,1.74499,1.74544,1.7449,1.74525,729199996.0
2006-04-04 12:30:00,1.74533,1.74555,1.74493,1.74506,1052100003.0
2006-04-04 12:45:00,1.74511,1.74512,1.74419,1.74443,823800000.0
2006-04-04 13:00:00,1.74455,1.74487,1.74386,1.7439,916599995.0
2006-04-04 13:15:00,1.74393,1.74438,1.74371,1.74419,946799999.0
2006-04-04 13:30:00,1.74418,1.74577,1.74417,1.745,1073200001.0
2006-04-04 13:45:00,1.74497,1.74665,1.74467,1.74657,812669997.0
2006-04-04 14:00:00,1.74665,1.75023,1.7466,1.74916,907969996.0
2006-04-04 14:15:00,1.74922,1.75437,1.74903,1.75416,811969995.0
2006-04-04 14:30:00,1.75419,1.75426,1.75159,1.75279,1006700001.0
2006-04-04 14:45:00,1.75263,1.75266,1.75128,1.75163,1060599999.0
2006-04-04 15:00:00,1.7517,1.75261,1.75114,1.7525,944899995.0
2006-04-04 15:15:00,1.75258,1.75362,1.75251,1.75331,944699999.0
2006-04-04 15:30:00,1.75327,1.75459,1.75286,1.75439,1027600001.0
2006-04-04 15:45:00,1.75447,1.75724,1.7544,1.7567,1145800003.0
2006-04-04 16:00:00,1.75678,1.75727,1.75506,1.756,1113799999.0
2006-04-04 16:15:00,1.75598,1.757,1.75573,1.7569,876299999.0
2006-04-04 16:30:00,1.75694,1.75721,1.75619,1.75633,1153599996.0
2006-04-04 16:45:00,1.75613,1.75613,1.75494,1.75528,1024399992.0
2006-04-04 17:00:00,1.75517,1.75592,1.7547,1.7555,894600003.0
2006-04-04 17:15:00,1.75541,1.75607,1.75487,1.75585,1061800002.0
2006-04-04 17:30:00,1.75589,1.75614,1.75536,1.75565,891499998.0
2006-04-04 17:45:00,1.75557,1.75581,1.75473,1.75565,908499996.0
2006-04-04 18:00:00,1.75574,1.75584,1.75446,1.75453,13065239977.0
2006-04-04 18:15:00,1.75455,1.75551,1.75434,1.75545,9442120021.0
2006-04-04 18:30:00,1.75548,1.75655,1.75539,1.7557,5178550007.0
2006-04-04 18:45:00,1.75563,1.75578,1.7551,1.75512,5231616990.0
2006-04-04 19:00:00,1.75507,1.75549,1.75472,1.75502,4877120012.0
2006-04-04 19:15:00,1.75501,1.75531,1.75404,1.7545,4762399992.0
2006-04-04 19:30:00,1.75455,1.75522,1.75447,1.75515,4309299996.0
2006-04-04 19:45:00,1.75515,1.75579,1.75497,1.75579,3768299988.0
2006-04-04 20:00:00,1.75587,1.75643,1.75559,1.75606,2639196984.0
2006-04-04 20:15:00,1.75611,1.75669,1.75503,1.75503,3720499993.0
2006-04-04 20:30:00,1.75497,1.75554,1.7547,1.75525,4464569999.0
2006-04-04 20:45:00,1.75522,1.75609,1.75517,1.75598,4823070000.0
2006-04-04 21:00:00,1.75596,1.75603,1.7552,1.7552,2971343987.0
2006-04-04 21:15:00,1.75517,1.7555,1.75489,1.75543,2346649990.0
2006-04-04 21:30:00,1.75533,1.75587,1.75516,1.75583,2170499996.0
2006-04-04 21:45:00,1.75583,1.756,1.7555,1.75555,1976200001.0
2006-04-04 22:00:00,1.75558,1.75564,1.7552,1.7554,1636999995.0
2006-04-04 22:15:00,1.75545,1.75572,1.75528,1.75545,1759399995.0
2006-04-04 22:30:00,1.75548,1.75576,1.75531,1.75542,1467400001.0
2006-04-04 22:45:00,1.75543,1.75554,1.75461,1.7549,970400003.0
2006-04-04 23:00:00,1.75485,1.75485,1.75404,1.75427,1130299994.0
2006-04-04 23:15:00,1.75435,1.75446,1.75403,1.75404,1053299993.0
2006-04-04 23:30:00,1.75405,1.75485,1.75405,1.7545,637400003.0
2006-04-04 23:45:00,1.75455,1.75483,1.75438,1.75483,431900001.0
2006-04-05 00:00:00,1.75486,1.75515,1.75486,1.75505,675400005.0
2006-04-05 00:15:00,1.75502,1.75562,1.75498,1.75547,741299997.0
2006-04-05 00:30:00,1.75541,1.75541,1.75495,1.7553,598899995.0
2006-04-05 00:45:00,1.7553,1.75547,1.75472,1.7548,887699998.0
2006-04-05 01:00:00,1.75478,1.75505,1.75372,1.75402,698599999.0
2006-04-05 01:15:00,1.7539,1.75395,1.75328,1.75345,656800003.0
2006-04-05 01:30:00,1.75352,1.75424,1.75345,1.75412,810399996.0
2006-04-05 01:45:00,1.75422,1.75463,1.75375,1.75391,735500000.0
2006-04-05 02:00:00,1.754,1.7541,1.75323,1.75338,906499995.0
2006-04-05 02:15:00,1.75345,1.75447,1.75298,1.75437,951549996.0
2006-04-05 02:30:00,1.75449,1.75518,1.75449,1.75474,847500002.0
2006-04-05 02:45:00,1.75473,1.7548,1.75397,1.75407,810399996.0
2006-04-05 03:00:00,1.7541,1.75523,1.75385,1.755,937800005.0
2006-04-05 03:15:00,1.75505,1.7569,1.755,1.75627,705199998.0
2006-04-05 03:30:00,1.75633,1.75633,1.75522,1.75527,542700006.0
2006-04-05 03:45:00,1.7552,1.756,1.75515,1.75591,827850000.0
2006-04-05 04:00:00,1.75572,1.75679,1.75572,1.75646,956700001.0
2006-04-05 04:15:00,1.75657,1.75685,1.75649,1.75677,940500005.0
2006-04-05 04:30:00,1.75671,1.75677,1.75605,1.75605,741499998.0
2006-04-05 04:45:00,1.75613,1.7563,1.7558,1.756,624199998.0
2006-04-05 05:00:00,1.7559,1.75701,1.75567,1.7569,745399998.0
2006-04-05 05:15:00,1.75695,1.75737,1.75695,1.75717,804500001.0
2006-04-05 05:30:00,1.7572,1.7574,1.75683,1.75708,784800002.0
2006-04-05 05:45:00,1.75713,1.75753,1.75695,1.75698,813700003.0
2006-04-05 06:00:00,1.75705,1.75745,1.75687,1.75725,738799998.0
2006-04-05 06:15:00,1.75733,1.75751,1.75706,1.75744,911300001.0
2006-04-05 06:30:00,1.75744,1.75811,1.75737,1.75802,789599996.0
2006-04-05 06:45:00,1.75802,1.75862,1.75784,1.75831,719300001.0
2006-04-05 07:00:00,1.75843,1.75909,1.75837,1.7589,1125600001.0
2006-04-05 07:15:00,1.75897,1.75955,1.75886,1.7592,845799990.0
2006-04-05 07:30:00,1.75928,1.75941,1.75848,1.75891,1059546999.0
2006-04-05 07:45:00,1.75889,1.75909,1.75735,1.75735,704599999.0
2006-04-05 08:00:00,1.75738,1.75786,1.75617,1.75716,1062099997.0
2006-04-05 08:15:00,1.75717,1.75837,1.75693,1.75794,950999997.0
2006-04-05 08:30:00,1.75794,1.75952,1.75787,1.75874,954599999.0
2006-04-05 08:45:00,1.7588,1.75945,1.75862,1.75902,712600001.0
2006-04-05 09:00:00,1.75907,1.7598,1.75861,1.75908,788249999.0
2006-04-05 09:15:00,1.75922,1.76136,1.75921,1.76075,754700002.0
2006-04-05 09:30:00,1.76064,1.76128,1.758,1.75975,876399996.0
2006-04-05 09:45:00,1.75996,1.76102,1.75921,1.75955,780699998.0
2006-04-05 10:00:00,1.75943,1.76001,1.75892,1.75908,780999992.0
2006-04-05 10:15:00,1.75911,1.75955,1.75817,1.75844,1032299997.0
2006-04-05 10:30:00,1.75768,1.75768,1.75318,1.75408,980999998.0
2006-04-05 10:45:00,1.75402,1.75436,1.75328,1.75356,889299999.0
2006-04-05 11:00:00,1.75368,1.75391,1.75203,1.75265,1184299995.0
2006-04-05 11:15:00,1.75254,1.75258,1.75145,1.75209,796549997.0
2006-04-05 11:30:00,1.75202,1.75239,1.75082,1.75188,904600001.0
2006-04-05 11:45:00,1.75187,1.7526,1.75164,1.7526,962646992.0
2006-04-05 12:00:00,1.75262,1.75299,1.75198,1.75233,689100002.0
2006-04-05 12:15:00,1.75222,1.75233,1.75163,1.7517,963800004.0
2006-04-05 12:30:00,1.75165,1.75185,1.75108,1.75166,1072699990.0
2006-04-05 12:45:00,1.75178,1.75228,1.75162,1.75184,737099993.0
2006-04-05 13:00:00,1.75207,1.75275,1.75167,1.75263,1008749999.0
2006-04-05 13:15:00,1.75263,1.75277,1.75169,1.75215,928200002.0
2006-04-05 13:30:00,1.75212,1.75226,1.75155,1.7518,889699999.0
2006-04-05 13:45:00,1.7517,1.75181,1.75087,1.7512,903549998.0
2006-04-05 14:00:00,1.75127,1.75218,1.75033,1.75033,719749998.0
2006-04-05 14:15:00,1.75016,1.75122,1.74999,1.75053,1088799991.0
2006-04-05 14:30:00,1.7506,1.7532,1.75037,1.75172,887700000.0
2006-04-05 14:45:00,1.75169,1.75237,1.75085,1.75152,998900000.0
2006-04-05 15:00:00,1.75154,1.75208,1.75031,1.75127,860800004.0
2006-04-05 15:15:00,1.7513,1.75201,1.75108,1.75188,1154849996.0
2006-04-05 15:30:00,1.75184,1.75204,1.75118,1.75139,1024700005.0
2006-04-05 15:45:00,1.75136,1.75181,1.75106,1.7514,963100004.0
2006-04-05 16:00:00,1.75155,1.75245,1.74822,1.74953,1125999993.0
2006-04-05 16:15:00,1.74951,1.75043,1.74864,1.74864,1080900002.0
2006-04-05 16:30:00,1.74831,1.75003,1.748,1.74944,1052000003.0
2006-04-05 16:45:00,1.74937,1.74983,1.74846,1.74918,1054000001.0
2006-04-05 17:00:00,1.74896,1.75073,1.74878,1.75059,1049499996.0
2006-04-05 17:15:00,1.75045,1.7512,1.74908,1.74981,927099995.0
2006-04-05 17:30:00,1.74995,1.7502,1.74869,1.74878,1020000002.0
2006-04-05 17:45:00,1.74871,1.74965,1.74854,1.74925,758049999.0
2006-04-05 18:00:00,1.74939,1.75075,1.74939,1.75069,12342769995.0
2006-04-05 18:15:00,1.75073,1.75149,1.75033,1.7509,9929470003.0
2006-04-05 18:30:00,1.75089,1.75164,1.75072,1.75139,5775499993.0
2006-04-05 18:45:00,1.75139,1.75263,1.75098,1.75188,5215849999.0
2006-04-05 19:00:00,1.75185,1.7521,1.75132,1.75203,4888969978.0
2006-04-05 19:15:00,1.75203,1.75325,1.75183,1.75325,4663269987.0
2006-04-05 19:30:00,1.7533,1.75461,1.75287,1.75427,4324599986.0
2006-04-05 19:45:00,1.75427,1.75472,1.7538,1.75425,3450319999.0
2006-04-05 20:00:00,1.75417,1.75448,1.75383,1.75403,2539899996.0
2006-04-05 20:15:00,1.75413,1.75457,1.75407,1.75429,3752799992.0
2006-04-05 20:30:00,1.75429,1.75477,1.75404,1.75447,4497949993.0
2006-04-05 20:45:00,1.75451,1.75511,1.75447,1.75477,4896243977.0
2006-04-05 21:00:00,1.75476,1.75476,1.75346,1.75359,2926300003.0
2006-04-05 21:15:00,1.75369,1.7539,1.75299,1.75322,2099600001.0
2006-04-05 21:30:00,1.75328,1.75345,1.75297,1.75338,1808450006.0
2006-04-05 21:45:00,1.75339,1.75355,1.75283,1.75309,1937450001.0
2006-04-05 22:00:00,1.75315,1.75439,1.75309,1.75395,1767199991.0
2006-04-05 22:15:00,1.75399,1.75456,1.75388,1.75415,1677900002.0
2006-04-05 22:30:00,1.75414,1.75414,1.75382,1.75388,1380799996.0
2006-04-05 22:45:00,1.75384,1.75384,1.75315,1.75331,798299996.0
2006-04-05 23:00:00,1.75325,1.75404,1.75301,1.75375,1104450004.0
2006-04-05 23:15:00,1.75363,1.75482,1.7536,1.75473,993999996.0
2006-04-05 23:30:00,1.75469,1.75469,1.75357,1.75398,696199997.0
2006-04-05 23:45:00,1.75397,1.75405,1.75353,1.75355,477699999.0
2006-04-06 00:00:00,1.75353,1.7536,1.75249,1.75265,691800002.0
2006-04-06 00:15:00,1.75268,1.75291,1.75202,1.75225,666669996.0
2006-04-06 00:30:00,1.75218,1.75218,1.75158,1.7518,633769999.0
2006-04-06 00:45:00,1.7518,1.75229,1.75175,1.75207,923499998.0
2006-04-06 01:00:00,1.75208,1.75215,1.75181,1.75183,713800000.0
2006-04-06 01:15:00,1.75181,1.75207,1.75156,1.7519,660299996.0
2006-04-06 01:30:00,1.75195,1.75205,1.75171,1.75196,682500004.0
2006-04-06 01:45:00,1.75205,1.75205,1.75146,1.7515,580100000.0
2006-04-06 02:00:00,1.75152,1.75155,1.75062,1.75128,866600006.0
2006-04-06 02:15:00,1.75133,1.7518,1.75117,1.75168,1049899995.0
2006-04-06 02:30:00,1.75162,1.75205,1.75155,1.75187,625900001.0
2006-04-06 02:45:00,1.75187,1.7519,1.75091,1.75091,794500000.0
2006-04-06 03:00:00,1.7508,1.75128,1.75038,1.75093,1020469997.0
2006-04-06 03:15:00,1.75093,1.75228,1.75082,1.7514,566499999.0
2006-04-06 03:30:00,1.75149,1.75226,1.75146,1.75191,643399999.0
2006-04-06 03:45:00,1.75178,1.75199,1.75116,1.75138,995600002.0
2006-04-06 04:00:00,1.75135,1.75252,1.75105,1.7523,841900000.0
2006-04-06 04:15:00,1.75237,1.75252,1.75195,1.75245,1063699995.0
2006-04-06 04:30:00,1.75246,1.75257,1.75161,1.75165,507799997.0
2006-04-06 04:45:00,1.7517,1.75211,1.75144,1.75203,470099996.0
2006-04-06 05:00:00,1.75202,1.75254,1.75181,1.7524,534499998.0
2006-04-06 05:15:00,1.75241,1.75402,1.75225,1.7538,786899997.0
2006-04-06 05:30:00,1.75373,1.75441,1.75366,1.75366,623399994.0
2006-04-06 05:45:00,1.75373,1.75378,1.75218,1.75235,711899998.0
2006-04-06 06:00:00,1.75249,1.75265,1.75204,1.75219,746700000.0
2006-04-06 06:15:00,1.75227,1.75288,1.75208,1.75267,773500000.0
2006-04-06 06:30:00,1.7526,1.75266,1.75211,1.7526,724000002.0
2006-04-06 06:45:00,1.7526,1.75359,1.75243,1.75322,749750006.0
2006-04-06 07:00:00,1.75335,1.75338,1.75265,1.7527,746599990.0
2006-04-06 07:15:00,1.75278,1.7531,1.75228,1.75245,975599997.0
2006-04-06 07:30:00,1.75251,1.75291,1.75222,1.75289,853099998.0
2006-04-06 07:45:00,1.75283,1.75318,1.75267,1.75318,703699994.0
2006-04-06 08:00:00,1.75313,1.75323,1.75239,1.75287,926600001.0
2006-04-06 08:15:00,1.7529,1.7529,1.75189,1.75215,1005046995.0
2006-04-06 08:30:00,1.75213,1.75221,1.75084,1.75102,877200001.0
2006-04-06 08:45:00,1.7511,1.75216,1.75081,1.75144,778199999.0
2006-04-06 09:00:00,1.75145,1.75231,1.75141,1.75205,879899998.0
2006-04-06 09:15:00,1.75209,1.75514,1.75173,1.7546,906569996.0
2006-04-06 09:30:00,1.7543,1.7543,1.75275,1.75333,1201400006.0
2006-04-06 09:45:00,1.75334,1.75411,1.75309,1.75411,958899998.0
2006-04-06 10:00:00,1.75406,1.75515,1.75388,1.75511,899499994.0
2006-04-06 10:15:00,1.75528,1.75541,1.75456,1.75495,1082100003.0
2006-04-06 10:30:00,1.75506,1.75547,1.7546,1.75547,1060900000.0
2006-04-06 10:45:00,1.75542,1.75767,1.75536,1.75625,1100999994.0
2006-04-06 11:00:00,1.75639,1.75777,1.75629,1.75761,1115699998.0
2006-04-06 11:15:00,1.75746,1.75933,1.75741,1.75888,1080770002.0
2006-04-06 11:30:00,1.75877,1.75898,1.7579,1.75844,1115899992.0
2006-04-06 11:45:00,1.75847,1.7586,1.75764,1.75769,1059199998.0
2006-04-06 12:00:00,1.75766,1.75778,1.75698,1.75708,1026800002.0
2006-04-06 12:15:00,1.75718,1.75722,1.75553,1.75565,959999998.0
2006-04-06 12:30:00,1.75566,1.75693,1.75566,1.75691,1080600004.0
2006-04-06 12:45:00,1.75709,1.75908,1.75682,1.75712,916099995.0
2006-04-06 13:00:00,1.75732,1.75868,1.75713,1.75776,880800000.0
2006-04-06 13:15:00,1.75768,1.75823,1.75755,1.75755,1006499997.0
2006-04-06 13:30:00,1.75744,1.7586,1.75711,1.75746,1115700002.0
2006-04-06 13:45:00,1.75745,1.75793,1.75722,1.75762,881800000.0
2006-04-06 14:00:00,1.75752,1.75752,1.75703,1.75722,821599995.0
2006-04-06 14:15:00,1.7573,1.7573,1.75583,1.75693,835799998.0
2006-04-06 14:30:00,1.75683,1.75731,1.75554,1.75599,1004900004.0
2006-04-06 14:45:00,1.75591,1.75591,1.75165,1.75454,1066799992.0
2006-04-06 15:00:00,1.75412,1.75471,1.75224,1.75313,1257100004.0
2006-04-06 15:15:00,1.75333,1.75383,1.75208,1.75373,1151100002.0
2006-04-06 15:30:00,1.7537,1.75383,1.75128,1.75229,1179900004.0
2006-04-06 15:45:00,1.75237,1.75252,1.75128,1.75197,937049995.0
2006-04-06 16:00:00,1.75181,1.75193,1.74963,1.75159,1175749999.0
2006-04-06 16:15:00,1.75148,1.75303,1.75087,1.753,1015200001.0
2006-04-06 16:30:00,1.75293,1.75344,1.75229,1.75262,899799999.0
2006-04-06 16:45:00,1.75253,1.75289,1.75147,1.75158,1049946990.0
2006-04-06 17:00:00,1.75166,1.75203,1.7508,1.75139,1043600000.0
2006-04-06 17:15:00,1.75129,1.75204,1.75016,1.75055,808000001.0
2006-04-06 17:30:00,1.75052,1.75055,1.75009,1.75037,1034450003.0
2006-04-06 17:45:00,1.75025,1.75052,1.74965,1.75006,817600004.0
2006-04-06 18:00:00,1.75015,1.75109,1.75006,1.75032,12122799982.0
2006-04-06 18:15:00,1.75031,1.75031,1.7487,1.74897,9897266962.0
2006-04-06 18:30:00,1.749,1.75027,1.749,1.75019,5256149984.0
2006-04-06 18:45:00,1.75019,1.75071,1.75002,1.75042,5132469988.0
2006-04-06 19:00:00,1.75046,1.75119,1.7502,1.75046,4946650000.0
2006-04-06 19:15:00,1.75052,1.7506,1.74994,1.75,4614899984.0
2006-04-06 19:30:00,1.74996,1.75139,1.74952,1.75131,3989250007.0
2006-04-06 19:45:00,1.75135,1.7514,1.75093,1.75095,3719819998.0
2006-04-06 20:00:00,1.75088,1.75102,1.75017,1.75025,2529500002.0
2006-04-06 20:15:00,1.75026,1.75135,1.74991,1.7512,3579670006.0
2006-04-06 20:30:00,1.75124,1.75188,1.75122,1.75141,4427366990.0
2006-04-06 20:45:00,1.7514,1.75245,1.75092,1.75239,4923846986.0
2006-04-06 21:00:00,1.75242,1.75287,1.75233,1.7525,2861846989.0
2006-04-06 21:15:00,1.75255,1.75274,1.75242,1.75247,2243699994.0
2006-04-06 21:30:00,1.75242,1.75266,1.75235,1.75258,2096300000.0
2006-04-06 21:45:00,1.75255,1.75269,1.75225,1.75255,1903449999.0
2006-04-06 22:00:00,1.75258,1.75264,1.75223,1.75223,1493046997.0
2006-04-06 22:15:00,1.75227,1.75248,1.75218,1.75225,1933600004.0
2006-04-06 22:30:00,1.75227,1.75237,1.75208,1.75224,1319900002.0
2006-04-06 22:45:00,1.75223,1.75295,1.75205,1.7529,871099999.0
2006-04-06 23:00:00,1.7527,1.75297,1.75188,1.7521,1161600006.0
2006-04-06 23:15:00,1.75211,1.75258,1.75176,1.7521,1029599999.0
2006-04-06 23:30:00,1.7521,1.75246,1.7517,1.7519,561199995.0
2006-04-06 23:45:00,1.75195,1.75197,1.75111,1.75118,470800004.0
2006-04-07 00:00:00,1.75103,1.75114,1.75065,1.7507,689299998.0
2006-04-07 00:15:00,1.7507,1.75092,1.75061,1.75092,533970007.0
2006-04-07 00:30:00,1.75095,1.75148,1.75088,1.751,704100003.0
2006-04-07 00:45:00,1.751,1.75125,1.7509,1.751,857570001.0
2006-04-07 01:00:00,1.75102,1.75135,1.7508,1.7508,669499994.0
2006-04-07 01:15:00,1.75071,1.75076,1.75019,1.75058,1077399997.0
2006-04-07 01:30:00,1.75068,1.7512,1.75046,1.7512,719800001.0
2006-04-07 01:45:00,1.75123,1.75148,1.74956,1.75068,794750001.0
2006-04-07 02:00:00,1.75092,1.75107,1.7495,1.7499,890969995.0
2006-04-07 02:15:00,1.74995,1.75042,1.74957,1.75039,1033900003.0
2006-04-07 02:30:00,1.75026,1.75132,1.74991,1.75125,863799997.0
2006-04-07 02:45:00,1.7511,1.75195,1.75106,1.75181,1051069997.0
2006-04-07 03:00:00,1.75179,1.75181,1.75135,1.75145,804370004.0
2006-04-07 03:15:00,1.7514,1.7514,1.74902,1.74903,515399997.0
2006-04-07 03:30:00,1.74918,1.75034,1.74913,1.7502,680500001.0
2006-04-07 03:45:00,1.75014,1.75014,1.74929,1.74963,751999994.0
2006-04-07 04:00:00,1.74965,1.74997,1.74965,1.74978,703149997.0
2006-04-07 04:15:00,1.74984,1.75063,1.74974,1.75063,765099997.0
2006-04-07 04:30:00,1.75084,1.75155,1.75043,1.75132,621746992.0
2006-04-07 04:45:00,1.75133,1.75161,1.75108,1.7511,614599999.0
2006-04-07 05:00:00,1.75112,1.75171,1.75095,1.75158,798100004.0
2006-04-07 05:15:00,1.75163,1.75184,1.75136,1.75177,783999999.0
2006-04-07 05:30:00,1.7518,1.7523,1.7517,1.75207,801400005.0
2006-04-07 05:45:00,1.75212,1.75233,1.75131,1.75133,806299994.0
2006-04-07 06:00:00,1.75134,1.75196,1.75092,1.75178,980650004.0
2006-04-07 06:15:00,1.7519,1.75195,1.75132,1.75144,712269996.0
2006-04-07 06:30:00,1.75141,1.75183,1.75141,1.75152,610399998.0
2006-04-07 06:45:00,1.75152,1.75173,1.75103,1.75107,740969999.0
2006-04-07 07:00:00,1.75122,1.75143,1.75071,1.7508,717800000.0
2006-04-07 07:15:00,1.75085,1.75117,1.75065,1.75115,794149998.0
2006-04-07 07:30:00,1.75122,1.75161,1.75122,1.75132,718949997.0
2006-04-07 07:45:00,1.75123,1.75171,1.75105,1.75148,563700004.0
2006-04-07 08:00:00,1.75147,1.75179,1.75118,1.75127,970049995.0
2006-04-07 08:15:00,1.75128,1.75138,1.75078,1.75114,845500004.0
2006-04-07 08:30:00,1.75127,1.75232,1.7509,1.75118,971300006.0
2006-04-07 08:45:00,1.75121,1.75121,1.74983,1.7507,1123899999.0
2006-04-07 09:00:00,1.75069,1.7507,1.74913,1.75039,1175399995.0
2006-04-07 09:15:00,1.75034,1.75034,1.74891,1.74965,885069993.0
2006-04-07 09:30:00,1.74956,1.7516,1.74944,1.75131,947299996.0
2006-04-07 09:45:00,1.75128,1.75138,1.75046,1.75096,1091299995.0
2006-04-07 10:00:00,1.75095,1.75184,1.7508,1.75125,797799998.0
2006-04-07 10:15:00,1.75126,1.75173,1.75048,1.75173,826900003.0
2006-04-07 10:30:00,1.75155,1.75166,1.74988,1.7505,1070500003.0
2006-04-07 10:45:00,1.75053,1.75058,1.74935,1.74975,957849999.0
2006-04-07 11:00:00,1.74964,1.75028,1.74957,1.74962,960899997.0
2006-04-07 11:15:00,1.74969,1.7507,1.74959,1.75037,995099996.0
2006-04-07 11:30:00,1.75026,1.75044,1.74987,1.75037,1128700001.0
2006-04-07 11:45:00,1.75033,1.75033,1.74961,1.74973,1206200007.0
2006-04-07 12:00:00,1.74968,1.74984,1.74914,1.74923,1077999995.0
2006-04-07 12:15:00,1.74923,1.75009,1.74914,1.74945,802049997.0
2006-04-07 12:30:00,1.74946,1.75012,1.7494,1.74995,1233199994.0
2006-04-07 12:45:00,1.74998,1.75014,1.7491,1.74958,835200000.0
2006-04-07 13:00:00,1.74965,1.74978,1.74889,1.74926,1042500001.0
2006-04-07 13:15:00,1.74923,1.74948,1.74873,1.74908,953000002.0
2006-04-07 13:30:00,1.74906,1.74918,1.74757,1.74868,1044800002.0
2006-04-07 13:45:00,1.7486,1.74961,1.7483,1.74907,812599997.0
2006-04-07 14:00:00,1.74906,1.74906,1.74821,1.74864,795200001.0
2006-04-07 14:15:00,1.74858,1.74952,1.74623,1.74623,1120599997.0
2006-04-07 14:30:00,1.74319,1.75286,1.73513,1.7506,1096799998.0
2006-04-07 14:45:00,1.75045,1.7524,1.75043,1.75087,991646996.0
2006-04-07 15:00:00,1.7509,1.75153,1.74995,1.75026,1003600002.0
2006-04-07 15:15:00,1.75041,1.75052,1.74447,1.74591,1146399999.0
2006-04-07 15:30:00,1.74573,1.74646,1.74482,1.74534,1191599999.0
2006-04-07 15:45:00,1.74541,1.74592,1.74508,1.74538,807399999.0
2006-04-07 16:00:00,1.7454,1.74543,1.74299,1.74428,997400000.0
2006-04-07 16:15:00,1.7443,1.7443,1.74134,1.74142,1109500006.0
2006-04-07 16:30:00,1.74138,1.74255,1.74138,1.7417,1199500009.0
2006-04-07 16:45:00,1.7418,1.74207,1.74072,1.74093,1285500002.0
2006-04-07 17:00:00,1.74095,1.74207,1.74092,1.74121,1025400001.0
2006-04-07 17:15:00,1.7412,1.74176,1.741,1.74158,791700000.0
2006-04-07 17:30:00,1.74169,1.7423,1.74096,1.74167,1071599992.0
2006-04-07 17:45:00,1.74143,1.74191,1.73944,1.74012,782300001.0
2006-04-07 18:00:00,1.7401,1.74093,1.73966,1.74074,13177899986.0
2006-04-07 18:15:00,1.74078,1.74124,1.74012,1.74095,10655399993.0
2006-04-07 18:30:00,1.74092,1.74162,1.74061,1.74108,5310600006.0
2006-04-07 18:45:00,1.74107,1.74205,1.74096,1.74162,5419749988.0
2006-04-07 19:00:00,1.74165,1.74278,1.7416,1.74237,4616550002.0
2006-04-07 19:15:00,1.74238,1.74245,1.7417,1.7417,4413999985.0
2006-04-07 19:30:00,1.74165,1.7424,1.74145,1.7422,4531950003.0
2006-04-07 19:45:00,1.7422,1.74228,1.74142,1.7421,3550800007.0
2006-04-07 20:00:00,1.74202,1.74205,1.74159,1.74187,2844000015.0
2006-04-07 20:15:00,1.74184,1.74199,1.74134,1.74148,3593199992.0
2006-04-07 20:30:00,1.74155,1.74313,1.74155,1.74311,4617169999.0
2006-04-07 20:45:00,1.74315,1.7434,1.74265,1.74265,5131399988.0
2006-04-07 21:00:00,1.74253,1.74276,1.74067,1.74117,2908049996.0
2006-04-07 21:15:00,1.74117,1.74176,1.74098,1.74162,1992099997.0
2006-04-07 21:30:00,1.74148,1.74311,1.74142,1.74306,2032199996.0
2006-04-07 21:45:00,1.74312,1.74397,1.74312,1.74338,1977599998.0
2006-04-07 22:00:00,1.74345,1.7439,1.74332,1.74364,1356499999.0
2006-04-07 22:15:00,1.74367,1.74377,1.74285,1.74336,1800099996.0
2006-04-07 22:30:00,1.74337,1.74347,1.7428,1.74332,1378799995.0
2006-04-07 22:45:00,1.74331,1.74338,1.74239,1.74245,1070099996.0
2006-04-10 00:00:00,1.7427,1.7429,1.7426,1.7427,170000004.0
2006-04-10 00:15:00,1.7428,1.7434,1.7427,1.743,382500009.0
2006-04-10 00:30:00,1.7429,1.7433,1.7428,1.743,170000004.0
2006-04-10 00:45:00,1.7429,1.7437,1.7429,1.7433,170000004.0
2006-04-10 01:00:00,1.7434,1.7436,1.7428,1.7429,382500009.0
2006-04-10 01:15:00,1.743,1.7434,1.7427,1.7427,297500007.0
2006-04-10 01:30:00,1.7428,1.7428,1.7427,1.7428,85000002.0
2006-04-10 01:45:00,1.7427,1.7432,1.7423,1.7428,382500009.0
2006-04-10 02:00:00,1.74248,1.74307,1.7424,1.743,637300003.0
2006-04-10 02:15:00,1.74306,1.7435,1.74285,1.7435,827399996.0
2006-04-10 02:30:00,1.74348,1.7447,1.74341,1.74391,939899998.0
2006-04-10 02:45:00,1.7439,1.74447,1.74362,1.7443,794199998.0
2006-04-10 03:00:00,1.74437,1.74445,1.74324,1.74342,728200005.0
2006-04-10 03:15:00,1.74349,1.7437,1.74337,1.74348,384999999.0
2006-04-10 03:30:00,1.74362,1.74408,1.74332,1.74394,603199998.0
2006-04-10 03:45:00,1.7439,1.74403,1.74357,1.74401,939200002.0
2006-04-10 04:00:00,1.74391,1.74393,1.74305,1.74305,767750000.0
2006-04-10 04:15:00,1.74309,1.74363,1.74288,1.74354,747150003.0
2006-04-10 04:30:00,1.74352,1.74357,1.74306,1.74308,546399998.0
2006-04-10 04:45:00,1.74315,1.74361,1.74305,1.74361,462900002.0
2006-04-10 05:00:00,1.74363,1.74383,1.74325,1.74372,582599998.0
2006-04-10 05:15:00,1.74373,1.74528,1.74365,1.74495,844300000.0
2006-04-10 05:30:00,1.74497,1.74512,1.7443,1.74458,915800001.0
2006-04-10 05:45:00,1.74463,1.74489,1.74418,1.74425,773300001.0
2006-04-10 06:00:00,1.74431,1.74505,1.74424,1.74501,655950002.0
2006-04-10 06:15:00,1.74498,1.74498,1.74421,1.74442,736299991.0
2006-04-10 06:30:00,1.74435,1.74463,1.74404,1.74422,840499999.0
2006-04-10 06:45:00,1.74427,1.74452,1.74395,1.74417,622799995.0
2006-04-10 07:00:00,1.7443,1.74444,1.74411,1.7443,821999997.0
2006-04-10 07:15:00,1.74435,1.74458,1.7442,1.74448,838699995.0
2006-04-10 07:30:00,1.74445,1.74519,1.74438,1.7449,785799999.0
2006-04-10 07:45:00,1.74482,1.74482,1.74374,1.74405,533100001.0
2006-04-10 08:00:00,1.74402,1.74438,1.74368,1.74436,873550000.0
2006-04-10 08:15:00,1.74437,1.74453,1.74282,1.74287,926499999.0
2006-04-10 08:30:00,1.7428,1.7428,1.74217,1.74255,1011600004.0
2006-04-10 08:45:00,1.74259,1.74565,1.74234,1.74565,706299997.0
2006-04-10 09:00:00,1.74567,1.74621,1.74454,1.74535,1043996994.0
2006-04-10 09:15:00,1.74538,1.74566,1.74508,1.74528,632449998.0
2006-04-10 09:30:00,1.74516,1.74547,1.74449,1.7446,928400000.0
2006-04-10 09:45:00,1.74457,1.74573,1.74457,1.74558,877869995.0
2006-04-10 10:00:00,1.74553,1.74588,1.74515,1.74539,887650001.0
2006-04-10 10:15:00,1.74537,1.74602,1.74443,1.74443,1014199994.0
2006-04-10 10:30:00,1.74451,1.74464,1.74364,1.74375,924899998.0
2006-04-10 10:45:00,1.74369,1.74514,1.74362,1.74489,873749995.0
2006-04-10 11:00:00,1.74478,1.74545,1.74477,1.74545,956099993.0
2006-04-10 11:15:00,1.74557,1.74593,1.74529,1.74575,870500000.0
2006-04-10 11:30:00,1.74571,1.74654,1.74518,1.74654,1058599993.0
2006-04-10 11:45:00,1.74675,1.74694,1.74591,1.74613,1111599991.0
2006-04-10 12:00:00,1.74614,1.74624,1.74593,1.74607,870199998.0
2006-04-10 12:15:00,1.74612,1.74612,1.74505,1.74573,1108099997.0
2006-04-10 12:30:00,1.74573,1.7458,1.74545,1.74566,1012399997.0
2006-04-10 12:45:00,1.74575,1.74575,1.74478,1.74497,888500000.0
2006-04-10 13:00:00,1.74497,1.7454,1.74483,1.74507,862500000.0
2006-04-10 13:15:00,1.74516,1.74587,1.74502,1.74557,904900000.0
2006-04-10 13:30:00,1.74554,1.74561,1.7439,1.74393,1052900004.0
2006-04-10 13:45:00,1.74385,1.74395,1.74292,1.74393,996799997.0
2006-04-10 14:00:00,1.74399,1.74413,1.74359,1.74374,1016500002.0
2006-04-10 14:15:00,1.74378,1.74416,1.74302,1.74309,960499995.0
2006-04-10 14:30:00,1.74318,1.7447,1.74304,1.74445,861899999.0
2006-04-10 14:45:00,1.74438,1.7444,1.74356,1.74361,1022899997.0
2006-04-10 15:00:00,1.74361,1.7442,1.74346,1.74398,1206599992.0
2006-04-10 15:15:00,1.74397,1.74408,1.74308,1.74323,1063799992.0
2006-04-10 15:30:00,1.74323,1.74568,1.743,1.74495,950099991.0
2006-04-10 15:45:00,1.745,1.74538,1.74458,1.74507,1069400002.0
2006-04-10 16:00:00,1.74519,1.74558,1.74492,1.74497,827350002.0
2006-04-10 16:15:00,1.745,1.74516,1.74369,1.74422,911899998.0
2006-04-10 16:30:00,1.74419,1.74443,1.74318,1.74357,799799998.0
2006-04-10 16:45:00,1.74349,1.74366,1.74288,1.74333,1133849999.0
2006-04-10 17:00:00,1.74332,1.74334,1.74219,1.7424,1144999994.0
2006-04-10 17:15:00,1.74233,1.74233,1.74139,1.74173,954300001.0
2006-04-10 17:30:00,1.7417,1.74215,1.74056,1.74068,937750002.0
2006-04-10 17:45:00,1.74068,1.74108,1.74002,1.74012,877600003.0
2006-04-10 18:00:00,1.74015,1.74036,1.73982,1.74024,12520246990.0
2006-04-10 18:15:00,1.7403,1.74093,1.73961,1.73975,9707269989.0
2006-04-10 18:30:00,1.73981,1.74057,1.73967,1.74025,4982499986.0
2006-04-10 18:45:00,1.7403,1.74045,1.73926,1.73945,5040999991.0
2006-04-10 19:00:00,1.73942,1.73969,1.73737,1.73796,4883349995.0
2006-04-10 19:15:00,1.73808,1.73867,1.73791,1.73813,4341646987.0
2006-04-10 19:30:00,1.73803,1.7383,1.73795,1.73809,4424619994.0
2006-04-10 19:45:00,1.73809,1.73855,1.73801,1.73848,3440950002.0
2006-04-10 20:00:00,1.73847,1.73861,1.73825,1.73833,2776149998.0
2006-04-10 20:15:00,1.73835,1.74037,1.73832,1.74032,3860149990.0
2006-04-10 20:30:00,1.74038,1.74206,1.74026,1.74182,4598349984.0
2006-04-10 20:45:00,1.7418,1.74196,1.74123,1.74123,5100750000.0
2006-04-10 21:00:00,1.7412,1.74145,1.74109,1.74118,2833750003.0
2006-04-10 21:15:00,1.74123,1.74144,1.74106,1.74125,1843250002.0
2006-04-10 21:30:00,1.74128,1.74188,1.7412,1.74174,1831599995.0
2006-04-10 21:45:00,1.7417,1.74175,1.74137,1.7416,2020200001.0
2006-04-10 22:00:00,1.74165,1.74224,1.74148,1.74215,1539000000.0
2006-04-10 22:15:00,1.7422,1.74233,1.74197,1.7421,1670946998.0
2006-04-10 22:30:00,1.74211,1.74224,1.74194,1.74215,1339400004.0
2006-04-10 22:45:00,1.74218,1.74267,1.74192,1.74258,1015199996.0
2006-04-10 23:00:00,1.74255,1.74309,1.74209,1.74288,1050649994.0
2006-04-10 23:15:00,1.7429,1.74396,1.74276,1.74363,902550007.0
2006-04-10 23:30:00,1.74371,1.74417,1.74367,1.7437,611269994.0
2006-04-10 23:45:00,1.74375,1.74401,1.74309,1.74327,879000000.0
2006-04-11 00:00:00,1.74357,1.74357,1.74296,1.7431,682870004.0
2006-04-11 00:15:00,1.7431,1.74321,1.74286,1.74315,553400001.0
2006-04-11 00:30:00,1.74309,1.74309,1.74262,1.7428,557400001.0
2006-04-11 00:45:00,1.74275,1.74343,1.74267,1.74275,947099993.0
2006-04-11 01:00:00,1.74273,1.74312,1.74168,1.74307,751099996.0
2006-04-11 01:15:00,1.743,1.74304,1.74254,1.74291,827899996.0
2006-04-11 01:30:00,1.74295,1.74313,1.74251,1.7428,751899995.0
2006-04-11 01:45:00,1.74288,1.74305,1.74253,1.74282,565600004.0
2006-04-11 02:00:00,1.74282,1.74285,1.74183,1.74183,753799995.0
2006-04-11 02:15:00,1.74187,1.74307,1.74181,1.74253,751299996.0
2006-04-11 02:30:00,1.7425,1.7428,1.74218,1.74219,767250002.0
2006-04-11 02:45:00,1.7421,1.74212,1.74166,1.74175,862800003.0
2006-04-11 03:00:00,1.74182,1.74212,1.7417,1.74185,787199995.0
2006-04-11 03:15:00,1.74183,1.74193,1.74162,1.7417,514900001.0
2006-04-11 03:30:00,1.74175,1.74195,1.74165,1.74183,687150002.0
2006-04-11 03:45:00,1.7418,1.74234,1.74173,1.74223,741600001.0
2006-04-11 04:00:00,1.74222,1.74267,1.74215,1.7425,836899999.0
2006-04-11 04:15:00,1.74257,1.7428,1.74255,1.74265,836999997.0
2006-04-11 04:30:00,1.74262,1.74262,1.74206,1.74215,600799995.0
2006-04-11 04:45:00,1.74219,1.74238,1.74213,1.74233,481700002.0
2006-04-11 05:00:00,1.74235,1.74305,1.74225,1.74273,441199997.0
2006-04-11 05:15:00,1.74277,1.74325,1.74256,1.74285,883850006.0
2006-04-11 05:30:00,1.7429,1.74294,1.7424,1.74248,759900006.0
2006-04-11 05:45:00,1.7426,1.74285,1.74197,1.7422,790946995.0
2006-04-11 06:00:00,1.74225,1.74258,1.7421,1.74239,700469997.0
2006-04-11 06:15:00,1.74245,1.74305,1.74233,1.74305,674499999.0
2006-04-11 06:30:00,1.7431,1.74395,1.7431,1.7439,917900002.0
2006-04-11 06:45:00,1.7439,1.74395,1.74335,1.7437,508199997.0
2006-04-11 07:00:00,1.74385,1.74385,1.74313,1.7434,804800001.0
2006-04-11 07:15:00,1.74343,1.74348,1.74293,1.74298,890300001.0
2006-04-11 07:30:00,1.743,1.74401,1.743,1.74353,831300001.0
2006-04-11 07:45:00,1.74348,1.74398,1.74331,1.7438,882446992.0
2006-04-11 08:00:00,1.74381,1.74455,1.74369,1.74392,862369998.0
2006-04-11 08:15:00,1.74393,1.74393,1.74265,1.74265,752146994.0
2006-04-11 08:30:00,1.74269,1.74422,1.74269,1.74337,1021800002.0
2006-04-11 08:45:00,1.74356,1.74365,1.7431,1.74341,692499999.0
2006-04-11 09:00:00,1.74342,1.74347,1.74245,1.7434,856600000.0
2006-04-11 09:15:00,1.74338,1.7455,1.74332,1.74473,762399998.0
2006-04-11 09:30:00,1.74461,1.74526,1.7445,1.745,771800004.0
2006-04-11 09:45:00,1.74489,1.74542,1.74395,1.74398,1046299997.0
2006-04-11 10:00:00,1.74395,1.7444,1.74395,1.74423,895600002.0
2006-04-11 10:15:00,1.74422,1.74429,1.7432,1.7432,815900003.0
2006-04-11 10:30:00,1.74283,1.74283,1.7393,1.74024,1130200004.0
2006-04-11 10:45:00,1.74019,1.74242,1.74009,1.7424,1009049997.0
2006-04-11 11:00:00,1.74231,1.74231,1.741,1.74179,1157900005.0
2006-04-11 11:15:00,1.74193,1.74359,1.74185,1.74327,914900002.0
2006-04-11 11:30:00,1.74326,1.74346,1.74293,1.74316,1022299992.0
2006-04-11 11:45:00,1.7432,1.74369,1.74293,1.74345,1255900005.0
2006-04-11 12:00:00,1.74348,1.74355,1.74201,1.74243,822200002.0
2006-04-11 12:15:00,1.74238,1.74241,1.74104,1.74105,967599999.0
2006-04-11 12:30:00,1.74107,1.74323,1.74107,1.74234,982799998.0
2006-04-11 12:45:00,1.74234,1.74272,1.74217,1.74252,1038199999.0
2006-04-11 13:00:00,1.74262,1.74296,1.7422,1.74253,809670000.0
2006-04-11 13:15:00,1.74255,1.74289,1.74201,1.74202,1075200002.0
2006-04-11 13:30:00,1.742,1.74223,1.74171,1.74202,1040999998.0
2006-04-11 13:45:00,1.74195,1.7433,1.74181,1.74262,940499992.0
2006-04-11 14:00:00,1.74264,1.74417,1.74257,1.74412,893570003.0
2006-04-11 14:15:00,1.74401,1.74401,1.74212,1.74301,870500001.0
2006-04-11 14:30:00,1.743,1.74328,1.74203,1.743,1002199999.0
2006-04-11 14:45:00,1.74307,1.7445,1.74297,1.74439,935200004.0
2006-04-11 15:00:00,1.74442,1.74451,1.7438,1.74412,841299998.0
2006-04-11 15:15:00,1.7441,1.74512,1.74408,1.74503,1027300004.0
2006-04-11 15:30:00,1.74515,1.74706,1.74515,1.74698,1012400007.0
2006-04-11 15:45:00,1.74706,1.74827,1.74706,1.7482,1268799991.0
2006-04-11 16:00:00,1.74808,1.74865,1.74767,1.74798,1004999994.0
2006-04-11 16:15:00,1.74796,1.74796,1.7467,1.74688,999800000.0
2006-04-11 16:30:00,1.74675,1.74731,1.74651,1.74682,819400005.0
2006-04-11 16:45:00,1.74689,1.74831,1.74668,1.74678,1068349992.0
2006-04-11 17:00:00,1.74675,1.74748,1.74633,1.74677,944399994.0
2006-04-11 17:15:00,1.74664,1.74666,1.74561,1.74603,827399998.0
2006-04-11 17:30:00,1.74608,1.7462,1.74416,1.74472,801250000.0
2006-04-11 17:45:00,1.74467,1.74625,1.7446,1.74622,892720001.0
2006-04-11 18:00:00,1.74631,1.74652,1.74585,1.7459,12302520016.0
2006-04-11 18:15:00,1.74597,1.74608,1.74542,1.74564,9993399976.0
2006-04-11 18:30:00,1.74563,1.74654,1.74549,1.74645,5862349992.0
2006-04-11 18:45:00,1.74638,1.74666,1.74584,1.74587,5589799996.0
2006-04-11 19:00:00,1.74595,1.74665,1.74553,1.74573,5372399994.0
2006-04-11 19:15:00,1.74578,1.74639,1.74572,1.74624,4121550002.0
2006-04-11 19:30:00,1.74618,1.74722,1.74618,1.7471,4398050009.0
2006-04-11 19:45:00,1.7471,1.74731,1.74651,1.74723,3788700004.0
2006-04-11 20:00:00,1.7473,1.7483,1.74729,1.74815,2784449988.0
2006-04-11 20:15:00,1.74815,1.74889,1.748,1.74837,3621999986.0
2006-04-11 20:30:00,1.74832,1.74841,1.7469,1.74707,4740566985.0
2006-04-11 20:45:00,1.74705,1.74852,1.74695,1.74793,4816599994.0
2006-04-11 21:00:00,1.74778,1.74825,1.74734,1.74767,2853200000.0
2006-04-11 21:15:00,1.74772,1.74831,1.74761,1.74816,2025599997.0
2006-04-11 21:30:00,1.74823,1.74886,1.74823,1.74873,2119646995.0
2006-04-11 21:45:00,1.74872,1.74911,1.74839,1.7486,1939800002.0
2006-04-11 22:00:00,1.74865,1.7491,1.74859,1.7489,1767400000.0
2006-04-11 22:15:00,1.74888,1.74916,1.74869,1.74869,1799846994.0
2006-04-11 22:30:00,1.74867,1.74884,1.74845,1.74874,1469000006.0
2006-04-11 22:45:00,1.74878,1.74899,1.74845,1.7486,900099997.0
2006-04-11 23:00:00,1.7484,1.74895,1.7484,1.74887,1030549996.0
2006-04-11 23:15:00,1.74881,1.74895,1.74789,1.74804,1255899996.0
2006-04-11 23:30:00,1.74802,1.74851,1.74786,1.74817,605399999.0
2006-04-11 23:45:00,1.74815,1.74825,1.74787,1.74825,319699997.0
2006-04-12 00:00:00,1.74823,1.74913,1.7481,1.74913,799300001.0
2006-04-12 00:15:00,1.74919,1.74927,1.74889,1.74905,648899997.0
2006-04-12 00:30:00,1.74903,1.74924,1.74897,1.74912,491099996.0
2006-04-12 00:45:00,1.74912,1.7492,1.74892,1.74913,898899994.0
2006-04-12 01:00:00,1.74913,1.7492,1.74892,1.74911,692899994.0
2006-04-12 01:15:00,1.74905,1.74924,1.74895,1.7491,642850000.0
2006-04-12 01:30:00,1.74917,1.74966,1.74883,1.74959,869300000.0
2006-04-12 01:45:00,1.74962,1.74997,1.74892,1.74959,858000003.0
2006-04-12 02:00:00,1.74968,1.75066,1.74968,1.75062,838470003.0
2006-04-12 02:15:00,1.75066,1.75126,1.75057,1.75089,1000600001.0
2006-04-12 02:30:00,1.7509,1.75137,1.75049,1.75137,899800007.0
2006-04-12 02:45:00,1.75142,1.75144,1.74973,1.7511,874400000.0
2006-04-12 03:00:00,1.7512,1.75141,1.75041,1.75053,924399998.0
2006-04-12 03:15:00,1.75046,1.75088,1.75014,1.75067,664999999.0
2006-04-12 03:30:00,1.75065,1.75065,1.7502,1.7503,532599995.0
2006-04-12 03:45:00,1.75026,1.75063,1.75021,1.75063,935299993.0
2006-04-12 04:00:00,1.75062,1.75086,1.75052,1.75069,930570000.0
2006-04-12 04:15:00,1.75084,1.75137,1.75078,1.7511,959950008.0
2006-04-12 04:30:00,1.75102,1.75135,1.75075,1.751,719100001.0
2006-04-12 04:45:00,1.75105,1.75134,1.75093,1.75127,593900001.0
2006-04-12 05:00:00,1.75126,1.75129,1.75093,1.75095,536800001.0
2006-04-12 05:15:00,1.75097,1.75097,1.75055,1.75087,781999999.0
2006-04-12 05:30:00,1.75092,1.75111,1.75072,1.7509,860050003.0
2006-04-12 05:45:00,1.75093,1.75102,1.75077,1.75081,771599997.0
2006-04-12 06:00:00,1.75085,1.75085,1.7503,1.75043,691550001.0
2006-04-12 06:15:00,1.7505,1.75058,1.75038,1.75047,724399998.0
2006-04-12 06:30:00,1.75042,1.75047,1.75019,1.75025,521200003.0
2006-04-12 06:45:00,1.75024,1.75028,1.74992,1.74997,580599995.0
2006-04-12 07:00:00,1.75013,1.75013,1.74965,1.75005,779700003.0
2006-04-12 07:15:00,1.7501,1.75013,1.74905,1.74912,805100001.0
2006-04-12 07:30:00,1.74917,1.74941,1.74893,1.74941,856950003.0
2006-04-12 07:45:00,1.74945,1.74975,1.7493,1.74975,611000004.0
2006-04-12 08:00:00,1.74968,1.74979,1.74797,1.7483,1054199999.0
2006-04-12 08:15:00,1.74845,1.74909,1.74818,1.7489,845799999.0
2006-04-12 08:30:00,1.74875,1.75034,1.74869,1.74991,936300002.0
2006-04-12 08:45:00,1.75,1.75006,1.74946,1.75003,816250001.0
2006-04-12 09:00:00,1.75017,1.7522,1.74998,1.7513,885799997.0
2006-04-12 09:15:00,1.75109,1.75368,1.75033,1.75315,858299994.0
2006-04-12 09:30:00,1.75301,1.75444,1.75297,1.7539,901570001.0
2006-04-12 09:45:00,1.75383,1.75383,1.75283,1.75297,996000003.0
2006-04-12 10:00:00,1.7529,1.75332,1.75265,1.7533,941070004.0
2006-04-12 10:15:00,1.75332,1.75333,1.75202,1.75202,1137400000.0
2006-04-12 10:30:00,1.75151,1.75357,1.75042,1.75354,1028900006.0
2006-04-12 10:45:00,1.75352,1.75557,1.7535,1.7552,1099000001.0
2006-04-12 11:00:00,1.75528,1.75607,1.75485,1.75554,1031399998.0
2006-04-12 11:15:00,1.75559,1.75564,1.75472,1.75532,914300001.0
2006-04-12 11:30:00,1.75528,1.75709,1.75527,1.75625,1082399993.0
2006-04-12 11:45:00,1.75627,1.75629,1.75557,1.75598,1020200004.0
2006-04-12 12:00:00,1.756,1.75604,1.75477,1.75482,856399995.0
2006-04-12 12:15:00,1.75481,1.75484,1.75411,1.75412,846049995.0
2006-04-12 12:30:00,1.75413,1.7544,1.75384,1.75413,893900000.0
2006-04-12 12:45:00,1.75421,1.75439,1.75355,1.75365,851899999.0
2006-04-12 13:00:00,1.75371,1.7554,1.75371,1.75525,991499998.0
2006-04-12 13:15:00,1.75523,1.75529,1.75432,1.75461,694000000.0
2006-04-12 13:30:00,1.75455,1.75502,1.75415,1.75502,919499997.0
2006-04-12 13:45:00,1.75498,1.75502,1.75361,1.75365,816000003.0
2006-04-12 14:00:00,1.75362,1.75362,1.7518,1.75287,929800006.0
2006-04-12 14:15:00,1.75284,1.7546,1.75279,1.75345,996799996.0
2006-04-12 14:30:00,1.75279,1.75333,1.74783,1.74862,1042699998.0
2006-04-12 14:45:00,1.74855,1.74859,1.74625,1.74836,970300002.0
2006-04-12 15:00:00,1.74837,1.75027,1.74815,1.74962,877999997.0
2006-04-12 15:15:00,1.74954,1.75163,1.74924,1.75111,942249996.0
2006-04-12 15:30:00,1.75134,1.75158,1.75013,1.75103,1072800006.0
2006-04-12 15:45:00,1.75097,1.75176,1.75077,1.75151,953820000.0
2006-04-12 16:00:00,1.75147,1.75298,1.75105,1.7528,948999997.0
2006-04-12 16:15:00,1.7528,1.75302,1.75147,1.75196,888900000.0
2006-04-12 16:30:00,1.75188,1.75256,1.75159,1.75229,1118899998.0
2006-04-12 16:45:00,1.75229,1.75242,1.75065,1.75083,1082399998.0
2006-04-12 17:00:00,1.75074,1.75141,1.7498,1.74997,931769996.0
2006-04-12 17:15:00,1.74979,1.75109,1.74979,1.75074,870400004.0
2006-04-12 17:30:00,1.75066,1.75171,1.75032,1.75162,830500001.0
2006-04-12 17:45:00,1.75151,1.75167,1.75034,1.75042,867999997.0
2006-04-12 18:00:00,1.75042,1.75101,1.75019,1.75058,12982646981.0
2006-04-12 18:15:00,1.75067,1.75089,1.75035,1.7508,10289499997.0
2006-04-12 18:30:00,1.7508,1.75137,1.75038,1.75125,5631649984.0
2006-04-12 18:45:00,1.75121,1.7514,1.75019,1.7502,5177699990.0
2006-04-12 19:00:00,1.75022,1.75045,1.74879,1.74902,4952399992.0
2006-04-12 19:15:00,1.74897,1.74944,1.74842,1.74923,4306199981.0
2006-04-12 19:30:00,1.74922,1.75019,1.749,1.74985,4480399996.0
2006-04-12 19:45:00,1.74981,1.75001,1.74907,1.74964,3473999999.0
2006-04-12 20:00:00,1.74964,1.75018,1.74932,1.74945,2934300001.0
2006-04-12 20:15:00,1.74945,1.75011,1.7492,1.74982,3301199991.0
2006-04-12 20:30:00,1.7499,1.75049,1.74959,1.75025,4424699995.0
2006-04-12 20:45:00,1.75025,1.75072,1.75,1.75002,5005799988.0
2006-04-12 21:00:00,1.75,1.75049,1.74987,1.75041,2836399993.0
2006-04-12 21:15:00,1.75037,1.7505,1.75019,1.7505,2268799990.0
2006-04-12 21:30:00,1.75052,1.75054,1.7498,1.75012,1949150000.0
2006-04-12 21:45:00,1.7501,1.75018,1.74979,1.74993,1825099996.0
2006-04-12 22:00:00,1.74998,1.75012,1.74986,1.74997,1644949997.0
2006-04-12 22:15:00,1.75004,1.75033,1.74991,1.75008,1735200000.0
2006-04-12 22:30:00,1.75007,1.75025,1.74975,1.74993,1482699993.0
2006-04-12 22:45:00,1.74992,1.75,1.74905,1.74915,963499999.0
2006-04-12 23:00:00,1.7491,1.74962,1.74895,1.74962,1148700002.0
2006-04-12 23:15:00,1.74957,1.75001,1.74901,1.74943,1170699998.0
2006-04-12 23:30:00,1.74928,1.74995,1.74926,1.7498,717999993.0
2006-04-12 23:45:00,1.74985,1.75015,1.7497,1.75005,380100002.0
2006-04-13 00:00:00,1.74995,1.74995,1.74954,1.7498,663169995.0
2006-04-13 00:15:00,1.74976,1.74986,1.74939,1.74983,672600000.0
2006-04-13 00:30:00,1.74982,1.74992,1.74972,1.74981,380200001.0
2006-04-13 00:45:00,1.74985,1.75103,1.74985,1.75087,900299998.0
2006-04-13 01:00:00,1.75084,1.75105,1.74989,1.74997,823699998.0
2006-04-13 01:15:00,1.74988,1.75021,1.74976,1.7501,521400003.0
2006-04-13 01:30:00,1.75005,1.75017,1.74972,1.74997,665400000.0
2006-04-13 01:45:00,1.74997,1.7501,1.74955,1.74955,651099997.0
2006-04-13 02:00:00,1.74951,1.75042,1.74898,1.75038,801599995.0
2006-04-13 02:15:00,1.75043,1.75096,1.75027,1.75057,915300003.0
2006-04-13 02:30:00,1.75053,1.75073,1.74965,1.74975,597999999.0
2006-04-13 02:45:00,1.74974,1.74999,1.74914,1.74932,911300005.0
2006-04-13 03:00:00,1.7494,1.75127,1.7494,1.75112,831400002.0
2006-04-13 03:15:00,1.75125,1.75227,1.7512,1.75153,955000008.0
2006-04-13 03:30:00,1.75155,1.75225,1.75155,1.75191,669199999.0
2006-04-13 03:45:00,1.75186,1.75191,1.75131,1.75143,974699998.0
2006-04-13 04:00:00,1.75146,1.75185,1.75143,1.75162,606500001.0
2006-04-13 04:15:00,1.7517,1.75182,1.75086,1.75107,853299996.0
2006-04-13 04:30:00,1.75116,1.75127,1.7509,1.75095,778300001.0
2006-04-13 04:45:00,1.751,1.75127,1.75059,1.75062,718700004.0
2006-04-13 05:00:00,1.75068,1.75094,1.75057,1.75067,502700001.0
2006-04-13 05:15:00,1.75073,1.75096,1.75063,1.7509,665299995.0
2006-04-13 05:30:00,1.7509,1.75097,1.75055,1.75078,567700000.0
2006-04-13 05:45:00,1.75084,1.7515,1.75082,1.7514,712999998.0
2006-04-13 06:00:00,1.75148,1.75229,1.75125,1.75209,777700002.0
2006-04-13 06:15:00,1.75215,1.75217,1.75178,1.75187,959399994.0
2006-04-13 06:30:00,1.7518,1.75211,1.75165,1.75196,546399998.0
2006-04-13 06:45:00,1.75198,1.75198,1.7516,1.7516,555399999.0
2006-04-13 07:00:00,1.75178,1.7526,1.75162,1.75246,1035599997.0
2006-04-13 07:15:00,1.75257,1.75301,1.75234,1.75301,747199993.0
2006-04-13 07:30:00,1.75295,1.75375,1.75285,1.75296,928800001.0
2006-04-13 07:45:00,1.75285,1.75285,1.75132,1.75191,676300001.0
2006-04-13 08:00:00,1.752,1.75279,1.75176,1.75253,814100000.0
2006-04-13 08:15:00,1.75247,1.75389,1.75195,1.75377,917299998.0
2006-04-13 08:30:00,1.75376,1.75376,1.75236,1.75253,1113299999.0
2006-04-13 08:45:00,1.75256,1.75411,1.75244,1.75389,915299998.0
2006-04-13 09:00:00,1.75388,1.7547,1.75378,1.75435,862599998.0
2006-04-13 09:15:00,1.75437,1.75478,1.75339,1.75416,1020300001.0
2006-04-13 09:30:00,1.75414,1.75442,1.75317,1.754,919899997.0
2006-04-13 09:45:00,1.75405,1.75469,1.75385,1.75414,790299997.0
2006-04-13 10:00:00,1.75413,1.75459,1.75409,1.75436,755800000.0
2006-04-13 10:15:00,1.75435,1.75558,1.7542,1.75497,997546990.0
2006-04-13 10:30:00,1.75479,1.75559,1.75447,1.75482,911699997.0
2006-04-13 10:45:00,1.75484,1.75528,1.75484,1.75521,922999997.0
2006-04-13 11:00:00,1.7552,1.7552,1.75338,1.75353,889900003.0
2006-04-13 11:15:00,1.75359,1.75375,1.75288,1.7537,1096299993.0
2006-04-13 11:30:00,1.75365,1.7548,1.75355,1.75421,903346994.0
2006-04-13 11:45:00,1.7541,1.7541,1.75206,1.75318,1014000006.0
2006-04-13 12:00:00,1.7531,1.7531,1.75211,1.75257,948900004.0
2006-04-13 12:15:00,1.75248,1.75313,1.75235,1.75235,924499995.0
2006-04-13 12:30:00,1.75221,1.75221,1.75085,1.75099,1171146993.0
2006-04-13 12:45:00,1.75112,1.75211,1.75112,1.75176,873899999.0
2006-04-13 13:00:00,1.75184,1.75239,1.75115,1.75239,1118699999.0
2006-04-13 13:15:00,1.75244,1.75255,1.75181,1.75245,867999993.0
2006-04-13 13:30:00,1.75243,1.75294,1.75239,1.75282,903999994.0
2006-04-13 13:45:00,1.75275,1.75292,1.7522,1.7522,921900002.0
2006-04-13 14:00:00,1.75203,1.75248,1.75086,1.75197,915600000.0
2006-04-13 14:15:00,1.75192,1.75244,1.75168,1.75179,809300000.0
2006-04-13 14:30:00,1.7512,1.75289,1.75031,1.75163,960100002.0
2006-04-13 14:45:00,1.75171,1.75181,1.74999,1.75027,1016499998.0
2006-04-13 15:00:00,1.75045,1.7507,1.74832,1.74886,945900000.0
2006-04-13 15:15:00,1.74873,1.75034,1.74837,1.75019,1187300002.0
2006-04-13 15:30:00,1.75019,1.75149,1.75006,1.7507,852200001.0
2006-04-13 15:45:00,1.75079,1.75103,1.74967,1.75035,978499999.0
2006-04-13 16:00:00,1.75035,1.7527,1.75016,1.75138,953900004.0
2006-04-13 16:15:00,1.75148,1.75203,1.75028,1.75101,1004299992.0
2006-04-13 16:30:00,1.75125,1.75179,1.75021,1.75179,1137199999.0
2006-04-13 16:45:00,1.75189,1.75217,1.75066,1.75132,1198000005.0
2006-04-13 17:00:00,1.75147,1.75214,1.7509,1.75192,1072800005.0
2006-04-13 17:15:00,1.75189,1.75198,1.75048,1.75194,690600003.0
2006-04-13 17:30:00,1.75198,1.75212,1.7509,1.75187,889999994.0
2006-04-13 17:45:00,1.75198,1.75274,1.75193,1.75246,806800000.0
2006-04-13 18:00:00,1.75257,1.75281,1.75215,1.7522,12571219974.0
2006-04-13 18:15:00,1.75222,1.75222,1.7515,1.7517,10137700011.0
2006-04-13 18:30:00,1.75177,1.75213,1.75165,1.75188,5484249992.0
2006-04-13 18:45:00,1.75188,1.75195,1.75103,1.75152,5728470003.0
2006-04-13 19:00:00,1.75155,1.75237,1.75155,1.75188,5257850010.0
2006-04-13 19:15:00,1.75188,1.75288,1.75182,1.75276,4260146985.0
2006-04-13 19:30:00,1.75276,1.75302,1.75228,1.7524,4291600002.0
2006-04-13 19:45:00,1.75236,1.75262,1.75212,1.7523,3578300003.0
2006-04-13 20:00:00,1.75232,1.75271,1.75226,1.75255,2705999999.0
2006-04-13 20:15:00,1.7525,1.75389,1.75247,1.75352,3856400000.0
2006-04-13 20:30:00,1.75351,1.75383,1.7528,1.753,4681369987.0
2006-04-13 20:45:00,1.75295,1.75321,1.7522,1.75263,4774099991.0
2006-04-13 21:00:00,1.75245,1.7528,1.75205,1.7521,3125449990.0
2006-04-13 21:15:00,1.75215,1.75216,1.75189,1.75215,2097500001.0
2006-04-13 21:30:00,1.75215,1.75279,1.75215,1.75273,1895899996.0
2006-04-13 21:45:00,1.75272,1.75275,1.75179,1.75179,1769699994.0
2006-04-13 22:00:00,1.7518,1.75228,1.75177,1.75202,1503499999.0
2006-04-13 22:15:00,1.75211,1.75257,1.75202,1.75225,1823450001.0
2006-04-13 22:30:00,1.75228,1.75242,1.75215,1.75222,1503549998.0
2006-04-13 22:45:00,1.75223,1.75231,1.75185,1.75205,979100000.0
2006-04-13 23:00:00,1.752,1.75253,1.75185,1.75218,1030800004.0
2006-04-13 23:15:00,1.75217,1.75268,1.75202,1.75229,992099997.0
2006-04-13 23:30:00,1.75229,1.7526,1.75192,1.75231,544100000.0
2006-04-13 23:45:00,1.75233,1.75245,1.7521,1.75225,602800000.0
2006-04-14 00:00:00,1.75223,1.75248,1.75215,1.7523,564699998.0
2006-04-14 00:15:00,1.7523,1.75255,1.75214,1.75252,623300002.0
2006-04-14 00:30:00,1.75255,1.7528,1.75224,1.7523,454999999.0
2006-04-14 00:45:00,1.7523,1.75241,1.75222,1.7523,858100000.0
2006-04-14 01:00:00,1.75228,1.75244,1.75218,1.75235,612999999.0
2006-04-14 01:15:00,1.75228,1.75228,1.7511,1.7513,702799999.0
2006-04-14 01:30:00,1.75131,1.75169,1.75113,1.7513,531699998.0
2006-04-14 01:45:00,1.75135,1.75148,1.75105,1.7513,610800006.0
2006-04-14 02:00:00,1.75135,1.75196,1.75135,1.7515,755800006.0
2006-04-14 02:15:00,1.75155,1.75166,1.75135,1.75155,746770001.0
2006-04-14 02:30:00,1.7515,1.75165,1.75125,1.75155,782699999.0
2006-04-14 02:45:00,1.7515,1.75165,1.75142,1.75145,672099998.0
2006-04-14 03:00:00,1.75152,1.75185,1.75147,1.75175,748269994.0
2006-04-14 03:15:00,1.75181,1.75188,1.75162,1.75176,554170001.0
2006-04-14 03:30:00,1.75183,1.75219,1.75165,1.7517,652699999.0
2006-04-14 03:45:00,1.75168,1.75188,1.75155,1.75168,675699998.0
2006-04-14 04:00:00,1.75168,1.75175,1.75143,1.7515,710100002.0
2006-04-14 04:15:00,1.75157,1.75168,1.75145,1.75155,796749996.0
2006-04-14 04:30:00,1.75152,1.75152,1.75125,1.75125,619900004.0
2006-04-14 04:45:00,1.7513,1.75157,1.75125,1.75152,527400000.0
2006-04-14 05:00:00,1.75155,1.75161,1.75135,1.75148,550100001.0
2006-04-14 05:15:00,1.7515,1.7515,1.75094,1.7511,734499994.0
2006-04-14 05:30:00,1.7511,1.75118,1.75085,1.75108,714250000.0
2006-04-14 05:45:00,1.75113,1.75145,1.75105,1.7514,640099999.0
2006-04-14 06:00:00,1.75141,1.75155,1.75125,1.75145,509099999.0
2006-04-14 06:15:00,1.75145,1.75173,1.75133,1.75162,805499997.0
2006-04-14 06:30:00,1.75152,1.7517,1.75147,1.75168,522300004.0
2006-04-14 06:45:00,1.75172,1.75188,1.75138,1.75159,495399998.0
2006-04-14 07:00:00,1.75178,1.75189,1.75163,1.7518,818000007.0
2006-04-14 07:15:00,1.75185,1.75188,1.75167,1.75183,796599998.0
2006-04-14 07:30:00,1.75182,1.75208,1.75164,1.75208,892800003.0
2006-04-14 07:45:00,1.75205,1.75208,1.75195,1.75205,366799999.0
2006-04-14 08:00:00,1.75204,1.75264,1.75183,1.752,823400002.0
2006-04-14 08:15:00,1.75205,1.75228,1.75194,1.7521,745799994.0
2006-04-14 08:30:00,1.7521,1.75227,1.75187,1.75215,811100001.0
2006-04-14 08:45:00,1.75226,1.75245,1.75197,1.752,799000008.0
2006-04-14 09:00:00,1.752,1.75216,1.75135,1.75165,773799998.0
2006-04-14 09:15:00,1.75155,1.75164,1.75109,1.75155,801599999.0
2006-04-14 09:30:00,1.75148,1.75208,1.75141,1.75189,832600004.0
2006-04-14 09:45:00,1.75188,1.75202,1.75177,1.75195,745950000.0
2006-04-14 10:00:00,1.7519,1.75198,1.75168,1.75192,620400000.0
2006-04-14 10:15:00,1.75195,1.75206,1.75124,1.75155,920600000.0
2006-04-14 10:30:00,1.75153,1.75154,1.75113,1.7512,762949998.0
2006-04-14 10:45:00,1.7512,1.75125,1.75081,1.75105,810099994.0
2006-04-14 11:00:00,1.75105,1.75115,1.75093,1.7511,921400000.0
2006-04-14 11:15:00,1.75118,1.75128,1.75095,1.75112,912800001.0
2006-04-14 11:30:00,1.7511,1.75118,1.75082,1.75095,987600001.0
2006-04-14 11:45:00,1.75095,1.75113,1.75087,1.75113,1012600001.0
2006-04-14 12:00:00,1.75116,1.7513,1.75095,1.751,859450001.0
2006-04-14 12:15:00,1.75105,1.75123,1.75088,1.75119,862000004.0
2006-04-14 12:30:00,1.75118,1.75149,1.75118,1.7513,962800000.0
2006-04-14 12:45:00,1.75135,1.75142,1.75107,1.75133,818000004.0
2006-04-14 13:00:00,1.75141,1.75145,1.75125,1.75142,952599999.0
2006-04-14 13:15:00,1.75145,1.75171,1.7513,1.75145,906399994.0
2006-04-14 13:30:00,1.75139,1.75175,1.75126,1.75145,963299999.0
2006-04-14 13:45:00,1.75144,1.75156,1.75125,1.75137,857246996.0
2006-04-14 14:00:00,1.75138,1.75166,1.75128,1.75133,792950001.0
2006-04-14 14:15:00,1.7513,1.75164,1.75125,1.7516,732399999.0
2006-04-14 14:30:00,1.75165,1.75172,1.75126,1.75145,684600000.0
2006-04-14 14:45:00,1.7514,1.75164,1.75125,1.75143,962400003.0
2006-04-14 15:00:00,1.75144,1.75175,1.75135,1.75172,882700001.0
2006-04-14 15:15:00,1.7517,1.75218,1.75162,1.75174,1036399997.0
2006-04-14 15:30:00,1.75173,1.75193,1.75142,1.7517,881000000.0
2006-04-14 15:45:00,1.75172,1.75185,1.75153,1.75178,809900001.0
2006-04-14 16:00:00,1.75179,1.75204,1.75156,1.7517,891249994.0
2006-04-14 16:15:00,1.7517,1.75172,1.75107,1.75125,867300000.0
2006-04-14 16:30:00,1.7511,1.7513,1.75085,1.7512,836099998.0
2006-04-14 16:45:00,1.75121,1.75145,1.75087,1.75145,937000002.0
2006-04-14 17:00:00,1.7514,1.75151,1.75115,1.75122,871799994.0
2006-04-14 17:15:00,1.75112,1.75134,1.75105,1.75128,795900001.0
2006-04-14 17:30:00,1.75117,1.75148,1.75115,1.75127,904920001.0
2006-04-14 17:45:00,1.75132,1.75147,1.75054,1.75054,785600004.0
2006-04-14 18:00:00,1.75062,1.75152,1.75062,1.7513,12550494008.0
2006-04-14 18:15:00,1.75135,1.75138,1.75095,1.75125,9816799988.0
2006-04-14 18:30:00,1.75122,1.75178,1.75095,1.7516,5359399994.0
2006-04-14 18:45:00,1.7516,1.75192,1.75135,1.75147,4962570001.0
2006-04-14 19:00:00,1.75149,1.75161,1.75102,1.75122,5189316993.0
2006-04-14 19:15:00,1.75125,1.75134,1.75098,1.75134,4335469995.0
2006-04-14 19:30:00,1.75132,1.75145,1.75108,1.7512,4635569977.0
2006-04-14 19:45:00,1.7512,1.75128,1.75097,1.75105,3296699997.0
2006-04-14 20:00:00,1.751,1.75114,1.75078,1.751,2622296996.0
2006-04-14 20:15:00,1.751,1.75115,1.75081,1.7509,3631399989.0
2006-04-14 20:30:00,1.75092,1.75105,1.75069,1.75095,4463420010.0
2006-04-14 20:45:00,1.75093,1.75097,1.75062,1.7507,4845849994.0
2006-04-14 21:00:00,1.7507,1.75097,1.75062,1.7508,2931550006.0
2006-04-14 21:15:00,1.75085,1.75097,1.75073,1.75089,2277200000.0
2006-04-14 21:30:00,1.75085,1.75088,1.7507,1.75083,1737400014.0
2006-04-14 21:45:00,1.75082,1.75096,1.75065,1.75065,1816199998.0
2006-04-14 22:00:00,1.7507,1.75081,1.75065,1.7507,1576999999.0
2006-04-14 22:15:00,1.75075,1.75077,1.75058,1.75065,1939750008.0
2006-04-14 22:30:00,1.75067,1.75084,1.75037,1.75063,1241599997.0
2006-04-14 22:45:00,1.75063,1.75098,1.75035,1.75085,767099999.0
2006-04-17 00:00:00,1.7508,1.7546,1.7508,1.7544,241200000.0
2006-04-17 00:15:00,1.7543,1.7557,1.7543,1.7546,294800000.0
2006-04-17 00:30:00,1.7548,1.7549,1.7546,1.7546,80400000.0
2006-04-17 00:45:00,1.7545,1.7546,1.7544,1.7546,160800000.0
2006-04-17 01:00:00,1.7548,1.7549,1.7546,1.7546,80400000.0
2006-04-17 01:15:00,1.7548,1.7553,1.7546,1.7553,160800000.0
2006-04-17 01:30:00,1.7552,1.7552,1.7549,1.755,187600000.0
2006-04-17 01:45:00,1.7551,1.7556,1.755,1.7556,321600000.0
2006-04-17 02:00:00,1.75533,1.75676,1.75528,1.75676,737700000.0
2006-04-17 02:15:00,1.75673,1.75827,1.75637,1.75827,1001000003.0
2006-04-17 02:30:00,1.7582,1.75824,1.75715,1.75775,851300001.0
2006-04-17 02:45:00,1.75768,1.75797,1.75717,1.75779,905299994.0
2006-04-17 03:00:00,1.75784,1.75958,1.75784,1.75847,847400003.0
2006-04-17 03:15:00,1.75858,1.75957,1.75846,1.75941,892200004.0
2006-04-17 03:30:00,1.7596,1.75992,1.75921,1.75934,936099996.0
2006-04-17 03:45:00,1.7593,1.7596,1.75899,1.7593,878399994.0
2006-04-17 04:00:00,1.75918,1.75945,1.75893,1.75902,832100002.0
2006-04-17 04:15:00,1.75915,1.75924,1.75782,1.75795,874746998.0
2006-04-17 04:30:00,1.75794,1.75909,1.75794,1.7589,745900005.0
2006-04-17 04:45:00,1.75907,1.75925,1.75793,1.75798,622700004.0
2006-04-17 05:00:00,1.75805,1.75837,1.7577,1.75831,663100001.0
2006-04-17 05:15:00,1.75831,1.75853,1.75785,1.758,534700001.0
2006-04-17 05:30:00,1.75797,1.75804,1.75722,1.75743,762950002.0
2006-04-17 05:45:00,1.75743,1.75782,1.7574,1.75743,622800000.0
2006-04-17 06:00:00,1.75745,1.75782,1.75725,1.75781,797869998.0
2006-04-17 06:15:00,1.75795,1.75807,1.75747,1.75767,694500008.0
2006-04-17 06:30:00,1.7576,1.75795,1.75753,1.75783,584900000.0
2006-04-17 06:45:00,1.7578,1.75788,1.75735,1.7575,481100002.0
2006-04-17 07:00:00,1.75766,1.75814,1.75757,1.75797,727399996.0
2006-04-17 07:15:00,1.75803,1.75811,1.75778,1.75795,857100006.0
2006-04-17 07:30:00,1.75799,1.75823,1.75723,1.75731,687399998.0
2006-04-17 07:45:00,1.75728,1.75741,1.75715,1.75728,475150001.0
2006-04-17 08:00:00,1.75727,1.75767,1.75716,1.7575,775100000.0
2006-04-17 08:15:00,1.75755,1.75764,1.75713,1.75746,684899997.0
2006-04-17 08:30:00,1.75745,1.75804,1.75745,1.75772,845199998.0
2006-04-17 08:45:00,1.75783,1.75845,1.75766,1.75845,819299994.0
2006-04-17 09:00:00,1.75855,1.75861,1.75738,1.7576,1039700003.0
2006-04-17 09:15:00,1.75759,1.75804,1.75752,1.75787,802050001.0
2006-04-17 09:30:00,1.75777,1.75797,1.75728,1.7574,772500003.0
2006-04-17 09:45:00,1.75739,1.75765,1.75737,1.75746,724800001.0
2006-04-17 10:00:00,1.75742,1.75779,1.75735,1.7575,871200001.0
2006-04-17 10:15:00,1.75752,1.75811,1.75665,1.75674,988799990.0
2006-04-17 10:30:00,1.75685,1.75707,1.75627,1.75636,773150006.0
2006-04-17 10:45:00,1.75634,1.75803,1.75615,1.75803,940100007.0
2006-04-17 11:00:00,1.75819,1.75844,1.75706,1.75726,855000000.0
2006-04-17 11:15:00,1.75722,1.75765,1.757,1.75755,841100000.0
2006-04-17 11:30:00,1.7575,1.75806,1.75735,1.75798,944299995.0
2006-04-17 11:45:00,1.75797,1.75825,1.75772,1.75825,1039499996.0
2006-04-17 12:00:00,1.75825,1.75978,1.75815,1.75937,715719997.0
2006-04-17 12:15:00,1.7594,1.75953,1.75913,1.75925,964300003.0
2006-04-17 12:30:00,1.75925,1.7598,1.75915,1.7596,887000004.0
2006-04-17 12:45:00,1.75962,1.75997,1.75915,1.7594,817700003.0
2006-04-17 13:00:00,1.75945,1.75978,1.75917,1.75955,817000001.0
2006-04-17 13:15:00,1.7596,1.76021,1.75953,1.7596,943700004.0
2006-04-17 13:30:00,1.75955,1.76568,1.75955,1.764,1219100001.0
2006-04-17 13:45:00,1.76402,1.76663,1.76337,1.76559,972450008.0
2006-04-17 14:00:00,1.76548,1.76775,1.76507,1.76737,790400000.0
2006-04-17 14:15:00,1.76737,1.77022,1.76714,1.76923,844300003.0
2006-04-17 14:30:00,1.76935,1.77237,1.76902,1.76922,836600003.0
2006-04-17 14:45:00,1.76922,1.77069,1.76922,1.77006,1117849992.0
2006-04-17 15:00:00,1.76966,1.76966,1.7669,1.76926,1005000005.0
2006-04-17 15:15:00,1.7692,1.77167,1.76888,1.77017,1310700005.0
2006-04-17 15:30:00,1.77002,1.77094,1.76948,1.76997,1024800002.0
2006-04-17 15:45:00,1.77013,1.77017,1.76875,1.76908,1025600001.0
2006-04-17 16:00:00,1.76902,1.7701,1.76856,1.76944,955169998.0
2006-04-17 16:15:00,1.76945,1.77024,1.76923,1.76981,907350000.0
2006-04-17 16:30:00,1.76979,1.77188,1.76979,1.77188,900900000.0
2006-04-17 16:45:00,1.77195,1.77448,1.77177,1.77293,1083299998.0
2006-04-17 17:00:00,1.7726,1.77285,1.77165,1.7719,1037900000.0
2006-04-17 17:15:00,1.77178,1.77196,1.77027,1.77095,749199998.0
2006-04-17 17:30:00,1.77091,1.77126,1.77074,1.77126,942999998.0
2006-04-17 17:45:00,1.77113,1.77136,1.77037,1.77106,829299996.0
2006-04-17 18:00:00,1.77098,1.77107,1.77017,1.77027,13142650024.0
2006-04-17 18:15:00,1.77035,1.77047,1.76996,1.77016,10313399980.0
2006-04-17 18:30:00,1.77011,1.77048,1.76996,1.77035,5345049987.0
2006-04-17 18:45:00,1.77035,1.77083,1.77032,1.77054,5488149984.0
2006-04-17 19:00:00,1.77065,1.77125,1.77051,1.77105,4958746989.0
2006-04-17 19:15:00,1.77101,1.77103,1.77073,1.77091,4676000003.0
2006-04-17 19:30:00,1.7709,1.77198,1.77081,1.7719,4197746992.0
2006-04-17 19:45:00,1.77188,1.773,1.7716,1.77194,3428299997.0
2006-04-17 20:00:00,1.77191,1.77269,1.77191,1.77211,2872299982.0
2006-04-17 20:15:00,1.77212,1.77241,1.77105,1.77129,3343219996.0
2006-04-17 20:30:00,1.77122,1.77122,1.76967,1.7702,4081600007.0
2006-04-17 20:45:00,1.7703,1.77044,1.7683,1.7683,4784950000.0
2006-04-17 21:00:00,1.76863,1.76938,1.76851,1.76931,2900500000.0
2006-04-17 21:15:00,1.76943,1.76951,1.76886,1.76915,1956299991.0
2006-04-17 21:30:00,1.76915,1.76943,1.7688,1.76903,1958150000.0
2006-04-17 21:45:00,1.76906,1.7696,1.76888,1.76915,2055099997.0
2006-04-17 22:00:00,1.76918,1.76929,1.76886,1.7689,1625100001.0
2006-04-17 22:15:00,1.76901,1.76924,1.76875,1.76905,1819149997.0
2006-04-17 22:30:00,1.76907,1.76951,1.76903,1.76947,1390199995.0
2006-04-17 22:45:00,1.76944,1.76948,1.76885,1.7689,939750002.0
2006-04-17 23:00:00,1.76885,1.76946,1.7685,1.76932,1146850004.0
2006-04-17 23:15:00,1.76925,1.7705,1.76922,1.77009,1054199996.0
2006-04-17 23:30:00,1.77017,1.77017,1.76938,1.76938,512899999.0
2006-04-17 23:45:00,1.76935,1.76985,1.7692,1.76975,455470005.0
2006-04-18 00:00:00,1.76969,1.77015,1.76922,1.77,575050003.0
2006-04-18 00:15:00,1.77,1.77001,1.7691,1.7693,607899998.0
2006-04-18 00:30:00,1.7693,1.76947,1.76897,1.769,430400000.0
2006-04-18 00:45:00,1.76902,1.7694,1.76895,1.76925,668099997.0
2006-04-18 01:00:00,1.76925,1.76933,1.76895,1.76923,657399998.0
2006-04-18 01:15:00,1.7692,1.7693,1.76898,1.7692,804300001.0
2006-04-18 01:30:00,1.76923,1.76976,1.76906,1.7697,651300008.0
2006-04-18 01:45:00,1.76975,1.77015,1.76965,1.76992,576769998.0
2006-04-18 02:00:00,1.76995,1.77162,1.76992,1.77125,1056199994.0
2006-04-18 02:15:00,1.77131,1.77132,1.77013,1.77085,680200004.0
2006-04-18 02:30:00,1.77078,1.77151,1.77061,1.77151,795400001.0
2006-04-18 02:45:00,1.77146,1.77168,1.77098,1.77099,873799998.0
2006-04-18 03:00:00,1.77101,1.77233,1.77075,1.77233,845599999.0
2006-04-18 03:15:00,1.77244,1.77307,1.77204,1.77257,738900000.0
2006-04-18 03:30:00,1.77251,1.77251,1.77123,1.77127,715950000.0
2006-04-18 03:45:00,1.7713,1.77147,1.77097,1.77097,653999997.0
2006-04-18 04:00:00,1.7708,1.77106,1.77024,1.77028,969899999.0
2006-04-18 04:15:00,1.77042,1.77053,1.7702,1.77045,785600002.0
2006-04-18 04:30:00,1.77049,1.77084,1.77048,1.77057,680699998.0
2006-04-18 04:45:00,1.77067,1.7713,1.77067,1.7709,581899997.0
2006-04-18 05:00:00,1.77085,1.77093,1.77036,1.7705,589999997.0
2006-04-18 05:15:00,1.77053,1.77077,1.77045,1.77077,631999999.0
2006-04-18 05:30:00,1.77082,1.77109,1.77045,1.7709,676799996.0
2006-04-18 05:45:00,1.771,1.77134,1.7708,1.7712,676316991.0
2006-04-18 06:00:00,1.77125,1.7715,1.77105,1.77118,847569998.0
2006-04-18 06:15:00,1.77132,1.77159,1.77105,1.77117,848470001.0
2006-04-18 06:30:00,1.77113,1.77117,1.77075,1.7711,565800001.0
2006-04-18 06:45:00,1.7711,1.77118,1.7701,1.7701,683899992.0
2006-04-18 07:00:00,1.77025,1.77038,1.77006,1.7702,547750000.0
2006-04-18 07:15:00,1.77025,1.77085,1.7701,1.77052,748849999.0
2006-04-18 07:30:00,1.77049,1.7707,1.77012,1.77026,776599991.0
2006-04-18 07:45:00,1.7703,1.77085,1.77005,1.77085,729600002.0
2006-04-18 08:00:00,1.77082,1.77185,1.77028,1.77028,889099998.0
2006-04-18 08:15:00,1.7704,1.7709,1.7703,1.77062,883600006.0
2006-04-18 08:30:00,1.77066,1.77196,1.77064,1.77196,1095099993.0
2006-04-18 08:45:00,1.77226,1.77226,1.77057,1.77123,874300003.0
2006-04-18 09:00:00,1.77132,1.77266,1.77106,1.77138,1109099997.0
2006-04-18 09:15:00,1.77143,1.77195,1.77094,1.771,892900004.0
2006-04-18 09:30:00,1.77096,1.77145,1.77046,1.77098,979599996.0
2006-04-18 09:45:00,1.77104,1.77149,1.76961,1.77056,713699996.0
2006-04-18 10:00:00,1.77061,1.77061,1.76834,1.76937,911899996.0
2006-04-18 10:15:00,1.76933,1.76946,1.76878,1.7691,845099997.0
2006-04-18 10:30:00,1.76912,1.76921,1.76848,1.76888,860499995.0
2006-04-18 10:45:00,1.76884,1.7696,1.76837,1.76839,1175299988.0
2006-04-18 11:00:00,1.76845,1.77031,1.7677,1.77031,783199996.0
2006-04-18 11:15:00,1.77023,1.77191,1.76968,1.77149,1020299999.0
2006-04-18 11:30:00,1.77139,1.77279,1.77081,1.77096,1089899997.0
2006-04-18 11:45:00,1.77093,1.77186,1.77027,1.7706,1164549995.0
2006-04-18 12:00:00,1.77067,1.77305,1.77067,1.77237,908199999.0
2006-04-18 12:15:00,1.77263,1.77418,1.7725,1.7725,744599999.0
2006-04-18 12:30:00,1.77251,1.77251,1.77163,1.77218,1191750002.0
2006-04-18 12:45:00,1.77227,1.77228,1.77134,1.77184,878820000.0
2006-04-18 13:00:00,1.77192,1.7725,1.77188,1.77214,885700001.0
2006-04-18 13:15:00,1.77213,1.77228,1.7716,1.7717,775499998.0
2006-04-18 13:30:00,1.77168,1.7718,1.77103,1.77138,900499998.0
2006-04-18 13:45:00,1.77133,1.77164,1.77113,1.77142,882000004.0
2006-04-18 14:00:00,1.77152,1.77239,1.77135,1.77168,957900000.0
2006-04-18 14:15:00,1.77165,1.77285,1.7716,1.77175,886600000.0
2006-04-18 14:30:00,1.77163,1.77592,1.77163,1.77559,989399996.0
2006-04-18 14:45:00,1.7754,1.7783,1.7753,1.77791,1040099993.0
2006-04-18 15:00:00,1.77807,1.77835,1.77557,1.77595,1085699997.0
2006-04-18 15:15:00,1.77607,1.77709,1.77565,1.77682,980599997.0
2006-04-18 15:30:00,1.7769,1.77762,1.77661,1.7771,836200003.0
2006-04-18 15:45:00,1.7773,1.77796,1.77721,1.7779,915299998.0
2006-04-18 16:00:00,1.7778,1.77831,1.77608,1.7769,1080350001.0
2006-04-18 16:15:00,1.77676,1.77676,1.77536,1.77664,866200000.0
2006-04-18 16:30:00,1.77662,1.77688,1.77617,1.77647,785099997.0
2006-04-18 16:45:00,1.77651,1.7778,1.77613,1.7778,1074100000.0
2006-04-18 17:00:00,1.77761,1.77783,1.77657,1.77694,874950002.0
2006-04-18 17:15:00,1.77687,1.77727,1.77518,1.77579,990300003.0
2006-04-18 17:30:00,1.77589,1.77636,1.77509,1.77603,967099992.0
2006-04-18 17:45:00,1.77627,1.77699,1.77575,1.77589,810300000.0
2006-04-18 18:00:00,1.77588,1.77729,1.77588,1.7771,12325119997.0
2006-04-18 18:15:00,1.77713,1.77795,1.77686,1.77756,10300069987.0
2006-04-18 18:30:00,1.77752,1.77777,1.77705,1.77718,5092649994.0
2006-04-18 18:45:00,1.77718,1.77729,1.77695,1.77696,5458000003.0
2006-04-18 19:00:00,1.777,1.77728,1.77672,1.77695,4672340002.0
2006-04-18 19:15:00,1.77698,1.77711,1.7765,1.77705,4163799997.0
2006-04-18 19:30:00,1.77703,1.77735,1.77693,1.77706,4037400004.0
2006-04-18 19:45:00,1.77705,1.77714,1.7765,1.77699,3444899992.0
2006-04-18 20:00:00,1.77703,1.7801,1.77703,1.77966,2957799991.0
2006-04-18 20:15:00,1.7796,1.78105,1.77924,1.78034,3765549999.0
2006-04-18 20:30:00,1.78034,1.7804,1.77809,1.77921,4826300004.0
2006-04-18 20:45:00,1.77921,1.78007,1.77876,1.7798,4976299990.0
2006-04-18 21:00:00,1.77977,1.78006,1.77888,1.7791,3218500010.0
2006-04-18 21:15:00,1.77914,1.77983,1.77882,1.7797,2079549994.0
2006-04-18 21:30:00,1.77962,1.77993,1.77948,1.77966,2038299994.0
2006-04-18 21:45:00,1.77966,1.78017,1.7796,1.7801,1753400001.0
2006-04-18 22:00:00,1.78005,1.78024,1.77973,1.78004,1853369992.0
2006-04-18 22:15:00,1.78007,1.7806,1.77978,1.78042,1887249995.0
2006-04-18 22:30:00,1.7804,1.78127,1.78017,1.78127,1466750007.0
2006-04-18 22:45:00,1.78128,1.78319,1.78096,1.78255,1051400000.0
2006-04-18 23:00:00,1.7825,1.78348,1.78215,1.78258,1141299999.0
2006-04-18 23:15:00,1.78277,1.78388,1.78234,1.78337,1025350000.0
2006-04-18 23:30:00,1.78336,1.78368,1.78259,1.78302,817700005.0
2006-04-18 23:45:00,1.78306,1.78359,1.78238,1.78325,737099998.0
2006-04-19 00:00:00,1.78303,1.78331,1.78266,1.7827,655199999.0
2006-04-19 00:15:00,1.78279,1.78305,1.78252,1.783,632899998.0
2006-04-19 00:30:00,1.78309,1.78314,1.78257,1.78279,695799998.0
2006-04-19 00:45:00,1.78276,1.7835,1.78256,1.78347,778999997.0
2006-04-19 01:00:00,1.78351,1.78373,1.78343,1.78352,699599993.0
2006-04-19 01:15:00,1.78352,1.78356,1.78282,1.783,815500000.0
2006-04-19 01:30:00,1.78305,1.78311,1.78202,1.78202,955299992.0
2006-04-19 01:45:00,1.78217,1.7829,1.78212,1.78229,602799996.0
2006-04-19 02:00:00,1.78233,1.78278,1.78215,1.78215,773850005.0
2006-04-19 02:15:00,1.78217,1.78241,1.78207,1.78223,819899995.0
2006-04-19 02:30:00,1.7822,1.78261,1.78189,1.78225,892900001.0
2006-04-19 02:45:00,1.78227,1.7828,1.78208,1.7828,968846990.0
2006-04-19 03:00:00,1.7828,1.78327,1.78236,1.78254,696699996.0
2006-04-19 03:15:00,1.78262,1.78286,1.78144,1.78144,709769994.0
2006-04-19 03:30:00,1.78149,1.78186,1.78136,1.78186,575300003.0
2006-04-19 03:45:00,1.78188,1.78197,1.7815,1.78193,859000003.0
2006-04-19 04:00:00,1.78212,1.7824,1.78201,1.78222,759899996.0
2006-04-19 04:15:00,1.78229,1.78229,1.78102,1.78175,895600002.0
2006-04-19 04:30:00,1.78163,1.78165,1.78128,1.78145,706899999.0
2006-04-19 04:45:00,1.78147,1.7818,1.78133,1.78143,442299998.0
2006-04-19 05:00:00,1.78145,1.78153,1.78088,1.78105,516899992.0
2006-04-19 05:15:00,1.7811,1.78119,1.78078,1.7811,820246996.0
2006-04-19 05:30:00,1.78105,1.78115,1.78075,1.78108,711800002.0
2006-04-19 05:45:00,1.78112,1.78135,1.78102,1.78113,728599996.0
2006-04-19 06:00:00,1.78113,1.78127,1.78097,1.78102,638800001.0
2006-04-19 06:15:00,1.78107,1.78146,1.78091,1.78138,977849995.0
2006-04-19 06:30:00,1.7813,1.78189,1.78105,1.7818,750269996.0
2006-04-19 06:45:00,1.7818,1.78187,1.78136,1.7816,710100004.0
2006-04-19 07:00:00,1.78175,1.78178,1.78058,1.7808,593299994.0
2006-04-19 07:15:00,1.78089,1.78115,1.78063,1.78065,874599996.0
2006-04-19 07:30:00,1.78063,1.78072,1.78007,1.78058,869899997.0
2006-04-19 07:45:00,1.78054,1.78117,1.7803,1.78047,570500005.0
2006-04-19 08:00:00,1.78029,1.78047,1.77933,1.78039,851970002.0
2006-04-19 08:15:00,1.78047,1.7823,1.7804,1.78183,936650006.0
2006-04-19 08:30:00,1.78187,1.78254,1.78156,1.78247,869599998.0
2006-04-19 08:45:00,1.78255,1.78319,1.78226,1.78251,798399998.0
2006-04-19 09:00:00,1.78257,1.78266,1.78151,1.78226,830750003.0
2006-04-19 09:15:00,1.78237,1.78355,1.78227,1.78305,837399997.0
2006-04-19 09:30:00,1.78312,1.78347,1.78204,1.78277,929100000.0
2006-04-19 09:45:00,1.78263,1.7828,1.78205,1.7828,815300003.0
2006-04-19 10:00:00,1.78283,1.78311,1.78231,1.78292,829299994.0
2006-04-19 10:15:00,1.78295,1.78465,1.78287,1.78349,851299998.0
2006-04-19 10:30:00,1.78353,1.78541,1.7835,1.7843,804100002.0
2006-04-19 10:45:00,1.78427,1.78498,1.78414,1.78462,1072599990.0
2006-04-19 11:00:00,1.78461,1.78706,1.7841,1.78706,1053249990.0
2006-04-19 11:15:00,1.78707,1.78745,1.78642,1.78678,867400000.0
2006-04-19 11:30:00,1.78673,1.78751,1.78582,1.78616,995499998.0
2006-04-19 11:45:00,1.78622,1.78638,1.78512,1.78519,1155300000.0
2006-04-19 12:00:00,1.78514,1.7858,1.78419,1.7855,900900003.0
2006-04-19 12:15:00,1.78543,1.78543,1.78461,1.78523,793000001.0
2006-04-19 12:30:00,1.7852,1.78544,1.78484,1.78525,1156100001.0
2006-04-19 12:45:00,1.78524,1.78524,1.78455,1.78487,914449997.0
2006-04-19 13:00:00,1.78482,1.78482,1.78344,1.78395,1075300000.0
2006-04-19 13:15:00,1.78397,1.78515,1.78386,1.78435,994500000.0
2006-04-19 13:30:00,1.78436,1.785,1.78357,1.78381,1002049996.0
2006-04-19 13:45:00,1.78387,1.78442,1.78372,1.7841,971500005.0
2006-04-19 14:00:00,1.78415,1.78568,1.78415,1.78568,809300001.0
2006-04-19 14:15:00,1.78565,1.78597,1.78425,1.78548,1016099998.0
2006-04-19 14:30:00,1.7855,1.7855,1.7817,1.78334,1085599998.0
2006-04-19 14:45:00,1.78325,1.78462,1.78317,1.78452,879700001.0
2006-04-19 15:00:00,1.78442,1.78467,1.7831,1.7833,1055649998.0
2006-04-19 15:15:00,1.78328,1.7838,1.78198,1.78268,1144000002.0
2006-04-19 15:30:00,1.78275,1.78461,1.78266,1.78426,1012600003.0
2006-04-19 15:45:00,1.78435,1.78708,1.78435,1.78643,1222669999.0
2006-04-19 16:00:00,1.78654,1.78978,1.78643,1.78815,905800001.0
2006-04-19 16:15:00,1.7881,1.78889,1.78759,1.78853,1055950001.0
2006-04-19 16:30:00,1.78848,1.7895,1.78786,1.78797,1087070003.0
2006-04-19 16:45:00,1.78797,1.78948,1.78769,1.78908,915800002.0
2006-04-19 17:00:00,1.78896,1.79088,1.78865,1.79088,1075150003.0
2006-04-19 17:15:00,1.79078,1.7909,1.7889,1.78928,924800000.0
2006-04-19 17:30:00,1.78922,1.78952,1.78749,1.78803,982900005.0
2006-04-19 17:45:00,1.78799,1.7891,1.78741,1.78907,747499999.0
2006-04-19 18:00:00,1.78927,1.79149,1.78919,1.79129,13052969980.0
2006-04-19 18:15:00,1.79128,1.79276,1.79053,1.79131,9673090023.0
2006-04-19 18:30:00,1.79131,1.79131,1.7899,1.79048,5504199986.0
2006-04-19 18:45:00,1.79051,1.79165,1.78986,1.79146,5432649996.0
2006-04-19 19:00:00,1.79143,1.79205,1.79073,1.79144,4668569996.0
2006-04-19 19:15:00,1.79145,1.79293,1.79132,1.7925,4086850002.0
2006-04-19 19:30:00,1.79253,1.79287,1.79172,1.79222,4746649990.0
2006-04-19 19:45:00,1.79223,1.79273,1.79174,1.79174,3512896998.0
2006-04-19 20:00:00,1.79172,1.79331,1.79172,1.79293,2842499997.0
2006-04-19 20:15:00,1.79292,1.79311,1.79245,1.79245,3723200004.0
2006-04-19 20:30:00,1.79245,1.7931,1.79227,1.79304,4473819992.0
2006-04-19 20:45:00,1.79307,1.79334,1.79172,1.79172,5250799992.0
2006-04-19 21:00:00,1.79165,1.79191,1.79127,1.79157,3135099994.0
2006-04-19 21:15:00,1.79168,1.79174,1.79103,1.79147,2259100001.0
2006-04-19 21:30:00,1.79136,1.79253,1.79114,1.79174,1828000001.0
2006-04-19 21:45:00,1.79174,1.79237,1.79168,1.79205,1874070000.0
2006-04-19 22:00:00,1.79212,1.79245,1.79207,1.79226,1523549997.0
2006-04-19 22:15:00,1.79229,1.79268,1.79202,1.79217,2131299996.0
2006-04-19 22:30:00,1.79223,1.79225,1.79157,1.79165,1354646988.0
2006-04-19 22:45:00,1.79168,1.79261,1.79158,1.79255,884549998.0
2006-04-19 23:00:00,1.7925,1.79274,1.79201,1.79265,1160969998.0
2006-04-19 23:15:00,1.7925,1.79272,1.7897,1.78973,903400001.0
2006-04-19 23:30:00,1.79014,1.7923,1.79014,1.7921,760300000.0
2006-04-19 23:45:00,1.79217,1.79225,1.79195,1.79215,406999996.0
2006-04-20 00:00:00,1.79212,1.79222,1.79155,1.7916,558000000.0
2006-04-20 00:15:00,1.7916,1.79161,1.7909,1.79105,589199998.0
2006-04-20 00:30:00,1.79105,1.79111,1.79094,1.791,425700000.0
2006-04-20 00:45:00,1.791,1.79152,1.79088,1.79143,847799996.0
2006-04-20 01:00:00,1.79148,1.79159,1.79123,1.79147,696100001.0
2006-04-20 01:15:00,1.7914,1.79195,1.79136,1.79167,722600002.0
2006-04-20 01:30:00,1.79175,1.79175,1.79105,1.7911,795799999.0
2006-04-20 01:45:00,1.79115,1.79123,1.79067,1.79071,791500002.0
2006-04-20 02:00:00,1.79068,1.79068,1.78952,1.78957,982399994.0
2006-04-20 02:15:00,1.78945,1.78953,1.78861,1.78893,896099999.0
2006-04-20 02:30:00,1.78882,1.78925,1.78847,1.78909,992600010.0
2006-04-20 02:45:00,1.78906,1.78939,1.78888,1.78928,821999994.0
2006-04-20 03:00:00,1.78925,1.78925,1.78851,1.78865,960199997.0
2006-04-20 03:15:00,1.78868,1.78881,1.7884,1.78876,480699996.0
2006-04-20 03:30:00,1.78885,1.78906,1.78859,1.78885,745299998.0
2006-04-20 03:45:00,1.78888,1.78948,1.78887,1.7893,889900002.0
2006-04-20 04:00:00,1.78925,1.78954,1.78912,1.78923,682099998.0
2006-04-20 04:15:00,1.7893,1.78958,1.78897,1.78905,734499997.0
2006-04-20 04:30:00,1.78909,1.78945,1.78864,1.78865,668000001.0
2006-04-20 04:45:00,1.7887,1.78918,1.7885,1.78892,842899994.0
2006-04-20 05:00:00,1.78897,1.78903,1.78818,1.7882,409100005.0
2006-04-20 05:15:00,1.78823,1.78849,1.78739,1.788,867300004.0
2006-04-20 05:30:00,1.788,1.78858,1.78798,1.78838,674399997.0
2006-04-20 05:45:00,1.78836,1.78849,1.78815,1.7882,809100004.0
2006-04-20 06:00:00,1.78825,1.78896,1.78815,1.78896,651799993.0
2006-04-20 06:15:00,1.78924,1.78924,1.78842,1.78847,759400002.0
2006-04-20 06:30:00,1.7884,1.78852,1.78806,1.78848,642099999.0
2006-04-20 06:45:00,1.78847,1.78871,1.78815,1.7883,791000001.0
2006-04-20 07:00:00,1.78845,1.78845,1.7882,1.7884,700199998.0
2006-04-20 07:15:00,1.78847,1.78913,1.78835,1.78895,841999999.0
2006-04-20 07:30:00,1.78905,1.78938,1.78866,1.78912,984947002.0
2006-04-20 07:45:00,1.78914,1.78939,1.78825,1.7883,633300003.0
2006-04-20 08:00:00,1.78819,1.78884,1.78691,1.78706,1111600003.0
2006-04-20 08:15:00,1.78706,1.78819,1.78677,1.78769,1027200002.0
2006-04-20 08:30:00,1.78759,1.78856,1.78737,1.78749,918669995.0
2006-04-20 08:45:00,1.78762,1.78771,1.78684,1.78694,741170006.0
2006-04-20 09:00:00,1.78678,1.78758,1.78629,1.7874,1121499995.0
2006-04-20 09:15:00,1.78737,1.7877,1.78688,1.78758,919300003.0
2006-04-20 09:30:00,1.78779,1.78903,1.78779,1.78833,1137269998.0
2006-04-20 09:45:00,1.7882,1.78872,1.7879,1.78867,882200004.0
2006-04-20 10:00:00,1.78846,1.79018,1.78803,1.78929,722999999.0
2006-04-20 10:15:00,1.78925,1.78969,1.78843,1.78891,1046599998.0
2006-04-20 10:30:00,1.78788,1.78788,1.78305,1.78384,1006999997.0
2006-04-20 10:45:00,1.78397,1.78501,1.78386,1.78393,917999998.0
2006-04-20 11:00:00,1.78395,1.78395,1.782,1.78288,1133399998.0
2006-04-20 11:15:00,1.78289,1.78409,1.78287,1.78388,879899996.0
2006-04-20 11:30:00,1.78375,1.78467,1.78233,1.78243,945599999.0
2006-04-20 11:45:00,1.7824,1.78327,1.78233,1.78293,905200003.0
2006-04-20 12:00:00,1.78293,1.78343,1.78283,1.78317,919299997.0
2006-04-20 12:15:00,1.78337,1.78418,1.78335,1.78418,1006599997.0
2006-04-20 12:30:00,1.78434,1.78445,1.78053,1.78057,1183399999.0
2006-04-20 12:45:00,1.78064,1.78166,1.78053,1.78103,853100002.0
2006-04-20 13:00:00,1.78113,1.78168,1.78011,1.78092,906400003.0
2006-04-20 13:15:00,1.78093,1.78151,1.78071,1.78112,880400004.0
2006-04-20 13:30:00,1.78114,1.78127,1.78044,1.781,1065599999.0
2006-04-20 13:45:00,1.78094,1.78146,1.78088,1.78119,820270002.0
2006-04-20 14:00:00,1.78127,1.78265,1.78125,1.78263,1082649995.0
2006-04-20 14:15:00,1.78253,1.78397,1.78252,1.78385,861900000.0
2006-04-20 14:30:00,1.7838,1.7838,1.78053,1.78113,870099999.0
2006-04-20 14:45:00,1.78128,1.78168,1.7808,1.78102,898300006.0
2006-04-20 15:00:00,1.781,1.78145,1.78024,1.78096,892700000.0
2006-04-20 15:15:00,1.78095,1.78121,1.78007,1.78055,1142900000.0
2006-04-20 15:30:00,1.78042,1.78243,1.78042,1.78142,1110199993.0
2006-04-20 15:45:00,1.78146,1.78192,1.78031,1.78031,1097999999.0
2006-04-20 16:00:00,1.78043,1.78077,1.77694,1.77803,1111150001.0
2006-04-20 16:15:00,1.77812,1.77959,1.7776,1.77958,868900000.0
2006-04-20 16:30:00,1.77935,1.78004,1.77857,1.7788,892400000.0
2006-04-20 16:45:00,1.77821,1.77822,1.77553,1.77685,1043950001.0
2006-04-20 17:00:00,1.77665,1.77968,1.77662,1.77964,929999997.0
2006-04-20 17:15:00,1.77964,1.77988,1.7781,1.77844,907499999.0
2006-04-20 17:30:00,1.77833,1.77854,1.77748,1.77803,1049599999.0
2006-04-20 17:45:00,1.77808,1.77978,1.77785,1.77958,988000002.0
2006-04-20 18:00:00,1.77961,1.77978,1.7789,1.77938,12515589986.0
2006-04-20 18:15:00,1.77937,1.77975,1.77904,1.77913,10208966956.0
2006-04-20 18:30:00,1.77912,1.77926,1.77888,1.77895,5543449986.0
2006-04-20 18:45:00,1.77886,1.77929,1.77841,1.77905,5176997001.0
2006-04-20 19:00:00,1.77907,1.77932,1.77807,1.77848,4867250005.0
2006-04-20 19:15:00,1.77852,1.77951,1.77837,1.77917,4478897002.0
2006-04-20 19:30:00,1.7791,1.77964,1.7791,1.77935,4344099991.0
2006-04-20 19:45:00,1.77935,1.77983,1.7793,1.77978,3527400004.0
2006-04-20 20:00:00,1.77972,1.77978,1.77867,1.77867,2803599994.0
2006-04-20 20:15:00,1.77869,1.77913,1.77834,1.77845,3886949998.0
2006-04-20 20:30:00,1.77846,1.77883,1.77838,1.77863,4612696979.0
2006-04-20 20:45:00,1.77862,1.77881,1.778,1.77814,5118250002.0
2006-04-20 21:00:00,1.77816,1.77882,1.77816,1.77835,2906000014.0
2006-04-20 21:15:00,1.77845,1.77865,1.77824,1.77857,2001100000.0
2006-04-20 21:30:00,1.77855,1.77863,1.77827,1.77833,2117700000.0
2006-04-20 21:45:00,1.77837,1.77906,1.77814,1.7788,2103700000.0
2006-04-20 22:00:00,1.77886,1.77923,1.7781,1.77833,1521499993.0
2006-04-20 22:15:00,1.77845,1.77873,1.77825,1.77831,1761246996.0
2006-04-20 22:30:00,1.77836,1.77898,1.77825,1.7785,1435300000.0
2006-04-20 22:45:00,1.77856,1.77867,1.77815,1.77835,874200001.0
2006-04-20 23:00:00,1.7783,1.77859,1.77801,1.77812,1075900001.0
2006-04-20 23:15:00,1.77817,1.77858,1.77764,1.77772,914000002.0
2006-04-20 23:30:00,1.77771,1.77807,1.77755,1.778,415450000.0
2006-04-20 23:45:00,1.77805,1.77807,1.77767,1.77781,299399999.0
2006-04-21 00:00:00,1.77782,1.77813,1.7778,1.77793,658199997.0
2006-04-21 00:15:00,1.77787,1.77802,1.77752,1.77765,631300002.0
2006-04-21 00:30:00,1.77761,1.7777,1.77724,1.7773,730699997.0
2006-04-21 00:45:00,1.77735,1.77775,1.77735,1.7776,771900001.0
2006-04-21 01:00:00,1.77758,1.77765,1.77733,1.77755,514000001.0
2006-04-21 01:15:00,1.7775,1.77755,1.77701,1.77722,624600004.0
2006-04-21 01:30:00,1.77725,1.77747,1.77667,1.77669,923699998.0
2006-04-21 01:45:00,1.77663,1.77784,1.77529,1.77769,715400001.0
2006-04-21 02:00:00,1.77777,1.77852,1.77732,1.77778,527946993.0
2006-04-21 02:15:00,1.7779,1.77898,1.7779,1.77897,883999997.0
2006-04-21 02:30:00,1.77892,1.77898,1.77833,1.77883,762400000.0
2006-04-21 02:45:00,1.7788,1.77909,1.77845,1.77875,793099998.0
2006-04-21 03:00:00,1.77895,1.77937,1.77864,1.77882,700500000.0
2006-04-21 03:15:00,1.77877,1.77892,1.77857,1.7788,725900004.0
2006-04-21 03:30:00,1.77882,1.77903,1.77867,1.7789,583900002.0
2006-04-21 03:45:00,1.77888,1.77924,1.77885,1.77918,691699997.0
2006-04-21 04:00:00,1.77913,1.7793,1.77899,1.77903,910399996.0
2006-04-21 04:15:00,1.77912,1.77935,1.77905,1.77924,862300003.0
2006-04-21 04:30:00,1.77921,1.77959,1.77914,1.77934,456999998.0
2006-04-21 04:45:00,1.77942,1.77955,1.77918,1.77933,489600000.0
2006-04-21 05:00:00,1.77935,1.77958,1.77925,1.77942,460600001.0
2006-04-21 05:15:00,1.77945,1.77951,1.77918,1.77932,560499999.0
2006-04-21 05:30:00,1.7793,1.77948,1.77915,1.77938,608600002.0
2006-04-21 05:45:00,1.77943,1.77953,1.7793,1.7794,624699998.0
2006-04-21 06:00:00,1.77945,1.77965,1.77935,1.77948,739399999.0
2006-04-21 06:15:00,1.77953,1.77958,1.77939,1.77957,850850002.0
2006-04-21 06:30:00,1.7795,1.77954,1.7793,1.7794,409600002.0
2006-04-21 06:45:00,1.77937,1.77945,1.77895,1.77897,650950000.0
2006-04-21 07:00:00,1.77912,1.77914,1.7789,1.779,622900004.0
2006-04-21 07:15:00,1.77905,1.77908,1.77851,1.77875,651100001.0
2006-04-21 07:30:00,1.77871,1.77871,1.77822,1.77845,627899998.0
2006-04-21 07:45:00,1.7784,1.77873,1.77828,1.77873,552799996.0
2006-04-21 08:00:00,1.77869,1.7793,1.77785,1.77815,967399999.0
2006-04-21 08:15:00,1.77812,1.77838,1.77756,1.77838,864400002.0
2006-04-21 08:30:00,1.7785,1.7785,1.77601,1.77675,971499999.0
2006-04-21 08:45:00,1.77689,1.77872,1.77658,1.77862,790099992.0
2006-04-21 09:00:00,1.77859,1.77867,1.77761,1.77776,951200003.0
2006-04-21 09:15:00,1.77766,1.77794,1.77713,1.77791,824300002.0
2006-04-21 09:30:00,1.77778,1.7779,1.77714,1.77768,770719994.0
2006-04-21 09:45:00,1.77786,1.77899,1.77786,1.77839,1016000001.0
2006-04-21 10:00:00,1.77833,1.78392,1.77833,1.78152,1009899995.0
2006-04-21 10:15:00,1.78158,1.78202,1.78038,1.78106,890750002.0
2006-04-21 10:30:00,1.78099,1.78201,1.78093,1.78157,889200003.0
2006-04-21 10:45:00,1.78152,1.78191,1.78103,1.78115,907800000.0
2006-04-21 11:00:00,1.78108,1.78216,1.78108,1.78155,1005099996.0
2006-04-21 11:15:00,1.7815,1.78229,1.78143,1.78191,1222899989.0
2006-04-21 11:30:00,1.78187,1.78262,1.78175,1.78229,948999996.0
2006-04-21 11:45:00,1.78224,1.78224,1.78047,1.78063,1094399995.0
2006-04-21 12:00:00,1.7807,1.78212,1.7807,1.78145,904600003.0
2006-04-21 12:15:00,1.78138,1.78152,1.78041,1.78042,862700000.0
2006-04-21 12:30:00,1.78047,1.7806,1.77979,1.78008,970099998.0
2006-04-21 12:45:00,1.78013,1.78029,1.77918,1.77964,919999997.0
2006-04-21 13:00:00,1.77977,1.77978,1.77793,1.77827,952170005.0
2006-04-21 13:15:00,1.77827,1.77867,1.77763,1.77832,858300002.0
2006-04-21 13:30:00,1.77828,1.77882,1.7782,1.77877,925600002.0
2006-04-21 13:45:00,1.77872,1.77892,1.77848,1.77872,1022950001.0
2006-04-21 14:00:00,1.77875,1.77876,1.77766,1.77817,961999997.0
2006-04-21 14:15:00,1.77824,1.77998,1.77824,1.7798,804000000.0
2006-04-21 14:30:00,1.77982,1.77986,1.77906,1.77952,1016600002.0
2006-04-21 14:45:00,1.77943,1.781,1.77941,1.78046,973199999.0
2006-04-21 15:00:00,1.7805,1.7807,1.77974,1.77997,1126100000.0
2006-04-21 15:15:00,1.77987,1.7801,1.77906,1.77977,1058099997.0
2006-04-21 15:30:00,1.77968,1.77996,1.77901,1.77915,945100000.0
2006-04-21 15:45:00,1.77915,1.7793,1.77832,1.77866,1025399993.0
2006-04-21 16:00:00,1.77882,1.77967,1.77853,1.77937,1154569998.0
2006-04-21 16:15:00,1.77937,1.77937,1.77835,1.77875,853200002.0
2006-04-21 16:30:00,1.7787,1.78301,1.77864,1.78132,1058799991.0
2006-04-21 16:45:00,1.78124,1.78242,1.78104,1.78177,1049799995.0
2006-04-21 17:00:00,1.78189,1.78399,1.78189,1.7831,875999996.0
2006-04-21 17:15:00,1.78295,1.78406,1.78295,1.78352,1111149995.0
2006-04-21 17:30:00,1.78344,1.78349,1.78267,1.783,892349993.0
2006-04-21 17:45:00,1.78297,1.783,1.78149,1.78149,778399998.0
2006-04-21 18:00:00,1.78131,1.78233,1.78127,1.78215,12482796979.0
2006-04-21 18:15:00,1.78219,1.7824,1.78105,1.78148,9428370005.0
2006-04-21 18:30:00,1.78145,1.78145,1.78108,1.78122,5104446995.0
2006-04-21 18:45:00,1.7812,1.78179,1.78063,1.78063,5587049988.0
2006-04-21 19:00:00,1.78054,1.78063,1.77862,1.78008,5182869987.0
2006-04-21 19:15:00,1.78008,1.78137,1.78,1.78095,4147419986.0
2006-04-21 19:30:00,1.78095,1.78202,1.78091,1.78173,4341170012.0
2006-04-21 19:45:00,1.78168,1.78172,1.78117,1.78163,3449719996.0
2006-04-21 20:00:00,1.78142,1.7818,1.7809,1.78159,2831000001.0
2006-04-21 20:15:00,1.78163,1.78267,1.78152,1.78172,3836700000.0
2006-04-21 20:30:00,1.78172,1.7822,1.78163,1.7822,4240899992.0
2006-04-21 20:45:00,1.78218,1.78218,1.78079,1.78079,5094616972.0
2006-04-21 21:00:00,1.78065,1.78096,1.78009,1.78035,2908399994.0
2006-04-21 21:15:00,1.78045,1.78102,1.78023,1.78097,1960699994.0
2006-04-21 21:30:00,1.78106,1.78145,1.78097,1.78127,1980999991.0
2006-04-21 21:45:00,1.7813,1.78226,1.7813,1.78223,2138400003.0
2006-04-21 22:00:00,1.78208,1.78259,1.78172,1.78252,1596270006.0
2006-04-21 22:15:00,1.78254,1.78261,1.78135,1.78136,1856000005.0
2006-04-21 22:30:00,1.78137,1.78139,1.7807,1.78133,1592600003.0
2006-04-21 22:45:00,1.78143,1.78218,1.7814,1.7821,1133500006.0
2006-04-24 00:00:00,1.7868,1.7873,1.7861,1.7868,1575599974.0
2006-04-24 00:15:00,1.787,1.7873,1.787,1.7872,1454399976.0
2006-04-24 00:30:00,1.7871,1.7873,1.7871,1.7871,484799992.0
2006-04-24 00:45:00,1.787,1.7874,1.7868,1.787,1454399976.0
2006-04-24 01:00:00,1.7871,1.7872,1.786,1.786,1211999980.0
2006-04-24 01:15:00,1.7858,1.7868,1.7856,1.7866,1696799972.0
2006-04-24 01:30:00,1.7865,1.7868,1.7856,1.786,1696799972.0
2006-04-24 01:45:00,1.7859,1.7875,1.7856,1.7873,1575599974.0
2006-04-24 02:00:00,1.78689,1.787,1.78531,1.78576,1199099991.0
2006-04-24 02:15:00,1.78582,1.7865,1.78555,1.78637,1162300002.0
2006-04-24 02:30:00,1.7862,1.78627,1.78489,1.78565,1138100005.0
2006-04-24 02:45:00,1.78567,1.78567,1.78467,1.78503,1326100002.0
2006-04-24 03:00:00,1.78542,1.78595,1.78502,1.78583,1423520008.0
2006-04-24 03:15:00,1.78589,1.78641,1.78531,1.78616,1292700004.0
2006-04-24 03:30:00,1.78629,1.7869,1.78588,1.7869,707599999.0
2006-04-24 03:45:00,1.78688,1.78693,1.78573,1.78573,767899997.0
2006-04-24 04:00:00,1.7855,1.78555,1.78504,1.78539,785946991.0
2006-04-24 04:15:00,1.78548,1.78571,1.78527,1.78535,690800001.0
2006-04-24 04:30:00,1.78531,1.78568,1.78527,1.78535,573500000.0
2006-04-24 04:45:00,1.7854,1.78593,1.78524,1.78573,463449994.0
2006-04-24 05:00:00,1.78572,1.78583,1.78545,1.78575,536999998.0
2006-04-24 05:15:00,1.78583,1.78595,1.78532,1.7854,733299995.0
2006-04-24 05:30:00,1.7854,1.78556,1.78512,1.78529,764100001.0
2006-04-24 05:45:00,1.78533,1.78535,1.78496,1.7851,710899997.0
2006-04-24 06:00:00,1.78518,1.78522,1.78482,1.78514,646400003.0
2006-04-24 06:15:00,1.7853,1.78592,1.7851,1.78567,681000002.0
2006-04-24 06:30:00,1.78568,1.78602,1.78555,1.7859,640400000.0
2006-04-24 06:45:00,1.78594,1.78613,1.78557,1.7857,618800001.0
2006-04-24 07:00:00,1.78586,1.78588,1.78537,1.7857,536699997.0
2006-04-24 07:15:00,1.78573,1.78653,1.78503,1.78639,832800003.0
2006-04-24 07:30:00,1.78637,1.7866,1.78598,1.78622,892199998.0
2006-04-24 07:45:00,1.78617,1.78631,1.78589,1.78628,531950001.0
2006-04-24 08:00:00,1.7862,1.78742,1.78597,1.78597,864400002.0
2006-04-24 08:15:00,1.78609,1.78748,1.7858,1.78588,887900005.0
2006-04-24 08:30:00,1.78588,1.78843,1.78585,1.78822,931200000.0
2006-04-24 08:45:00,1.78831,1.7892,1.78798,1.78842,875850004.0
2006-04-24 09:00:00,1.7884,1.78869,1.78743,1.78813,909400003.0
2006-04-24 09:15:00,1.78798,1.78897,1.78728,1.78897,848869999.0
2006-04-24 09:30:00,1.78893,1.79138,1.78882,1.79101,817849999.0
2006-04-24 09:45:00,1.79087,1.7911,1.78961,1.7901,879149999.0
2006-04-24 10:00:00,1.78991,1.78996,1.78875,1.78961,990770000.0
2006-04-24 10:15:00,1.78958,1.79055,1.78871,1.79007,979700001.0
2006-04-24 10:30:00,1.79006,1.79258,1.78911,1.78957,984699998.0
2006-04-24 10:45:00,1.78957,1.79058,1.7893,1.79008,995499997.0
2006-04-24 11:00:00,1.79019,1.79108,1.78924,1.78935,904699998.0
2006-04-24 11:15:00,1.78943,1.79014,1.78875,1.78912,845449997.0
2006-04-24 11:30:00,1.78898,1.78945,1.78823,1.78926,1056299996.0
2006-04-24 11:45:00,1.78922,1.78973,1.78864,1.7895,1046699996.0
2006-04-24 12:00:00,1.7895,1.79032,1.78911,1.79032,1048399992.0
2006-04-24 12:15:00,1.79036,1.79079,1.78968,1.79057,1005099999.0
2006-04-24 12:30:00,1.79045,1.7906,1.78932,1.78998,1134800001.0
2006-04-24 12:45:00,1.79008,1.79016,1.78923,1.78923,883999997.0
2006-04-24 13:00:00,1.78919,1.78967,1.78904,1.78962,881099994.0
2006-04-24 13:15:00,1.78966,1.78966,1.78802,1.78833,1185300008.0
2006-04-24 13:30:00,1.78833,1.78845,1.78725,1.78798,1087249998.0
2006-04-24 13:45:00,1.78793,1.78856,1.78786,1.78807,866099998.0
2006-04-24 14:00:00,1.78805,1.78805,1.78666,1.78706,853100006.0
2006-04-24 14:15:00,1.78707,1.78789,1.78647,1.7867,1100149995.0
2006-04-24 14:30:00,1.78673,1.78673,1.78503,1.7855,867449997.0
2006-04-24 14:45:00,1.78545,1.78637,1.78519,1.78605,943069998.0
2006-04-24 15:00:00,1.78599,1.78606,1.78514,1.7856,963799995.0
2006-04-24 15:15:00,1.78556,1.78556,1.78291,1.78322,1218200002.0
2006-04-24 15:30:00,1.78333,1.78463,1.78322,1.78339,1173100001.0
2006-04-24 15:45:00,1.7835,1.78409,1.78321,1.78328,1005069995.0
2006-04-24 16:00:00,1.78327,1.78327,1.78108,1.78308,823649999.0
2006-04-24 16:15:00,1.78305,1.78328,1.78077,1.78155,933200002.0
2006-04-24 16:30:00,1.78151,1.78233,1.7809,1.7809,904000002.0
2006-04-24 16:45:00,1.78037,1.78235,1.77919,1.78222,999599999.0
2006-04-24 17:00:00,1.78222,1.78368,1.78211,1.78364,941700006.0
2006-04-24 17:15:00,1.7836,1.78378,1.78249,1.78285,814700005.0
2006-04-24 17:30:00,1.78285,1.78344,1.78237,1.78275,911999997.0
2006-04-24 17:45:00,1.78258,1.78378,1.78247,1.78345,869800004.0
2006-04-24 18:00:00,1.78354,1.78574,1.78343,1.78561,12516119984.0
2006-04-24 18:15:00,1.78563,1.78778,1.78554,1.7866,9835049989.0
2006-04-24 18:30:00,1.7866,1.78883,1.78637,1.78822,5264300000.0
2006-04-24 18:45:00,1.78816,1.78874,1.78776,1.78826,5622470000.0
2006-04-24 19:00:00,1.78826,1.78863,1.78803,1.78853,5276450014.0
2006-04-24 19:15:00,1.78854,1.78861,1.78795,1.788,4491600000.0
2006-04-24 19:30:00,1.788,1.78848,1.78795,1.7884,4334150007.0
2006-04-24 19:45:00,1.7884,1.79006,1.78811,1.79006,3453749995.0
2006-04-24 20:00:00,1.79005,1.79019,1.78952,1.78984,2753850009.0
2006-04-24 20:15:00,1.7898,1.79004,1.78913,1.7896,3591919997.0
2006-04-24 20:30:00,1.78963,1.79032,1.78955,1.78967,4566419996.0
2006-04-24 20:45:00,1.78966,1.79005,1.78875,1.78927,4748300002.0
2006-04-24 21:00:00,1.78924,1.78967,1.78838,1.78927,3145300011.0
2006-04-24 21:15:00,1.78944,1.79007,1.78909,1.79005,1890200007.0
2006-04-24 21:30:00,1.79003,1.79003,1.78915,1.78915,1835150001.0
2006-04-24 21:45:00,1.78904,1.78913,1.78872,1.78894,1946170004.0
2006-04-24 22:00:00,1.789,1.7891,1.7886,1.78864,1483549998.0
2006-04-24 22:15:00,1.78865,1.7891,1.7883,1.78885,2025750003.0
2006-04-24 22:30:00,1.78889,1.78898,1.78855,1.78873,1281150004.0
2006-04-24 22:45:00,1.78868,1.78868,1.78786,1.78795,1134546986.0
2006-04-24 23:00:00,1.7879,1.78827,1.78735,1.7881,939499993.0
2006-04-24 23:15:00,1.78815,1.7883,1.78745,1.78763,893700003.0
2006-04-24 23:30:00,1.78763,1.78768,1.78666,1.78677,589699998.0
2006-04-24 23:45:00,1.78672,1.78679,1.78547,1.78595,645799994.0
2006-04-25 00:00:00,1.78593,1.78615,1.78585,1.78598,436846998.0
2006-04-25 00:15:00,1.786,1.78645,1.7859,1.78645,577299995.0
2006-04-25 00:30:00,1.78645,1.7871,1.78625,1.78649,646300000.0
2006-04-25 00:45:00,1.7865,1.78676,1.78645,1.7866,835999998.0
2006-04-25 01:00:00,1.78661,1.78685,1.78609,1.78609,939900006.0
2006-04-25 01:15:00,1.786,1.78647,1.78592,1.7864,638170001.0
2006-04-25 01:30:00,1.78645,1.78673,1.78554,1.78554,617999999.0
2006-04-25 01:45:00,1.7854,1.78558,1.7847,1.78558,723500000.0
2006-04-25 02:00:00,1.78561,1.7867,1.78552,1.78613,975400001.0
2006-04-25 02:15:00,1.78607,1.7863,1.78551,1.78605,1007499992.0
2006-04-25 02:30:00,1.78599,1.78614,1.78545,1.7856,680699993.0
2006-04-25 02:45:00,1.7856,1.78585,1.78551,1.78576,770999995.0
2006-04-25 03:00:00,1.78582,1.78609,1.78554,1.78569,681170002.0
2006-04-25 03:15:00,1.78567,1.78567,1.785,1.78512,498400003.0
2006-04-25 03:30:00,1.7851,1.78521,1.78493,1.7851,642800001.0
2006-04-25 03:45:00,1.78515,1.78543,1.7849,1.78528,727099999.0
2006-04-25 04:00:00,1.78525,1.78571,1.78525,1.7853,816700000.0
2006-04-25 04:15:00,1.7854,1.786,1.78539,1.78557,781699995.0
2006-04-25 04:30:00,1.78548,1.78583,1.78537,1.78547,548699999.0
2006-04-25 04:45:00,1.7855,1.78577,1.78532,1.78577,570400001.0
2006-04-25 05:00:00,1.78583,1.78583,1.78503,1.78532,433699999.0
2006-04-25 05:15:00,1.78531,1.78537,1.78495,1.78534,799049993.0
2006-04-25 05:30:00,1.7853,1.78535,1.78499,1.78526,735999997.0
2006-04-25 05:45:00,1.7853,1.78652,1.78528,1.78632,872999998.0
2006-04-25 06:00:00,1.78633,1.78679,1.78617,1.78626,867500004.0
2006-04-25 06:15:00,1.78637,1.78698,1.78625,1.78684,744099997.0
2006-04-25 06:30:00,1.7867,1.7869,1.78599,1.7861,700446994.0
2006-04-25 06:45:00,1.78609,1.78669,1.78596,1.78621,709000003.0
2006-04-25 07:00:00,1.7864,1.78665,1.7862,1.78633,843699997.0
2006-04-25 07:15:00,1.78633,1.78675,1.7862,1.78662,821999999.0
2006-04-25 07:30:00,1.78665,1.78687,1.78595,1.78606,822699996.0
2006-04-25 07:45:00,1.78607,1.78695,1.78598,1.78687,562400000.0
2006-04-25 08:00:00,1.78692,1.78839,1.78631,1.78678,1063949998.0
2006-04-25 08:15:00,1.78675,1.78796,1.78665,1.78695,1126100007.0
2006-04-25 08:30:00,1.78699,1.78699,1.78556,1.78565,925400002.0
2006-04-25 08:45:00,1.78569,1.78601,1.78531,1.78575,745400001.0
2006-04-25 09:00:00,1.78576,1.7866,1.78547,1.7862,1001699999.0
2006-04-25 09:15:00,1.78605,1.78747,1.78583,1.78695,710000001.0
2006-04-25 09:30:00,1.78682,1.78701,1.78622,1.78657,999199994.0
2006-04-25 09:45:00,1.78663,1.78689,1.78631,1.78647,922499997.0
2006-04-25 10:00:00,1.78625,1.788,1.78355,1.78429,909000000.0
2006-04-25 10:15:00,1.78415,1.78731,1.78397,1.78688,1022699998.0
2006-04-25 10:30:00,1.78695,1.78726,1.78614,1.78621,820800002.0
2006-04-25 10:45:00,1.78621,1.78626,1.78486,1.78503,993199999.0
2006-04-25 11:00:00,1.78508,1.78557,1.78492,1.78541,933299999.0
2006-04-25 11:15:00,1.7854,1.78545,1.78404,1.78508,1045899998.0
2006-04-25 11:30:00,1.78502,1.7852,1.7844,1.7845,1016600004.0
2006-04-25 11:45:00,1.78452,1.78469,1.78386,1.78404,991600000.0
2006-04-25 12:00:00,1.78416,1.78523,1.78255,1.7832,1032400001.0
2006-04-25 12:15:00,1.78325,1.78426,1.78314,1.7837,1168700005.0
2006-04-25 12:30:00,1.78366,1.78427,1.78335,1.784,1029899997.0
2006-04-25 12:45:00,1.78405,1.78488,1.78372,1.78463,809299998.0
2006-04-25 13:00:00,1.78471,1.78622,1.7835,1.78603,1040150001.0
2006-04-25 13:15:00,1.78612,1.78624,1.78535,1.78584,724049996.0
2006-04-25 13:30:00,1.78581,1.78591,1.78546,1.78563,990199997.0
2006-04-25 13:45:00,1.78562,1.78571,1.78538,1.78562,899199999.0
2006-04-25 14:00:00,1.78568,1.78942,1.78564,1.78922,914699997.0
2006-04-25 14:15:00,1.78915,1.79075,1.78874,1.78934,940599993.0
2006-04-25 14:30:00,1.78943,1.78946,1.78867,1.78937,956350002.0
2006-04-25 14:45:00,1.78937,1.79076,1.78913,1.7901,847100002.0
2006-04-25 15:00:00,1.79014,1.79248,1.79014,1.79164,1182899996.0
2006-04-25 15:15:00,1.79147,1.79233,1.79093,1.79193,1031800003.0
2006-04-25 15:30:00,1.79197,1.7939,1.79197,1.79253,1012400000.0
2006-04-25 15:45:00,1.79265,1.79277,1.78936,1.78936,984799999.0
2006-04-25 16:00:00,1.78843,1.78932,1.78441,1.78537,1145019994.0
2006-04-25 16:15:00,1.78528,1.78624,1.78337,1.785,1094199997.0
2006-04-25 16:30:00,1.78469,1.78609,1.78443,1.7853,975099999.0
2006-04-25 16:45:00,1.78541,1.78774,1.78537,1.78774,911349996.0
2006-04-25 17:00:00,1.7877,1.78885,1.78759,1.78833,1095700004.0
2006-04-25 17:15:00,1.7885,1.78875,1.78624,1.78662,981100000.0
2006-04-25 17:30:00,1.78652,1.78661,1.78451,1.78534,1085699993.0
2006-04-25 17:45:00,1.7853,1.78725,1.7853,1.78715,939400004.0
2006-04-25 18:00:00,1.78732,1.78825,1.78684,1.78697,13126889958.0
2006-04-25 18:15:00,1.78698,1.78728,1.78616,1.7871,10220649987.0
2006-04-25 18:30:00,1.78711,1.78724,1.78642,1.78656,5348549995.0
2006-04-25 18:45:00,1.7866,1.78675,1.78583,1.78622,5403919988.0
2006-04-25 19:00:00,1.78627,1.78708,1.78627,1.78675,5298900000.0
2006-04-25 19:15:00,1.7867,1.78715,1.78629,1.78675,4554670007.0
2006-04-25 19:30:00,1.78673,1.7869,1.78653,1.78657,4123370005.0
2006-04-25 19:45:00,1.78653,1.7868,1.78645,1.78672,3546399998.0
2006-04-25 20:00:00,1.78671,1.78687,1.78649,1.78669,2795600011.0
2006-04-25 20:15:00,1.78666,1.78673,1.78604,1.78642,3935949983.0
2006-04-25 20:30:00,1.7864,1.78866,1.78587,1.78831,4266600004.0
2006-04-25 20:45:00,1.78836,1.78893,1.78713,1.78893,5260349994.0
2006-04-25 21:00:00,1.78909,1.7893,1.78774,1.7879,2940249994.0
2006-04-25 21:15:00,1.78798,1.7882,1.78778,1.78785,2158000003.0
2006-04-25 21:30:00,1.78782,1.78793,1.78743,1.78743,2000049992.0
2006-04-25 21:45:00,1.78739,1.7878,1.78728,1.7877,1890699985.0
2006-04-25 22:00:00,1.78777,1.78799,1.78753,1.78794,1933199995.0
2006-04-25 22:15:00,1.78797,1.78797,1.78725,1.78765,1796250001.0
2006-04-25 22:30:00,1.78765,1.7877,1.78678,1.78683,1397296987.0
2006-04-25 22:45:00,1.78685,1.78838,1.78683,1.78795,960100000.0
2006-04-25 23:00:00,1.7879,1.78818,1.78742,1.78765,969100002.0
2006-04-25 23:15:00,1.78762,1.78774,1.78727,1.78753,950300001.0
2006-04-25 23:30:00,1.78746,1.78795,1.78728,1.7873,560300003.0
2006-04-25 23:45:00,1.78735,1.78738,1.78719,1.78725,603799999.0
2006-04-26 00:00:00,1.78723,1.78751,1.78716,1.7874,580200000.0
2006-04-26 00:15:00,1.78733,1.78757,1.7872,1.78735,642800001.0
2006-04-26 00:30:00,1.78735,1.78735,1.78702,1.7871,495600004.0
2006-04-26 00:45:00,1.7871,1.78738,1.78689,1.7873,607299995.0
2006-04-26 01:00:00,1.78728,1.78765,1.78725,1.78745,667700004.0
2006-04-26 01:15:00,1.7874,1.78745,1.78673,1.78698,574499997.0
2006-04-26 01:30:00,1.78698,1.78748,1.78673,1.78701,768700000.0
2006-04-26 01:45:00,1.78708,1.78801,1.78708,1.78759,692100002.0
2006-04-26 02:00:00,1.78756,1.78805,1.7871,1.78772,708099995.0
2006-04-26 02:15:00,1.78777,1.78807,1.78771,1.78779,799700002.0
2006-04-26 02:30:00,1.78769,1.789,1.78755,1.78839,766150000.0
2006-04-26 02:45:00,1.7883,1.78879,1.78804,1.78846,826300004.0
2006-04-26 03:00:00,1.78844,1.78866,1.7882,1.78829,823899999.0
2006-04-26 03:15:00,1.78834,1.78838,1.78733,1.78753,451599999.0
2006-04-26 03:30:00,1.78765,1.78765,1.78606,1.78657,711199994.0
2006-04-26 03:45:00,1.78648,1.78663,1.786,1.78618,816500002.0
2006-04-26 04:00:00,1.78612,1.78662,1.78595,1.78617,815500000.0
2006-04-26 04:15:00,1.78638,1.78659,1.78608,1.78633,747869999.0
2006-04-26 04:30:00,1.78639,1.78695,1.78638,1.78685,531700000.0
2006-04-26 04:45:00,1.78692,1.78712,1.78664,1.78673,477099999.0
2006-04-26 05:00:00,1.78672,1.7876,1.78661,1.78743,671300004.0
2006-04-26 05:15:00,1.78745,1.78785,1.78735,1.78785,767699999.0
2006-04-26 05:30:00,1.78795,1.78806,1.78738,1.78773,902999998.0
2006-04-26 05:45:00,1.78773,1.78784,1.78641,1.78642,822549995.0
2006-04-26 06:00:00,1.78649,1.78692,1.78631,1.78658,710200003.0
2006-04-26 06:15:00,1.78662,1.78701,1.78645,1.78683,877899995.0
2006-04-26 06:30:00,1.78668,1.78685,1.78619,1.78623,844900003.0
2006-04-26 06:45:00,1.78622,1.78645,1.78581,1.7861,542699995.0
2006-04-26 07:00:00,1.78628,1.78658,1.78603,1.78658,715000000.0
2006-04-26 07:15:00,1.78663,1.78688,1.78635,1.78683,899299999.0
2006-04-26 07:30:00,1.78682,1.78746,1.78663,1.78686,930699998.0
2006-04-26 07:45:00,1.78687,1.78705,1.78654,1.78673,812100001.0
2006-04-26 08:00:00,1.78665,1.78671,1.78622,1.78648,942200004.0
2006-04-26 08:15:00,1.78661,1.78748,1.78608,1.7862,720300004.0
2006-04-26 08:30:00,1.78616,1.78625,1.78477,1.78504,1046299997.0
2006-04-26 08:45:00,1.78514,1.7858,1.78448,1.78548,929999999.0
2006-04-26 09:00:00,1.78548,1.78563,1.7839,1.78417,885100005.0
2006-04-26 09:15:00,1.78405,1.78556,1.78379,1.78482,785399999.0
2006-04-26 09:30:00,1.7847,1.78506,1.78307,1.78365,1036299996.0
2006-04-26 09:45:00,1.78363,1.78363,1.78154,1.78193,709399997.0
2006-04-26 10:00:00,1.78187,1.78317,1.78159,1.78296,863000004.0
2006-04-26 10:15:00,1.78301,1.78383,1.78248,1.78354,892000006.0
2006-04-26 10:30:00,1.7836,1.78374,1.78045,1.78123,853170001.0
2006-04-26 10:45:00,1.78132,1.78239,1.78132,1.78228,1045899997.0
2006-04-26 11:00:00,1.78232,1.78238,1.7816,1.7818,947600000.0
2006-04-26 11:15:00,1.78188,1.78368,1.78171,1.78325,884550001.0
2006-04-26 11:30:00,1.78318,1.78387,1.78304,1.78354,858700005.0
2006-04-26 11:45:00,1.78352,1.78457,1.78334,1.7845,931500001.0
2006-04-26 12:00:00,1.78446,1.78461,1.78374,1.78399,822099996.0
2006-04-26 12:15:00,1.78399,1.78406,1.78266,1.78285,878600003.0
2006-04-26 12:30:00,1.7829,1.78398,1.78282,1.78386,1087199997.0
2006-04-26 12:45:00,1.78393,1.78393,1.78254,1.78267,852900000.0
2006-04-26 13:00:00,1.78263,1.78338,1.78262,1.7827,1124199999.0
2006-04-26 13:15:00,1.78267,1.78324,1.78249,1.78275,1189600001.0
2006-04-26 13:30:00,1.78267,1.78388,1.78252,1.78386,1102799995.0
2006-04-26 13:45:00,1.78377,1.7846,1.7834,1.7846,991249995.0
2006-04-26 14:00:00,1.7847,1.78599,1.78455,1.78528,893799999.0
2006-04-26 14:15:00,1.78525,1.78621,1.78516,1.78539,908200005.0
2006-04-26 14:30:00,1.78456,1.78456,1.78014,1.78023,1180470001.0
2006-04-26 14:45:00,1.78032,1.78422,1.7801,1.78412,1198299999.0
2006-04-26 15:00:00,1.78408,1.78623,1.784,1.78497,1061899999.0
2006-04-26 15:15:00,1.78512,1.78736,1.78507,1.78611,1193100001.0
2006-04-26 15:30:00,1.78605,1.78634,1.78548,1.78594,972400001.0
2006-04-26 15:45:00,1.78593,1.78646,1.78486,1.78521,970150001.0
2006-04-26 16:00:00,1.7847,1.7874,1.78311,1.78592,1023099994.0
2006-04-26 16:15:00,1.78605,1.78636,1.78304,1.78368,897800001.0
2006-04-26 16:30:00,1.78367,1.78469,1.78367,1.7842,881500001.0
2006-04-26 16:45:00,1.78422,1.78691,1.78359,1.78691,1023799998.0
2006-04-26 17:00:00,1.78703,1.78709,1.78625,1.78656,1128199999.0
2006-04-26 17:15:00,1.78651,1.78667,1.78544,1.78646,833700003.0
2006-04-26 17:30:00,1.78666,1.78795,1.78666,1.7879,913000006.0
2006-04-26 17:45:00,1.78783,1.78925,1.78752,1.78925,879799996.0
2006-04-26 18:00:00,1.78968,1.79078,1.78907,1.78937,12767250000.0
2006-04-26 18:15:00,1.78937,1.79001,1.78847,1.78857,10355699983.0
2006-04-26 18:30:00,1.78855,1.78938,1.78833,1.78906,5371070013.0
2006-04-26 18:45:00,1.78905,1.78943,1.78849,1.78851,5297746996.0
2006-04-26 19:00:00,1.78852,1.78858,1.78668,1.78693,4608990004.0
2006-04-26 19:15:00,1.78691,1.78701,1.78533,1.78607,4456699987.0
2006-04-26 19:30:00,1.78609,1.7866,1.78346,1.78354,4186249991.0
2006-04-26 19:45:00,1.78363,1.78441,1.78296,1.78368,3649900006.0
2006-04-26 20:00:00,1.78372,1.78548,1.78371,1.78508,2742549995.0
2006-04-26 20:15:00,1.78504,1.78515,1.78416,1.785,3699300013.0
2006-04-26 20:30:00,1.78498,1.78552,1.78415,1.78521,4672599994.0
2006-04-26 20:45:00,1.78515,1.78527,1.78457,1.7846,4913716994.0
2006-04-26 21:00:00,1.78457,1.78483,1.78382,1.78394,2935750003.0
2006-04-26 21:15:00,1.78392,1.78432,1.78369,1.78423,1966949999.0
2006-04-26 21:30:00,1.78423,1.78462,1.78414,1.78432,2045800011.0
2006-04-26 21:45:00,1.78433,1.7847,1.78393,1.78403,1994170000.0
2006-04-26 22:00:00,1.78415,1.7844,1.7837,1.78402,1598770003.0
2006-04-26 22:15:00,1.784,1.784,1.7836,1.78374,1777499998.0
2006-04-26 22:30:00,1.78377,1.78427,1.78375,1.7841,1335699997.0
2006-04-26 22:45:00,1.78408,1.78437,1.78402,1.78415,869350004.0
2006-04-26 23:00:00,1.7841,1.7848,1.78382,1.78403,810296997.0
2006-04-26 23:15:00,1.78417,1.78426,1.78326,1.78395,898900000.0
2006-04-26 23:30:00,1.78392,1.78412,1.78339,1.78339,683600001.0
2006-04-26 23:45:00,1.78323,1.78401,1.78269,1.78398,523700001.0
2006-04-27 00:00:00,1.78399,1.7841,1.78383,1.78402,492599998.0
2006-04-27 00:15:00,1.78409,1.78465,1.78396,1.78465,684000002.0
2006-04-27 00:30:00,1.78473,1.78485,1.78458,1.7847,525899998.0
2006-04-27 00:45:00,1.7847,1.78499,1.78371,1.78407,810599997.0
2006-04-27 01:00:00,1.7842,1.78485,1.78406,1.78415,610099998.0
2006-04-27 01:15:00,1.78412,1.78434,1.784,1.7841,564499999.0
2006-04-27 01:30:00,1.78416,1.78445,1.78397,1.78438,649099996.0
2006-04-27 01:45:00,1.78445,1.78507,1.7844,1.78477,581399997.0
2006-04-27 02:00:00,1.78472,1.78499,1.7847,1.78484,620300002.0
2006-04-27 02:15:00,1.78487,1.78511,1.78477,1.78505,660200001.0
2006-04-27 02:30:00,1.78498,1.78533,1.78468,1.78525,801000001.0
2006-04-27 02:45:00,1.78521,1.78569,1.7852,1.78555,717499998.0
2006-04-27 03:00:00,1.78564,1.78619,1.78543,1.78591,755099998.0
2006-04-27 03:15:00,1.78593,1.78599,1.78458,1.78494,787099996.0
2006-04-27 03:30:00,1.78495,1.78533,1.78464,1.78522,664999997.0
2006-04-27 03:45:00,1.78503,1.78507,1.78464,1.7847,900400006.0
2006-04-27 04:00:00,1.7847,1.78539,1.7846,1.78513,722799992.0
2006-04-27 04:15:00,1.78518,1.78537,1.78435,1.78445,1060799999.0
2006-04-27 04:30:00,1.78442,1.78492,1.78428,1.78477,836600003.0
2006-04-27 04:45:00,1.7848,1.78505,1.78475,1.78489,522599996.0
2006-04-27 05:00:00,1.78492,1.78508,1.78468,1.7849,509900002.0
2006-04-27 05:15:00,1.78495,1.78517,1.78483,1.78507,525300001.0
2006-04-27 05:30:00,1.7851,1.78542,1.78477,1.78536,524499998.0
2006-04-27 05:45:00,1.78536,1.7855,1.78506,1.78517,635200000.0
2006-04-27 06:00:00,1.78525,1.78525,1.7849,1.78504,802499993.0
2006-04-27 06:15:00,1.78505,1.78505,1.78445,1.78482,842100003.0
2006-04-27 06:30:00,1.7847,1.78475,1.78435,1.78475,612400002.0
2006-04-27 06:45:00,1.7848,1.78505,1.7847,1.7848,516499999.0
2006-04-27 07:00:00,1.78495,1.78529,1.7848,1.78502,845800001.0
2006-04-27 07:15:00,1.78507,1.78548,1.78495,1.78548,797900000.0
2006-04-27 07:30:00,1.78553,1.786,1.78515,1.78538,840420001.0
2006-04-27 07:45:00,1.78535,1.78553,1.7852,1.78535,440649998.0
2006-04-27 08:00:00,1.7853,1.78535,1.7843,1.7849,860700001.0
2006-04-27 08:15:00,1.78493,1.78496,1.7843,1.78431,713400002.0
2006-04-27 08:30:00,1.7842,1.78537,1.78416,1.78502,993400000.0
2006-04-27 08:45:00,1.78504,1.78538,1.78434,1.78516,840300005.0
2006-04-27 09:00:00,1.78517,1.7854,1.78481,1.78512,1192200000.0
2006-04-27 09:15:00,1.78504,1.78507,1.78363,1.78409,853800007.0
2006-04-27 09:30:00,1.78404,1.78474,1.784,1.7846,739899999.0
2006-04-27 09:45:00,1.78442,1.78442,1.78204,1.78266,869399999.0
2006-04-27 10:00:00,1.78272,1.78463,1.78272,1.78439,1040199995.0
2006-04-27 10:15:00,1.78437,1.78474,1.784,1.78469,1102199999.0
2006-04-27 10:30:00,1.78475,1.78538,1.78439,1.78463,948000001.0
2006-04-27 10:45:00,1.78461,1.78461,1.7838,1.78425,955199998.0
2006-04-27 11:00:00,1.78418,1.78457,1.78319,1.78457,1093700003.0
2006-04-27 11:15:00,1.78462,1.78473,1.78415,1.78448,1000870006.0
2006-04-27 11:30:00,1.78445,1.78482,1.78403,1.78482,960799999.0
2006-04-27 11:45:00,1.78484,1.78594,1.78482,1.78554,1116700001.0
2006-04-27 12:00:00,1.78555,1.78559,1.7845,1.78524,1081600001.0
2006-04-27 12:15:00,1.78536,1.786,1.78409,1.7842,844370001.0
2006-04-27 12:30:00,1.78422,1.78479,1.78321,1.78363,1034849990.0
2006-04-27 12:45:00,1.78372,1.78436,1.78314,1.78338,887849995.0
2006-04-27 13:00:00,1.78347,1.78494,1.78284,1.78492,969700001.0
2006-04-27 13:15:00,1.78493,1.78493,1.7835,1.7836,1018899991.0
2006-04-27 13:30:00,1.78357,1.78382,1.78303,1.78323,1012899997.0
2006-04-27 13:45:00,1.78309,1.78371,1.78259,1.783,995900004.0
2006-04-27 14:00:00,1.78313,1.7842,1.78274,1.78374,1078099995.0
2006-04-27 14:15:00,1.78382,1.78533,1.78359,1.7853,1078399996.0
2006-04-27 14:30:00,1.78537,1.78572,1.78464,1.78552,934800002.0
2006-04-27 14:45:00,1.78545,1.78754,1.78497,1.78703,993799995.0
2006-04-27 15:00:00,1.78705,1.78784,1.78632,1.78755,932100003.0
2006-04-27 15:15:00,1.78745,1.7882,1.7867,1.78772,1047499994.0
2006-04-27 15:30:00,1.7877,1.78843,1.7867,1.7867,842099998.0
2006-04-27 15:45:00,1.78676,1.78739,1.78594,1.78599,895100001.0
2006-04-27 16:00:00,1.786,1.79337,1.786,1.79304,978699999.0
2006-04-27 16:15:00,1.79324,1.79779,1.79253,1.79779,1197899999.0
2006-04-27 16:30:00,1.79817,1.80158,1.79757,1.80137,899299997.0
2006-04-27 16:45:00,1.80155,1.80401,1.80155,1.8029,1155499994.0
2006-04-27 17:00:00,1.80294,1.804,1.80136,1.80152,955099998.0
2006-04-27 17:15:00,1.8015,1.80159,1.79891,1.80017,828700000.0
2006-04-27 17:30:00,1.80018,1.80236,1.80018,1.80233,912099997.0
2006-04-27 17:45:00,1.80229,1.8026,1.79847,1.80067,846200000.0
2006-04-27 18:00:00,1.80068,1.80338,1.80068,1.80272,12764889973.0
2006-04-27 18:15:00,1.80275,1.80289,1.80147,1.80227,10252696995.0
2006-04-27 18:30:00,1.80233,1.8034,1.80209,1.80258,4962350001.0
2006-04-27 18:45:00,1.80255,1.80361,1.80213,1.80328,5619800005.0
2006-04-27 19:00:00,1.80321,1.80321,1.80205,1.8027,4916399996.0
2006-04-27 19:15:00,1.80278,1.80309,1.802,1.80214,4396400002.0
2006-04-27 19:30:00,1.80212,1.80278,1.80184,1.80218,4418449991.0
2006-04-27 19:45:00,1.80211,1.80216,1.80094,1.80125,3287870000.0
2006-04-27 20:00:00,1.8012,1.80225,1.8012,1.802,3077199997.0
2006-04-27 20:15:00,1.802,1.80215,1.80166,1.80197,3460000008.0
2006-04-27 20:30:00,1.802,1.80213,1.80117,1.80154,4246199993.0
2006-04-27 20:45:00,1.8016,1.80294,1.8016,1.80275,4736200007.0
2006-04-27 21:00:00,1.80269,1.80303,1.80234,1.8024,2934999995.0
2006-04-27 21:15:00,1.80246,1.8029,1.80234,1.80274,2258499996.0
2006-04-27 21:30:00,1.8028,1.80313,1.80258,1.8026,1934099998.0
2006-04-27 21:45:00,1.80257,1.8026,1.80212,1.8023,2014200000.0
2006-04-27 22:00:00,1.80228,1.80253,1.80183,1.80183,1569770005.0
2006-04-27 22:15:00,1.80188,1.80193,1.80133,1.80135,1837950003.0
2006-04-27 22:30:00,1.80138,1.80177,1.80127,1.80173,1416499993.0
2006-04-27 22:45:00,1.80175,1.80222,1.80155,1.80175,905650002.0
2006-04-27 23:00:00,1.80155,1.8018,1.80062,1.80094,1028300002.0
2006-04-27 23:15:00,1.80082,1.80164,1.8007,1.80127,957400003.0
2006-04-27 23:30:00,1.80126,1.80185,1.80085,1.80085,806300001.0
2006-04-27 23:45:00,1.80082,1.801,1.80066,1.80067,553600003.0
2006-04-28 00:00:00,1.80074,1.80091,1.8005,1.80076,559199999.0
2006-04-28 00:15:00,1.80083,1.80208,1.80082,1.80155,651149995.0
2006-04-28 00:30:00,1.80153,1.80198,1.80117,1.8012,533699999.0
2006-04-28 00:45:00,1.80118,1.80118,1.80087,1.8011,968819998.0
2006-04-28 01:00:00,1.80108,1.80122,1.80085,1.80095,622149999.0
2006-04-28 01:15:00,1.8009,1.80137,1.80082,1.80093,681100002.0
2006-04-28 01:30:00,1.80095,1.80116,1.80085,1.80116,626699999.0
2006-04-28 01:45:00,1.80125,1.80159,1.80104,1.80137,697199999.0
2006-04-28 02:00:00,1.80137,1.80152,1.80075,1.80099,669199995.0
2006-04-28 02:15:00,1.80102,1.80105,1.8008,1.80105,633299998.0
2006-04-28 02:30:00,1.801,1.80135,1.80075,1.80102,701596994.0
2006-04-28 02:45:00,1.80102,1.8023,1.80098,1.80223,646170000.0
2006-04-28 03:00:00,1.80224,1.80231,1.8011,1.80123,936700005.0
2006-04-28 03:15:00,1.80122,1.80122,1.80061,1.8007,467200000.0
2006-04-28 03:30:00,1.80068,1.80112,1.80014,1.80027,852399996.0
2006-04-28 03:45:00,1.80028,1.80049,1.8,1.80008,982849992.0
2006-04-28 04:00:00,1.80012,1.80031,1.7999,1.7999,783800000.0
2006-04-28 04:15:00,1.8,1.80017,1.79995,1.80015,769599995.0
2006-04-28 04:30:00,1.80012,1.80018,1.79988,1.79988,568200000.0
2006-04-28 04:45:00,1.7999,1.80008,1.79984,1.80003,437199998.0
2006-04-28 05:00:00,1.80005,1.80052,1.79995,1.8004,723899999.0
2006-04-28 05:15:00,1.80045,1.80051,1.80035,1.8004,591600002.0
2006-04-28 05:30:00,1.8004,1.8006,1.80015,1.80048,664300001.0
2006-04-28 05:45:00,1.80049,1.80084,1.80041,1.8006,857899998.0
2006-04-28 06:00:00,1.80065,1.80103,1.80055,1.80077,814000003.0
2006-04-28 06:15:00,1.80077,1.80103,1.80064,1.80098,695800002.0
2006-04-28 06:30:00,1.80099,1.80115,1.80089,1.80102,759200000.0
2006-04-28 06:45:00,1.801,1.80147,1.8009,1.8012,591300003.0
2006-04-28 07:00:00,1.80135,1.80143,1.8012,1.8013,765599999.0
2006-04-28 07:15:00,1.80135,1.80158,1.80095,1.80111,671149998.0
2006-04-28 07:30:00,1.80117,1.80139,1.80095,1.80112,853700002.0
2006-04-28 07:45:00,1.80107,1.80133,1.80104,1.80128,711700002.0
2006-04-28 08:00:00,1.80129,1.80176,1.80125,1.8017,889099998.0
2006-04-28 08:15:00,1.80172,1.80297,1.80148,1.80295,927099998.0
2006-04-28 08:30:00,1.8029,1.80302,1.8014,1.802,1096247000.0
2006-04-28 08:45:00,1.80201,1.80201,1.8004,1.80186,946200012.0
2006-04-28 09:00:00,1.80186,1.80186,1.8012,1.80162,934149998.0
2006-04-28 09:15:00,1.80157,1.80258,1.80143,1.8023,933799998.0
2006-04-28 09:30:00,1.80213,1.80334,1.80193,1.8028,995900001.0
2006-04-28 09:45:00,1.80278,1.80413,1.80244,1.80251,876250000.0
2006-04-28 10:00:00,1.80265,1.80393,1.80265,1.8038,951799993.0
2006-04-28 10:15:00,1.80378,1.80378,1.80305,1.8034,1008600000.0
2006-04-28 10:30:00,1.80344,1.8063,1.80339,1.80556,1063099998.0
2006-04-28 10:45:00,1.8056,1.80642,1.8052,1.80609,1064799996.0
2006-04-28 11:00:00,1.80598,1.80613,1.80502,1.80561,1002599998.0
2006-04-28 11:15:00,1.80562,1.80651,1.80543,1.80608,894799997.0
2006-04-28 11:30:00,1.80607,1.80752,1.80607,1.80724,959799999.0
2006-04-28 11:45:00,1.80738,1.80933,1.8073,1.80912,975500007.0
2006-04-28 12:00:00,1.80908,1.80908,1.80733,1.80734,966199996.0
2006-04-28 12:15:00,1.80742,1.80807,1.80719,1.80782,759899999.0
2006-04-28 12:30:00,1.8078,1.80788,1.80633,1.80763,949000004.0
2006-04-28 12:45:00,1.8076,1.80789,1.80678,1.80789,993199999.0
2006-04-28 13:00:00,1.80821,1.80821,1.80722,1.80775,894299999.0
2006-04-28 13:15:00,1.80773,1.8079,1.80653,1.80663,937569995.0
2006-04-28 13:30:00,1.80657,1.80755,1.80614,1.80746,1111099998.0
2006-04-28 13:45:00,1.80746,1.80825,1.80694,1.80737,913599995.0
2006-04-28 14:00:00,1.8074,1.80743,1.80581,1.80605,1136099996.0
2006-04-28 14:15:00,1.80608,1.807,1.80527,1.80643,982200007.0
2006-04-28 14:30:00,1.80743,1.80914,1.80533,1.80845,1146349998.0
2006-04-28 14:45:00,1.8085,1.80938,1.80749,1.80758,964699999.0
2006-04-28 15:00:00,1.80776,1.8091,1.80763,1.80798,1071399997.0
2006-04-28 15:15:00,1.80797,1.80849,1.80787,1.80823,1157369993.0
2006-04-28 15:30:00,1.80824,1.8095,1.8081,1.80901,905500000.0
2006-04-28 15:45:00,1.80914,1.81253,1.8088,1.81134,1029249996.0
2006-04-28 16:00:00,1.81141,1.81193,1.8112,1.81168,921399995.0
2006-04-28 16:15:00,1.81171,1.81302,1.81084,1.8118,832450004.0
2006-04-28 16:30:00,1.8117,1.81371,1.81161,1.81297,973400001.0
2006-04-28 16:45:00,1.81288,1.81773,1.81276,1.81773,1034300003.0
2006-04-28 17:00:00,1.81763,1.82412,1.817,1.82346,1015200002.0
2006-04-28 17:15:00,1.8235,1.82396,1.82176,1.82205,857000002.0
2006-04-28 17:30:00,1.82197,1.82208,1.81977,1.81995,1010500002.0
2006-04-28 17:45:00,1.82007,1.82175,1.82007,1.82159,838949998.0
2006-04-28 18:00:00,1.8216,1.82287,1.82144,1.82228,12899689998.0
2006-04-28 18:15:00,1.82227,1.82255,1.82168,1.82207,9624099998.0
2006-04-28 18:30:00,1.822,1.822,1.81999,1.82053,5460349998.0
2006-04-28 18:45:00,1.8205,1.82113,1.8204,1.82088,5448099996.0
2006-04-28 19:00:00,1.82092,1.82117,1.81977,1.82033,4884639997.0
2006-04-28 19:15:00,1.82037,1.82162,1.82032,1.82155,4558350004.0
2006-04-28 19:30:00,1.8215,1.82158,1.82055,1.8213,4661349992.0
2006-04-28 19:45:00,1.82136,1.82281,1.8211,1.82226,3462200000.0
2006-04-28 20:00:00,1.82223,1.82306,1.82204,1.82299,2905999990.0
2006-04-28 20:15:00,1.82299,1.82321,1.82243,1.82257,3307599987.0
2006-04-28 20:30:00,1.82255,1.82284,1.82169,1.82176,4662569997.0
2006-04-28 20:45:00,1.82175,1.82189,1.82102,1.82135,5020370007.0
2006-04-28 21:00:00,1.82129,1.82218,1.82129,1.82208,2759999989.0
2006-04-28 21:15:00,1.82211,1.82319,1.82187,1.82305,2351500000.0
2006-04-28 21:30:00,1.82303,1.82323,1.82207,1.8222,2276749997.0
2006-04-28 21:45:00,1.82226,1.82365,1.82226,1.82333,1784099993.0
2006-04-28 22:00:00,1.82331,1.82561,1.82331,1.82548,1591399999.0
2006-04-28 22:15:00,1.82552,1.82558,1.82484,1.82492,1944650004.0
2006-04-28 22:30:00,1.825,1.82548,1.82485,1.82533,1290099999.0
2006-04-28 22:45:00,1.82533,1.82558,1.82475,1.8254,1088699998.0
2006-05-01 00:00:00,1.8236,1.8238,1.8233,1.8234,654500000.0
2006-05-01 00:15:00,1.8235,1.8236,1.8233,1.8234,238000000.0
2006-05-01 00:30:00,1.8235,1.8247,1.8234,1.8242,476000000.0
2006-05-01 00:45:00,1.8243,1.8243,1.8239,1.824,416500000.0
2006-05-01 01:00:00,1.8242,1.8242,1.8237,1.8239,476000000.0
2006-05-01 01:15:00,1.8238,1.8242,1.8238,1.824,476000000.0
2006-05-01 01:30:00,1.8239,1.8241,1.8239,1.824,297500000.0
2006-05-01 01:45:00,1.8239,1.8239,1.8236,1.8239,476000000.0
2006-05-01 02:00:00,1.82373,1.82432,1.82373,1.82397,779599998.0
2006-05-01 02:15:00,1.82403,1.82403,1.82362,1.82367,922050001.0
2006-05-01 02:30:00,1.8236,1.82371,1.82295,1.82305,795200000.0
2006-05-01 02:45:00,1.823,1.82317,1.82289,1.82295,584499999.0
2006-05-01 03:00:00,1.82302,1.82307,1.82282,1.82302,698499998.0
2006-05-01 03:15:00,1.82305,1.82305,1.82285,1.823,530899997.0
2006-05-01 03:30:00,1.82305,1.82306,1.82283,1.82283,665246994.0
2006-05-01 03:45:00,1.82281,1.82335,1.8228,1.82308,804500002.0
2006-05-01 04:00:00,1.82305,1.82367,1.82275,1.82353,781800002.0
2006-05-01 04:15:00,1.8237,1.82413,1.82336,1.82353,955299999.0
2006-05-01 04:30:00,1.82352,1.82478,1.8233,1.82465,770999998.0
2006-05-01 04:45:00,1.82461,1.82495,1.82402,1.82408,798549999.0
2006-05-01 05:00:00,1.8242,1.82493,1.82415,1.82479,792100000.0
2006-05-01 05:15:00,1.82492,1.82642,1.82492,1.82633,845100004.0
2006-05-01 05:30:00,1.8263,1.82635,1.82566,1.82566,727399992.0
2006-05-01 05:45:00,1.82575,1.82601,1.82573,1.82588,665349994.0
2006-05-01 06:00:00,1.82593,1.82759,1.82577,1.82718,800800002.0
2006-05-01 06:15:00,1.82727,1.82752,1.82695,1.827,791000000.0
2006-05-01 06:30:00,1.82691,1.82702,1.8265,1.82653,635199998.0
2006-05-01 06:45:00,1.8265,1.82668,1.82622,1.82622,571800002.0
2006-05-01 07:00:00,1.82638,1.82645,1.82603,1.8263,648800003.0
2006-05-01 07:15:00,1.82638,1.82662,1.82628,1.82655,697299996.0
2006-05-01 07:30:00,1.82655,1.82678,1.82645,1.82665,712200000.0
2006-05-01 07:45:00,1.82664,1.8272,1.82645,1.82658,771000000.0
2006-05-01 08:00:00,1.8265,1.82682,1.8254,1.82566,884950000.0
2006-05-01 08:15:00,1.82592,1.82652,1.82568,1.82632,877200001.0
2006-05-01 08:30:00,1.82627,1.82696,1.8259,1.82607,853199997.0
2006-05-01 08:45:00,1.8262,1.82663,1.82538,1.82538,613469998.0
2006-05-01 09:00:00,1.82526,1.82532,1.82473,1.82497,792399996.0
2006-05-01 09:15:00,1.82489,1.8252,1.82424,1.82427,789646998.0
2006-05-01 09:30:00,1.8242,1.82456,1.8241,1.82436,808600000.0
2006-05-01 09:45:00,1.82439,1.82445,1.82415,1.82435,882550002.0
2006-05-01 10:00:00,1.8243,1.82475,1.82423,1.82465,829399995.0
2006-05-01 10:15:00,1.82463,1.82465,1.82346,1.82425,983500000.0
2006-05-01 10:30:00,1.82433,1.82463,1.82423,1.8244,853700000.0
2006-05-01 10:45:00,1.8244,1.82453,1.82426,1.82453,798799998.0
2006-05-01 11:00:00,1.82455,1.82485,1.82443,1.82471,1002000003.0
2006-05-01 11:15:00,1.82473,1.82509,1.8247,1.82487,963996999.0
2006-05-01 11:30:00,1.8249,1.8254,1.82472,1.82495,1126799995.0
2006-05-01 11:45:00,1.82495,1.82565,1.82488,1.8254,1057499995.0
2006-05-01 12:00:00,1.82537,1.82552,1.82482,1.82488,746699999.0
2006-05-01 12:15:00,1.82499,1.82531,1.82492,1.82513,939299998.0
2006-05-01 12:30:00,1.82506,1.82537,1.82486,1.82522,901699993.0
2006-05-01 12:45:00,1.82534,1.82549,1.82475,1.825,765599997.0
2006-05-01 13:00:00,1.82505,1.8261,1.82487,1.82603,948300000.0
2006-05-01 13:15:00,1.82607,1.82657,1.82603,1.82626,816900004.0
2006-05-01 13:30:00,1.82625,1.82713,1.82567,1.82699,1061400001.0
2006-05-01 13:45:00,1.8269,1.82711,1.82656,1.82681,877599997.0
2006-05-01 14:00:00,1.82679,1.8277,1.8261,1.82698,993849991.0
2006-05-01 14:15:00,1.82692,1.8292,1.82604,1.8261,823070001.0
2006-05-01 14:30:00,1.82622,1.82902,1.82425,1.82822,1058099996.0
2006-05-01 14:45:00,1.82821,1.83247,1.82821,1.83189,979049995.0
2006-05-01 15:00:00,1.83183,1.83682,1.83151,1.83579,1027500000.0
2006-05-01 15:15:00,1.83575,1.83657,1.83549,1.8359,1197399998.0
2006-05-01 15:30:00,1.83587,1.84123,1.83587,1.84042,917600002.0
2006-05-01 15:45:00,1.84031,1.84031,1.83665,1.83712,922500002.0
2006-05-01 16:00:00,1.83313,1.83686,1.82586,1.83243,1016949991.0
2006-05-01 16:15:00,1.83261,1.83802,1.83242,1.83796,1025147001.0
2006-05-01 16:30:00,1.83806,1.83837,1.83299,1.83354,813396989.0
2006-05-01 16:45:00,1.83369,1.83439,1.83114,1.83172,1086000002.0
2006-05-01 17:00:00,1.83157,1.83198,1.8302,1.83173,1125300001.0
2006-05-01 17:15:00,1.83162,1.83191,1.83051,1.83074,1003600000.0
2006-05-01 17:30:00,1.8305,1.8308,1.82718,1.82734,992199992.0
2006-05-01 17:45:00,1.82733,1.82887,1.82733,1.82805,804100000.0
2006-05-01 18:00:00,1.82808,1.82919,1.82799,1.82891,13396169993.0
2006-05-01 18:15:00,1.82895,1.82909,1.8276,1.82775,9461699979.0
2006-05-01 18:30:00,1.82777,1.82852,1.82775,1.82806,5207519998.0
2006-05-01 18:45:00,1.82813,1.82864,1.82766,1.82793,5987999995.0
2006-05-01 19:00:00,1.82794,1.82853,1.82785,1.82843,4959750002.0
2006-05-01 19:15:00,1.82842,1.82883,1.82806,1.8286,4390450000.0
2006-05-01 19:30:00,1.82855,1.82929,1.8283,1.82865,4590399997.0
2006-05-01 19:45:00,1.82871,1.82899,1.82836,1.82882,3431319998.0
2006-05-01 20:00:00,1.8288,1.8289,1.82751,1.8276,2519350001.0
2006-05-01 20:15:00,1.8276,1.82872,1.82755,1.8283,3363246993.0
2006-05-01 20:30:00,1.8283,1.82836,1.82785,1.82788,4458499997.0
2006-05-01 20:45:00,1.82785,1.82793,1.82665,1.82706,5170900001.0
2006-05-01 21:00:00,1.82699,1.8274,1.82659,1.8266,2750000009.0
2006-05-01 21:15:00,1.82663,1.82663,1.82369,1.82535,2407399989.0
2006-05-01 21:30:00,1.8254,1.82551,1.82172,1.82218,2011870007.0
2006-05-01 21:45:00,1.82212,1.82614,1.82043,1.826,2156200013.0
2006-05-01 22:00:00,1.82609,1.82665,1.82513,1.82533,1800399994.0
2006-05-01 22:15:00,1.82531,1.82536,1.82459,1.82523,2087899990.0
2006-05-01 22:30:00,1.82523,1.8258,1.82495,1.82503,1267799998.0
2006-05-01 22:45:00,1.82503,1.82531,1.82482,1.82513,964899999.0
2006-05-01 23:00:00,1.82495,1.82665,1.82495,1.8258,989799997.0
2006-05-01 23:15:00,1.8258,1.82613,1.82336,1.82444,1080000003.0
2006-05-01 23:30:00,1.82437,1.82495,1.82317,1.82323,686750002.0
2006-05-01 23:45:00,1.8233,1.82358,1.82318,1.82356,377900002.0
2006-05-02 00:00:00,1.82346,1.82407,1.82256,1.82377,692799995.0
2006-05-02 00:15:00,1.8237,1.824,1.82312,1.82387,615249994.0
2006-05-02 00:30:00,1.82392,1.82468,1.82342,1.8246,783400003.0
2006-05-02 00:45:00,1.82465,1.82489,1.8241,1.82442,763300002.0
2006-05-02 01:00:00,1.82442,1.82495,1.82442,1.82455,562970001.0
2006-05-02 01:15:00,1.82444,1.82452,1.82416,1.8244,554400001.0
2006-05-02 01:30:00,1.82445,1.82489,1.82211,1.82219,762650006.0
2006-05-02 01:45:00,1.82228,1.82295,1.82224,1.82295,856200001.0
2006-05-02 02:00:00,1.82302,1.82416,1.8226,1.82408,685899999.0
2006-05-02 02:15:00,1.82413,1.82415,1.82308,1.82309,890199997.0
2006-05-02 02:30:00,1.82286,1.82303,1.82227,1.82248,869499995.0
2006-05-02 02:45:00,1.82244,1.82307,1.82204,1.82305,816499998.0
2006-05-02 03:00:00,1.82301,1.82341,1.82287,1.82316,779149997.0
2006-05-02 03:15:00,1.82321,1.8239,1.82314,1.82314,646400002.0
2006-05-02 03:30:00,1.82314,1.82362,1.82281,1.82362,677999996.0
2006-05-02 03:45:00,1.82363,1.82443,1.82363,1.82429,935100001.0
2006-05-02 04:00:00,1.82423,1.82442,1.82409,1.82409,764149999.0
2006-05-02 04:15:00,1.82425,1.82453,1.82425,1.82435,853700006.0
2006-05-02 04:30:00,1.82428,1.82432,1.8239,1.82395,574199997.0
2006-05-02 04:45:00,1.82396,1.82402,1.82365,1.82393,681499999.0
2006-05-02 05:00:00,1.82393,1.82393,1.82355,1.8236,516400000.0
2006-05-02 05:15:00,1.82363,1.82386,1.82355,1.82368,596450001.0
2006-05-02 05:30:00,1.8237,1.82374,1.82325,1.82338,586700003.0
2006-05-02 05:45:00,1.82344,1.82347,1.82312,1.82347,668100000.0
2006-05-02 06:00:00,1.82352,1.82381,1.82342,1.82368,636049995.0
2006-05-02 06:15:00,1.82374,1.82388,1.82355,1.8236,733146996.0
2006-05-02 06:30:00,1.8235,1.82355,1.82283,1.8232,765599995.0
2006-05-02 06:45:00,1.82325,1.82381,1.82288,1.8233,565400001.0
2006-05-02 07:00:00,1.82345,1.82389,1.82336,1.82367,881969994.0
2006-05-02 07:15:00,1.82381,1.82417,1.82321,1.82348,779400003.0
2006-05-02 07:30:00,1.82349,1.82367,1.8232,1.82337,860399995.0
2006-05-02 07:45:00,1.82332,1.82339,1.82224,1.8223,624399999.0
2006-05-02 08:00:00,1.82222,1.82369,1.82222,1.82306,809199997.0
2006-05-02 08:15:00,1.8231,1.82365,1.82267,1.82361,955700001.0
2006-05-02 08:30:00,1.82362,1.82418,1.82206,1.82212,849599995.0
2006-05-02 08:45:00,1.8221,1.82246,1.82071,1.82155,814399998.0
2006-05-02 09:00:00,1.82147,1.82395,1.82091,1.82347,972599999.0
2006-05-02 09:15:00,1.82341,1.82539,1.82341,1.82483,1076299998.0
2006-05-02 09:30:00,1.82475,1.82903,1.82467,1.82842,941599994.0
2006-05-02 09:45:00,1.8283,1.82882,1.82656,1.82666,995849996.0
2006-05-02 10:00:00,1.82672,1.82816,1.82616,1.82816,972399997.0
2006-05-02 10:15:00,1.8281,1.8282,1.82733,1.82757,834800002.0
2006-05-02 10:30:00,1.82844,1.83486,1.82844,1.83479,1046400000.0
2006-05-02 10:45:00,1.83503,1.83542,1.83318,1.83329,928400000.0
2006-05-02 11:00:00,1.83323,1.83359,1.83248,1.83337,688550001.0
2006-05-02 11:15:00,1.83335,1.8343,1.8331,1.83395,962599994.0
2006-05-02 11:30:00,1.83388,1.83397,1.83283,1.83342,1145699993.0
2006-05-02 11:45:00,1.83366,1.83504,1.83366,1.83475,1034369997.0
2006-05-02 12:00:00,1.83477,1.83891,1.83425,1.83886,1022650004.0
2006-05-02 12:15:00,1.83888,1.83903,1.83615,1.83615,1039699997.0
2006-05-02 12:30:00,1.836,1.83611,1.83489,1.83556,1047900002.0
2006-05-02 12:45:00,1.83569,1.83591,1.83412,1.83416,959599999.0
2006-05-02 13:00:00,1.83418,1.83418,1.83234,1.83321,1104900005.0
2006-05-02 13:15:00,1.83327,1.83424,1.83097,1.8342,977000001.0
2006-05-02 13:30:00,1.83423,1.83472,1.83334,1.83447,1113150002.0
2006-05-02 13:45:00,1.83435,1.83605,1.83407,1.83485,834000004.0
2006-05-02 14:00:00,1.83483,1.83611,1.8346,1.83578,813200000.0
2006-05-02 14:15:00,1.8356,1.83717,1.83534,1.83703,1020499998.0
2006-05-02 14:30:00,1.83709,1.83824,1.83647,1.83752,944500003.0
2006-05-02 14:45:00,1.83753,1.83852,1.8363,1.83653,1013349997.0
2006-05-02 15:00:00,1.83642,1.83647,1.83516,1.83624,865849998.0
2006-05-02 15:15:00,1.83617,1.83758,1.83602,1.83737,1109549994.0
2006-05-02 15:30:00,1.83719,1.83957,1.83673,1.83933,1049200001.0
2006-05-02 15:45:00,1.83939,1.83983,1.83699,1.83725,996099996.0
2006-05-02 16:00:00,1.8376,1.83793,1.83489,1.83583,1135996984.0
2006-05-02 16:15:00,1.83596,1.83886,1.83585,1.83803,937799996.0
2006-05-02 16:30:00,1.83803,1.83959,1.83803,1.83834,947899999.0
2006-05-02 16:45:00,1.83842,1.83992,1.83776,1.83937,927550000.0
2006-05-02 17:00:00,1.83917,1.8397,1.83791,1.83846,1123300000.0
2006-05-02 17:15:00,1.83825,1.83906,1.83777,1.83893,1015100001.0
2006-05-02 17:30:00,1.83891,1.84106,1.83839,1.84005,1007399995.0
2006-05-02 17:45:00,1.84012,1.84107,1.83922,1.83929,936400007.0
2006-05-02 18:00:00,1.83944,1.83999,1.83749,1.83953,12219946996.0
2006-05-02 18:15:00,1.83951,1.8396,1.83761,1.83843,10037650003.0
2006-05-02 18:30:00,1.83847,1.83955,1.83814,1.83892,5072800006.0
2006-05-02 18:45:00,1.83892,1.83915,1.83745,1.83769,5045749992.0
2006-05-02 19:00:00,1.83775,1.83981,1.83746,1.83981,4929000001.0
2006-05-02 19:15:00,1.83983,1.84016,1.8391,1.83918,4475100000.0
2006-05-02 19:30:00,1.83907,1.83957,1.83883,1.83883,4501849998.0
2006-05-02 19:45:00,1.83888,1.83945,1.83818,1.83822,3380999997.0
2006-05-02 20:00:00,1.83822,1.83846,1.83795,1.83829,3025899997.0
2006-05-02 20:15:00,1.83832,1.84022,1.83832,1.83897,3654000019.0
2006-05-02 20:30:00,1.83895,1.83943,1.83803,1.83943,4417547001.0
2006-05-02 20:45:00,1.83954,1.84075,1.83953,1.8404,5112720004.0
2006-05-02 21:00:00,1.84038,1.84242,1.83984,1.8417,2886299995.0
2006-05-02 21:15:00,1.84179,1.84199,1.84121,1.84149,2046500002.0
2006-05-02 21:30:00,1.8416,1.84194,1.84045,1.8407,1963500002.0
2006-05-02 21:45:00,1.84067,1.84121,1.84048,1.84048,1913500002.0
2006-05-02 22:00:00,1.84046,1.84062,1.84009,1.84032,1719349994.0
2006-05-02 22:15:00,1.84037,1.84048,1.8396,1.83974,1588850002.0
2006-05-02 22:30:00,1.83979,1.84,1.83955,1.8397,1386646983.0
2006-05-02 22:45:00,1.83973,1.84037,1.8394,1.83945,954299995.0
2006-05-02 23:00:00,1.83925,1.83969,1.83902,1.83946,1062446996.0
2006-05-02 23:15:00,1.83955,1.84011,1.83928,1.83962,990750006.0
2006-05-02 23:30:00,1.83967,1.84002,1.83914,1.8393,1019800000.0
2006-05-02 23:45:00,1.83935,1.83937,1.83905,1.83905,378399998.0
2006-05-03 00:00:00,1.83904,1.83965,1.83893,1.8396,693299999.0
2006-05-03 00:15:00,1.83956,1.83959,1.83902,1.83942,545850001.0
2006-05-03 00:30:00,1.83947,1.83952,1.83922,1.8393,638800001.0
2006-05-03 00:45:00,1.8393,1.83935,1.83827,1.83848,779600000.0
2006-05-03 01:00:00,1.83841,1.83845,1.8372,1.83755,835700002.0
2006-05-03 01:15:00,1.83754,1.838,1.83753,1.83753,842200008.0
2006-05-03 01:30:00,1.8376,1.8376,1.83532,1.83565,841799998.0
2006-05-03 01:45:00,1.83562,1.83665,1.83547,1.83626,946699994.0
2006-05-03 02:00:00,1.83632,1.83696,1.83627,1.83693,711800002.0
2006-05-03 02:15:00,1.83697,1.83759,1.83691,1.83715,962099999.0
2006-05-03 02:30:00,1.8371,1.83734,1.83685,1.83715,745100002.0
2006-05-03 02:45:00,1.83713,1.83749,1.83709,1.83741,660000002.0
2006-05-03 03:00:00,1.83752,1.83891,1.83737,1.83863,750399995.0
2006-05-03 03:15:00,1.83869,1.83978,1.83845,1.83959,761000006.0
2006-05-03 03:30:00,1.83964,1.83982,1.83895,1.83921,758900003.0
2006-05-03 03:45:00,1.83907,1.8396,1.83887,1.83958,998299995.0
2006-05-03 04:00:00,1.83955,1.8396,1.83932,1.83938,721799998.0
2006-05-03 04:15:00,1.8395,1.84201,1.83947,1.84196,827100004.0
2006-05-03 04:30:00,1.84191,1.84395,1.84188,1.84303,1189599990.0
2006-05-03 04:45:00,1.84312,1.84369,1.8429,1.84366,852000006.0
2006-05-03 05:00:00,1.8436,1.84417,1.84234,1.8425,706399998.0
2006-05-03 05:15:00,1.84253,1.84286,1.84226,1.84263,725699999.0
2006-05-03 05:30:00,1.84261,1.84305,1.84234,1.84278,759699993.0
2006-05-03 05:45:00,1.84282,1.84305,1.84262,1.843,713999997.0
2006-05-03 06:00:00,1.84302,1.84308,1.84262,1.84262,840499997.0
2006-05-03 06:15:00,1.8424,1.8424,1.84082,1.84118,796899998.0
2006-05-03 06:30:00,1.8411,1.84235,1.8411,1.8422,736800002.0
2006-05-03 06:45:00,1.84222,1.84237,1.84176,1.8418,681199998.0
2006-05-03 07:00:00,1.84195,1.84216,1.84179,1.8421,592399998.0
2006-05-03 07:15:00,1.84215,1.84237,1.84185,1.84197,868999997.0
2006-05-03 07:30:00,1.84197,1.84286,1.8419,1.84261,864599992.0
2006-05-03 07:45:00,1.84252,1.843,1.84192,1.8429,672200000.0
2006-05-03 08:00:00,1.84285,1.84331,1.84148,1.84214,868849998.0
2006-05-03 08:15:00,1.84223,1.84435,1.84193,1.84417,971849993.0
2006-05-03 08:30:00,1.84413,1.84746,1.84406,1.84718,1004399994.0
2006-05-03 08:45:00,1.84735,1.84735,1.84503,1.84527,875600002.0
2006-05-03 09:00:00,1.84526,1.84555,1.84193,1.84263,954900000.0
2006-05-03 09:15:00,1.84265,1.84334,1.84182,1.84241,980200003.0
2006-05-03 09:30:00,1.8424,1.84273,1.84075,1.8412,829299998.0
2006-05-03 09:45:00,1.84117,1.84125,1.83781,1.8379,957799996.0
2006-05-03 10:00:00,1.83769,1.83785,1.83636,1.83759,874500004.0
2006-05-03 10:15:00,1.83764,1.83778,1.83544,1.83598,971199993.0
2006-05-03 10:30:00,1.83582,1.8378,1.83555,1.83765,834699997.0
2006-05-03 10:45:00,1.83764,1.83879,1.83712,1.838,911100007.0
2006-05-03 11:00:00,1.83804,1.8385,1.83776,1.83817,1095800003.0
2006-05-03 11:15:00,1.83817,1.83866,1.83794,1.83864,765199998.0
2006-05-03 11:30:00,1.83861,1.83886,1.8379,1.83851,1030769997.0
2006-05-03 11:45:00,1.83848,1.83848,1.83746,1.83754,1047400005.0
2006-05-03 12:00:00,1.83751,1.8385,1.83742,1.83831,753850002.0
2006-05-03 12:15:00,1.83826,1.83863,1.83699,1.83699,926399994.0
2006-05-03 12:30:00,1.83684,1.83761,1.83545,1.83564,1164000001.0
2006-05-03 12:45:00,1.83567,1.83801,1.83567,1.83753,954220003.0
2006-05-03 13:00:00,1.83753,1.83973,1.83749,1.83884,859950002.0
2006-05-03 13:15:00,1.83883,1.83951,1.83843,1.83889,932000002.0
2006-05-03 13:30:00,1.83881,1.83971,1.83872,1.8395,1221399997.0
2006-05-03 13:45:00,1.83951,1.84055,1.83932,1.84017,880999997.0
2006-05-03 14:00:00,1.84021,1.84026,1.83744,1.83751,859969997.0
2006-05-03 14:15:00,1.83752,1.84071,1.83715,1.83959,1024899999.0
2006-05-03 14:30:00,1.83978,1.84053,1.83872,1.84053,925500006.0
2006-05-03 14:45:00,1.84069,1.84088,1.8394,1.83973,1172700001.0
2006-05-03 15:00:00,1.83971,1.83979,1.8377,1.83853,840299997.0
2006-05-03 15:15:00,1.83863,1.8395,1.83846,1.83872,1051199998.0
2006-05-03 15:30:00,1.83868,1.83891,1.83785,1.83807,815899995.0
2006-05-03 15:45:00,1.83805,1.83963,1.8377,1.83895,1044499989.0
2006-05-03 16:00:00,1.83815,1.83891,1.83571,1.8376,996699999.0
2006-05-03 16:15:00,1.83766,1.83857,1.83754,1.83791,950799998.0
2006-05-03 16:30:00,1.83794,1.8383,1.83661,1.83674,1114369995.0
2006-05-03 16:45:00,1.8367,1.84002,1.83636,1.83996,969299996.0
2006-05-03 17:00:00,1.83975,1.8433,1.8397,1.84213,1085399996.0
2006-05-03 17:15:00,1.8422,1.84428,1.8422,1.84404,1176400003.0
2006-05-03 17:30:00,1.84406,1.84487,1.84377,1.8445,971599993.0
2006-05-03 17:45:00,1.8445,1.845,1.8437,1.84416,926500004.0
2006-05-03 18:00:00,1.84422,1.84754,1.84409,1.84616,12423869984.0
2006-05-03 18:15:00,1.84623,1.84668,1.84305,1.84377,9754740012.0
2006-05-03 18:30:00,1.84379,1.84437,1.84339,1.84388,5273969990.0
2006-05-03 18:45:00,1.84379,1.84405,1.84233,1.8428,5511119990.0
2006-05-03 19:00:00,1.84287,1.84352,1.84242,1.84352,4864040003.0
2006-05-03 19:15:00,1.84356,1.84467,1.84297,1.84297,4290269984.0
2006-05-03 19:30:00,1.84295,1.84397,1.84125,1.8413,4751800005.0
2006-05-03 19:45:00,1.84137,1.84258,1.84113,1.84115,3951799984.0
2006-05-03 20:00:00,1.8411,1.84202,1.84088,1.84153,2844250011.0
2006-05-03 20:15:00,1.84154,1.84282,1.84154,1.8422,3790599982.0
2006-05-03 20:30:00,1.84219,1.84238,1.84169,1.84194,4276100000.0
2006-05-03 20:45:00,1.84191,1.84193,1.84064,1.84092,4940099997.0
2006-05-03 21:00:00,1.84085,1.84128,1.84084,1.84105,2566000006.0
2006-05-03 21:15:00,1.84111,1.84123,1.84065,1.84075,2313699986.0
2006-05-03 21:30:00,1.84066,1.84123,1.84066,1.84088,2137649996.0
2006-05-03 21:45:00,1.84085,1.84144,1.8406,1.8413,1810239995.0
2006-05-03 22:00:00,1.84136,1.8419,1.84128,1.8416,1781199993.0
2006-05-03 22:15:00,1.84165,1.84208,1.84135,1.84175,1936800001.0
2006-05-03 22:30:00,1.84179,1.84233,1.84149,1.84215,1344999994.0
2006-05-03 22:45:00,1.84219,1.84257,1.84161,1.84177,975200000.0
2006-05-03 23:00:00,1.8417,1.84269,1.84155,1.84256,1099499997.0
2006-05-03 23:15:00,1.84248,1.84288,1.84201,1.84217,1007699999.0
2006-05-03 23:30:00,1.84206,1.84231,1.84185,1.842,621600001.0
2006-05-03 23:45:00,1.84205,1.84227,1.8419,1.84215,379999998.0
2006-05-04 00:00:00,1.84213,1.84225,1.84195,1.842,500100000.0
2006-05-04 00:15:00,1.842,1.84208,1.84155,1.84165,512446997.0
2006-05-04 00:30:00,1.84165,1.84165,1.8403,1.84031,573299996.0
2006-05-04 00:45:00,1.84031,1.84037,1.83891,1.83891,876099993.0
2006-05-04 01:00:00,1.83881,1.83968,1.83881,1.83929,640899995.0
2006-05-04 01:15:00,1.83931,1.83988,1.83925,1.83948,788700002.0
2006-05-04 01:30:00,1.8395,1.84001,1.83905,1.83913,723546990.0
2006-05-04 01:45:00,1.83923,1.84047,1.83918,1.84047,923400006.0
2006-05-04 02:00:00,1.84045,1.84045,1.8399,1.84001,964899994.0
2006-05-04 02:15:00,1.84004,1.8403,1.83984,1.84013,1096200001.0
2006-05-04 02:30:00,1.84004,1.84004,1.83972,1.83995,803199997.0
2006-05-04 02:45:00,1.8399,1.83998,1.83952,1.83975,699450003.0
2006-05-04 03:00:00,1.83982,1.83988,1.83836,1.83905,825399996.0
2006-05-04 03:15:00,1.83907,1.83968,1.83898,1.8395,551700001.0
2006-05-04 03:30:00,1.83955,1.83999,1.8395,1.83967,656999998.0
2006-05-04 03:45:00,1.83966,1.8398,1.83945,1.83968,831700006.0
2006-05-04 04:00:00,1.83965,1.83988,1.83953,1.8397,602046992.0
2006-05-04 04:15:00,1.8398,1.84017,1.83955,1.84015,767400002.0
2006-05-04 04:30:00,1.84012,1.84018,1.83985,1.83985,555500002.0
2006-05-04 04:45:00,1.8399,1.84013,1.83983,1.83993,387499997.0
2006-05-04 05:00:00,1.83995,1.84,1.83948,1.8395,425700002.0
2006-05-04 05:15:00,1.83956,1.83961,1.83871,1.83872,615499996.0
2006-05-04 05:30:00,1.83863,1.83863,1.8378,1.83783,679599999.0
2006-05-04 05:45:00,1.83771,1.83771,1.8372,1.8375,671699998.0
2006-05-04 06:00:00,1.83758,1.83794,1.83753,1.83758,606200000.0
2006-05-04 06:15:00,1.83765,1.83777,1.83734,1.83774,879699999.0
2006-05-04 06:30:00,1.8377,1.83871,1.83765,1.8386,746300001.0
2006-05-04 06:45:00,1.83857,1.83887,1.83805,1.8386,505746990.0
2006-05-04 07:00:00,1.83855,1.83937,1.83837,1.83902,922899995.0
2006-05-04 07:15:00,1.83907,1.83918,1.83882,1.83897,770300000.0
2006-05-04 07:30:00,1.83895,1.8391,1.8386,1.83888,730869995.0
2006-05-04 07:45:00,1.83885,1.83915,1.83865,1.83912,495499999.0
2006-05-04 08:00:00,1.83905,1.83931,1.83753,1.83807,962599997.0
2006-05-04 08:15:00,1.8379,1.83854,1.8366,1.8366,1093399994.0
2006-05-04 08:30:00,1.83662,1.83715,1.83346,1.83368,1057500006.0
2006-05-04 08:45:00,1.83367,1.83511,1.83357,1.83493,680100000.0
2006-05-04 09:00:00,1.83485,1.83679,1.83424,1.83619,960100005.0
2006-05-04 09:15:00,1.83596,1.83847,1.83584,1.83685,841499998.0
2006-05-04 09:30:00,1.8367,1.83719,1.83594,1.8368,1017699999.0
2006-05-04 09:45:00,1.83681,1.8376,1.83658,1.83712,644300003.0
2006-05-04 10:00:00,1.83708,1.83774,1.83645,1.83747,964050004.0
2006-05-04 10:15:00,1.8376,1.83768,1.8364,1.8366,1087500006.0
2006-05-04 10:30:00,1.83691,1.83957,1.83661,1.83674,1051399994.0
2006-05-04 10:45:00,1.83675,1.83696,1.83519,1.8367,1064800002.0
2006-05-04 11:00:00,1.83652,1.83786,1.83618,1.8378,890199999.0
2006-05-04 11:15:00,1.83779,1.83805,1.83718,1.83773,968200004.0
2006-05-04 11:30:00,1.8377,1.83794,1.83732,1.83787,1179200000.0
2006-05-04 11:45:00,1.8379,1.83939,1.8378,1.8391,990070002.0
2006-05-04 12:00:00,1.8391,1.84031,1.8382,1.84031,925900001.0
2006-05-04 12:15:00,1.84077,1.84265,1.84042,1.84198,970849999.0
2006-05-04 12:30:00,1.84218,1.84327,1.84218,1.84294,1164869996.0
2006-05-04 12:45:00,1.84296,1.84296,1.84146,1.84159,885299997.0
2006-05-04 13:00:00,1.84152,1.84157,1.84052,1.84103,1024299999.0
2006-05-04 13:15:00,1.84105,1.84186,1.84059,1.84126,867500000.0
2006-05-04 13:30:00,1.84129,1.84157,1.84077,1.84135,1101099998.0
2006-05-04 13:45:00,1.84109,1.84172,1.84044,1.84101,783099999.0
2006-05-04 14:00:00,1.84103,1.84161,1.84059,1.84082,987899998.0
2006-05-04 14:15:00,1.84082,1.84244,1.84082,1.84196,1003069995.0
2006-05-04 14:30:00,1.84197,1.84514,1.84134,1.84327,987299994.0
2006-05-04 14:45:00,1.84323,1.84348,1.84026,1.84141,837899999.0
2006-05-04 15:00:00,1.84148,1.84346,1.84123,1.84216,1035400003.0
2006-05-04 15:15:00,1.8422,1.84342,1.84167,1.84326,1110199995.0
2006-05-04 15:30:00,1.8431,1.8443,1.84226,1.84397,1038869999.0
2006-05-04 15:45:00,1.84388,1.84598,1.84377,1.84472,918699997.0
2006-05-04 16:00:00,1.84457,1.84637,1.84403,1.84551,1260000000.0
2006-05-04 16:15:00,1.84576,1.84873,1.84576,1.8478,941499999.0
2006-05-04 16:30:00,1.84768,1.84852,1.84659,1.84838,958699999.0
2006-05-04 16:45:00,1.84846,1.84912,1.84811,1.84861,1159946997.0
2006-05-04 17:00:00,1.84849,1.84899,1.84761,1.84798,1059549994.0
2006-05-04 17:15:00,1.84809,1.84919,1.84682,1.84907,777600005.0
2006-05-04 17:30:00,1.84899,1.84917,1.8481,1.84844,973000006.0
2006-05-04 17:45:00,1.84829,1.84901,1.84728,1.84806,1186599993.0
2006-05-04 18:00:00,1.84823,1.84848,1.84619,1.84703,11989249980.0
2006-05-04 18:15:00,1.8471,1.84774,1.84654,1.84683,9163049989.0
2006-05-04 18:30:00,1.84685,1.84738,1.84649,1.84681,5067320007.0
2006-05-04 18:45:00,1.8469,1.84821,1.84687,1.84765,5029700004.0
2006-05-04 19:00:00,1.84765,1.84845,1.84755,1.84825,5008219997.0
2006-05-04 19:15:00,1.84827,1.84963,1.84819,1.84934,4271349987.0
2006-05-04 19:30:00,1.84941,1.84967,1.84757,1.84764,4628899975.0
2006-05-04 19:45:00,1.84772,1.84844,1.84771,1.84833,3567499995.0
2006-05-04 20:00:00,1.84833,1.85457,1.84809,1.85392,2699700004.0
2006-05-04 20:15:00,1.85388,1.85428,1.85274,1.85413,3504499998.0
2006-05-04 20:30:00,1.85421,1.85451,1.85368,1.85417,4344146989.0
2006-05-04 20:45:00,1.85409,1.85414,1.85307,1.85359,4916749996.0
2006-05-04 21:00:00,1.85364,1.85412,1.85334,1.85392,3077019986.0
2006-05-04 21:15:00,1.854,1.85441,1.85363,1.85377,2393799992.0
2006-05-04 21:30:00,1.8538,1.8539,1.85294,1.85323,1845399999.0
2006-05-04 21:45:00,1.85322,1.85367,1.85313,1.8532,1926600008.0
2006-05-04 22:00:00,1.85323,1.85326,1.85253,1.85258,1555369998.0
2006-05-04 22:15:00,1.85263,1.85313,1.85236,1.8529,1815950003.0
2006-05-04 22:30:00,1.85291,1.85292,1.85217,1.85217,1603950000.0
2006-05-04 22:45:00,1.85211,1.85223,1.85145,1.8515,851599998.0
2006-05-04 23:00:00,1.85145,1.8524,1.85059,1.85203,1110599999.0
2006-05-04 23:15:00,1.85202,1.85233,1.85155,1.85226,1089000002.0
2006-05-04 23:30:00,1.8524,1.85259,1.8516,1.85235,545499995.0
2006-05-04 23:45:00,1.85241,1.8526,1.85227,1.85245,398299998.0
2006-05-05 00:00:00,1.85243,1.85248,1.85205,1.8524,553600003.0
2006-05-05 00:15:00,1.8524,1.85406,1.85232,1.8524,680500001.0
2006-05-05 00:30:00,1.85227,1.85227,1.8511,1.8513,759900000.0
2006-05-05 00:45:00,1.8513,1.85151,1.85027,1.85145,753000000.0
2006-05-05 01:00:00,1.8514,1.85315,1.85124,1.85294,703600002.0
2006-05-05 01:15:00,1.85278,1.85278,1.8521,1.85229,719999998.0
2006-05-05 01:30:00,1.85239,1.85245,1.85119,1.85132,719550002.0
2006-05-05 01:45:00,1.85135,1.85157,1.85093,1.8512,698569997.0
2006-05-05 02:00:00,1.85122,1.85125,1.85084,1.85097,671099997.0
2006-05-05 02:15:00,1.85107,1.8514,1.85091,1.85127,839299997.0
2006-05-05 02:30:00,1.85115,1.85126,1.85055,1.85075,865600002.0
2006-05-05 02:45:00,1.85068,1.85069,1.85027,1.85035,743400005.0
2006-05-05 03:00:00,1.8504,1.85121,1.8503,1.85052,681099999.0
2006-05-05 03:15:00,1.85047,1.85089,1.85038,1.85071,606499999.0
2006-05-05 03:30:00,1.85061,1.85065,1.85045,1.8505,487800000.0
2006-05-05 03:45:00,1.8505,1.8507,1.85032,1.85068,730300001.0
2006-05-05 04:00:00,1.8506,1.8506,1.8502,1.8502,814100005.0
2006-05-05 04:15:00,1.8503,1.85085,1.85027,1.85077,700149996.0
2006-05-05 04:30:00,1.85073,1.85155,1.85057,1.85118,658200000.0
2006-05-05 04:45:00,1.85121,1.85131,1.85033,1.85042,515599999.0
2006-05-05 05:00:00,1.85045,1.8506,1.85003,1.85037,552299998.0
2006-05-05 05:15:00,1.85041,1.85087,1.85021,1.8508,757999995.0
2006-05-05 05:30:00,1.8508,1.85098,1.85063,1.85088,661999994.0
2006-05-05 05:45:00,1.8509,1.85104,1.85078,1.8509,624749999.0
2006-05-05 06:00:00,1.85095,1.85095,1.85065,1.85088,568599994.0
2006-05-05 06:15:00,1.85095,1.85118,1.8508,1.85117,867300003.0
2006-05-05 06:30:00,1.8511,1.8516,1.85103,1.85138,691200000.0
2006-05-05 06:45:00,1.85122,1.85154,1.85082,1.85138,518400002.0
2006-05-05 07:00:00,1.85153,1.85185,1.85135,1.8518,747299999.0
2006-05-05 07:15:00,1.85185,1.85221,1.8516,1.85195,797899996.0
2006-05-05 07:30:00,1.85195,1.85195,1.85104,1.85116,898299993.0
2006-05-05 07:45:00,1.85112,1.8512,1.85044,1.8506,551100001.0
2006-05-05 08:00:00,1.8506,1.85093,1.8506,1.85069,867500000.0
2006-05-05 08:15:00,1.85068,1.85111,1.85041,1.851,723550002.0
2006-05-05 08:30:00,1.85088,1.85139,1.85063,1.85083,1012850001.0
2006-05-05 08:45:00,1.85072,1.85207,1.85071,1.85107,873600002.0
2006-05-05 09:00:00,1.85112,1.85131,1.84949,1.8504,829500003.0
2006-05-05 09:15:00,1.8503,1.85046,1.84872,1.84907,1077099994.0
2006-05-05 09:30:00,1.84896,1.84954,1.84751,1.84946,881800001.0
2006-05-05 09:45:00,1.84938,1.85117,1.84895,1.85116,816599999.0
2006-05-05 10:00:00,1.85098,1.85098,1.84893,1.84965,1066599999.0
2006-05-05 10:15:00,1.84965,1.84987,1.84861,1.84931,950199997.0
2006-05-05 10:30:00,1.84938,1.85009,1.84883,1.84946,1064300003.0
2006-05-05 10:45:00,1.8495,1.84973,1.84826,1.84914,1040699997.0
2006-05-05 11:00:00,1.84913,1.84924,1.84841,1.8485,978599995.0
2006-05-05 11:15:00,1.84847,1.8486,1.84777,1.84792,916999995.0
2006-05-05 11:30:00,1.84792,1.85022,1.84776,1.84986,986599994.0
2006-05-05 11:45:00,1.84989,1.85075,1.84985,1.85014,1174000000.0
2006-05-05 12:00:00,1.85012,1.85016,1.84884,1.84912,1006199997.0
2006-05-05 12:15:00,1.84904,1.84904,1.84837,1.8484,968500001.0
2006-05-05 12:30:00,1.84847,1.84942,1.84834,1.84901,966146999.0
2006-05-05 12:45:00,1.8491,1.8501,1.84892,1.84938,916600001.0
2006-05-05 13:00:00,1.84939,1.85022,1.84904,1.85021,1019770001.0
2006-05-05 13:15:00,1.85032,1.85108,1.85027,1.8508,930050001.0
2006-05-05 13:30:00,1.85073,1.85101,1.85041,1.85084,1104499995.0
2006-05-05 13:45:00,1.85078,1.85091,1.84876,1.84928,1024099996.0
2006-05-05 14:00:00,1.8493,1.84993,1.84738,1.84743,942099998.0
2006-05-05 14:15:00,1.84738,1.84977,1.84734,1.84883,988600007.0
2006-05-05 14:30:00,1.83116,1.86089,1.83116,1.85675,929300004.0
2006-05-05 14:45:00,1.8568,1.85832,1.85587,1.85718,911100000.0
2006-05-05 15:00:00,1.85737,1.85946,1.85709,1.85861,883399998.0
2006-05-05 15:15:00,1.85858,1.86189,1.85793,1.86177,1130649996.0
2006-05-05 15:30:00,1.8618,1.86207,1.85933,1.86026,931499998.0
2006-05-05 15:45:00,1.86029,1.86119,1.85937,1.86113,968699999.0
2006-05-05 16:00:00,1.86111,1.86203,1.86042,1.86098,802449998.0
2006-05-05 16:15:00,1.86102,1.86103,1.85982,1.86075,1012999995.0
2006-05-05 16:30:00,1.86062,1.86087,1.85788,1.85811,1100099999.0
2006-05-05 16:45:00,1.8581,1.85908,1.8565,1.85908,965899998.0
2006-05-05 17:00:00,1.85885,1.85885,1.85629,1.85719,806700003.0
2006-05-05 17:15:00,1.85718,1.8589,1.85717,1.85883,1059199998.0
2006-05-05 17:30:00,1.85881,1.85933,1.8585,1.85857,924700003.0
2006-05-05 17:45:00,1.85859,1.85881,1.85781,1.85838,741200001.0
2006-05-05 18:00:00,1.85836,1.85907,1.85796,1.8586,12980046970.0
2006-05-05 18:15:00,1.85863,1.85943,1.85825,1.85926,9906719992.0
2006-05-05 18:30:00,1.85934,1.85951,1.85884,1.85926,5217999989.0
2006-05-05 18:45:00,1.85928,1.85999,1.85903,1.85985,5433119997.0
2006-05-05 19:00:00,1.85987,1.85988,1.85808,1.85863,5169300000.0
2006-05-05 19:15:00,1.85871,1.86017,1.85871,1.85973,4491350002.0
2006-05-05 19:30:00,1.85956,1.85956,1.85808,1.8585,4475999998.0
2006-05-05 19:45:00,1.8585,1.85973,1.85838,1.85953,3247999995.0
2006-05-05 20:00:00,1.85947,1.85977,1.85845,1.85975,2596499994.0
2006-05-05 20:15:00,1.85978,1.85978,1.85862,1.85872,3514299983.0
2006-05-05 20:30:00,1.85867,1.85971,1.85862,1.85947,4669549997.0
2006-05-05 20:45:00,1.85952,1.86003,1.85898,1.85902,4998919977.0
2006-05-05 21:00:00,1.859,1.85924,1.8588,1.85916,2805799997.0
2006-05-05 21:15:00,1.85928,1.85936,1.85904,1.85907,2309669998.0
2006-05-05 21:30:00,1.8591,1.85923,1.85892,1.85893,1853350000.0
2006-05-05 21:45:00,1.85894,1.85909,1.85818,1.85818,1977249997.0
2006-05-05 22:00:00,1.85821,1.85872,1.85808,1.85823,1626550000.0
2006-05-05 22:15:00,1.85828,1.85915,1.85818,1.859,1858749993.0
2006-05-05 22:30:00,1.85902,1.85908,1.85831,1.85848,1294799999.0
2006-05-05 22:45:00,1.85848,1.85906,1.85848,1.85886,928299997.0
2006-05-08 00:00:00,1.8628,1.8628,1.8615,1.8618,200200000.0
2006-05-08 00:15:00,1.8619,1.8622,1.8608,1.8611,200200000.0
2006-05-08 00:30:00,1.861,1.8612,1.8602,1.8605,200200000.0
2006-05-08 00:45:00,1.8606,1.8613,1.8604,1.861,171600000.0
2006-05-08 01:00:00,1.8611,1.8611,1.8603,1.8603,185900000.0
2006-05-08 01:15:00,1.8604,1.8619,1.8602,1.8618,185900000.0
2006-05-08 01:30:00,1.8619,1.8626,1.8618,1.8624,214500000.0
2006-05-08 01:45:00,1.8621,1.8625,1.8621,1.8622,185900000.0
2006-05-08 02:00:00,1.86219,1.86245,1.86199,1.86212,725800002.0
2006-05-08 02:15:00,1.86217,1.8625,1.86208,1.86235,890500002.0
2006-05-08 02:30:00,1.8623,1.86267,1.86156,1.86166,755200002.0
2006-05-08 02:45:00,1.86157,1.86195,1.86021,1.86035,747950000.0
2006-05-08 03:00:00,1.86038,1.86112,1.86023,1.86038,1001900001.0
2006-05-08 03:15:00,1.86037,1.86083,1.86022,1.86064,576099995.0
2006-05-08 03:30:00,1.86068,1.86073,1.85913,1.85913,733799996.0
2006-05-08 03:45:00,1.85908,1.86031,1.85905,1.85999,792099999.0
2006-05-08 04:00:00,1.85999,1.86059,1.85999,1.86042,710800000.0
2006-05-08 04:15:00,1.86052,1.86156,1.86036,1.86147,899900002.0
2006-05-08 04:30:00,1.8614,1.86163,1.86113,1.86123,763799998.0
2006-05-08 04:45:00,1.8613,1.86135,1.86045,1.86052,518400001.0
2006-05-08 05:00:00,1.86058,1.8609,1.86021,1.8603,584699998.0
2006-05-08 05:15:00,1.86025,1.86065,1.86006,1.8606,740850000.0
2006-05-08 05:30:00,1.86058,1.86103,1.86055,1.86078,623799996.0
2006-05-08 05:45:00,1.86081,1.86097,1.86053,1.86069,709799996.0
2006-05-08 06:00:00,1.86074,1.86082,1.86049,1.86068,549700000.0
2006-05-08 06:15:00,1.86075,1.86091,1.86056,1.86077,716199997.0
2006-05-08 06:30:00,1.8607,1.86086,1.86064,1.8607,439000000.0
2006-05-08 06:45:00,1.8607,1.86142,1.8606,1.86131,707499998.0
2006-05-08 07:00:00,1.8614,1.86156,1.8612,1.8615,784899998.0
2006-05-08 07:15:00,1.86155,1.86239,1.8614,1.86219,894899996.0
2006-05-08 07:30:00,1.8621,1.86216,1.86147,1.86157,799499999.0
2006-05-08 07:45:00,1.86153,1.86153,1.86063,1.86073,635650001.0
2006-05-08 08:00:00,1.86063,1.86074,1.86021,1.86065,822199995.0
2006-05-08 08:15:00,1.86068,1.86094,1.8603,1.86041,857599997.0
2006-05-08 08:30:00,1.86035,1.8604,1.85925,1.85974,702400000.0
2006-05-08 08:45:00,1.85981,1.86139,1.85815,1.86121,898499999.0
2006-05-08 09:00:00,1.86116,1.86252,1.86089,1.86202,1007399994.0
2006-05-08 09:15:00,1.8619,1.86223,1.8617,1.86191,684099992.0
2006-05-08 09:30:00,1.86181,1.86196,1.8605,1.8615,861899996.0
2006-05-08 09:45:00,1.86143,1.86164,1.86094,1.8611,873299999.0
2006-05-08 10:00:00,1.86108,1.86178,1.86102,1.86135,882700002.0
2006-05-08 10:15:00,1.86138,1.86691,1.86135,1.86673,1004649993.0
2006-05-08 10:30:00,1.86715,1.86819,1.8666,1.86764,881000001.0
2006-05-08 10:45:00,1.86782,1.86832,1.86667,1.86755,1127800006.0
2006-05-08 11:00:00,1.86743,1.86748,1.86527,1.86553,932200002.0
2006-05-08 11:15:00,1.86564,1.86593,1.8649,1.86558,1026599995.0
2006-05-08 11:30:00,1.86562,1.86571,1.8649,1.865,1077099999.0
2006-05-08 11:45:00,1.8649,1.86613,1.86455,1.86613,1117399997.0
2006-05-08 12:00:00,1.86617,1.86642,1.86491,1.865,829699994.0
2006-05-08 12:15:00,1.86499,1.8652,1.86307,1.86307,1226399997.0
2006-05-08 12:30:00,1.86297,1.86412,1.86264,1.8632,876700003.0
2006-05-08 12:45:00,1.86324,1.86372,1.86266,1.86299,932100003.0
2006-05-08 13:00:00,1.86315,1.86472,1.86306,1.86453,937499997.0
2006-05-08 13:15:00,1.86459,1.86577,1.86393,1.86393,947199997.0
2006-05-08 13:30:00,1.86396,1.86498,1.86389,1.86475,1010499993.0
2006-05-08 13:45:00,1.86467,1.86472,1.86335,1.86342,964299998.0
2006-05-08 14:00:00,1.86346,1.86422,1.86314,1.86321,938400002.0
2006-05-08 14:15:00,1.86318,1.86395,1.86257,1.86358,966046995.0
2006-05-08 14:30:00,1.86361,1.8638,1.86229,1.86286,735770002.0
2006-05-08 14:45:00,1.86266,1.86338,1.86203,1.86334,1085599996.0
2006-05-08 15:00:00,1.86346,1.86389,1.8631,1.86362,946100002.0
2006-05-08 15:15:00,1.86362,1.86381,1.86262,1.86293,1171200001.0
2006-05-08 15:30:00,1.86294,1.86308,1.8606,1.86089,1162399999.0
2006-05-08 15:45:00,1.86094,1.86108,1.85882,1.85882,1047399995.0
2006-05-08 16:00:00,1.8589,1.86002,1.85662,1.85696,1050569994.0
2006-05-08 16:15:00,1.85699,1.85772,1.85607,1.8576,1033299997.0
2006-05-08 16:30:00,1.8579,1.85912,1.85692,1.85766,968149999.0
2006-05-08 16:45:00,1.85788,1.85896,1.85725,1.85836,924700001.0
2006-05-08 17:00:00,1.85835,1.8593,1.85787,1.85926,1040500000.0
2006-05-08 17:15:00,1.85915,1.85976,1.8581,1.85926,1161500003.0
2006-05-08 17:30:00,1.85943,1.85958,1.85813,1.85893,980900000.0
2006-05-08 17:45:00,1.85892,1.85892,1.85755,1.85795,797600001.0
2006-05-08 18:00:00,1.85798,1.85927,1.85796,1.85876,12744947008.0
2006-05-08 18:15:00,1.85873,1.85874,1.85758,1.85821,9980016994.0
2006-05-08 18:30:00,1.85826,1.85838,1.85698,1.85717,5277299999.0
2006-05-08 18:45:00,1.8572,1.85809,1.85704,1.85719,5129550002.0
2006-05-08 19:00:00,1.85714,1.85719,1.85495,1.8552,4967499996.0
2006-05-08 19:15:00,1.85521,1.85545,1.85477,1.85528,4157799996.0
2006-05-08 19:30:00,1.85529,1.85598,1.85519,1.85566,4129896996.0
2006-05-08 19:45:00,1.85567,1.85658,1.85564,1.85644,3494299990.0
2006-05-08 20:00:00,1.85647,1.85709,1.85512,1.85651,2967099992.0
2006-05-08 20:15:00,1.85645,1.85781,1.85627,1.85742,3673799995.0
2006-05-08 20:30:00,1.85744,1.85781,1.85702,1.85769,4080699983.0
2006-05-08 20:45:00,1.85768,1.8578,1.85657,1.8571,5034596988.0
2006-05-08 21:00:00,1.85707,1.85711,1.85649,1.85665,2750269999.0
2006-05-08 21:15:00,1.85669,1.85676,1.85635,1.8567,2082800001.0
2006-05-08 21:30:00,1.85668,1.85683,1.85637,1.85681,1963049994.0
2006-05-08 21:45:00,1.85682,1.8571,1.8568,1.85695,2110600006.0
2006-05-08 22:00:00,1.85708,1.85858,1.85708,1.85858,1870700002.0
2006-05-08 22:15:00,1.85869,1.85917,1.85867,1.85888,2032800000.0
2006-05-08 22:30:00,1.85896,1.85925,1.85816,1.85869,1588149990.0
2006-05-08 22:45:00,1.85872,1.85891,1.85842,1.8588,857050002.0
2006-05-08 23:00:00,1.85875,1.85877,1.8573,1.8579,1071199998.0
2006-05-08 23:15:00,1.8578,1.85802,1.85726,1.85746,1047950003.0
2006-05-08 23:30:00,1.8573,1.85843,1.85707,1.85738,577299998.0
2006-05-08 23:45:00,1.85738,1.85755,1.85705,1.85753,416599998.0
2006-05-09 00:00:00,1.85749,1.85767,1.85747,1.8576,506200001.0
2006-05-09 00:15:00,1.8576,1.85767,1.85735,1.85737,627399999.0
2006-05-09 00:30:00,1.85737,1.85755,1.8572,1.8574,649599995.0
2006-05-09 00:45:00,1.85745,1.85796,1.85733,1.8575,774500004.0
2006-05-09 01:00:00,1.85749,1.85805,1.85749,1.85793,734799995.0
2006-05-09 01:15:00,1.85791,1.85805,1.85752,1.8577,587199997.0
2006-05-09 01:30:00,1.85775,1.85793,1.85738,1.8576,929600001.0
2006-05-09 01:45:00,1.85769,1.85795,1.8573,1.85758,547900001.0
2006-05-09 02:00:00,1.85764,1.85801,1.85718,1.85741,756600002.0
2006-05-09 02:15:00,1.85747,1.85813,1.85721,1.85762,1058349999.0
2006-05-09 02:30:00,1.8577,1.85838,1.85734,1.85748,914099997.0
2006-05-09 02:45:00,1.85743,1.85768,1.85679,1.85703,805500003.0
2006-05-09 03:00:00,1.85716,1.85752,1.85655,1.85745,662299998.0
2006-05-09 03:15:00,1.85747,1.85785,1.85696,1.8578,601899997.0
2006-05-09 03:30:00,1.85789,1.85816,1.85757,1.8578,834799994.0
2006-05-09 03:45:00,1.85778,1.85804,1.85649,1.8566,887746993.0
2006-05-09 04:00:00,1.85646,1.85688,1.85592,1.85592,738700002.0
2006-05-09 04:15:00,1.85598,1.85622,1.85525,1.85535,905599999.0
2006-05-09 04:30:00,1.85537,1.85561,1.8552,1.8553,735850000.0
2006-05-09 04:45:00,1.85537,1.85579,1.85532,1.85532,621300000.0
2006-05-09 05:00:00,1.85525,1.85553,1.85515,1.85533,609499998.0
2006-05-09 05:15:00,1.85537,1.85558,1.85525,1.8555,715550001.0
2006-05-09 05:30:00,1.8555,1.85571,1.85519,1.85556,915499995.0
2006-05-09 05:45:00,1.8556,1.85587,1.85533,1.85587,841900003.0
2006-05-09 06:00:00,1.85585,1.85677,1.85575,1.85618,902399995.0
2006-05-09 06:15:00,1.85623,1.85635,1.85599,1.85624,848400000.0
2006-05-09 06:30:00,1.8562,1.85655,1.8562,1.85637,659299992.0
2006-05-09 06:45:00,1.8564,1.85648,1.85583,1.85615,601799997.0
2006-05-09 07:00:00,1.85635,1.85645,1.856,1.8563,673599994.0
2006-05-09 07:15:00,1.85635,1.85668,1.8562,1.85668,641399999.0
2006-05-09 07:30:00,1.85671,1.85672,1.85625,1.85633,786400005.0
2006-05-09 07:45:00,1.85625,1.85629,1.85559,1.85629,580300001.0
2006-05-09 08:00:00,1.85627,1.85717,1.8555,1.85572,1001899999.0
2006-05-09 08:15:00,1.85576,1.85693,1.85565,1.85606,759546998.0
2006-05-09 08:30:00,1.85605,1.85618,1.85415,1.8543,1009269998.0
2006-05-09 08:45:00,1.85456,1.85584,1.85365,1.85476,1020799994.0
2006-05-09 09:00:00,1.855,1.85502,1.85183,1.85232,1024799995.0
2006-05-09 09:15:00,1.8524,1.85266,1.85135,1.85222,1191900001.0
2006-05-09 09:30:00,1.85221,1.85245,1.85149,1.85245,1025799995.0
2006-05-09 09:45:00,1.85245,1.85269,1.85193,1.85212,906799995.0
2006-05-09 10:00:00,1.85208,1.8532,1.85146,1.8532,819300003.0
2006-05-09 10:15:00,1.85316,1.8535,1.85246,1.8535,1070199995.0
2006-05-09 10:30:00,1.85341,1.85455,1.85334,1.85408,883400005.0
2006-05-09 10:45:00,1.85402,1.85516,1.85386,1.855,887350002.0
2006-05-09 11:00:00,1.85504,1.85519,1.8544,1.85465,1029600000.0
2006-05-09 11:15:00,1.85465,1.85537,1.8545,1.85499,997099995.0
2006-05-09 11:30:00,1.85493,1.85603,1.85483,1.85559,937599998.0
2006-05-09 11:45:00,1.85556,1.85561,1.85459,1.85486,993400002.0
2006-05-09 12:00:00,1.85492,1.85495,1.85367,1.85465,1000599997.0
2006-05-09 12:15:00,1.85464,1.85497,1.8544,1.85487,1048616993.0
2006-05-09 12:30:00,1.85485,1.85543,1.85477,1.85477,971200002.0
2006-05-09 12:45:00,1.85484,1.85556,1.85444,1.85542,1003299996.0
2006-05-09 13:00:00,1.85546,1.85779,1.85536,1.85676,1121099998.0
2006-05-09 13:15:00,1.85681,1.85851,1.85628,1.85813,890999998.0
2006-05-09 13:30:00,1.85807,1.85868,1.85676,1.85814,1299600000.0
2006-05-09 13:45:00,1.85798,1.85798,1.85627,1.85652,1069100000.0
2006-05-09 14:00:00,1.85658,1.85831,1.85658,1.85778,924499998.0
2006-05-09 14:15:00,1.85756,1.85924,1.85741,1.85763,708900008.0
2006-05-09 14:30:00,1.85779,1.85792,1.85649,1.85752,785099998.0
2006-05-09 14:45:00,1.85757,1.86019,1.85716,1.86011,890899997.0
2006-05-09 15:00:00,1.86003,1.86232,1.85957,1.8612,1069700000.0
2006-05-09 15:15:00,1.86111,1.86273,1.86087,1.86256,1056399995.0
2006-05-09 15:30:00,1.86265,1.86289,1.86189,1.86247,824299998.0
2006-05-09 15:45:00,1.86253,1.86452,1.86209,1.86417,930799993.0
2006-05-09 16:00:00,1.86432,1.86666,1.86387,1.86505,1133800000.0
2006-05-09 16:15:00,1.86512,1.86732,1.86499,1.8667,1015400001.0
2006-05-09 16:30:00,1.86664,1.86859,1.86589,1.86612,933599996.0
2006-05-09 16:45:00,1.8661,1.86671,1.86463,1.8654,1109969999.0
2006-05-09 17:00:00,1.86528,1.86618,1.86421,1.86562,958999997.0
2006-05-09 17:15:00,1.86553,1.86576,1.86399,1.86431,908999998.0
2006-05-09 17:30:00,1.86408,1.86424,1.86163,1.86346,1065499997.0
2006-05-09 17:45:00,1.86352,1.86388,1.86262,1.8628,1010949998.0
2006-05-09 18:00:00,1.86286,1.86401,1.86276,1.86368,12325449989.0
2006-05-09 18:15:00,1.8638,1.86457,1.86373,1.86447,9732600006.0
2006-05-09 18:30:00,1.86439,1.86521,1.86406,1.86488,5016616989.0
2006-05-09 18:45:00,1.86485,1.8657,1.86392,1.86395,5198600004.0
2006-05-09 19:00:00,1.86404,1.86501,1.86388,1.86423,5199670001.0
2006-05-09 19:15:00,1.86422,1.86475,1.86388,1.86457,4333749999.0
2006-05-09 19:30:00,1.86447,1.86493,1.86414,1.86478,4352519996.0
2006-05-09 19:45:00,1.86481,1.86546,1.86474,1.86524,3502699981.0
2006-05-09 20:00:00,1.86522,1.86647,1.86492,1.8664,2751499998.0
2006-05-09 20:15:00,1.86647,1.86725,1.86566,1.86611,3522199986.0
2006-05-09 20:30:00,1.86607,1.86643,1.86577,1.86635,4499249990.0
2006-05-09 20:45:00,1.86637,1.86654,1.86582,1.86587,4904499999.0
2006-05-09 21:00:00,1.86592,1.86608,1.86553,1.86595,3208449993.0
2006-05-09 21:15:00,1.866,1.86602,1.86564,1.86575,2055800008.0
2006-05-09 21:30:00,1.86575,1.86577,1.86553,1.86557,2193799995.0
2006-05-09 21:45:00,1.86557,1.86562,1.86492,1.86493,1964200004.0
2006-05-09 22:00:00,1.86501,1.86538,1.8649,1.86529,1432000002.0
2006-05-09 22:15:00,1.86532,1.86533,1.86469,1.86486,1493900005.0
2006-05-09 22:30:00,1.86492,1.86608,1.86492,1.86608,1350749999.0
2006-05-09 22:45:00,1.86613,1.867,1.86609,1.86695,1049799996.0
2006-05-09 23:00:00,1.8669,1.86735,1.86655,1.86676,1094900001.0
2006-05-09 23:15:00,1.86665,1.86691,1.866,1.86633,922199998.0
2006-05-09 23:30:00,1.86632,1.86688,1.86616,1.8666,541399995.0
2006-05-09 23:45:00,1.86663,1.8668,1.86631,1.8668,488000000.0
2006-05-10 00:00:00,1.86682,1.86685,1.86593,1.866,537299999.0
2006-05-10 00:15:00,1.86601,1.86601,1.8657,1.86585,521199999.0
2006-05-10 00:30:00,1.866,1.86618,1.86572,1.8658,555500003.0
2006-05-10 00:45:00,1.8658,1.86728,1.86575,1.86712,665299996.0
2006-05-10 01:00:00,1.8671,1.86735,1.86693,1.86703,848299998.0
2006-05-10 01:15:00,1.867,1.86701,1.866,1.86622,575500002.0
2006-05-10 01:30:00,1.8662,1.8662,1.86545,1.86545,634500000.0
2006-05-10 01:45:00,1.86533,1.86622,1.86505,1.86584,503400002.0
2006-05-10 02:00:00,1.8659,1.86603,1.86486,1.86532,961700003.0
2006-05-10 02:15:00,1.86532,1.86532,1.86479,1.86505,854470002.0
2006-05-10 02:30:00,1.86503,1.8661,1.86476,1.86578,977400000.0
2006-05-10 02:45:00,1.86593,1.86598,1.86478,1.86532,825949998.0
2006-05-10 03:00:00,1.8654,1.86559,1.86459,1.86478,908099999.0
2006-05-10 03:15:00,1.86495,1.86548,1.8648,1.86522,885349995.0
2006-05-10 03:30:00,1.86529,1.86583,1.86521,1.86583,571099994.0
2006-05-10 03:45:00,1.86584,1.86621,1.86575,1.86598,820800001.0
2006-05-10 04:00:00,1.86597,1.86612,1.86589,1.86589,881599995.0
2006-05-10 04:15:00,1.86602,1.86611,1.86581,1.86595,860200000.0
2006-05-10 04:30:00,1.86589,1.86589,1.86525,1.86525,685399997.0
2006-05-10 04:45:00,1.8653,1.86539,1.86506,1.86532,598100004.0
2006-05-10 05:00:00,1.86533,1.86533,1.86488,1.86499,532599998.0
2006-05-10 05:15:00,1.86501,1.86527,1.86491,1.86514,781699998.0
2006-05-10 05:30:00,1.86513,1.86523,1.86485,1.86492,793699999.0
2006-05-10 05:45:00,1.86486,1.86602,1.8648,1.86587,988799996.0
2006-05-10 06:00:00,1.86595,1.86646,1.86546,1.86615,836499994.0
2006-05-10 06:15:00,1.86623,1.86629,1.86567,1.86612,898499999.0
2006-05-10 06:30:00,1.86608,1.86616,1.86537,1.8659,661699998.0
2006-05-10 06:45:00,1.8659,1.86615,1.86561,1.86608,473500005.0
2006-05-10 07:00:00,1.86626,1.86628,1.86557,1.86563,897100003.0
2006-05-10 07:15:00,1.86567,1.86604,1.86537,1.86574,1000499992.0
2006-05-10 07:30:00,1.86579,1.86652,1.86576,1.86606,745969997.0
2006-05-10 07:45:00,1.866,1.86635,1.86588,1.86619,675599999.0
2006-05-10 08:00:00,1.86613,1.86637,1.86605,1.86611,951900004.0
2006-05-10 08:15:00,1.86611,1.86616,1.8655,1.8655,989449994.0
2006-05-10 08:30:00,1.86555,1.8668,1.8654,1.86675,786400002.0
2006-05-10 08:45:00,1.86703,1.87256,1.86703,1.87056,845949999.0
2006-05-10 09:00:00,1.87028,1.87131,1.86999,1.87054,943600002.0
2006-05-10 09:15:00,1.87066,1.87191,1.87048,1.87102,1004900007.0
2006-05-10 09:30:00,1.87086,1.87105,1.8701,1.87015,902700004.0
2006-05-10 09:45:00,1.87008,1.87024,1.86963,1.86994,977669998.0
2006-05-10 10:00:00,1.86979,1.87032,1.867,1.86737,913650001.0
2006-05-10 10:15:00,1.86728,1.86728,1.86344,1.86407,755646993.0
2006-05-10 10:30:00,1.86482,1.86791,1.86482,1.86582,903899998.0
2006-05-10 10:45:00,1.86579,1.86666,1.86552,1.86634,927150000.0
2006-05-10 11:00:00,1.86633,1.86822,1.86579,1.86585,1106646994.0
2006-05-10 11:15:00,1.86569,1.8657,1.86391,1.8657,1118200001.0
2006-05-10 11:30:00,1.86574,1.86597,1.86129,1.86199,1053999996.0
2006-05-10 11:45:00,1.86226,1.86411,1.86226,1.86373,1187999993.0
2006-05-10 12:00:00,1.86376,1.86418,1.86291,1.86366,911399999.0
2006-05-10 12:15:00,1.86375,1.86393,1.86231,1.86266,953599999.0
2006-05-10 12:30:00,1.86268,1.86286,1.86028,1.86053,908100001.0
2006-05-10 12:45:00,1.86062,1.86172,1.86057,1.86135,973899996.0
2006-05-10 13:00:00,1.86151,1.86258,1.86113,1.86113,994400001.0
2006-05-10 13:15:00,1.86103,1.86267,1.8608,1.86237,840399994.0
2006-05-10 13:30:00,1.8624,1.86358,1.86226,1.86322,1005899995.0
2006-05-10 13:45:00,1.86312,1.86315,1.86223,1.8623,840900004.0
2006-05-10 14:00:00,1.86231,1.86297,1.86164,1.86229,1051400001.0
2006-05-10 14:15:00,1.86218,1.86234,1.86111,1.86162,840049995.0
2006-05-10 14:30:00,1.86171,1.86337,1.86161,1.86331,817199996.0
2006-05-10 14:45:00,1.86318,1.8642,1.86273,1.86279,919969999.0
2006-05-10 15:00:00,1.8628,1.86385,1.86265,1.86352,852099994.0
2006-05-10 15:15:00,1.86362,1.86368,1.8623,1.8626,913800000.0
2006-05-10 15:30:00,1.86238,1.86336,1.86196,1.8626,1171799989.0
2006-05-10 15:45:00,1.86264,1.86284,1.8619,1.86236,955900001.0
2006-05-10 16:00:00,1.86225,1.86353,1.86221,1.86353,993099997.0
2006-05-10 16:15:00,1.86357,1.86652,1.86353,1.86529,844099997.0
2006-05-10 16:30:00,1.86539,1.86564,1.86351,1.86381,1073700001.0
2006-05-10 16:45:00,1.8638,1.86457,1.8633,1.86347,990150004.0
2006-05-10 17:00:00,1.86352,1.86353,1.86203,1.86322,1172499996.0
2006-05-10 17:15:00,1.86313,1.86454,1.86213,1.86454,940000007.0
2006-05-10 17:30:00,1.86469,1.86516,1.86346,1.86409,956300000.0
2006-05-10 17:45:00,1.86388,1.86472,1.86387,1.86442,835099999.0
2006-05-10 18:00:00,1.86438,1.86541,1.864,1.86402,12861049983.0
2006-05-10 18:15:00,1.86405,1.86421,1.86289,1.86297,9792166980.0
2006-05-10 18:30:00,1.86291,1.8636,1.86262,1.86346,5663349981.0
2006-05-10 18:45:00,1.86356,1.86412,1.86327,1.86363,5708049984.0
2006-05-10 19:00:00,1.86373,1.86508,1.8636,1.86428,5149299994.0
2006-05-10 19:15:00,1.86425,1.86452,1.86387,1.86446,4489499994.0
2006-05-10 19:30:00,1.86449,1.86484,1.86405,1.86415,4603349998.0
2006-05-10 19:45:00,1.86415,1.86515,1.86394,1.86451,3503899993.0
2006-05-10 20:00:00,1.8645,1.86793,1.86441,1.86638,2898199991.0
2006-05-10 20:15:00,1.8662,1.86629,1.86036,1.86173,3452800004.0
2006-05-10 20:30:00,1.86182,1.8696,1.86162,1.86882,4448599988.0
2006-05-10 20:45:00,1.86862,1.86862,1.86588,1.866,4523800012.0
2006-05-10 21:00:00,1.86602,1.86704,1.86545,1.86589,3064900001.0
2006-05-10 21:15:00,1.86589,1.86629,1.86539,1.86611,2131599994.0
2006-05-10 21:30:00,1.86618,1.8665,1.866,1.8665,1856100006.0
2006-05-10 21:45:00,1.86652,1.86659,1.86571,1.86633,1817599994.0
2006-05-10 22:00:00,1.86622,1.86696,1.86383,1.86503,1930299986.0
2006-05-10 22:15:00,1.86503,1.86554,1.86473,1.86497,1590099998.0
2006-05-10 22:30:00,1.86497,1.86532,1.85905,1.86433,1364499996.0
2006-05-10 22:45:00,1.86425,1.86454,1.86307,1.8633,1093800002.0
2006-05-10 23:00:00,1.8632,1.86423,1.86276,1.86313,945000000.0
2006-05-10 23:15:00,1.86305,1.86511,1.86297,1.86494,1263399999.0
2006-05-10 23:30:00,1.86362,1.86547,1.86362,1.86467,716699996.0
2006-05-10 23:45:00,1.86483,1.86483,1.86387,1.86415,636200001.0
2006-05-11 00:00:00,1.86424,1.86476,1.86392,1.8644,599599998.0
2006-05-11 00:15:00,1.8644,1.86445,1.86335,1.86352,650500004.0
2006-05-11 00:30:00,1.86351,1.86351,1.86268,1.86307,855970000.0
2006-05-11 00:45:00,1.86317,1.86343,1.86155,1.86212,905099994.0
2006-05-11 01:00:00,1.86208,1.86225,1.8617,1.8622,642599998.0
2006-05-11 01:15:00,1.86207,1.86207,1.86078,1.8609,843800003.0
2006-05-11 01:30:00,1.86087,1.86087,1.85986,1.85999,843100004.0
2006-05-11 01:45:00,1.85997,1.85998,1.85788,1.85812,645349997.0
2006-05-11 02:00:00,1.85828,1.8592,1.8581,1.85839,791800001.0
2006-05-11 02:15:00,1.85838,1.85838,1.85767,1.85785,968949998.0
2006-05-11 02:30:00,1.8578,1.85791,1.85712,1.85733,767900002.0
2006-05-11 02:45:00,1.85727,1.85825,1.85725,1.85732,998099995.0
2006-05-11 03:00:00,1.85734,1.85744,1.85497,1.85497,718900003.0
2006-05-11 03:15:00,1.85488,1.85488,1.85341,1.85443,697400002.0
2006-05-11 03:30:00,1.85437,1.85453,1.85295,1.85396,715099998.0
2006-05-11 03:45:00,1.85393,1.85436,1.85348,1.85361,893349999.0
2006-05-11 04:00:00,1.85345,1.85525,1.85335,1.85517,647600002.0
2006-05-11 04:15:00,1.85532,1.85595,1.85531,1.85555,1045900000.0
2006-05-11 04:30:00,1.85552,1.85598,1.85522,1.85574,649770004.0
2006-05-11 04:45:00,1.85598,1.85626,1.85541,1.85553,699299999.0
2006-05-11 05:00:00,1.85552,1.85572,1.85527,1.8556,618799997.0
2006-05-11 05:15:00,1.85563,1.8557,1.85492,1.855,764500003.0
2006-05-11 05:30:00,1.85493,1.85493,1.85371,1.8538,644500000.0
2006-05-11 05:45:00,1.85388,1.85582,1.85351,1.85577,664999999.0
2006-05-11 06:00:00,1.85609,1.85705,1.85577,1.85587,657599999.0
2006-05-11 06:15:00,1.85582,1.85597,1.85562,1.85577,866799999.0
2006-05-11 06:30:00,1.8558,1.85605,1.8553,1.85545,657799995.0
2006-05-11 06:45:00,1.85547,1.85558,1.855,1.855,608800003.0
2006-05-11 07:00:00,1.8551,1.8551,1.8546,1.8547,707900005.0
2006-05-11 07:15:00,1.85477,1.85625,1.85466,1.85625,911200001.0
2006-05-11 07:30:00,1.85631,1.85631,1.85502,1.856,772699998.0
2006-05-11 07:45:00,1.85595,1.85606,1.85511,1.85546,545100002.0
2006-05-11 08:00:00,1.8554,1.8554,1.85499,1.85533,813800001.0
2006-05-11 08:15:00,1.85546,1.85706,1.85462,1.85646,729999999.0
2006-05-11 08:30:00,1.85645,1.85735,1.85565,1.85735,1172099994.0
2006-05-11 08:45:00,1.85763,1.85763,1.85505,1.85575,943100003.0
2006-05-11 09:00:00,1.85575,1.85817,1.85557,1.8567,929500005.0
2006-05-11 09:15:00,1.8566,1.85661,1.8538,1.85405,963050004.0
2006-05-11 09:30:00,1.85406,1.85613,1.85364,1.85592,887399998.0
2006-05-11 09:45:00,1.85587,1.8559,1.85342,1.85423,787699996.0
2006-05-11 10:00:00,1.85422,1.85601,1.85395,1.85528,1007149999.0
2006-05-11 10:15:00,1.85515,1.85719,1.85475,1.85681,1254800000.0
2006-05-11 10:30:00,1.85793,1.86112,1.85793,1.85908,911300004.0
2006-05-11 10:45:00,1.85903,1.85929,1.85838,1.8592,1091999999.0
2006-05-11 11:00:00,1.85923,1.8614,1.85912,1.85958,993700010.0
2006-05-11 11:15:00,1.85969,1.86298,1.85966,1.86265,1053400003.0
2006-05-11 11:30:00,1.8626,1.86527,1.86239,1.86408,948200000.0
2006-05-11 11:45:00,1.86398,1.86458,1.86347,1.86365,978200006.0
2006-05-11 12:00:00,1.86369,1.8651,1.8635,1.86499,1168249992.0
2006-05-11 12:15:00,1.86505,1.86736,1.86417,1.86682,886199997.0
2006-05-11 12:30:00,1.86665,1.86717,1.86571,1.86583,975900001.0
2006-05-11 12:45:00,1.86587,1.86605,1.86439,1.86446,904899995.0
2006-05-11 13:00:00,1.86438,1.86493,1.86353,1.86391,865346994.0
2006-05-11 13:15:00,1.86401,1.86413,1.86263,1.86324,809200004.0
2006-05-11 13:30:00,1.86319,1.86328,1.86185,1.8621,900600002.0
2006-05-11 13:45:00,1.86198,1.86325,1.86165,1.86287,927299996.0
2006-05-11 14:00:00,1.86291,1.86375,1.86282,1.86305,707300001.0
2006-05-11 14:15:00,1.8631,1.8661,1.86291,1.86517,1010899998.0
2006-05-11 14:30:00,1.86571,1.87049,1.86571,1.8697,1263399996.0
2006-05-11 14:45:00,1.86991,1.87053,1.86812,1.8685,771099994.0
2006-05-11 15:00:00,1.8686,1.86955,1.86812,1.86911,967999999.0
2006-05-11 15:15:00,1.8691,1.86995,1.86787,1.86969,1059770000.0
2006-05-11 15:30:00,1.86972,1.87033,1.8683,1.86945,1130800002.0
2006-05-11 15:45:00,1.86962,1.8734,1.86962,1.87218,1090499997.0
2006-05-11 16:00:00,1.87232,1.87487,1.87066,1.87428,1154699994.0
2006-05-11 16:15:00,1.87428,1.87497,1.87349,1.87471,789399997.0
2006-05-11 16:30:00,1.87459,1.87986,1.87447,1.87917,983749989.0
2006-05-11 16:45:00,1.87927,1.88074,1.87789,1.87895,993699996.0
2006-05-11 17:00:00,1.87917,1.87986,1.87782,1.8798,847400002.0
2006-05-11 17:15:00,1.8798,1.87988,1.87898,1.8795,916949996.0
2006-05-11 17:30:00,1.87947,1.88335,1.87944,1.88268,823800000.0
2006-05-11 17:45:00,1.88279,1.88544,1.88207,1.88385,756350000.0
2006-05-11 18:00:00,1.88403,1.88506,1.88351,1.88444,12535120005.0
2006-05-11 18:15:00,1.88441,1.88441,1.88122,1.88181,9885750001.0
2006-05-11 18:30:00,1.88179,1.88305,1.88146,1.88303,5364569979.0
2006-05-11 18:45:00,1.88308,1.88497,1.88274,1.88455,5527849998.0
2006-05-11 19:00:00,1.88453,1.885,1.8836,1.88391,4625600000.0
2006-05-11 19:15:00,1.88389,1.88403,1.88312,1.88383,4768400001.0
2006-05-11 19:30:00,1.88376,1.88385,1.88238,1.88348,4518300005.0
2006-05-11 19:45:00,1.88353,1.88465,1.88348,1.88415,3741399986.0
2006-05-11 20:00:00,1.88407,1.88432,1.88365,1.8841,2748799991.0
2006-05-11 20:15:00,1.8841,1.88427,1.88382,1.8839,3630169995.0
2006-05-11 20:30:00,1.88386,1.8849,1.88346,1.88488,4423399992.0
2006-05-11 20:45:00,1.88492,1.88511,1.88386,1.88386,5181596988.0
2006-05-11 21:00:00,1.88382,1.88425,1.8833,1.8837,2848169998.0
2006-05-11 21:15:00,1.88376,1.88397,1.88339,1.88345,1996699995.0
2006-05-11 21:30:00,1.88348,1.88422,1.88308,1.88308,1862500000.0
2006-05-11 21:45:00,1.88299,1.88314,1.88244,1.88295,1796499997.0
2006-05-11 22:00:00,1.88302,1.88346,1.88286,1.88291,1565649999.0
2006-05-11 22:15:00,1.88295,1.88304,1.88237,1.88247,1766400004.0
2006-05-11 22:30:00,1.88242,1.88249,1.882,1.882,1408899999.0
2006-05-11 22:45:00,1.8819,1.88261,1.88145,1.88235,1128000000.0
2006-05-11 23:00:00,1.88215,1.88255,1.88104,1.88182,1066499994.0
2006-05-11 23:15:00,1.88192,1.8822,1.88112,1.88143,1141646992.0
2006-05-11 23:30:00,1.88142,1.88192,1.88133,1.8816,624600002.0
2006-05-11 23:45:00,1.88165,1.88225,1.88127,1.8819,390670004.0
2006-05-12 00:00:00,1.8818,1.88218,1.8818,1.88202,651899998.0
2006-05-12 00:15:00,1.882,1.88282,1.882,1.88267,599800003.0
2006-05-12 00:30:00,1.88272,1.88401,1.88272,1.8839,371949999.0
2006-05-12 00:45:00,1.8839,1.88426,1.88375,1.88426,640850002.0
2006-05-12 01:00:00,1.88421,1.88544,1.88401,1.88443,702550003.0
2006-05-12 01:15:00,1.8844,1.88556,1.88437,1.88545,794299997.0
2006-05-12 01:30:00,1.88563,1.8861,1.88536,1.8858,857300001.0
2006-05-12 01:45:00,1.88583,1.88596,1.88424,1.88454,778099998.0
2006-05-12 02:00:00,1.88437,1.88622,1.88404,1.88603,793399993.0
2006-05-12 02:15:00,1.8859,1.88606,1.88477,1.88479,983249999.0
2006-05-12 02:30:00,1.88467,1.88468,1.88374,1.88408,814899999.0
2006-05-12 02:45:00,1.88401,1.88475,1.88373,1.88452,807899999.0
2006-05-12 03:00:00,1.8845,1.88492,1.88425,1.88492,747100002.0
2006-05-12 03:15:00,1.88491,1.88491,1.88411,1.8843,673399998.0
2006-05-12 03:30:00,1.88435,1.88447,1.88346,1.88367,467700000.0
2006-05-12 03:45:00,1.88363,1.88397,1.88335,1.88348,756800001.0
2006-05-12 04:00:00,1.88342,1.88342,1.88225,1.88292,746599994.0
2006-05-12 04:15:00,1.883,1.88338,1.88292,1.88303,930500001.0
2006-05-12 04:30:00,1.88304,1.88354,1.88288,1.88322,711099999.0
2006-05-12 04:45:00,1.88322,1.8834,1.8831,1.88322,544200001.0
2006-05-12 05:00:00,1.88325,1.88345,1.88309,1.8834,341000001.0
2006-05-12 05:15:00,1.88343,1.88358,1.8831,1.88351,788199998.0
2006-05-12 05:30:00,1.88353,1.88384,1.88309,1.88332,734000006.0
2006-05-12 05:45:00,1.88325,1.88351,1.88271,1.88347,789999999.0
2006-05-12 06:00:00,1.8835,1.88359,1.88318,1.88318,750670000.0
2006-05-12 06:15:00,1.8833,1.88408,1.88328,1.88402,1002346991.0
2006-05-12 06:30:00,1.884,1.88498,1.88394,1.8847,662699997.0
2006-05-12 06:45:00,1.88477,1.88508,1.88417,1.88472,489400000.0
2006-05-12 07:00:00,1.88498,1.88519,1.88459,1.8851,644199998.0
2006-05-12 07:15:00,1.88513,1.88513,1.88447,1.88472,578250004.0
2006-05-12 07:30:00,1.8849,1.88678,1.8849,1.88668,836199994.0
2006-05-12 07:45:00,1.88665,1.88819,1.8862,1.88712,822400003.0
2006-05-12 08:00:00,1.88699,1.88719,1.88615,1.88667,1032399999.0
2006-05-12 08:15:00,1.88675,1.8883,1.88663,1.88798,847499995.0
2006-05-12 08:30:00,1.88799,1.88804,1.88465,1.88584,928849999.0
2006-05-12 08:45:00,1.88593,1.88677,1.88554,1.88558,1145799998.0
2006-05-12 09:00:00,1.88535,1.88634,1.88463,1.88628,1009850001.0
2006-05-12 09:15:00,1.88624,1.89086,1.88598,1.89086,1004200000.0
2006-05-12 09:30:00,1.89085,1.89124,1.88819,1.88865,984099999.0
2006-05-12 09:45:00,1.88864,1.89101,1.88861,1.88976,978999994.0
2006-05-12 10:00:00,1.88974,1.89047,1.8895,1.88988,901499999.0
2006-05-12 10:15:00,1.88992,1.89211,1.88981,1.8904,1103600004.0
2006-05-12 10:30:00,1.89047,1.89171,1.89031,1.89159,1097299995.0
2006-05-12 10:45:00,1.8916,1.89245,1.89106,1.89241,924099999.0
2006-05-12 11:00:00,1.89239,1.89311,1.89124,1.89239,1203999996.0
2006-05-12 11:15:00,1.89246,1.89423,1.89228,1.89423,816099998.0
2006-05-12 11:30:00,1.8942,1.89939,1.89334,1.89873,1019599999.0
2006-05-12 11:45:00,1.8988,1.89896,1.89595,1.896,1013700001.0
2006-05-12 12:00:00,1.89612,1.89887,1.89525,1.89791,871199995.0
2006-05-12 12:15:00,1.89775,1.89853,1.89715,1.89725,1111550000.0
2006-05-12 12:30:00,1.89713,1.89725,1.89495,1.89622,958949998.0
2006-05-12 12:45:00,1.89635,1.89673,1.89599,1.89605,819100003.0
2006-05-12 13:00:00,1.89596,1.89668,1.89592,1.89633,967100006.0
2006-05-12 13:15:00,1.89638,1.89656,1.89539,1.89567,956319998.0
2006-05-12 13:30:00,1.89567,1.89721,1.89562,1.89721,1205399992.0
2006-05-12 13:45:00,1.8972,1.89725,1.89464,1.89464,1059249998.0
2006-05-12 14:00:00,1.89467,1.89752,1.89445,1.8966,1090200001.0
2006-05-12 14:15:00,1.89642,1.8969,1.89221,1.89458,828049997.0
2006-05-12 14:30:00,1.89351,1.89351,1.88632,1.89129,898199998.0
2006-05-12 14:45:00,1.89213,1.89863,1.89213,1.89809,1107899995.0
2006-05-12 15:00:00,1.89772,1.89772,1.89092,1.89162,1062569996.0
2006-05-12 15:15:00,1.8918,1.89641,1.89126,1.89565,1151399990.0
2006-05-12 15:30:00,1.89567,1.89744,1.8939,1.89603,1001600003.0
2006-05-12 15:45:00,1.89599,1.89926,1.8939,1.8939,1016500004.0
2006-05-12 16:00:00,1.89383,1.89718,1.89383,1.89451,1078800005.0
2006-05-12 16:15:00,1.89436,1.89569,1.89216,1.89249,946399994.0
2006-05-12 16:30:00,1.89249,1.89302,1.88844,1.89056,1049399999.0
2006-05-12 16:45:00,1.89076,1.8908,1.88799,1.8902,1145150003.0
2006-05-12 17:00:00,1.89018,1.89232,1.89004,1.89178,950699998.0
2006-05-12 17:15:00,1.89183,1.89327,1.89009,1.8901,994000002.0
2006-05-12 17:30:00,1.88997,1.89022,1.88814,1.89012,1048999992.0
2006-05-12 17:45:00,1.89021,1.89072,1.88937,1.89063,791050003.0
2006-05-12 18:00:00,1.89069,1.89069,1.8887,1.88915,12735469979.0
2006-05-12 18:15:00,1.88915,1.89019,1.88849,1.88849,9574219978.0
2006-05-12 18:30:00,1.88846,1.8897,1.88828,1.88927,5426399977.0
2006-05-12 18:45:00,1.88923,1.89101,1.88879,1.89043,5313699996.0
2006-05-12 19:00:00,1.89045,1.89103,1.89029,1.89093,4614649996.0
2006-05-12 19:15:00,1.89088,1.89112,1.89045,1.89045,4585869997.0
2006-05-12 19:30:00,1.89041,1.89077,1.89028,1.8904,3855069993.0
2006-05-12 19:45:00,1.89042,1.89093,1.8904,1.89077,3431149992.0
2006-05-12 20:00:00,1.89071,1.89261,1.89065,1.89253,2747499987.0
2006-05-12 20:15:00,1.8926,1.89335,1.89192,1.8926,3505899988.0
2006-05-12 20:30:00,1.89259,1.89391,1.89229,1.89345,4798599980.0
2006-05-12 20:45:00,1.89344,1.89344,1.89204,1.89205,5052150000.0
2006-05-12 21:00:00,1.89218,1.89282,1.89215,1.89247,2885299999.0
2006-05-12 21:15:00,1.89258,1.89316,1.89239,1.8927,2271299995.0
2006-05-12 21:30:00,1.89282,1.89347,1.89265,1.89343,1945199995.0
2006-05-12 21:45:00,1.89344,1.89547,1.89344,1.89448,1647950001.0
2006-05-12 22:00:00,1.8945,1.89466,1.89397,1.89397,1422300005.0
2006-05-12 22:15:00,1.8939,1.89403,1.89357,1.89371,1950199999.0
2006-05-12 22:30:00,1.89377,1.89424,1.89365,1.89381,1427600005.0
2006-05-12 22:45:00,1.89381,1.89441,1.89362,1.89425,749999998.0
2006-05-15 00:00:00,1.8964,1.8983,1.8963,1.8983,322400000.0
2006-05-15 00:15:00,1.8982,1.8988,1.8982,1.8987,297600000.0
2006-05-15 00:30:00,1.8986,1.899,1.8985,1.8987,347200000.0
2006-05-15 00:45:00,1.8988,1.8995,1.8987,1.8993,372000000.0
2006-05-15 01:00:00,1.8994,1.8995,1.8989,1.899,347200000.0
2006-05-15 01:15:00,1.8988,1.899,1.8981,1.8988,372000000.0
2006-05-15 01:30:00,1.8989,1.8992,1.8986,1.8987,347200000.0
2006-05-15 01:45:00,1.8988,1.8992,1.8987,1.8989,372000000.0
2006-05-15 02:00:00,1.89878,1.89878,1.89656,1.89698,759999999.0
2006-05-15 02:15:00,1.89703,1.8971,1.89557,1.89579,793999999.0
2006-05-15 02:30:00,1.8957,1.89573,1.89319,1.89463,852199996.0
2006-05-15 02:45:00,1.8947,1.89531,1.89458,1.89509,724999998.0
2006-05-15 03:00:00,1.89509,1.89642,1.89492,1.89637,697299998.0
2006-05-15 03:15:00,1.89635,1.89926,1.89615,1.89918,812250003.0
2006-05-15 03:30:00,1.89913,1.89913,1.89682,1.89744,643700001.0
2006-05-15 03:45:00,1.89763,1.89763,1.89669,1.89727,999799996.0
2006-05-15 04:00:00,1.89725,1.8978,1.8972,1.89732,974250000.0
2006-05-15 04:15:00,1.89734,1.89734,1.89631,1.89661,792900001.0
2006-05-15 04:30:00,1.89669,1.89695,1.89579,1.89579,807400003.0
2006-05-15 04:45:00,1.8958,1.89595,1.89557,1.8958,573400003.0
2006-05-15 05:00:00,1.8958,1.89667,1.89553,1.89652,708399995.0
2006-05-15 05:15:00,1.89651,1.89651,1.89542,1.89542,855169997.0
2006-05-15 05:30:00,1.89533,1.89553,1.89485,1.89536,761950000.0
2006-05-15 05:45:00,1.89543,1.89552,1.8949,1.8952,802799994.0
2006-05-15 06:00:00,1.89525,1.89543,1.89495,1.8951,896870000.0
2006-05-15 06:15:00,1.89513,1.89519,1.89437,1.89515,810099998.0
2006-05-15 06:30:00,1.89537,1.89566,1.89512,1.89566,818400000.0
2006-05-15 06:45:00,1.89572,1.89605,1.89567,1.89581,813200001.0
2006-05-15 07:00:00,1.89591,1.8961,1.89567,1.89592,714899996.0
2006-05-15 07:15:00,1.89597,1.89612,1.89586,1.89607,833700005.0
2006-05-15 07:30:00,1.89601,1.89658,1.89582,1.89658,717800001.0
2006-05-15 07:45:00,1.8965,1.8965,1.89594,1.89607,413600000.0
2006-05-15 08:00:00,1.89573,1.89599,1.89498,1.89543,855999999.0
2006-05-15 08:15:00,1.89542,1.89548,1.89212,1.89238,870999993.0
2006-05-15 08:30:00,1.89248,1.89319,1.8909,1.89309,1083150002.0
2006-05-15 08:45:00,1.8934,1.89477,1.89275,1.89314,869700002.0
2006-05-15 09:00:00,1.89307,1.89324,1.8904,1.89078,1028450001.0
2006-05-15 09:15:00,1.89079,1.89278,1.89077,1.89278,694699996.0
2006-05-15 09:30:00,1.89284,1.89307,1.8919,1.89245,940600001.0
2006-05-15 09:45:00,1.8924,1.89306,1.88991,1.88998,811700006.0
2006-05-15 10:00:00,1.88996,1.88996,1.88493,1.88532,696600002.0
2006-05-15 10:15:00,1.88537,1.88555,1.88282,1.88374,1023949996.0
2006-05-15 10:30:00,1.8836,1.88631,1.8832,1.88433,970500003.0
2006-05-15 10:45:00,1.88464,1.88579,1.88403,1.88533,1051870002.0
2006-05-15 11:00:00,1.88531,1.8864,1.88502,1.88564,878699996.0
2006-05-15 11:15:00,1.8857,1.88598,1.8832,1.88363,942200001.0
2006-05-15 11:30:00,1.88355,1.88496,1.88302,1.88462,1160499991.0
2006-05-15 11:45:00,1.88463,1.88465,1.88331,1.884,1135100000.0
2006-05-15 12:00:00,1.884,1.88454,1.88366,1.88444,1025499993.0
2006-05-15 12:15:00,1.88439,1.88456,1.88313,1.88313,832199998.0
2006-05-15 12:30:00,1.88305,1.88338,1.88086,1.88125,993099995.0
2006-05-15 12:45:00,1.8814,1.88157,1.87874,1.87929,1133449994.0
2006-05-15 13:00:00,1.87954,1.88178,1.87954,1.88175,936900001.0
2006-05-15 13:15:00,1.88177,1.88177,1.88008,1.88027,979199999.0
2006-05-15 13:30:00,1.88033,1.88117,1.88033,1.88073,1074099998.0
2006-05-15 13:45:00,1.88067,1.88327,1.88067,1.88318,824400004.0
2006-05-15 14:00:00,1.88312,1.88334,1.88223,1.8825,1000920000.0
2006-05-15 14:15:00,1.88262,1.88571,1.88262,1.88537,1127599999.0
2006-05-15 14:30:00,1.88563,1.88654,1.88401,1.88469,1060100003.0
2006-05-15 14:45:00,1.88463,1.88525,1.88457,1.88516,1087050001.0
2006-05-15 15:00:00,1.88546,1.88775,1.88218,1.88341,992810004.0
2006-05-15 15:15:00,1.88332,1.88396,1.88032,1.88145,1176400001.0
2006-05-15 15:30:00,1.88127,1.88406,1.88085,1.88397,880500002.0
2006-05-15 15:45:00,1.88387,1.88416,1.88276,1.88299,1013599999.0
2006-05-15 16:00:00,1.88298,1.88329,1.88128,1.88257,976099998.0
2006-05-15 16:15:00,1.88258,1.88413,1.88241,1.8839,984250003.0
2006-05-15 16:30:00,1.88386,1.88566,1.88353,1.88483,1066599994.0
2006-05-15 16:45:00,1.88497,1.88597,1.88171,1.88186,1014400000.0
2006-05-15 17:00:00,1.88188,1.88333,1.8811,1.88333,977900005.0
2006-05-15 17:15:00,1.88335,1.88448,1.88322,1.8844,864799996.0
2006-05-15 17:30:00,1.88432,1.88443,1.883,1.88315,916000002.0
2006-05-15 17:45:00,1.88325,1.88336,1.88197,1.88313,965500004.0
2006-05-15 18:00:00,1.88326,1.88354,1.88167,1.88265,13192619988.0
2006-05-15 18:15:00,1.88268,1.88268,1.88014,1.88115,9615800006.0
2006-05-15 18:30:00,1.88117,1.88147,1.88015,1.8802,5095670001.0
2006-05-15 18:45:00,1.88013,1.88098,1.878,1.87855,5516149996.0
2006-05-15 19:00:00,1.87869,1.88039,1.87854,1.87854,4846069991.0
2006-05-15 19:15:00,1.87848,1.87997,1.87848,1.87915,4565049993.0
2006-05-15 19:30:00,1.87913,1.88106,1.87861,1.88001,4514499995.0
2006-05-15 19:45:00,1.8801,1.88126,1.87997,1.88111,3622200007.0
2006-05-15 20:00:00,1.88114,1.88153,1.87928,1.87928,2586700002.0
2006-05-15 20:15:00,1.87922,1.88019,1.87904,1.88008,3477449995.0
2006-05-15 20:30:00,1.88013,1.88043,1.87918,1.8793,4161300015.0
2006-05-15 20:45:00,1.87925,1.87954,1.87916,1.87937,5061799979.0
2006-05-15 21:00:00,1.87932,1.87983,1.8791,1.8794,2914869995.0
2006-05-15 21:15:00,1.87942,1.8797,1.87932,1.8795,1913599998.0
2006-05-15 21:30:00,1.87951,1.87951,1.87838,1.87847,1873769995.0
2006-05-15 21:45:00,1.87844,1.87853,1.87711,1.87773,1872869990.0
2006-05-15 22:00:00,1.87776,1.8789,1.87723,1.87807,1554400002.0
2006-05-15 22:15:00,1.87809,1.87813,1.87747,1.87747,1887599995.0
2006-05-15 22:30:00,1.87743,1.87743,1.87628,1.87721,1380800001.0
2006-05-15 22:45:00,1.87722,1.8788,1.87713,1.87865,925149996.0
2006-05-15 23:00:00,1.8786,1.8794,1.87845,1.87929,993649997.0
2006-05-15 23:15:00,1.87925,1.87929,1.87856,1.87922,833970002.0
2006-05-15 23:30:00,1.87925,1.87925,1.87878,1.8792,614699999.0
2006-05-15 23:45:00,1.87925,1.8793,1.87864,1.87882,672399997.0
2006-05-16 00:00:00,1.87879,1.87879,1.8779,1.87858,685699997.0
2006-05-16 00:15:00,1.87857,1.8786,1.87759,1.87852,698500005.0
2006-05-16 00:30:00,1.87855,1.87899,1.8785,1.87893,672600001.0
2006-05-16 00:45:00,1.87895,1.87918,1.87554,1.87554,842099997.0
2006-05-16 01:00:00,1.8755,1.87628,1.8754,1.87623,803299995.0
2006-05-16 01:15:00,1.87622,1.87759,1.87622,1.87739,756100004.0
2006-05-16 01:30:00,1.87752,1.87838,1.87618,1.87639,836569997.0
2006-05-16 01:45:00,1.87643,1.87761,1.87632,1.8776,646100002.0
2006-05-16 02:00:00,1.87766,1.87823,1.87766,1.8781,685800002.0
2006-05-16 02:15:00,1.87815,1.87957,1.87805,1.87957,937099998.0
2006-05-16 02:30:00,1.87947,1.87983,1.87892,1.87953,725299997.0
2006-05-16 02:45:00,1.8795,1.87966,1.87883,1.8791,949900001.0
2006-05-16 03:00:00,1.87917,1.87945,1.87833,1.87931,817500002.0
2006-05-16 03:15:00,1.8794,1.87945,1.87885,1.8794,579499996.0
2006-05-16 03:30:00,1.87945,1.87998,1.87902,1.87993,676950002.0
2006-05-16 03:45:00,1.87995,1.88192,1.87995,1.88133,956699994.0
2006-05-16 04:00:00,1.88132,1.88132,1.88084,1.8809,681049999.0
2006-05-16 04:15:00,1.88099,1.88179,1.88065,1.88159,864099998.0
2006-05-16 04:30:00,1.88157,1.88261,1.88147,1.88226,762899997.0
2006-05-16 04:45:00,1.8823,1.88241,1.88181,1.88213,611099993.0
2006-05-16 05:00:00,1.8822,1.88288,1.8822,1.8828,582200000.0
2006-05-16 05:15:00,1.88285,1.88321,1.88278,1.88284,763399998.0
2006-05-16 05:30:00,1.8828,1.8834,1.88232,1.8833,651446995.0
2006-05-16 05:45:00,1.88326,1.88535,1.8832,1.88535,872769999.0
2006-05-16 06:00:00,1.88548,1.88598,1.88427,1.88437,794550000.0
2006-05-16 06:15:00,1.88447,1.8845,1.88347,1.884,873600001.0
2006-05-16 06:30:00,1.8839,1.88406,1.88367,1.88382,864200001.0
2006-05-16 06:45:00,1.88384,1.88387,1.88288,1.88298,746499998.0
2006-05-16 07:00:00,1.88308,1.8831,1.88145,1.8816,725600003.0
2006-05-16 07:15:00,1.88164,1.88318,1.88135,1.88297,838020005.0
2006-05-16 07:30:00,1.88287,1.8829,1.88194,1.88255,985250000.0
2006-05-16 07:45:00,1.88257,1.88525,1.8824,1.88525,906899993.0
2006-05-16 08:00:00,1.88523,1.88608,1.88156,1.8829,862999994.0
2006-05-16 08:15:00,1.88285,1.88285,1.87897,1.88016,983449993.0
2006-05-16 08:30:00,1.88023,1.88084,1.87984,1.8804,960569998.0
2006-05-16 08:45:00,1.88055,1.8829,1.88016,1.8829,942100002.0
2006-05-16 09:00:00,1.88281,1.88365,1.882,1.88365,890399998.0
2006-05-16 09:15:00,1.88354,1.88411,1.88074,1.88074,847499995.0
2006-05-16 09:30:00,1.88058,1.88112,1.87929,1.88112,839996994.0
2006-05-16 09:45:00,1.88124,1.88272,1.88087,1.88198,1043599992.0
2006-05-16 10:00:00,1.88194,1.88266,1.8809,1.88173,1020499997.0
2006-05-16 10:15:00,1.88173,1.88267,1.88112,1.88201,734400001.0
2006-05-16 10:30:00,1.88189,1.88189,1.8791,1.88006,963400002.0
2006-05-16 10:45:00,1.88015,1.88097,1.87791,1.87842,1028400002.0
2006-05-16 11:00:00,1.87843,1.87843,1.87582,1.87704,922100003.0
2006-05-16 11:15:00,1.87719,1.87739,1.87461,1.87663,934600003.0
2006-05-16 11:30:00,1.8766,1.87902,1.87642,1.87755,893199998.0
2006-05-16 11:45:00,1.87755,1.88027,1.87748,1.88027,1169900001.0
2006-05-16 12:00:00,1.88029,1.88074,1.87997,1.8801,950700006.0
2006-05-16 12:15:00,1.88005,1.88073,1.87959,1.87973,1059399999.0
2006-05-16 12:30:00,1.87975,1.88055,1.87972,1.8802,1201899995.0
2006-05-16 12:45:00,1.88029,1.88176,1.88003,1.88072,956600001.0
2006-05-16 13:00:00,1.88088,1.88297,1.88074,1.88225,1117500005.0
2006-05-16 13:15:00,1.88231,1.88231,1.88014,1.88128,879099996.0
2006-05-16 13:30:00,1.88118,1.8815,1.88051,1.88063,963299991.0
2006-05-16 13:45:00,1.88059,1.88183,1.88045,1.88097,985400004.0
2006-05-16 14:00:00,1.8809,1.88142,1.88038,1.8814,810850002.0
2006-05-16 14:15:00,1.88149,1.88241,1.88144,1.88215,1013499999.0
2006-05-16 14:30:00,1.8822,1.8867,1.88205,1.88653,1004150003.0
2006-05-16 14:45:00,1.88651,1.88659,1.88443,1.8861,1133049998.0
2006-05-16 15:00:00,1.88602,1.88635,1.88499,1.88499,965300001.0
2006-05-16 15:15:00,1.88464,1.88629,1.88365,1.88607,1087600003.0
2006-05-16 15:30:00,1.886,1.88641,1.88376,1.88437,1008200004.0
2006-05-16 15:45:00,1.88431,1.88498,1.884,1.88472,917700001.0
2006-05-16 16:00:00,1.88472,1.88631,1.88464,1.88626,899949998.0
2006-05-16 16:15:00,1.8863,1.88633,1.88519,1.88565,885799999.0
2006-05-16 16:30:00,1.88562,1.88581,1.88478,1.88574,922700003.0
2006-05-16 16:45:00,1.88615,1.88626,1.88527,1.88537,999699999.0
2006-05-16 17:00:00,1.88526,1.88559,1.88259,1.88282,972199996.0
2006-05-16 17:15:00,1.88297,1.88343,1.88137,1.88149,777599994.0
2006-05-16 17:30:00,1.88151,1.88309,1.88138,1.88305,1123100008.0
2006-05-16 17:45:00,1.883,1.8832,1.88139,1.88139,905499997.0
2006-05-16 18:00:00,1.88154,1.88303,1.88152,1.88266,12907849981.0
2006-05-16 18:15:00,1.88274,1.88302,1.88209,1.8825,9838200005.0
2006-05-16 18:30:00,1.88246,1.88265,1.88194,1.88194,5361916974.0
2006-05-16 18:45:00,1.88189,1.88241,1.88144,1.88158,5349800002.0
2006-05-16 19:00:00,1.88165,1.88245,1.88142,1.88245,4893549985.0
2006-05-16 19:15:00,1.88243,1.88398,1.8823,1.88371,4217999995.0
2006-05-16 19:30:00,1.88366,1.8848,1.88346,1.8846,4157499988.0
2006-05-16 19:45:00,1.8846,1.88628,1.88434,1.88609,3471499997.0
2006-05-16 20:00:00,1.88612,1.88659,1.88562,1.88619,2629246993.0
2006-05-16 20:15:00,1.8862,1.88866,1.88618,1.88817,3599200000.0
2006-05-16 20:30:00,1.88821,1.88937,1.88815,1.88843,4257700001.0
2006-05-16 20:45:00,1.88843,1.88941,1.88816,1.88837,5075399990.0
2006-05-16 21:00:00,1.88832,1.8884,1.88748,1.88755,3143899989.0
2006-05-16 21:15:00,1.88753,1.88783,1.88715,1.88778,2093149998.0
2006-05-16 21:30:00,1.88774,1.8882,1.88753,1.88775,2065599995.0
2006-05-16 21:45:00,1.8877,1.88781,1.88743,1.88745,2116469999.0
2006-05-16 22:00:00,1.8875,1.88755,1.88694,1.88753,1539599998.0
2006-05-16 22:15:00,1.88765,1.88775,1.88711,1.8872,2034999985.0
2006-05-16 22:30:00,1.8872,1.88732,1.88702,1.88708,1306300001.0
2006-05-16 22:45:00,1.88712,1.88787,1.88712,1.8876,857299995.0
2006-05-16 23:00:00,1.88755,1.88795,1.88699,1.88763,986899995.0
2006-05-16 23:15:00,1.88758,1.88811,1.88757,1.88772,1338399997.0
2006-05-16 23:30:00,1.8877,1.8883,1.88685,1.88806,1294500009.0
2006-05-16 23:45:00,1.88812,1.88825,1.88773,1.88785,567200002.0
2006-05-17 00:00:00,1.88782,1.88807,1.88755,1.8876,649399997.0
2006-05-17 00:15:00,1.8876,1.88768,1.8875,1.88765,551300001.0
2006-05-17 00:30:00,1.88769,1.88798,1.88733,1.88753,586599996.0
2006-05-17 00:45:00,1.88759,1.88779,1.88655,1.88655,822099996.0
2006-05-17 01:00:00,1.88657,1.88659,1.88552,1.88595,697800001.0
2006-05-17 01:15:00,1.88596,1.8866,1.88596,1.88653,581500001.0
2006-05-17 01:30:00,1.88655,1.88665,1.88603,1.8861,677870001.0
2006-05-17 01:45:00,1.88615,1.88615,1.88551,1.88582,651299999.0
2006-05-17 02:00:00,1.88586,1.88594,1.88505,1.88594,589099999.0
2006-05-17 02:15:00,1.886,1.88615,1.88536,1.886,837400002.0
2006-05-17 02:30:00,1.88592,1.8867,1.88555,1.88637,811200002.0
2006-05-17 02:45:00,1.88633,1.88648,1.88581,1.88582,897999997.0
2006-05-17 03:00:00,1.88582,1.8863,1.88518,1.8863,708046998.0
2006-05-17 03:15:00,1.88633,1.88655,1.88613,1.88655,710000003.0
2006-05-17 03:30:00,1.88669,1.88707,1.88661,1.8867,528399997.0
2006-05-17 03:45:00,1.88672,1.88862,1.88665,1.88862,698599997.0
2006-05-17 04:00:00,1.88854,1.88873,1.88835,1.88842,661750001.0
2006-05-17 04:15:00,1.88851,1.88874,1.88829,1.88857,795800002.0
2006-05-17 04:30:00,1.88852,1.8888,1.88799,1.88818,757899997.0
2006-05-17 04:45:00,1.8882,1.88836,1.88793,1.88823,489299996.0
2006-05-17 05:00:00,1.88825,1.89116,1.88815,1.89058,724799997.0
2006-05-17 05:15:00,1.89058,1.89149,1.89049,1.8914,697399999.0
2006-05-17 05:30:00,1.89133,1.89257,1.89102,1.89202,698799998.0
2006-05-17 05:45:00,1.89203,1.89224,1.89116,1.89164,612999996.0
2006-05-17 06:00:00,1.8918,1.89211,1.89155,1.89211,849900001.0
2006-05-17 06:15:00,1.89214,1.89214,1.89159,1.89167,617646995.0
2006-05-17 06:30:00,1.89158,1.89158,1.89072,1.89115,689349999.0
2006-05-17 06:45:00,1.89112,1.89128,1.89025,1.8908,631150003.0
2006-05-17 07:00:00,1.89095,1.89138,1.89073,1.89115,768600003.0
2006-05-17 07:15:00,1.89117,1.89235,1.89106,1.89195,808800008.0
2006-05-17 07:30:00,1.892,1.89208,1.89033,1.8906,718800003.0
2006-05-17 07:45:00,1.89055,1.89195,1.8905,1.89177,637699996.0
2006-05-17 08:00:00,1.89171,1.89182,1.89098,1.89127,940499998.0
2006-05-17 08:15:00,1.89139,1.89172,1.89054,1.89098,864546992.0
2006-05-17 08:30:00,1.89098,1.89163,1.88959,1.89098,962020006.0
2006-05-17 08:45:00,1.89093,1.89212,1.89076,1.89122,975699992.0
2006-05-17 09:00:00,1.89107,1.89562,1.89089,1.89484,918349998.0
2006-05-17 09:15:00,1.89483,1.8968,1.89475,1.89564,858499999.0
2006-05-17 09:30:00,1.89538,1.89538,1.89386,1.8943,1033000001.0
2006-05-17 09:45:00,1.89427,1.89645,1.89427,1.8961,881399996.0
2006-05-17 10:00:00,1.89607,1.89691,1.89525,1.89552,1099699993.0
2006-05-17 10:15:00,1.89547,1.8959,1.89484,1.89484,878899999.0
2006-05-17 10:30:00,1.89552,1.89778,1.89538,1.89656,960600006.0
2006-05-17 10:45:00,1.89651,1.89984,1.89647,1.89836,1005800004.0
2006-05-17 11:00:00,1.89846,1.89913,1.89719,1.89906,756070001.0
2006-05-17 11:15:00,1.89885,1.89899,1.89829,1.8983,1020799997.0
2006-05-17 11:30:00,1.89824,1.89852,1.89777,1.89789,995449999.0
2006-05-17 11:45:00,1.89782,1.89787,1.89632,1.89699,1155700000.0
2006-05-17 12:00:00,1.89705,1.89783,1.89693,1.89762,953500004.0
2006-05-17 12:15:00,1.89762,1.89805,1.8968,1.89683,877149997.0
2006-05-17 12:30:00,1.89689,1.89712,1.89588,1.89593,1148699997.0
2006-05-17 12:45:00,1.89624,1.89714,1.8962,1.89692,852950001.0
2006-05-17 13:00:00,1.89696,1.89699,1.89632,1.89661,1051300002.0
2006-05-17 13:15:00,1.89662,1.89663,1.89605,1.89632,915100000.0
2006-05-17 13:30:00,1.89629,1.89707,1.89594,1.89636,1073900000.0
2006-05-17 13:45:00,1.8964,1.89697,1.89503,1.89611,914499998.0
2006-05-17 14:00:00,1.89613,1.89618,1.89502,1.89591,864099995.0
2006-05-17 14:15:00,1.89601,1.89638,1.89501,1.89532,1004899994.0
2006-05-17 14:30:00,1.89417,1.9018,1.89277,1.90066,944800001.0
2006-05-17 14:45:00,1.9006,1.9009,1.89558,1.8965,858099997.0
2006-05-17 15:00:00,1.89655,1.89724,1.89457,1.89485,1163099994.0
2006-05-17 15:15:00,1.89488,1.8951,1.89108,1.8915,1038249998.0
2006-05-17 15:30:00,1.89141,1.89218,1.88994,1.89027,962700002.0
2006-05-17 15:45:00,1.89046,1.89158,1.89018,1.89091,946450001.0
2006-05-17 16:00:00,1.89095,1.89292,1.89084,1.89182,987150000.0
2006-05-17 16:15:00,1.89176,1.89184,1.88404,1.88415,1011799993.0
2006-05-17 16:30:00,1.88399,1.8848,1.88007,1.8848,947399997.0
2006-05-17 16:45:00,1.88489,1.88684,1.88489,1.88538,1012000008.0
2006-05-17 17:00:00,1.88534,1.88559,1.88388,1.8839,985849992.0
2006-05-17 17:15:00,1.88376,1.8852,1.88345,1.88389,1083899998.0
2006-05-17 17:30:00,1.88332,1.8844,1.88143,1.8837,1092300007.0
2006-05-17 17:45:00,1.88382,1.88406,1.88145,1.88151,972999997.0
2006-05-17 18:00:00,1.88157,1.88296,1.88091,1.8826,12108916987.0
2006-05-17 18:15:00,1.88263,1.88323,1.88204,1.8829,9653696975.0
2006-05-17 18:30:00,1.88295,1.88394,1.88288,1.88364,5035850002.0
2006-05-17 18:45:00,1.88365,1.88433,1.88333,1.88416,5300600004.0
2006-05-17 19:00:00,1.88425,1.88513,1.8841,1.88513,5297900001.0
2006-05-17 19:15:00,1.88512,1.88514,1.88402,1.88484,4378150005.0
2006-05-17 19:30:00,1.88471,1.88477,1.88155,1.88272,4337699990.0
2006-05-17 19:45:00,1.88275,1.88286,1.88026,1.88037,3320869987.0
2006-05-17 20:00:00,1.88029,1.88134,1.87991,1.88103,2946069995.0
2006-05-17 20:15:00,1.88098,1.88107,1.8781,1.87845,3930400005.0
2006-05-17 20:30:00,1.87845,1.88068,1.87748,1.87962,4115199992.0
2006-05-17 20:45:00,1.87963,1.88269,1.8796,1.88249,4831849990.0
2006-05-17 21:00:00,1.88248,1.8828,1.88143,1.8815,3141569999.0
2006-05-17 21:15:00,1.88155,1.88228,1.88127,1.88171,2158599998.0
2006-05-17 21:30:00,1.88173,1.88188,1.88132,1.88154,2160139996.0
2006-05-17 21:45:00,1.88157,1.88253,1.88157,1.88237,1905900005.0
2006-05-17 22:00:00,1.88239,1.88472,1.88239,1.88459,1623850000.0
2006-05-17 22:15:00,1.8846,1.88478,1.88247,1.88255,1540400005.0
2006-05-17 22:30:00,1.88256,1.88263,1.88221,1.88236,1313899997.0
2006-05-17 22:45:00,1.88235,1.88279,1.88235,1.8826,886646996.0
2006-05-17 23:00:00,1.88255,1.88358,1.88207,1.88225,993999997.0
2006-05-17 23:15:00,1.882,1.88267,1.88129,1.88164,985299996.0
2006-05-17 23:30:00,1.88185,1.88232,1.88095,1.88098,691700002.0
2006-05-17 23:45:00,1.881,1.881,1.87933,1.87947,651100001.0
2006-05-18 00:00:00,1.87933,1.88017,1.87913,1.88017,800549994.0
2006-05-18 00:15:00,1.88023,1.88134,1.88017,1.88134,632900000.0
2006-05-18 00:30:00,1.88135,1.88246,1.8813,1.882,820199994.0
2006-05-18 00:45:00,1.882,1.88207,1.88175,1.88193,734700002.0
2006-05-18 01:00:00,1.8819,1.88245,1.88168,1.88237,706000001.0
2006-05-18 01:15:00,1.8823,1.88235,1.882,1.8821,618599998.0
2006-05-18 01:30:00,1.88215,1.88215,1.88063,1.88063,766399999.0
2006-05-18 01:45:00,1.88045,1.88186,1.88037,1.88182,807400005.0
2006-05-18 02:00:00,1.88183,1.88289,1.88177,1.88279,1018400004.0
2006-05-18 02:15:00,1.88283,1.88427,1.88269,1.88392,1047300003.0
2006-05-18 02:30:00,1.88402,1.88432,1.88296,1.88309,831749996.0
2006-05-18 02:45:00,1.88304,1.88315,1.88234,1.88271,995700003.0
2006-05-18 03:00:00,1.8827,1.8833,1.88237,1.88313,912899996.0
2006-05-18 03:15:00,1.88307,1.88415,1.88298,1.8841,540600002.0
2006-05-18 03:30:00,1.88415,1.88555,1.88402,1.88497,908600003.0
2006-05-18 03:45:00,1.88513,1.88548,1.88464,1.88535,902800000.0
2006-05-18 04:00:00,1.88522,1.88607,1.88462,1.88588,1094620001.0
2006-05-18 04:15:00,1.886,1.88623,1.88566,1.88567,861300001.0
2006-05-18 04:30:00,1.8856,1.88581,1.8852,1.88525,851799998.0
2006-05-18 04:45:00,1.88522,1.88523,1.88474,1.88523,492600000.0
2006-05-18 05:00:00,1.88525,1.8858,1.88504,1.88504,814700007.0
2006-05-18 05:15:00,1.88498,1.88512,1.88434,1.88492,907599998.0
2006-05-18 05:30:00,1.8849,1.88503,1.88393,1.88426,740199997.0
2006-05-18 05:45:00,1.88431,1.88439,1.884,1.88412,771899997.0
2006-05-18 06:00:00,1.8842,1.88446,1.88394,1.88398,750999995.0
2006-05-18 06:15:00,1.88403,1.88407,1.88341,1.88364,688369999.0
2006-05-18 06:30:00,1.88365,1.88374,1.8827,1.8836,954900002.0
2006-05-18 06:45:00,1.8836,1.88373,1.88335,1.88361,666799995.0
2006-05-18 07:00:00,1.88373,1.88435,1.88357,1.88428,764299996.0
2006-05-18 07:15:00,1.88433,1.88433,1.88374,1.88395,814200003.0
2006-05-18 07:30:00,1.88392,1.88394,1.88329,1.88362,839546993.0
2006-05-18 07:45:00,1.88372,1.88437,1.88263,1.88279,839070010.0
2006-05-18 08:00:00,1.88268,1.88281,1.88164,1.88179,851649998.0
2006-05-18 08:15:00,1.88181,1.88222,1.88157,1.88207,958099997.0
2006-05-18 08:30:00,1.88205,1.88214,1.88069,1.8814,907899999.0
2006-05-18 08:45:00,1.88161,1.88197,1.8806,1.88134,911099998.0
2006-05-18 09:00:00,1.88149,1.88291,1.88134,1.88233,889100001.0
2006-05-18 09:15:00,1.88225,1.88475,1.88175,1.88475,837750003.0
2006-05-18 09:30:00,1.88465,1.88505,1.88332,1.88422,819399992.0
2006-05-18 09:45:00,1.88406,1.88486,1.88368,1.88425,954500006.0
2006-05-18 10:00:00,1.8842,1.8854,1.88403,1.88518,1021599991.0
2006-05-18 10:15:00,1.88526,1.88741,1.885,1.88655,930600000.0
2006-05-18 10:30:00,1.88656,1.8903,1.88656,1.88832,1098849990.0
2006-05-18 10:45:00,1.88827,1.88862,1.88724,1.88757,1065800000.0
2006-05-18 11:00:00,1.88733,1.88865,1.8864,1.88685,962449998.0
2006-05-18 11:15:00,1.8869,1.88733,1.88648,1.88648,997849998.0
2006-05-18 11:30:00,1.88638,1.88783,1.88599,1.8878,1057450004.0
2006-05-18 11:45:00,1.88791,1.88859,1.88751,1.8878,1279400006.0
2006-05-18 12:00:00,1.88776,1.88784,1.88636,1.88715,785599998.0
2006-05-18 12:15:00,1.88733,1.88778,1.88732,1.88759,996099997.0
2006-05-18 12:30:00,1.88763,1.88764,1.88669,1.88713,1079500007.0
2006-05-18 12:45:00,1.88719,1.88724,1.88624,1.88646,822300003.0
2006-05-18 13:00:00,1.88645,1.88694,1.8854,1.88597,898000000.0
2006-05-18 13:15:00,1.88601,1.88604,1.88429,1.88486,1087699998.0
2006-05-18 13:30:00,1.88486,1.88505,1.88307,1.88344,1047699998.0
2006-05-18 13:45:00,1.88342,1.88437,1.88289,1.88434,854999996.0
2006-05-18 14:00:00,1.88432,1.88451,1.88379,1.88445,858850002.0
2006-05-18 14:15:00,1.88442,1.88683,1.88439,1.88683,891270002.0
2006-05-18 14:30:00,1.88695,1.88709,1.88347,1.88548,1102200003.0
2006-05-18 14:45:00,1.88549,1.88572,1.88413,1.88532,995699997.0
2006-05-18 15:00:00,1.88544,1.88856,1.88544,1.88771,995499994.0
2006-05-18 15:15:00,1.88761,1.88843,1.88674,1.88843,825499992.0
2006-05-18 15:30:00,1.88835,1.89356,1.88834,1.89218,1158499997.0
2006-05-18 15:45:00,1.89215,1.89262,1.89075,1.89151,980100007.0
2006-05-18 16:00:00,1.89178,1.89308,1.89171,1.89232,1187999997.0
2006-05-18 16:15:00,1.8921,1.8921,1.88848,1.88889,975250000.0
2006-05-18 16:30:00,1.88856,1.88924,1.88779,1.88903,1121599997.0
2006-05-18 16:45:00,1.88932,1.89252,1.88928,1.89011,955599993.0
2006-05-18 17:00:00,1.89017,1.8917,1.89017,1.89095,1012220000.0
2006-05-18 17:15:00,1.89076,1.89091,1.88874,1.8897,865450002.0
2006-05-18 17:30:00,1.88989,1.89128,1.88963,1.88995,887299995.0
2006-05-18 17:45:00,1.88983,1.89008,1.8865,1.88726,843599996.0
2006-05-18 18:00:00,1.8869,1.88995,1.88566,1.88887,13086094005.0
2006-05-18 18:15:00,1.88891,1.88922,1.88813,1.88896,9973000009.0
2006-05-18 18:30:00,1.88896,1.89062,1.88875,1.89036,5320299977.0
2006-05-18 18:45:00,1.89034,1.89121,1.89015,1.89113,5440270000.0
2006-05-18 19:00:00,1.89123,1.89148,1.88949,1.89016,4823950008.0
2006-05-18 19:15:00,1.89018,1.89041,1.88991,1.8901,4408939993.0
2006-05-18 19:30:00,1.89003,1.89031,1.88995,1.8902,4540146992.0
2006-05-18 19:45:00,1.8902,1.89035,1.89005,1.8902,3227589996.0
2006-05-18 20:00:00,1.89016,1.89043,1.89002,1.89031,2733246989.0
2006-05-18 20:15:00,1.89027,1.89037,1.88918,1.88993,3505220011.0
2006-05-18 20:30:00,1.88988,1.8901,1.88895,1.89002,4469870003.0
2006-05-18 20:45:00,1.89004,1.89065,1.88967,1.8904,4652249989.0
2006-05-18 21:00:00,1.89035,1.8915,1.89014,1.89073,2739199991.0
2006-05-18 21:15:00,1.89081,1.8912,1.88982,1.89009,2102049997.0
2006-05-18 21:30:00,1.89006,1.89045,1.88999,1.89018,1991250004.0
2006-05-18 21:45:00,1.89018,1.8912,1.89015,1.89035,1952050002.0
2006-05-18 22:00:00,1.89035,1.89042,1.88959,1.88988,1708800003.0
2006-05-18 22:15:00,1.88985,1.89021,1.8892,1.89013,1494369998.0
2006-05-18 22:30:00,1.89017,1.89255,1.89007,1.89191,1419099999.0
2006-05-18 22:45:00,1.89192,1.8943,1.89192,1.89285,1077399995.0
2006-05-18 23:00:00,1.8928,1.89559,1.89241,1.89402,1011500000.0
2006-05-18 23:15:00,1.89392,1.89593,1.89389,1.89538,1069600004.0
2006-05-18 23:30:00,1.89538,1.8956,1.89398,1.8941,1089699994.0
2006-05-18 23:45:00,1.89406,1.89524,1.89348,1.89481,1071299998.0
2006-05-19 00:00:00,1.89485,1.89515,1.89403,1.89403,635700002.0
2006-05-19 00:15:00,1.89404,1.89452,1.89318,1.89385,521299999.0
2006-05-19 00:30:00,1.89363,1.89363,1.89146,1.89208,809599995.0
2006-05-19 00:45:00,1.89217,1.89293,1.89217,1.89251,851599996.0
2006-05-19 01:00:00,1.89251,1.89306,1.89251,1.89305,622499997.0
2006-05-19 01:15:00,1.893,1.89413,1.89292,1.89401,910999994.0
2006-05-19 01:30:00,1.89417,1.89444,1.89365,1.89404,817700002.0
2006-05-19 01:45:00,1.89405,1.8946,1.89332,1.89444,722099998.0
2006-05-19 02:00:00,1.89465,1.89526,1.89394,1.89405,806199999.0
2006-05-19 02:15:00,1.89407,1.89448,1.89366,1.89425,803499997.0
2006-05-19 02:30:00,1.89404,1.89404,1.89143,1.8921,992300002.0
2006-05-19 02:45:00,1.89211,1.893,1.892,1.89289,983499999.0
2006-05-19 03:00:00,1.89285,1.89305,1.89225,1.89235,789299997.0
2006-05-19 03:15:00,1.89251,1.89253,1.89222,1.89225,460400000.0
2006-05-19 03:30:00,1.89229,1.89261,1.89225,1.89237,372050000.0
2006-05-19 03:45:00,1.89233,1.89255,1.89095,1.89149,881399998.0
2006-05-19 04:00:00,1.8915,1.8919,1.89134,1.89134,818400001.0
2006-05-19 04:15:00,1.8914,1.89174,1.89136,1.89167,714450007.0
2006-05-19 04:30:00,1.8917,1.89179,1.8912,1.89129,661699998.0
2006-05-19 04:45:00,1.8913,1.89168,1.89085,1.89162,644100001.0
2006-05-19 05:00:00,1.89167,1.89197,1.89157,1.89178,655599996.0
2006-05-19 05:15:00,1.89189,1.89239,1.89185,1.892,716099998.0
2006-05-19 05:30:00,1.892,1.89215,1.89141,1.89141,772399999.0
2006-05-19 05:45:00,1.89135,1.89136,1.88949,1.89008,908000002.0
2006-05-19 06:00:00,1.89012,1.89134,1.88994,1.89113,691896995.0
2006-05-19 06:15:00,1.89118,1.89165,1.89105,1.89135,895299998.0
2006-05-19 06:30:00,1.89127,1.89127,1.89022,1.89078,897849995.0
2006-05-19 06:45:00,1.8908,1.89173,1.89065,1.8913,754746993.0
2006-05-19 07:00:00,1.89138,1.89138,1.89018,1.89037,857200000.0
2006-05-19 07:15:00,1.89043,1.89053,1.89,1.89041,846269997.0
2006-05-19 07:30:00,1.89045,1.89069,1.89025,1.89045,759169999.0
2006-05-19 07:45:00,1.89043,1.89043,1.88996,1.89025,588800002.0
2006-05-19 08:00:00,1.89045,1.89109,1.88958,1.8899,962749999.0
2006-05-19 08:15:00,1.88997,1.8902,1.88966,1.88973,1000300002.0
2006-05-19 08:30:00,1.88978,1.89027,1.88907,1.88911,921949996.0
2006-05-19 08:45:00,1.88915,1.88915,1.88735,1.8874,964699995.0
2006-05-19 09:00:00,1.88713,1.88722,1.88448,1.88536,1130269991.0
2006-05-19 09:15:00,1.88534,1.88551,1.88222,1.8825,1057599998.0
2006-05-19 09:30:00,1.88235,1.88246,1.87979,1.8798,845199999.0
2006-05-19 09:45:00,1.87968,1.8809,1.87855,1.88028,1147499998.0
2006-05-19 10:00:00,1.88014,1.88033,1.87746,1.87921,973399993.0
2006-05-19 10:15:00,1.87917,1.8796,1.87443,1.87642,883969996.0
2006-05-19 10:30:00,1.87636,1.87687,1.87592,1.87669,899850000.0
2006-05-19 10:45:00,1.87673,1.87802,1.87608,1.87651,930699998.0
2006-05-19 11:00:00,1.87634,1.87756,1.87523,1.87703,1026199996.0
2006-05-19 11:15:00,1.87701,1.87701,1.87534,1.87534,1102600001.0
2006-05-19 11:30:00,1.87506,1.87608,1.87414,1.87416,1206399994.0
2006-05-19 11:45:00,1.87346,1.87346,1.87134,1.8727,1205799994.0
2006-05-19 12:00:00,1.87258,1.87347,1.87078,1.87288,1060800002.0
2006-05-19 12:15:00,1.87285,1.87498,1.8727,1.87425,801099999.0
2006-05-19 12:30:00,1.87414,1.87566,1.87364,1.87545,996700000.0
2006-05-19 12:45:00,1.87551,1.87582,1.87485,1.87554,763849999.0
2006-05-19 13:00:00,1.8756,1.87637,1.87548,1.87612,1000299996.0
2006-05-19 13:15:00,1.87617,1.87626,1.87402,1.87405,840049995.0
2006-05-19 13:30:00,1.87397,1.87451,1.87363,1.87445,998399997.0
2006-05-19 13:45:00,1.87433,1.87585,1.87398,1.87552,919899997.0
2006-05-19 14:00:00,1.87558,1.87757,1.87551,1.87733,859099997.0
2006-05-19 14:15:00,1.87728,1.87766,1.87383,1.87383,851399994.0
2006-05-19 14:30:00,1.87398,1.87562,1.87394,1.87558,1151950003.0
2006-05-19 14:45:00,1.87546,1.8756,1.87272,1.87272,1015070000.0
2006-05-19 15:00:00,1.87255,1.87402,1.87089,1.87285,972700002.0
2006-05-19 15:15:00,1.8726,1.87637,1.87252,1.87624,1239699995.0
2006-05-19 15:30:00,1.87622,1.87716,1.87579,1.87584,1127899998.0
2006-05-19 15:45:00,1.8758,1.87639,1.87519,1.87622,843200006.0
2006-05-19 16:00:00,1.87608,1.87608,1.87395,1.87402,1142200000.0
2006-05-19 16:15:00,1.87401,1.87401,1.87142,1.87207,936749996.0
2006-05-19 16:30:00,1.87216,1.87289,1.87001,1.87125,983099996.0
2006-05-19 16:45:00,1.87092,1.8734,1.87042,1.87068,1104299997.0
2006-05-19 17:00:00,1.87086,1.87245,1.87076,1.87114,992669993.0
2006-05-19 17:15:00,1.87111,1.87303,1.8709,1.873,945699993.0
2006-05-19 17:30:00,1.87288,1.87431,1.8727,1.87419,1013600002.0
2006-05-19 17:45:00,1.87436,1.87571,1.87379,1.87524,1194399993.0
2006-05-19 18:00:00,1.87512,1.87558,1.87388,1.874,12589716998.0
2006-05-19 18:15:00,1.87408,1.87556,1.87361,1.87461,10221569985.0
2006-05-19 18:30:00,1.87459,1.8763,1.87449,1.87498,5006400000.0
2006-05-19 18:45:00,1.87511,1.87634,1.87507,1.87585,5235119999.0
2006-05-19 19:00:00,1.87589,1.87624,1.87453,1.87503,4608499996.0
2006-05-19 19:15:00,1.87504,1.87819,1.87491,1.87744,4502347006.0
2006-05-19 19:30:00,1.87743,1.87745,1.87601,1.87617,4419669986.0
2006-05-19 19:45:00,1.87624,1.87787,1.87623,1.87763,3499900001.0
2006-05-19 20:00:00,1.87761,1.87777,1.87661,1.8767,2591699992.0
2006-05-19 20:15:00,1.87667,1.87702,1.87613,1.8764,3381039999.0
2006-05-19 20:30:00,1.8764,1.87781,1.87593,1.87753,4434000006.0
2006-05-19 20:45:00,1.8775,1.8777,1.87692,1.877,4934719993.0
2006-05-19 21:00:00,1.87708,1.87785,1.87705,1.8778,2886550006.0
2006-05-19 21:15:00,1.87787,1.87798,1.87711,1.87798,2035899995.0
2006-05-19 21:30:00,1.87796,1.87819,1.87766,1.87796,1870899994.0
2006-05-19 21:45:00,1.87795,1.87821,1.87756,1.87756,1852399995.0
2006-05-19 22:00:00,1.8776,1.87801,1.87749,1.87799,1719000004.0
2006-05-19 22:15:00,1.87807,1.87905,1.87799,1.87902,1810200005.0
2006-05-19 22:30:00,1.87905,1.88004,1.87893,1.87975,1496400002.0
2006-05-19 22:45:00,1.87977,1.8801,1.8792,1.87925,930400003.0
2006-05-22 00:00:00,1.8768,1.8775,1.8768,1.8772,199800000.0
2006-05-22 00:15:00,1.8771,1.8774,1.877,1.8774,99900000.0
2006-05-22 00:30:00,1.8775,1.8775,1.8773,1.8775,333000000.0
2006-05-22 00:45:00,1.8774,1.8775,1.8769,1.8771,266400000.0
2006-05-22 01:00:00,1.877,1.8771,1.8768,1.8769,166500000.0
2006-05-22 01:15:00,1.8768,1.877,1.8763,1.8767,299700000.0
2006-05-22 01:30:00,1.8768,1.8769,1.8763,1.8763,333000000.0
2006-05-22 01:45:00,1.8764,1.8764,1.8761,1.8763,333000000.0
2006-05-22 02:00:00,1.87603,1.87622,1.87399,1.87408,762300001.0
2006-05-22 02:15:00,1.8741,1.8741,1.87326,1.87349,770499995.0
2006-05-22 02:30:00,1.87343,1.87352,1.87285,1.87299,699550001.0
2006-05-22 02:45:00,1.8729,1.87365,1.87281,1.87285,849300002.0
2006-05-22 03:00:00,1.87292,1.87311,1.87243,1.873,770049997.0
2006-05-22 03:15:00,1.87314,1.87327,1.87119,1.8713,848650006.0
2006-05-22 03:30:00,1.87125,1.87193,1.87102,1.87185,742399998.0
2006-05-22 03:45:00,1.8718,1.87273,1.87158,1.87232,1005199998.0
2006-05-22 04:00:00,1.87225,1.87258,1.87213,1.87228,867599997.0
2006-05-22 04:15:00,1.87234,1.87235,1.87136,1.87139,810499993.0
2006-05-22 04:30:00,1.87135,1.87139,1.86991,1.87022,731399993.0
2006-05-22 04:45:00,1.87023,1.87028,1.86885,1.86994,639299999.0
2006-05-22 05:00:00,1.86988,1.8701,1.86832,1.87,771800000.0
2006-05-22 05:15:00,1.87009,1.87335,1.87008,1.87335,911900002.0
2006-05-22 05:30:00,1.87325,1.87415,1.87274,1.87338,863800004.0
2006-05-22 05:45:00,1.87343,1.87353,1.873,1.87308,613049999.0
2006-05-22 06:00:00,1.87315,1.87315,1.87201,1.87238,664100003.0
2006-05-22 06:15:00,1.87248,1.87251,1.87133,1.8716,757999997.0
2006-05-22 06:30:00,1.87113,1.87113,1.86987,1.87022,783999995.0
2006-05-22 06:45:00,1.87022,1.8719,1.87014,1.87174,643000001.0
2006-05-22 07:00:00,1.87205,1.87232,1.87121,1.87123,590700003.0
2006-05-22 07:15:00,1.87126,1.87129,1.87037,1.87048,952399994.0
2006-05-22 07:30:00,1.87037,1.87046,1.8693,1.86942,724200003.0
2006-05-22 07:45:00,1.86927,1.86927,1.86751,1.868,948550003.0
2006-05-22 08:00:00,1.86802,1.86852,1.86736,1.86832,945500006.0
2006-05-22 08:15:00,1.86848,1.86977,1.86781,1.86833,1093399993.0
2006-05-22 08:30:00,1.86833,1.86844,1.8656,1.86576,1015249997.0
2006-05-22 08:45:00,1.86581,1.86581,1.86317,1.86429,825370003.0
2006-05-22 09:00:00,1.86432,1.8671,1.86432,1.8671,1104699999.0
2006-05-22 09:15:00,1.86702,1.86924,1.86674,1.86786,975900000.0
2006-05-22 09:30:00,1.86787,1.86935,1.86778,1.86843,863800000.0
2006-05-22 09:45:00,1.8685,1.87249,1.86847,1.8718,954100004.0
2006-05-22 10:00:00,1.87187,1.87223,1.87055,1.87072,903200005.0
2006-05-22 10:15:00,1.8707,1.87447,1.87061,1.87406,895349998.0
2006-05-22 10:30:00,1.87422,1.87438,1.87226,1.87226,979700000.0
2006-05-22 10:45:00,1.87226,1.8737,1.87226,1.87307,1091300000.0
2006-05-22 11:00:00,1.87318,1.87323,1.87159,1.87232,938700002.0
2006-05-22 11:15:00,1.87233,1.87305,1.87172,1.87187,783099999.0
2006-05-22 11:30:00,1.87185,1.87329,1.87185,1.87325,1257200005.0
2006-05-22 11:45:00,1.87326,1.8735,1.87186,1.8735,1250000004.0
2006-05-22 12:00:00,1.87353,1.87661,1.87334,1.87585,912400002.0
2006-05-22 12:15:00,1.87573,1.87759,1.87506,1.87688,1016699998.0
2006-05-22 12:30:00,1.87687,1.87687,1.8755,1.87628,977999997.0
2006-05-22 12:45:00,1.8764,1.87743,1.87561,1.87645,1020349998.0
2006-05-22 13:00:00,1.87643,1.87645,1.87427,1.87535,857100005.0
2006-05-22 13:15:00,1.87539,1.87575,1.87531,1.87537,909149992.0
2006-05-22 13:30:00,1.87535,1.87601,1.87528,1.87592,1081899994.0
2006-05-22 13:45:00,1.87597,1.87636,1.87506,1.87509,848900002.0
2006-05-22 14:00:00,1.87521,1.8759,1.87393,1.87423,925549994.0
2006-05-22 14:15:00,1.87416,1.87497,1.87369,1.87422,1004569993.0
2006-05-22 14:30:00,1.87422,1.87628,1.87422,1.87628,949990003.0
2006-05-22 14:45:00,1.87595,1.87614,1.87437,1.87455,1108270001.0
2006-05-22 15:00:00,1.87472,1.87568,1.87447,1.87512,1011999995.0
2006-05-22 15:15:00,1.87506,1.87561,1.87354,1.87382,1205299994.0
2006-05-22 15:30:00,1.87371,1.87541,1.87346,1.8754,1105550003.0
2006-05-22 15:45:00,1.87552,1.87782,1.87552,1.87741,956999997.0
2006-05-22 16:00:00,1.87768,1.87966,1.87752,1.87869,881199995.0
2006-05-22 16:15:00,1.87882,1.8815,1.8785,1.88095,805300000.0
2006-05-22 16:30:00,1.88091,1.88157,1.8795,1.88118,954799997.0
2006-05-22 16:45:00,1.88105,1.88128,1.87923,1.88022,949499996.0
2006-05-22 17:00:00,1.88017,1.88349,1.87993,1.88349,1061900007.0
2006-05-22 17:15:00,1.88351,1.88462,1.88303,1.88443,1063999998.0
2006-05-22 17:30:00,1.88457,1.88496,1.88433,1.8846,994500000.0
2006-05-22 17:45:00,1.88459,1.88676,1.88443,1.88516,773899999.0
2006-05-22 18:00:00,1.88507,1.88547,1.88346,1.88361,13135219985.0
2006-05-22 18:15:00,1.88365,1.88457,1.88288,1.88363,10226420008.0
2006-05-22 18:30:00,1.88372,1.88383,1.88289,1.88356,5458399997.0
2006-05-22 18:45:00,1.88362,1.88442,1.88327,1.88354,5241700009.0
2006-05-22 19:00:00,1.88364,1.88421,1.88338,1.88406,5194099986.0
2006-05-22 19:15:00,1.88412,1.88516,1.88412,1.88493,4300699995.0
2006-05-22 19:30:00,1.885,1.88614,1.885,1.88605,4703889994.0
2006-05-22 19:45:00,1.88601,1.88601,1.8849,1.88555,3394996984.0
2006-05-22 20:00:00,1.8855,1.88842,1.88542,1.88785,2597519993.0
2006-05-22 20:15:00,1.88782,1.88831,1.88647,1.88725,3828200000.0
2006-05-22 20:30:00,1.88725,1.8876,1.88616,1.88683,4423300009.0
2006-05-22 20:45:00,1.88687,1.88718,1.88622,1.88669,4697300004.0
2006-05-22 21:00:00,1.88665,1.8871,1.8863,1.88705,2922050006.0
2006-05-22 21:15:00,1.88711,1.8878,1.88686,1.88726,2257040007.0
2006-05-22 21:30:00,1.88718,1.88722,1.88649,1.88681,1973399991.0
2006-05-22 21:45:00,1.8868,1.88713,1.88662,1.88664,1856499998.0
2006-05-22 22:00:00,1.88668,1.88672,1.88595,1.8862,1638000003.0
2006-05-22 22:15:00,1.88631,1.88631,1.88533,1.88605,1804900007.0
2006-05-22 22:30:00,1.88614,1.88627,1.88597,1.88617,1404900002.0
2006-05-22 22:45:00,1.88618,1.88671,1.886,1.88655,962799999.0
2006-05-22 23:00:00,1.8865,1.88709,1.88633,1.88687,1066646992.0
2006-05-22 23:15:00,1.8867,1.88713,1.88629,1.88655,1040050001.0
2006-05-22 23:30:00,1.8866,1.88663,1.88513,1.88618,1117799993.0
2006-05-22 23:45:00,1.88611,1.88626,1.88465,1.88493,1198399996.0
2006-05-23 00:00:00,1.88472,1.88512,1.88379,1.8849,1108200007.0
2006-05-23 00:15:00,1.88487,1.88634,1.88427,1.88575,938800001.0
2006-05-23 00:30:00,1.88631,1.88631,1.88504,1.8852,530900003.0
2006-05-23 00:45:00,1.88521,1.88542,1.88426,1.88447,946500006.0
2006-05-23 01:00:00,1.88454,1.88473,1.88273,1.88365,789200000.0
2006-05-23 01:15:00,1.8836,1.88466,1.88352,1.8845,973300003.0
2006-05-23 01:30:00,1.88455,1.88457,1.88337,1.884,898400001.0
2006-05-23 01:45:00,1.88405,1.88457,1.88391,1.88448,754450000.0
2006-05-23 02:00:00,1.8846,1.88477,1.884,1.884,912399998.0
2006-05-23 02:15:00,1.88403,1.88413,1.88328,1.88388,794799998.0
2006-05-23 02:30:00,1.88378,1.8842,1.88305,1.88332,894050002.0
2006-05-23 02:45:00,1.88329,1.88429,1.88314,1.88377,840099998.0
2006-05-23 03:00:00,1.88385,1.88386,1.88287,1.88288,728900003.0
2006-05-23 03:15:00,1.88309,1.88432,1.88306,1.88416,686050000.0
2006-05-23 03:30:00,1.88423,1.88472,1.88411,1.88453,657900005.0
2006-05-23 03:45:00,1.88465,1.88502,1.88338,1.88461,822100000.0
2006-05-23 04:00:00,1.88455,1.88459,1.88298,1.8834,1052050001.0
2006-05-23 04:15:00,1.88352,1.8848,1.88351,1.88437,1058899997.0
2006-05-23 04:30:00,1.88426,1.8844,1.88383,1.88425,699900001.0
2006-05-23 04:45:00,1.8843,1.88441,1.8839,1.88402,628900002.0
2006-05-23 05:00:00,1.88403,1.88413,1.8833,1.88378,673500001.0
2006-05-23 05:15:00,1.88388,1.88479,1.88382,1.88476,871700002.0
2006-05-23 05:30:00,1.88465,1.88468,1.88421,1.88428,711900004.0
2006-05-23 05:45:00,1.88428,1.88471,1.8841,1.88422,745399994.0
2006-05-23 06:00:00,1.88432,1.88454,1.88418,1.88422,756200001.0
2006-05-23 06:15:00,1.88435,1.88472,1.88398,1.88453,710299998.0
2006-05-23 06:30:00,1.88451,1.88465,1.88343,1.88392,826499995.0
2006-05-23 06:45:00,1.88425,1.88712,1.88425,1.88701,853499993.0
2006-05-23 07:00:00,1.88705,1.88731,1.88591,1.88607,901300005.0
2006-05-23 07:15:00,1.88622,1.88703,1.88622,1.88675,1002199997.0
2006-05-23 07:30:00,1.88668,1.88668,1.8859,1.88594,1044900002.0
2006-05-23 07:45:00,1.8858,1.88611,1.88453,1.88514,887000002.0
2006-05-23 08:00:00,1.88516,1.88548,1.88335,1.88347,859599997.0
2006-05-23 08:15:00,1.88343,1.88507,1.8833,1.88507,648950000.0
2006-05-23 08:30:00,1.88498,1.88498,1.88425,1.88445,941000003.0
2006-05-23 08:45:00,1.88434,1.88713,1.88434,1.88662,813000003.0
2006-05-23 09:00:00,1.88645,1.88797,1.88609,1.88797,865400004.0
2006-05-23 09:15:00,1.88786,1.88806,1.88511,1.88532,917400002.0
2006-05-23 09:30:00,1.88525,1.88532,1.88168,1.88247,1214800002.0
2006-05-23 09:45:00,1.88249,1.8826,1.87947,1.88156,1001900003.0
2006-05-23 10:00:00,1.88146,1.88196,1.8809,1.88195,716346994.0
2006-05-23 10:15:00,1.88202,1.8834,1.88152,1.88217,784199997.0
2006-05-23 10:30:00,1.8823,1.8826,1.88134,1.88165,828199996.0
2006-05-23 10:45:00,1.88172,1.88359,1.88167,1.88235,924399999.0
2006-05-23 11:00:00,1.88231,1.88491,1.88211,1.88398,926399992.0
2006-05-23 11:15:00,1.88416,1.88474,1.88233,1.88281,994500007.0
2006-05-23 11:30:00,1.88278,1.88365,1.88243,1.88309,1085799996.0
2006-05-23 11:45:00,1.88287,1.88287,1.88013,1.88115,1086900000.0
2006-05-23 12:00:00,1.88132,1.8827,1.88132,1.88265,903700000.0
2006-05-23 12:15:00,1.8827,1.88333,1.88255,1.88292,899600001.0
2006-05-23 12:30:00,1.88293,1.88324,1.88277,1.8829,978400001.0
2006-05-23 12:45:00,1.88298,1.88338,1.88209,1.88246,860899998.0
2006-05-23 13:00:00,1.88247,1.88311,1.88234,1.88243,836100003.0
2006-05-23 13:15:00,1.8825,1.88289,1.88236,1.8827,1003000001.0
2006-05-23 13:30:00,1.88271,1.88322,1.8827,1.88298,860400005.0
2006-05-23 13:45:00,1.88291,1.8846,1.88291,1.88419,957600006.0
2006-05-23 14:00:00,1.88422,1.88434,1.88226,1.88226,803299996.0
2006-05-23 14:15:00,1.88218,1.88237,1.88151,1.88182,683899998.0
2006-05-23 14:30:00,1.88174,1.88221,1.88104,1.88182,983800002.0
2006-05-23 14:45:00,1.88178,1.88207,1.88105,1.88151,991946992.0
2006-05-23 15:00:00,1.88154,1.88247,1.88101,1.88247,1022599993.0
2006-05-23 15:15:00,1.88247,1.88256,1.88015,1.88015,1008949991.0
2006-05-23 15:30:00,1.87975,1.87988,1.87805,1.8794,1093270003.0
2006-05-23 15:45:00,1.87941,1.88035,1.87898,1.88006,1080200005.0
2006-05-23 16:00:00,1.88038,1.8811,1.87912,1.87935,1025400001.0
2006-05-23 16:15:00,1.87923,1.88183,1.87833,1.88183,1057700003.0
2006-05-23 16:30:00,1.88195,1.8838,1.88195,1.88215,1107399995.0
2006-05-23 16:45:00,1.88213,1.88296,1.88194,1.88238,1175199997.0
2006-05-23 17:00:00,1.88217,1.88224,1.87766,1.8796,914899998.0
2006-05-23 17:15:00,1.87953,1.8826,1.87895,1.88124,1122047003.0
2006-05-23 17:30:00,1.88119,1.88199,1.87968,1.88165,1023169997.0
2006-05-23 17:45:00,1.88156,1.88202,1.88025,1.88064,962200003.0
2006-05-23 18:00:00,1.8806,1.881,1.8802,1.8809,12795519983.0
2006-05-23 18:15:00,1.88098,1.8813,1.88027,1.88098,9757550011.0
2006-05-23 18:30:00,1.88103,1.88203,1.88081,1.88135,5265399993.0
2006-05-23 18:45:00,1.88132,1.88226,1.88053,1.88163,5521189998.0
2006-05-23 19:00:00,1.88156,1.88193,1.88111,1.88178,5119099990.0
2006-05-23 19:15:00,1.88177,1.8823,1.88079,1.88202,4303449997.0
2006-05-23 19:30:00,1.88204,1.88357,1.88204,1.8832,4337846995.0
2006-05-23 19:45:00,1.88314,1.88362,1.88253,1.8833,3330570000.0
2006-05-23 20:00:00,1.88325,1.88589,1.88301,1.88551,2997899994.0
2006-05-23 20:15:00,1.88555,1.88577,1.88507,1.8856,3736850004.0
2006-05-23 20:30:00,1.88555,1.88624,1.88445,1.88606,4505800004.0
2006-05-23 20:45:00,1.8861,1.88648,1.88476,1.885,4935249982.0
2006-05-23 21:00:00,1.88503,1.88521,1.88413,1.8842,2892270007.0
2006-05-23 21:15:00,1.88423,1.88508,1.8842,1.88508,2014899991.0
2006-05-23 21:30:00,1.88517,1.88521,1.88464,1.88466,1886670000.0
2006-05-23 21:45:00,1.88465,1.88522,1.88388,1.88467,2151799986.0
2006-05-23 22:00:00,1.88463,1.88463,1.8814,1.88209,1752799994.0
2006-05-23 22:15:00,1.88201,1.88243,1.88046,1.88106,1845649991.0
2006-05-23 22:30:00,1.88105,1.88183,1.88098,1.88125,1615799998.0
2006-05-23 22:45:00,1.88128,1.88134,1.87959,1.87965,1130649999.0
2006-05-23 23:00:00,1.87945,1.88027,1.87841,1.87914,1144549998.0
2006-05-23 23:15:00,1.87907,1.88039,1.87888,1.87984,1134299996.0
2006-05-23 23:30:00,1.87967,1.87987,1.87898,1.87936,618500006.0
2006-05-23 23:45:00,1.87959,1.87976,1.87548,1.87568,626870000.0
2006-05-24 00:00:00,1.87587,1.87595,1.8739,1.87485,702300002.0
2006-05-24 00:15:00,1.87514,1.87655,1.87487,1.87631,760796999.0
2006-05-24 00:30:00,1.87647,1.87651,1.8743,1.87563,770449997.0
2006-05-24 00:45:00,1.87577,1.87601,1.87467,1.87564,939399998.0
2006-05-24 01:00:00,1.87557,1.87656,1.87539,1.87613,874049995.0
2006-05-24 01:15:00,1.8761,1.87798,1.87589,1.87765,944599994.0
2006-05-24 01:30:00,1.87784,1.87901,1.87779,1.87855,782300000.0
2006-05-24 01:45:00,1.87864,1.87886,1.87821,1.87853,802749997.0
2006-05-24 02:00:00,1.87863,1.88126,1.87863,1.88081,694400000.0
2006-05-24 02:15:00,1.88078,1.8808,1.8793,1.87957,1011199997.0
2006-05-24 02:30:00,1.87972,1.88003,1.87857,1.87859,662000001.0
2006-05-24 02:45:00,1.87853,1.87892,1.87754,1.87754,1018000002.0
2006-05-24 03:00:00,1.87729,1.87729,1.87609,1.87692,1016699998.0
2006-05-24 03:15:00,1.87702,1.87805,1.87679,1.87805,751849994.0
2006-05-24 03:30:00,1.87813,1.87889,1.87768,1.8777,886500004.0
2006-05-24 03:45:00,1.87774,1.8781,1.87774,1.87787,833400002.0
2006-05-24 04:00:00,1.87785,1.8791,1.8778,1.87898,822999999.0
2006-05-24 04:15:00,1.87905,1.88006,1.87896,1.87963,804100003.0
2006-05-24 04:30:00,1.8796,1.88,1.87915,1.87933,634499996.0
2006-05-24 04:45:00,1.87947,1.87958,1.87895,1.87903,599200001.0
2006-05-24 05:00:00,1.87895,1.87912,1.8782,1.87906,878599995.0
2006-05-24 05:15:00,1.87913,1.87959,1.87853,1.87857,594700002.0
2006-05-24 05:30:00,1.87858,1.87863,1.87808,1.87838,696200000.0
2006-05-24 05:45:00,1.8785,1.87918,1.8785,1.87918,712000002.0
2006-05-24 06:00:00,1.87912,1.87912,1.87716,1.87722,858000001.0
2006-05-24 06:15:00,1.87731,1.87765,1.87725,1.87757,891600003.0
2006-05-24 06:30:00,1.8775,1.87755,1.87604,1.87678,765269997.0
2006-05-24 06:45:00,1.87678,1.87747,1.87667,1.8769,576199999.0
2006-05-24 07:00:00,1.87705,1.87802,1.8769,1.87788,783500003.0
2006-05-24 07:15:00,1.87793,1.87793,1.87671,1.87692,882300002.0
2006-05-24 07:30:00,1.8768,1.8768,1.87409,1.87409,822300001.0
2006-05-24 07:45:00,1.87377,1.87627,1.87297,1.87494,827049997.0
2006-05-24 08:00:00,1.87505,1.87565,1.87366,1.87564,849600008.0
2006-05-24 08:15:00,1.87552,1.87739,1.87504,1.87642,847900001.0
2006-05-24 08:30:00,1.87633,1.87803,1.87607,1.87755,1129299996.0
2006-05-24 08:45:00,1.87766,1.8803,1.87741,1.87909,893899996.0
2006-05-24 09:00:00,1.87922,1.8807,1.87905,1.8794,1146400003.0
2006-05-24 09:15:00,1.87951,1.88097,1.87898,1.87969,890500004.0
2006-05-24 09:30:00,1.87966,1.88172,1.87928,1.88172,856100002.0
2006-05-24 09:45:00,1.8817,1.88322,1.88161,1.88202,863699999.0
2006-05-24 10:00:00,1.88227,1.88476,1.88227,1.884,849100002.0
2006-05-24 10:15:00,1.884,1.884,1.88279,1.88382,988500002.0
2006-05-24 10:30:00,1.88426,1.88552,1.8839,1.88395,829200000.0
2006-05-24 10:45:00,1.88394,1.88454,1.88305,1.8836,865899996.0
2006-05-24 11:00:00,1.88363,1.88429,1.88144,1.88155,959599997.0
2006-05-24 11:15:00,1.88162,1.88224,1.88105,1.88206,959300001.0
2006-05-24 11:30:00,1.882,1.88322,1.88153,1.88171,1223499997.0
2006-05-24 11:45:00,1.88177,1.88333,1.88168,1.88265,1212699995.0
2006-05-24 12:00:00,1.8824,1.88316,1.88108,1.88237,951499996.0
2006-05-24 12:15:00,1.88239,1.88344,1.88238,1.88277,822899998.0
2006-05-24 12:30:00,1.88282,1.88505,1.88282,1.88485,1078199999.0
2006-05-24 12:45:00,1.88486,1.88486,1.88367,1.88455,1096400000.0
2006-05-24 13:00:00,1.88458,1.8851,1.88349,1.88381,1051349999.0
2006-05-24 13:15:00,1.88383,1.88411,1.88245,1.88259,939099998.0
2006-05-24 13:30:00,1.88262,1.8831,1.88132,1.88199,1145550004.0
2006-05-24 13:45:00,1.88192,1.88196,1.8807,1.8813,935950000.0
2006-05-24 14:00:00,1.88146,1.88209,1.88142,1.88169,914450001.0
2006-05-24 14:15:00,1.88167,1.88192,1.88094,1.88094,898600000.0
2006-05-24 14:30:00,1.88149,1.88405,1.88149,1.88355,875500003.0
2006-05-24 14:45:00,1.88376,1.88545,1.88368,1.88385,823200003.0
2006-05-24 15:00:00,1.88385,1.8839,1.87534,1.87534,899599995.0
2006-05-24 15:15:00,1.87502,1.87746,1.87493,1.87678,1240800002.0
2006-05-24 15:30:00,1.877,1.87813,1.877,1.87738,1292199993.0
2006-05-24 15:45:00,1.8774,1.87753,1.87675,1.87698,1043199999.0
2006-05-24 16:00:00,1.87703,1.8771,1.87045,1.87226,1029899999.0
2006-05-24 16:15:00,1.87207,1.87238,1.86906,1.87085,891799998.0
2006-05-24 16:30:00,1.8703,1.8703,1.86482,1.86638,1074500003.0
2006-05-24 16:45:00,1.8665,1.86745,1.8653,1.86694,1042200005.0
2006-05-24 17:00:00,1.86693,1.86913,1.86692,1.86785,1037599999.0
2006-05-24 17:15:00,1.86778,1.86819,1.86532,1.86623,888100004.0
2006-05-24 17:30:00,1.86609,1.86862,1.86597,1.86777,915299997.0
2006-05-24 17:45:00,1.86773,1.86832,1.86689,1.86731,826399996.0
2006-05-24 18:00:00,1.86725,1.86809,1.86654,1.86715,12743669998.0
2006-05-24 18:15:00,1.86713,1.86841,1.86641,1.86841,9871946986.0
2006-05-24 18:30:00,1.86843,1.86893,1.8677,1.8677,5344799992.0
2006-05-24 18:45:00,1.86772,1.86832,1.86743,1.86754,5230796999.0
2006-05-24 19:00:00,1.86758,1.8678,1.86725,1.86743,5044999999.0
2006-05-24 19:15:00,1.86743,1.86796,1.86637,1.86777,4345146999.0
2006-05-24 19:30:00,1.86783,1.87113,1.86778,1.8709,4513469988.0
2006-05-24 19:45:00,1.87091,1.87113,1.86957,1.87,3051399995.0
2006-05-24 20:00:00,1.86998,1.87055,1.86913,1.8701,2691770011.0
2006-05-24 20:15:00,1.87011,1.8726,1.87009,1.87246,3717299983.0
2006-05-24 20:30:00,1.87256,1.87293,1.87166,1.87215,4444569988.0
2006-05-24 20:45:00,1.87213,1.87431,1.87211,1.87315,4835799997.0
2006-05-24 21:00:00,1.87315,1.87315,1.87139,1.87148,2859700000.0
2006-05-24 21:15:00,1.87155,1.87195,1.8714,1.87155,2185600004.0
2006-05-24 21:30:00,1.87152,1.87194,1.8712,1.87192,2029050005.0
2006-05-24 21:45:00,1.87194,1.87286,1.87191,1.87273,1896199992.0
2006-05-24 22:00:00,1.87277,1.8728,1.87124,1.87127,1572499994.0
2006-05-24 22:15:00,1.87137,1.87139,1.8694,1.86971,1745300000.0
2006-05-24 22:30:00,1.86979,1.86993,1.86815,1.86881,1404199997.0
2006-05-24 22:45:00,1.86873,1.86878,1.8683,1.86835,943199996.0
2006-05-24 23:00:00,1.8683,1.8686,1.86669,1.86703,1090499998.0
2006-05-24 23:15:00,1.86708,1.86896,1.86708,1.86832,1070850003.0
2006-05-24 23:30:00,1.86845,1.86871,1.8683,1.86842,610700002.0
2006-05-24 23:45:00,1.86838,1.86873,1.86798,1.86806,777900000.0
2006-05-25 00:00:00,1.86816,1.86831,1.86738,1.86738,661599999.0
2006-05-25 00:15:00,1.86762,1.86906,1.86745,1.86902,723900003.0
2006-05-25 00:30:00,1.86903,1.86971,1.86897,1.86962,551199994.0
2006-05-25 00:45:00,1.86964,1.87065,1.86951,1.87045,858299998.0
2006-05-25 01:00:00,1.87055,1.87072,1.87009,1.8702,824400004.0
2006-05-25 01:15:00,1.87012,1.87051,1.86965,1.86988,676146992.0
2006-05-25 01:30:00,1.86991,1.87048,1.86974,1.87013,769700001.0
2006-05-25 01:45:00,1.87018,1.87055,1.86915,1.86919,820999996.0
2006-05-25 02:00:00,1.8693,1.87147,1.8693,1.8706,751000001.0
2006-05-25 02:15:00,1.87048,1.87054,1.86907,1.86956,896800001.0
2006-05-25 02:30:00,1.86952,1.87018,1.86952,1.86979,794499999.0
2006-05-25 02:45:00,1.86977,1.87047,1.86977,1.87016,686599993.0
2006-05-25 03:00:00,1.87012,1.87021,1.86916,1.86967,913499995.0
2006-05-25 03:15:00,1.86958,1.86999,1.86937,1.86999,446600004.0
2006-05-25 03:30:00,1.87015,1.87015,1.86905,1.8693,577400003.0
2006-05-25 03:45:00,1.86928,1.86935,1.86848,1.86884,1050300002.0
2006-05-25 04:00:00,1.86897,1.86951,1.86858,1.86882,858699994.0
2006-05-25 04:15:00,1.86891,1.86902,1.86741,1.86804,828850003.0
2006-05-25 04:30:00,1.868,1.86849,1.86791,1.86793,703420002.0
2006-05-25 04:45:00,1.868,1.86876,1.86794,1.86875,625099998.0
2006-05-25 05:00:00,1.8689,1.86965,1.86837,1.86837,936199996.0
2006-05-25 05:15:00,1.86825,1.86848,1.86792,1.86841,781599996.0
2006-05-25 05:30:00,1.8684,1.86871,1.86775,1.86818,795600000.0
2006-05-25 05:45:00,1.86823,1.86875,1.86793,1.8686,645700000.0
2006-05-25 06:00:00,1.86861,1.86884,1.86837,1.86848,650699998.0
2006-05-25 06:15:00,1.86855,1.86861,1.86805,1.8682,703099999.0
2006-05-25 06:30:00,1.8681,1.86837,1.86757,1.86771,580999996.0
2006-05-25 06:45:00,1.86774,1.8682,1.86765,1.86772,648900003.0
2006-05-25 07:00:00,1.86785,1.86868,1.86752,1.8679,643899996.0
2006-05-25 07:15:00,1.86795,1.86845,1.86782,1.86845,824450002.0
2006-05-25 07:30:00,1.8685,1.86876,1.86816,1.86855,829946992.0
2006-05-25 07:45:00,1.86857,1.8689,1.8682,1.8689,595800003.0
2006-05-25 08:00:00,1.86894,1.869,1.8682,1.86855,949799997.0
2006-05-25 08:15:00,1.86859,1.87066,1.86843,1.8704,1043799996.0
2006-05-25 08:30:00,1.87045,1.87051,1.86844,1.86896,846999999.0
2006-05-25 08:45:00,1.8689,1.87044,1.86853,1.86946,973499999.0
2006-05-25 09:00:00,1.86962,1.86965,1.86792,1.86958,892699994.0
2006-05-25 09:15:00,1.86967,1.87026,1.86915,1.86943,908200007.0
2006-05-25 09:30:00,1.86935,1.86935,1.86789,1.86867,878499998.0
2006-05-25 09:45:00,1.86863,1.86873,1.86801,1.86858,857400000.0
2006-05-25 10:00:00,1.86842,1.86891,1.86818,1.86833,955200001.0
2006-05-25 10:15:00,1.86841,1.86917,1.86841,1.86874,898000005.0
2006-05-25 10:30:00,1.86905,1.8724,1.86905,1.87208,788700003.0
2006-05-25 10:45:00,1.87205,1.87252,1.87152,1.8719,1193100001.0
2006-05-25 11:00:00,1.87197,1.87237,1.87146,1.87146,875199999.0
2006-05-25 11:15:00,1.87133,1.87397,1.87124,1.87298,915269997.0
2006-05-25 11:30:00,1.87285,1.87293,1.87154,1.87239,1075800003.0
2006-05-25 11:45:00,1.87237,1.87237,1.87075,1.87075,1249599996.0
2006-05-25 12:00:00,1.87067,1.87115,1.86856,1.8698,984700001.0
2006-05-25 12:15:00,1.86982,1.87007,1.86908,1.86995,1124600003.0
2006-05-25 12:30:00,1.87002,1.87073,1.86996,1.87003,1065469991.0
2006-05-25 12:45:00,1.87004,1.87217,1.86997,1.87158,1034100004.0
2006-05-25 13:00:00,1.87183,1.87199,1.87062,1.8712,905599998.0
2006-05-25 13:15:00,1.87109,1.87123,1.86823,1.86875,1024499998.0
2006-05-25 13:30:00,1.86868,1.86945,1.86852,1.86873,1104499999.0
2006-05-25 13:45:00,1.86874,1.8702,1.86874,1.87013,967499997.0
2006-05-25 14:00:00,1.87002,1.87002,1.8668,1.86743,898550002.0
2006-05-25 14:15:00,1.86715,1.86825,1.86654,1.86798,800600003.0
2006-05-25 14:30:00,1.86858,1.87338,1.86768,1.87216,1047400000.0
2006-05-25 14:45:00,1.87193,1.87242,1.86796,1.86989,985700001.0
2006-05-25 15:00:00,1.86992,1.87204,1.86987,1.87152,926599999.0
2006-05-25 15:15:00,1.87144,1.87274,1.87089,1.87198,1201600006.0
2006-05-25 15:30:00,1.87187,1.8727,1.87124,1.8727,924999999.0
2006-05-25 15:45:00,1.87253,1.87286,1.87156,1.87222,905199999.0
2006-05-25 16:00:00,1.87222,1.87228,1.86882,1.86987,964500007.0
2006-05-25 16:15:00,1.87006,1.87276,1.86997,1.87088,1081499999.0
2006-05-25 16:30:00,1.87081,1.87203,1.87042,1.87118,1016300001.0
2006-05-25 16:45:00,1.87127,1.87153,1.8706,1.87088,1088700001.0
2006-05-25 17:00:00,1.87065,1.8719,1.8706,1.87159,951000000.0
2006-05-25 17:15:00,1.87144,1.87191,1.87077,1.87176,860800004.0
2006-05-25 17:30:00,1.87183,1.87273,1.87129,1.87201,817749994.0
2006-05-25 17:45:00,1.8719,1.87231,1.87137,1.87149,884800000.0
2006-05-25 18:00:00,1.8715,1.8715,1.87058,1.87058,12595419991.0
2006-05-25 18:15:00,1.87055,1.87055,1.86949,1.87032,9707419979.0
2006-05-25 18:30:00,1.8704,1.87074,1.86962,1.86994,5344949992.0
2006-05-25 18:45:00,1.8699,1.87015,1.86918,1.86918,5181269985.0
2006-05-25 19:00:00,1.86921,1.86949,1.86858,1.86948,5130299987.0
2006-05-25 19:15:00,1.86948,1.86962,1.86918,1.86947,4492300004.0
2006-05-25 19:30:00,1.8696,1.86991,1.86848,1.86912,4113000007.0
2006-05-25 19:45:00,1.86916,1.87041,1.86916,1.87023,3669699993.0
2006-05-25 20:00:00,1.87019,1.8705,1.86991,1.87012,2679769999.0
2006-05-25 20:15:00,1.87019,1.87139,1.86999,1.87135,4148249990.0
2006-05-25 20:30:00,1.87149,1.87417,1.87126,1.87399,4578549999.0
2006-05-25 20:45:00,1.87388,1.87432,1.873,1.87319,4588719991.0
2006-05-25 21:00:00,1.87317,1.87319,1.87205,1.87205,2916450000.0
2006-05-25 21:15:00,1.87209,1.87252,1.87103,1.87133,2042670001.0
2006-05-25 21:30:00,1.87135,1.8722,1.8712,1.87141,1736919999.0
2006-05-25 21:45:00,1.87142,1.87196,1.87116,1.87125,1932200003.0
2006-05-25 22:00:00,1.87135,1.87185,1.871,1.871,1783149997.0
2006-05-25 22:15:00,1.87102,1.87166,1.87044,1.8708,1705050002.0
2006-05-25 22:30:00,1.87073,1.87159,1.87032,1.87159,1442099994.0
2006-05-25 22:45:00,1.87163,1.87337,1.87157,1.87285,1181700006.0
2006-05-25 23:00:00,1.87265,1.8729,1.87178,1.87262,1087100000.0
2006-05-25 23:15:00,1.8726,1.87362,1.87245,1.87358,1000400004.0
2006-05-25 23:30:00,1.87355,1.87547,1.87337,1.87508,1148999996.0
2006-05-25 23:45:00,1.87527,1.87694,1.87358,1.87687,858200004.0
2006-05-26 00:00:00,1.87696,1.87706,1.87592,1.87616,899199995.0
2006-05-26 00:15:00,1.8762,1.87628,1.87513,1.87551,682300004.0
2006-05-26 00:30:00,1.87555,1.87555,1.87502,1.8752,559099998.0
2006-05-26 00:45:00,1.8752,1.87529,1.87482,1.8749,658099997.0
2006-05-26 01:00:00,1.87495,1.8753,1.87495,1.87523,670500001.0
2006-05-26 01:15:00,1.87516,1.87536,1.8748,1.87493,638799998.0
2006-05-26 01:30:00,1.8749,1.8749,1.8734,1.87414,848999996.0
2006-05-26 01:45:00,1.87422,1.87604,1.87363,1.87379,777799996.0
2006-05-26 02:00:00,1.87408,1.87462,1.87359,1.87428,821299995.0
2006-05-26 02:15:00,1.87438,1.87442,1.8737,1.87384,843900002.0
2006-05-26 02:30:00,1.87396,1.87463,1.87366,1.8744,868300003.0
2006-05-26 02:45:00,1.8743,1.8744,1.87266,1.87323,830099998.0
2006-05-26 03:00:00,1.8735,1.8735,1.87283,1.87283,800499995.0
2006-05-26 03:15:00,1.87285,1.87328,1.87199,1.87224,728399996.0
2006-05-26 03:30:00,1.87217,1.87217,1.8709,1.87099,883900003.0
2006-05-26 03:45:00,1.87097,1.8715,1.87081,1.87118,873269993.0
2006-05-26 04:00:00,1.87118,1.87147,1.87067,1.87138,769300004.0
2006-05-26 04:15:00,1.8715,1.87225,1.87148,1.87206,861900002.0
2006-05-26 04:30:00,1.872,1.87243,1.87161,1.87161,684400006.0
2006-05-26 04:45:00,1.87168,1.8718,1.8709,1.8709,622500000.0
2006-05-26 05:00:00,1.8709,1.87104,1.86972,1.8698,696899999.0
2006-05-26 05:15:00,1.86946,1.86946,1.86737,1.86882,667099997.0
2006-05-26 05:30:00,1.86887,1.86902,1.8679,1.8679,706799999.0
2006-05-26 05:45:00,1.86794,1.86976,1.86781,1.86898,787800001.0
2006-05-26 06:00:00,1.86903,1.86925,1.86875,1.86905,906670002.0
2006-05-26 06:15:00,1.86907,1.8691,1.86838,1.86864,867099998.0
2006-05-26 06:30:00,1.86865,1.8696,1.86845,1.8687,695600003.0
2006-05-26 06:45:00,1.86873,1.86916,1.86843,1.869,714200002.0
2006-05-26 07:00:00,1.86912,1.87049,1.86873,1.8703,725500002.0
2006-05-26 07:15:00,1.87035,1.8712,1.8702,1.87054,857399999.0
2006-05-26 07:30:00,1.87057,1.87141,1.87044,1.87106,942200000.0
2006-05-26 07:45:00,1.87106,1.87118,1.87089,1.87098,576399997.0
2006-05-26 08:00:00,1.87083,1.87107,1.86831,1.87047,1022800002.0
2006-05-26 08:15:00,1.8705,1.87196,1.87014,1.87163,958100004.0
2006-05-26 08:30:00,1.87159,1.87215,1.87115,1.87164,1116400003.0
2006-05-26 08:45:00,1.87175,1.87237,1.87043,1.87043,985299999.0
2006-05-26 09:00:00,1.87034,1.87129,1.86975,1.87122,836000001.0
2006-05-26 09:15:00,1.8712,1.87129,1.86937,1.87025,1071799992.0
2006-05-26 09:30:00,1.87015,1.87145,1.87013,1.87054,908899998.0
2006-05-26 09:45:00,1.87074,1.87216,1.8701,1.87172,1025500003.0
2006-05-26 10:00:00,1.87167,1.87432,1.87153,1.8738,1183499997.0
2006-05-26 10:15:00,1.87378,1.87381,1.87204,1.87204,1107699996.0
2006-05-26 10:30:00,1.87176,1.8724,1.87155,1.87186,884750006.0
2006-05-26 10:45:00,1.87192,1.87268,1.87182,1.87249,786449995.0
2006-05-26 11:00:00,1.87245,1.87248,1.87092,1.87095,1012899996.0
2006-05-26 11:15:00,1.87087,1.87134,1.86993,1.87114,1010500007.0
2006-05-26 11:30:00,1.87107,1.8718,1.8707,1.87168,1116370000.0
2006-05-26 11:45:00,1.87167,1.87231,1.8711,1.87141,1136770000.0
2006-05-26 12:00:00,1.87155,1.87186,1.87132,1.87154,916600000.0
2006-05-26 12:15:00,1.87156,1.87185,1.87123,1.87138,921699998.0
2006-05-26 12:30:00,1.8714,1.87163,1.87114,1.87135,1270800002.0
2006-05-26 12:45:00,1.87139,1.8714,1.87039,1.87123,1072699996.0
2006-05-26 13:00:00,1.87131,1.87175,1.87099,1.87141,1041550001.0
2006-05-26 13:15:00,1.87142,1.8721,1.87133,1.87155,716250002.0
2006-05-26 13:30:00,1.87149,1.8716,1.87006,1.87063,1066699998.0
2006-05-26 13:45:00,1.8706,1.87107,1.86992,1.87002,990399997.0
2006-05-26 14:00:00,1.86998,1.86998,1.86557,1.86773,1067800003.0
2006-05-26 14:15:00,1.86768,1.86779,1.86653,1.86668,1160299995.0
2006-05-26 14:30:00,1.86698,1.87072,1.86698,1.87014,884399996.0
2006-05-26 14:45:00,1.8697,1.86998,1.86754,1.86864,901100004.0
2006-05-26 15:00:00,1.8687,1.86904,1.86772,1.86789,974299996.0
2006-05-26 15:15:00,1.86776,1.86776,1.8614,1.8614,1116070001.0
2006-05-26 15:30:00,1.86117,1.8614,1.85831,1.85909,864200006.0
2006-05-26 15:45:00,1.85944,1.85999,1.85613,1.8573,955200008.0
2006-05-26 16:00:00,1.85725,1.85817,1.85633,1.8568,1176050007.0
2006-05-26 16:15:00,1.85676,1.85677,1.85339,1.8535,1028849999.0
2006-05-26 16:30:00,1.85333,1.85555,1.85285,1.85547,1067099998.0
2006-05-26 16:45:00,1.85534,1.85742,1.85449,1.85486,955800001.0
2006-05-26 17:00:00,1.85469,1.8565,1.85457,1.85612,917499995.0
2006-05-26 17:15:00,1.85612,1.858,1.85605,1.85798,986200001.0
2006-05-26 17:30:00,1.85778,1.85778,1.85694,1.85697,1084100007.0
2006-05-26 17:45:00,1.85698,1.8571,1.85586,1.85615,908099999.0
2006-05-26 18:00:00,1.85624,1.8565,1.85587,1.8559,12262949998.0
2006-05-26 18:15:00,1.85595,1.85622,1.85551,1.85573,9937659998.0
2006-05-26 18:30:00,1.85569,1.85659,1.85554,1.85603,5373170007.0
2006-05-26 18:45:00,1.85603,1.85665,1.85489,1.85489,5193700003.0
2006-05-26 19:00:00,1.85492,1.85631,1.85456,1.8562,4676789989.0
2006-05-26 19:15:00,1.85625,1.85636,1.8555,1.85564,4511149985.0
2006-05-26 19:30:00,1.8556,1.85654,1.85553,1.85633,4321799998.0
2006-05-26 19:45:00,1.85638,1.85703,1.85595,1.85693,3410100006.0
2006-05-26 20:00:00,1.85693,1.85846,1.85687,1.85804,2720700001.0
2006-05-26 20:15:00,1.858,1.85819,1.85731,1.85736,3808246988.0
2006-05-26 20:30:00,1.85732,1.85765,1.85636,1.85636,4348400018.0
2006-05-26 20:45:00,1.85633,1.85647,1.85589,1.85605,5074220001.0
2006-05-26 21:00:00,1.85597,1.85656,1.85596,1.85612,3009600001.0
2006-05-26 21:15:00,1.85611,1.85617,1.8555,1.85565,1983450002.0
2006-05-26 21:30:00,1.85565,1.85619,1.85543,1.85619,1764000000.0
2006-05-26 21:45:00,1.85632,1.85677,1.85605,1.85626,1822169989.0
2006-05-26 22:00:00,1.85639,1.85651,1.85559,1.85577,1579450000.0
2006-05-26 22:15:00,1.85591,1.85684,1.85587,1.85647,1609700000.0
2006-05-26 22:30:00,1.85648,1.85878,1.85637,1.85878,1450800004.0
2006-05-26 22:45:00,1.85879,1.859,1.85811,1.85895,892700000.0
2006-05-29 00:00:00,1.8569,1.8569,1.8561,1.8562,176700000.0
2006-05-29 00:15:00,1.8563,1.8577,1.8563,1.8577,471200000.0
2006-05-29 00:30:00,1.8578,1.8581,1.8577,1.858,647900000.0
2006-05-29 00:45:00,1.8581,1.8584,1.8577,1.8582,706800000.0
2006-05-29 01:00:00,1.8581,1.8586,1.858,1.8583,824600000.0
2006-05-29 01:15:00,1.8582,1.8586,1.8582,1.8584,353400000.0
2006-05-29 01:30:00,1.8585,1.8594,1.8584,1.8588,824600000.0
2006-05-29 01:45:00,1.8589,1.8597,1.8584,1.8591,883500000.0
2006-05-29 02:00:00,1.85912,1.85922,1.85787,1.85822,659750000.0
2006-05-29 02:15:00,1.85822,1.85881,1.85802,1.85852,1093469997.0
2006-05-29 02:30:00,1.85838,1.85876,1.85808,1.85855,827799999.0
2006-05-29 02:45:00,1.85849,1.85922,1.85833,1.85918,852249993.0
2006-05-29 03:00:00,1.85929,1.85951,1.85887,1.85944,821799998.0
2006-05-29 03:15:00,1.85943,1.85966,1.8593,1.8595,474099998.0
2006-05-29 03:30:00,1.85952,1.86017,1.85932,1.85992,635400001.0
2006-05-29 03:45:00,1.85987,1.86021,1.85987,1.86006,907599998.0
2006-05-29 04:00:00,1.85998,1.86025,1.85993,1.86,730100002.0
2006-05-29 04:15:00,1.8601,1.86015,1.85991,1.86005,902199998.0
2006-05-29 04:30:00,1.86002,1.86012,1.85971,1.85987,714900002.0
2006-05-29 04:45:00,1.85994,1.86028,1.85991,1.86023,430500005.0
2006-05-29 05:00:00,1.86025,1.86058,1.8599,1.86,607900002.0
2006-05-29 05:15:00,1.86003,1.86028,1.8597,1.8598,743700001.0
2006-05-29 05:30:00,1.8598,1.86001,1.85963,1.85963,640500000.0
2006-05-29 05:45:00,1.85968,1.85985,1.85886,1.85898,740100001.0
2006-05-29 06:00:00,1.85909,1.85981,1.85908,1.85968,846699999.0
2006-05-29 06:15:00,1.85975,1.86026,1.85961,1.86017,877199991.0
2006-05-29 06:30:00,1.8601,1.86035,1.85997,1.8603,607399995.0
2006-05-29 06:45:00,1.8603,1.86063,1.86002,1.86002,682500003.0
2006-05-29 07:00:00,1.8601,1.86112,1.86001,1.86067,760700006.0
2006-05-29 07:15:00,1.86075,1.86083,1.86054,1.86071,794949995.0
2006-05-29 07:30:00,1.86065,1.86082,1.86039,1.8605,633550000.0
2006-05-29 07:45:00,1.86047,1.86052,1.8596,1.85963,530899998.0
2006-05-29 08:00:00,1.85957,1.86069,1.85957,1.86059,801600004.0
2006-05-29 08:15:00,1.86052,1.86052,1.85999,1.86025,854149996.0
2006-05-29 08:30:00,1.86025,1.86025,1.85963,1.85999,925999992.0
2006-05-29 08:45:00,1.86001,1.86003,1.85915,1.85942,741400000.0
2006-05-29 09:00:00,1.85933,1.86025,1.85913,1.85995,740870002.0
2006-05-29 09:15:00,1.85988,1.8605,1.85949,1.86023,804700000.0
2006-05-29 09:30:00,1.86024,1.86057,1.86015,1.8604,690246995.0
2006-05-29 09:45:00,1.86037,1.8608,1.86033,1.86065,817870003.0
2006-05-29 10:00:00,1.86064,1.86083,1.8601,1.86015,790400000.0
2006-05-29 10:15:00,1.86015,1.86024,1.85989,1.86013,1026400002.0
2006-05-29 10:30:00,1.86022,1.86036,1.86008,1.8602,845599995.0
2006-05-29 10:45:00,1.8603,1.86053,1.86022,1.86046,961300003.0
2006-05-29 11:00:00,1.8605,1.86375,1.8605,1.86349,1115369998.0
2006-05-29 11:15:00,1.86352,1.8639,1.86247,1.8639,773000000.0
2006-05-29 11:30:00,1.86384,1.86396,1.8631,1.8632,1269900006.0
2006-05-29 11:45:00,1.86323,1.86381,1.8629,1.86315,1002500004.0
2006-05-29 12:00:00,1.86308,1.86324,1.86295,1.86316,885700001.0
2006-05-29 12:15:00,1.86344,1.86363,1.86259,1.86259,812700000.0
2006-05-29 12:30:00,1.86246,1.86279,1.86189,1.86214,1092700002.0
2006-05-29 12:45:00,1.86238,1.86258,1.86161,1.86192,886200003.0
2006-05-29 13:00:00,1.8619,1.86228,1.8618,1.86203,876499998.0
2006-05-29 13:15:00,1.86205,1.86233,1.8618,1.8621,990199997.0
2006-05-29 13:30:00,1.86205,1.86215,1.86045,1.86065,922299999.0
2006-05-29 13:45:00,1.86062,1.86139,1.86062,1.86132,960099999.0
2006-05-29 14:00:00,1.8614,1.86172,1.86126,1.86136,863199995.0
2006-05-29 14:15:00,1.86133,1.86143,1.86064,1.86143,1020199996.0
2006-05-29 14:30:00,1.86146,1.86147,1.86108,1.86123,780699997.0
2006-05-29 14:45:00,1.8612,1.86125,1.86083,1.86105,896000001.0
2006-05-29 15:00:00,1.86103,1.8611,1.86023,1.86033,954099998.0
2006-05-29 15:15:00,1.86032,1.86041,1.85895,1.85928,963400003.0
2006-05-29 15:30:00,1.85925,1.86013,1.85918,1.8599,982200000.0
2006-05-29 15:45:00,1.8599,1.8602,1.85977,1.85992,804699998.0
2006-05-29 16:00:00,1.86001,1.86008,1.85939,1.85984,988499997.0
2006-05-29 16:15:00,1.8599,1.86005,1.85951,1.85965,655649996.0
2006-05-29 16:30:00,1.85954,1.85967,1.85899,1.85908,796800000.0
2006-05-29 16:45:00,1.85912,1.85924,1.8583,1.85855,875500002.0
2006-05-29 17:00:00,1.85859,1.85902,1.85731,1.85756,1090700004.0
2006-05-29 17:15:00,1.85746,1.85784,1.85704,1.85727,828600000.0
2006-05-29 17:30:00,1.85721,1.85764,1.85691,1.85732,801049998.0
2006-05-29 17:45:00,1.85724,1.85727,1.8568,1.8568,804899993.0
2006-05-29 18:00:00,1.85693,1.85707,1.85631,1.85642,12577699982.0
2006-05-29 18:15:00,1.85649,1.85724,1.85633,1.857,9895549984.0
2006-05-29 18:30:00,1.8571,1.85788,1.85701,1.85778,5528649994.0
2006-05-29 18:45:00,1.85778,1.85811,1.85773,1.85803,5307520009.0
2006-05-29 19:00:00,1.85802,1.85825,1.8577,1.85825,4668350012.0
2006-05-29 19:15:00,1.85818,1.85818,1.85762,1.8577,4292696986.0
2006-05-29 19:30:00,1.85765,1.85788,1.85765,1.8577,4154999990.0
2006-05-29 19:45:00,1.8577,1.85882,1.85765,1.85856,3940670002.0
2006-05-29 20:00:00,1.85853,1.85853,1.85768,1.8579,2780350003.0
2006-05-29 20:15:00,1.85789,1.85828,1.85742,1.8582,3748550013.0
2006-05-29 20:30:00,1.85816,1.85866,1.85758,1.85866,4708849996.0
2006-05-29 20:45:00,1.85872,1.85982,1.8587,1.8597,5097893986.0
2006-05-29 21:00:00,1.8597,1.86039,1.85958,1.85978,3079650003.0
2006-05-29 21:15:00,1.85983,1.85997,1.85965,1.85975,2046700001.0
2006-05-29 21:30:00,1.85975,1.85988,1.85916,1.85943,1942499998.0
2006-05-29 21:45:00,1.85942,1.8595,1.85838,1.85847,2143419992.0
2006-05-29 22:00:00,1.8585,1.85928,1.85845,1.85901,1727600003.0
2006-05-29 22:15:00,1.85905,1.85914,1.85888,1.85895,1822600000.0
2006-05-29 22:30:00,1.85898,1.8593,1.85865,1.85893,1395499993.0
2006-05-29 22:45:00,1.85893,1.85945,1.85865,1.85935,1009499991.0
2006-05-29 23:00:00,1.8593,1.85948,1.85872,1.85924,1067600001.0
2006-05-29 23:15:00,1.85933,1.85963,1.85888,1.85932,1126399991.0
2006-05-29 23:30:00,1.85931,1.85939,1.85801,1.85808,959799997.0
2006-05-29 23:45:00,1.85818,1.8585,1.85792,1.85835,419150002.0
2006-05-30 00:00:00,1.85833,1.85858,1.85825,1.8585,456400001.0
2006-05-30 00:15:00,1.85848,1.85918,1.85848,1.85918,655299997.0
2006-05-30 00:30:00,1.85924,1.85977,1.85924,1.85948,497146993.0
2006-05-30 00:45:00,1.8595,1.85969,1.85919,1.8594,747350005.0
2006-05-30 01:00:00,1.85938,1.85945,1.85864,1.85905,753099993.0
2006-05-30 01:15:00,1.85894,1.85917,1.85854,1.85891,665900003.0
2006-05-30 01:30:00,1.85905,1.85921,1.85879,1.85886,652846994.0
2006-05-30 01:45:00,1.85897,1.85897,1.85795,1.85828,765949999.0
2006-05-30 02:00:00,1.85833,1.85838,1.85762,1.85837,680299995.0
2006-05-30 02:15:00,1.8586,1.85961,1.8586,1.85937,1011199992.0
2006-05-30 02:30:00,1.85928,1.85943,1.85882,1.85925,771846987.0
2006-05-30 02:45:00,1.8592,1.85937,1.8589,1.85915,779899997.0
2006-05-30 03:00:00,1.85922,1.8594,1.85912,1.85937,795500001.0
2006-05-30 03:15:00,1.85937,1.85955,1.85912,1.8593,434900000.0
2006-05-30 03:30:00,1.85931,1.85975,1.85915,1.85975,644200002.0
2006-05-30 03:45:00,1.8597,1.86092,1.85967,1.86084,777999997.0
2006-05-30 04:00:00,1.86074,1.86143,1.86065,1.86102,678299997.0
2006-05-30 04:15:00,1.86114,1.86144,1.86088,1.86113,727550000.0
2006-05-30 04:30:00,1.86108,1.8631,1.86091,1.86236,782200000.0
2006-05-30 04:45:00,1.86269,1.86587,1.86269,1.86536,871000005.0
2006-05-30 05:00:00,1.86547,1.86835,1.86517,1.86829,866899998.0
2006-05-30 05:15:00,1.86835,1.86835,1.86715,1.86831,693099996.0
2006-05-30 05:30:00,1.86832,1.86976,1.86803,1.86851,737000003.0
2006-05-30 05:45:00,1.86863,1.86885,1.86731,1.86733,782699999.0
2006-05-30 06:00:00,1.86736,1.86749,1.86678,1.8672,708400004.0
2006-05-30 06:15:00,1.86713,1.8673,1.86645,1.86684,692500000.0
2006-05-30 06:30:00,1.86679,1.86713,1.86655,1.867,745000000.0
2006-05-30 06:45:00,1.86702,1.86781,1.867,1.86754,853500000.0
2006-05-30 07:00:00,1.86752,1.86834,1.86725,1.86834,769750001.0
2006-05-30 07:15:00,1.86843,1.86843,1.86767,1.86791,902199996.0
2006-05-30 07:30:00,1.86791,1.86791,1.86717,1.86728,818549993.0
2006-05-30 07:45:00,1.86727,1.8682,1.86675,1.8682,594899997.0
2006-05-30 08:00:00,1.86807,1.87192,1.86756,1.87174,1064599999.0
2006-05-30 08:15:00,1.87175,1.87434,1.87163,1.87314,730699997.0
2006-05-30 08:30:00,1.87335,1.87402,1.87167,1.87167,987499997.0
2006-05-30 08:45:00,1.87177,1.87294,1.87166,1.87283,714300001.0
2006-05-30 09:00:00,1.87278,1.87663,1.87276,1.87487,782299998.0
2006-05-30 09:15:00,1.87495,1.87554,1.87394,1.87399,690199996.0
2006-05-30 09:30:00,1.87371,1.87576,1.8731,1.8756,894696991.0
2006-05-30 09:45:00,1.87555,1.87654,1.87459,1.87526,889549996.0
2006-05-30 10:00:00,1.87523,1.87592,1.87483,1.87573,861000000.0
2006-05-30 10:15:00,1.87568,1.87576,1.87424,1.87442,906300000.0
2006-05-30 10:30:00,1.8745,1.87539,1.8739,1.87502,836700000.0
2006-05-30 10:45:00,1.87507,1.8763,1.87489,1.87502,1018699992.0
2006-05-30 11:00:00,1.87514,1.87649,1.87514,1.87612,946500003.0
2006-05-30 11:15:00,1.87608,1.87639,1.87606,1.87637,975200000.0
2006-05-30 11:30:00,1.87637,1.87645,1.87567,1.87615,1151300000.0
2006-05-30 11:45:00,1.87615,1.87928,1.87603,1.87869,1095100000.0
2006-05-30 12:00:00,1.87869,1.87892,1.87755,1.87872,1031799998.0
2006-05-30 12:15:00,1.87893,1.87893,1.87775,1.87825,823699998.0
2006-05-30 12:30:00,1.87819,1.87957,1.87819,1.87845,943099999.0
2006-05-30 12:45:00,1.87846,1.87851,1.87749,1.87792,873800004.0
2006-05-30 13:00:00,1.8781,1.87869,1.87745,1.87746,929200001.0
2006-05-30 13:15:00,1.8774,1.87776,1.87705,1.87758,820900002.0
2006-05-30 13:30:00,1.8776,1.87787,1.87249,1.87454,1000699993.0
2006-05-30 13:45:00,1.87452,1.87556,1.87337,1.87365,969499999.0
2006-05-30 14:00:00,1.87357,1.87568,1.87337,1.87492,817899996.0
2006-05-30 14:15:00,1.87485,1.87501,1.8715,1.87186,982999995.0
2006-05-30 14:30:00,1.87174,1.87351,1.87102,1.87202,837300004.0
2006-05-30 14:45:00,1.87183,1.87482,1.87141,1.87447,1086350000.0
2006-05-30 15:00:00,1.87434,1.87468,1.87255,1.87368,1078799994.0
2006-05-30 15:15:00,1.87333,1.87673,1.87308,1.87543,965600001.0
2006-05-30 15:30:00,1.87543,1.87852,1.87543,1.87695,1028900001.0
2006-05-30 15:45:00,1.87693,1.88248,1.87676,1.88237,942999995.0
2006-05-30 16:00:00,1.88217,1.88626,1.88134,1.88445,940100003.0
2006-05-30 16:15:00,1.88443,1.8857,1.88423,1.8857,877700003.0
2006-05-30 16:30:00,1.88559,1.8862,1.88395,1.88395,932899995.0
2006-05-30 16:45:00,1.88426,1.88573,1.88388,1.88545,976649999.0
2006-05-30 17:00:00,1.88527,1.88534,1.88256,1.8836,1008800000.0
2006-05-30 17:15:00,1.88351,1.88466,1.88323,1.88455,1050100002.0
2006-05-30 17:30:00,1.88454,1.88468,1.8818,1.88181,897200006.0
2006-05-30 17:45:00,1.88182,1.8831,1.88095,1.88212,935799995.0
2006-05-30 18:00:00,1.8821,1.88229,1.88112,1.8814,12334496999.0
2006-05-30 18:15:00,1.88145,1.88291,1.8813,1.88263,10020599983.0
2006-05-30 18:30:00,1.88262,1.8838,1.88212,1.88361,5249899993.0
2006-05-30 18:45:00,1.88374,1.88379,1.8827,1.88284,5445299982.0
2006-05-30 19:00:00,1.88291,1.883,1.8822,1.88245,4887966986.0
2006-05-30 19:15:00,1.88245,1.88252,1.88159,1.88224,3980199994.0
2006-05-30 19:30:00,1.88217,1.88291,1.88113,1.88195,4731420008.0
2006-05-30 19:45:00,1.88192,1.88259,1.88179,1.88246,3641700007.0
2006-05-30 20:00:00,1.88236,1.88379,1.88204,1.88372,2756369993.0
2006-05-30 20:15:00,1.88375,1.88449,1.88375,1.88428,3749100009.0
2006-05-30 20:30:00,1.88433,1.8849,1.88272,1.88289,4474700002.0
2006-05-30 20:45:00,1.88292,1.88393,1.8829,1.88341,5001016976.0
2006-05-30 21:00:00,1.88347,1.88397,1.88283,1.88298,2847466984.0
2006-05-30 21:15:00,1.88313,1.88413,1.88313,1.8839,2155600007.0
2006-05-30 21:30:00,1.88399,1.88401,1.88318,1.88318,1876599998.0
2006-05-30 21:45:00,1.88314,1.88351,1.883,1.88315,1777846994.0
2006-05-30 22:00:00,1.88326,1.88358,1.88301,1.88358,1614999989.0
2006-05-30 22:15:00,1.8836,1.88367,1.88317,1.88355,1820599998.0
2006-05-30 22:30:00,1.88357,1.88445,1.88344,1.88393,1312399990.0
2006-05-30 22:45:00,1.88396,1.8851,1.8835,1.88355,871899998.0
2006-05-30 23:00:00,1.8835,1.88515,1.88335,1.88375,1104149999.0
2006-05-30 23:15:00,1.88397,1.88468,1.88342,1.8839,875600000.0
2006-05-30 23:30:00,1.88392,1.88398,1.88312,1.8833,503900001.0
2006-05-30 23:45:00,1.88335,1.88337,1.88288,1.88295,500599996.0
2006-05-31 00:00:00,1.8827,1.8827,1.88186,1.88258,685400002.0
2006-05-31 00:15:00,1.88263,1.88268,1.88218,1.88228,768146998.0
2006-05-31 00:30:00,1.88214,1.8823,1.88132,1.88139,580800002.0
2006-05-31 00:45:00,1.8814,1.8816,1.88113,1.88117,947299996.0
2006-05-31 01:00:00,1.88113,1.88135,1.8809,1.88133,695100003.0
2006-05-31 01:15:00,1.88126,1.88126,1.88073,1.88085,701700001.0
2006-05-31 01:30:00,1.88093,1.88136,1.88066,1.88116,981449998.0
2006-05-31 01:45:00,1.88115,1.88121,1.88066,1.88098,704899999.0
2006-05-31 02:00:00,1.88101,1.88102,1.87983,1.87997,866000004.0
2006-05-31 02:15:00,1.88012,1.88175,1.88012,1.88173,911599998.0
2006-05-31 02:30:00,1.88165,1.88205,1.88128,1.88153,715299999.0
2006-05-31 02:45:00,1.88147,1.88147,1.88009,1.88043,853399997.0
2006-05-31 03:00:00,1.8807,1.88253,1.8806,1.88225,966099994.0
2006-05-31 03:15:00,1.88238,1.88298,1.88213,1.88266,613800001.0
2006-05-31 03:30:00,1.88272,1.8831,1.88228,1.88229,861099996.0
2006-05-31 03:45:00,1.88217,1.88226,1.8813,1.88138,821599998.0
2006-05-31 04:00:00,1.88128,1.88164,1.88118,1.88142,959950004.0
2006-05-31 04:15:00,1.88148,1.88207,1.88135,1.88205,859799995.0
2006-05-31 04:30:00,1.88199,1.88223,1.88147,1.88215,642600000.0
2006-05-31 04:45:00,1.88228,1.8826,1.88214,1.88243,698799999.0
2006-05-31 05:00:00,1.88247,1.88261,1.88198,1.88207,369599999.0
2006-05-31 05:15:00,1.88207,1.88228,1.8818,1.88182,726100000.0
2006-05-31 05:30:00,1.88185,1.88213,1.88175,1.8818,643999998.0
2006-05-31 05:45:00,1.88183,1.88198,1.88149,1.8816,714300000.0
2006-05-31 06:00:00,1.88168,1.88245,1.88164,1.88232,546900003.0
2006-05-31 06:15:00,1.88235,1.88399,1.88223,1.88337,704070000.0
2006-05-31 06:30:00,1.88331,1.88459,1.8833,1.88357,924100004.0
2006-05-31 06:45:00,1.88356,1.88393,1.88248,1.88262,862999995.0
2006-05-31 07:00:00,1.88272,1.88272,1.88209,1.8825,724299995.0
2006-05-31 07:15:00,1.88255,1.88305,1.88235,1.88264,1016799994.0
2006-05-31 07:30:00,1.88261,1.88331,1.88245,1.88313,594700003.0
2006-05-31 07:45:00,1.88309,1.88349,1.88303,1.88322,546500000.0
2006-05-31 08:00:00,1.88297,1.88297,1.88,1.88,1129499995.0
2006-05-31 08:15:00,1.87953,1.88315,1.87883,1.88247,1001699995.0
2006-05-31 08:30:00,1.88248,1.883,1.88194,1.88227,1128670001.0
2006-05-31 08:45:00,1.88231,1.88514,1.8822,1.88367,1004000001.0
2006-05-31 09:00:00,1.88401,1.88455,1.88263,1.88408,974650001.0
2006-05-31 09:15:00,1.88408,1.88509,1.8838,1.8842,881270002.0
2006-05-31 09:30:00,1.88423,1.88445,1.88312,1.88354,1022799999.0
2006-05-31 09:45:00,1.8834,1.88348,1.88166,1.88174,873100001.0
2006-05-31 10:00:00,1.88183,1.88238,1.87944,1.87965,1005999997.0
2006-05-31 10:15:00,1.8797,1.88037,1.8778,1.87834,909999998.0
2006-05-31 10:30:00,1.87853,1.87857,1.87601,1.87791,976900000.0
2006-05-31 10:45:00,1.878,1.87895,1.8775,1.87757,858999995.0
2006-05-31 11:00:00,1.87767,1.8795,1.87712,1.8795,1241800002.0
2006-05-31 11:15:00,1.8795,1.87993,1.87828,1.87829,875000003.0
2006-05-31 11:30:00,1.87827,1.87908,1.87663,1.87716,1075000000.0
2006-05-31 11:45:00,1.87734,1.87856,1.87734,1.87841,1164600001.0
2006-05-31 12:00:00,1.87852,1.8794,1.87784,1.87899,932449993.0
2006-05-31 12:15:00,1.87877,1.87903,1.87815,1.87833,794399999.0
2006-05-31 12:30:00,1.8783,1.87857,1.87779,1.87849,940300004.0
2006-05-31 12:45:00,1.87851,1.87951,1.87832,1.87951,992400002.0
2006-05-31 13:00:00,1.87976,1.87976,1.87823,1.87833,956399996.0
2006-05-31 13:15:00,1.8782,1.8782,1.87681,1.8773,886999996.0
2006-05-31 13:30:00,1.8773,1.87753,1.87562,1.87631,978600000.0
2006-05-31 13:45:00,1.87625,1.87683,1.87542,1.87564,897499999.0
2006-05-31 14:00:00,1.87575,1.87645,1.87488,1.87583,949699998.0
2006-05-31 14:15:00,1.876,1.87679,1.8752,1.87638,925599997.0
2006-05-31 14:30:00,1.87625,1.87673,1.87406,1.87415,942100002.0
2006-05-31 14:45:00,1.87393,1.87457,1.87342,1.87372,964299997.0
2006-05-31 15:00:00,1.87385,1.87544,1.87363,1.87535,1304000000.0
2006-05-31 15:15:00,1.87543,1.87642,1.87435,1.87435,1150100003.0
2006-05-31 15:30:00,1.87427,1.87437,1.87241,1.87337,1136099998.0
2006-05-31 15:45:00,1.87347,1.87503,1.87347,1.87359,1209200003.0
2006-05-31 16:00:00,1.8736,1.87547,1.86736,1.87516,1140199994.0
2006-05-31 16:15:00,1.87523,1.87523,1.87254,1.87269,1066749997.0
2006-05-31 16:30:00,1.8725,1.87429,1.8724,1.87264,1064146999.0
2006-05-31 16:45:00,1.87258,1.8732,1.87087,1.87112,1060599997.0
2006-05-31 17:00:00,1.87104,1.87396,1.87104,1.87252,969499997.0
2006-05-31 17:15:00,1.87228,1.87325,1.87129,1.87304,852300003.0
2006-05-31 17:30:00,1.87324,1.87378,1.87307,1.8733,1149199992.0
2006-05-31 17:45:00,1.87324,1.87337,1.87217,1.8729,1060950000.0
2006-05-31 18:00:00,1.87283,1.87376,1.87275,1.87337,11950999968.0
2006-05-31 18:15:00,1.87337,1.87397,1.87313,1.87347,9643096991.0
2006-05-31 18:30:00,1.87348,1.87404,1.87338,1.87343,5425350005.0
2006-05-31 18:45:00,1.87345,1.87355,1.87243,1.87243,5537350009.0
2006-05-31 19:00:00,1.87241,1.87315,1.87237,1.87289,4787939997.0
2006-05-31 19:15:00,1.87287,1.87332,1.87275,1.8732,3987950006.0
2006-05-31 19:30:00,1.87317,1.87356,1.87299,1.87313,4339999999.0
2006-05-31 19:45:00,1.8731,1.87383,1.87242,1.87242,3637449995.0
2006-05-31 20:00:00,1.87247,1.87488,1.87152,1.87438,2779700010.0
2006-05-31 20:15:00,1.87434,1.87434,1.87155,1.87172,3693800013.0
2006-05-31 20:30:00,1.87179,1.87195,1.87012,1.87085,4363499994.0
2006-05-31 20:45:00,1.8708,1.87128,1.86837,1.86837,5076699994.0
2006-05-31 21:00:00,1.86833,1.86966,1.86833,1.86908,3011249997.0
2006-05-31 21:15:00,1.86912,1.86963,1.86891,1.86942,2142000005.0
2006-05-31 21:30:00,1.86938,1.8696,1.86922,1.86923,1909499994.0
2006-05-31 21:45:00,1.86922,1.87037,1.86922,1.8695,1936400001.0
2006-05-31 22:00:00,1.86952,1.87009,1.86952,1.86995,1695499996.0
2006-05-31 22:15:00,1.86997,1.87015,1.86936,1.8698,1678870005.0
2006-05-31 22:30:00,1.86986,1.87016,1.86977,1.87,1488300003.0
2006-05-31 22:45:00,1.86995,1.8701,1.86906,1.86925,1188199996.0
2006-05-31 23:00:00,1.8692,1.86998,1.86905,1.86961,1179100006.0
2006-05-31 23:15:00,1.86967,1.87032,1.86934,1.86998,879800000.0
2006-05-31 23:30:00,1.86993,1.87056,1.8698,1.86988,931100000.0
2006-05-31 23:45:00,1.86985,1.87182,1.86982,1.87079,1059449996.0
2006-06-01 00:00:00,1.87129,1.87219,1.87072,1.8718,724099998.0
2006-06-01 00:15:00,1.87178,1.87202,1.87102,1.87125,857200005.0
2006-06-01 00:30:00,1.87125,1.8719,1.8712,1.8718,651299997.0
2006-06-01 00:45:00,1.8718,1.87187,1.87054,1.8708,864099994.0
2006-06-01 01:00:00,1.87085,1.87105,1.87001,1.87035,770799993.0
2006-06-01 01:15:00,1.8703,1.87069,1.87023,1.8706,629399999.0
2006-06-01 01:30:00,1.87063,1.87063,1.8702,1.8703,599399995.0
2006-06-01 01:45:00,1.87038,1.87097,1.8702,1.87079,730900009.0
2006-06-01 02:00:00,1.87072,1.87093,1.8704,1.8704,631099996.0
2006-06-01 02:15:00,1.87047,1.87053,1.86824,1.86841,881000004.0
2006-06-01 02:30:00,1.86852,1.86855,1.86624,1.86655,881670006.0
2006-06-01 02:45:00,1.8665,1.86798,1.86619,1.86725,862299998.0
2006-06-01 03:00:00,1.8673,1.86732,1.86553,1.86662,924500001.0
2006-06-01 03:15:00,1.86665,1.86775,1.86654,1.86731,627600001.0
2006-06-01 03:30:00,1.86749,1.86794,1.86694,1.86696,601800002.0
2006-06-01 03:45:00,1.867,1.86713,1.86619,1.86646,965599995.0
2006-06-01 04:00:00,1.86642,1.86652,1.8659,1.8659,816800003.0
2006-06-01 04:15:00,1.866,1.86638,1.86598,1.86623,731399998.0
2006-06-01 04:30:00,1.86626,1.8665,1.86507,1.86556,697700000.0
2006-06-01 04:45:00,1.86568,1.86589,1.86509,1.86519,525500002.0
2006-06-01 05:00:00,1.86525,1.86554,1.86503,1.8652,595700000.0
2006-06-01 05:15:00,1.86525,1.86531,1.86478,1.86487,782900002.0
2006-06-01 05:30:00,1.8649,1.86506,1.86442,1.86492,732699995.0
2006-06-01 05:45:00,1.86499,1.86522,1.86416,1.86496,910999993.0
2006-06-01 06:00:00,1.865,1.86553,1.86471,1.86496,952599996.0
2006-06-01 06:15:00,1.86503,1.86503,1.86429,1.86477,693300000.0
2006-06-01 06:30:00,1.86471,1.86591,1.8647,1.86571,822799999.0
2006-06-01 06:45:00,1.86573,1.86635,1.8655,1.86612,887699994.0
2006-06-01 07:00:00,1.86618,1.86621,1.8651,1.8659,944799995.0
2006-06-01 07:15:00,1.86602,1.86622,1.86562,1.86575,653500004.0
2006-06-01 07:30:00,1.86575,1.86605,1.8655,1.86605,875399998.0
2006-06-01 07:45:00,1.86615,1.86678,1.86602,1.86677,741000002.0
2006-06-01 08:00:00,1.86655,1.86696,1.86569,1.86607,1126399997.0
2006-06-01 08:15:00,1.86615,1.86628,1.86457,1.86472,809300000.0
2006-06-01 08:30:00,1.86461,1.86493,1.86313,1.86313,760849998.0
2006-06-01 08:45:00,1.8632,1.86429,1.86294,1.86405,1084396994.0
2006-06-01 09:00:00,1.86389,1.86389,1.86182,1.86193,858699996.0
2006-06-01 09:15:00,1.86182,1.86256,1.86155,1.86174,1046999998.0
2006-06-01 09:30:00,1.86177,1.86289,1.86046,1.86278,931200002.0
2006-06-01 09:45:00,1.86285,1.86426,1.86285,1.86393,957299996.0
2006-06-01 10:00:00,1.86418,1.86656,1.86418,1.86656,950799999.0
2006-06-01 10:15:00,1.86656,1.86746,1.86578,1.86589,1081500001.0
2006-06-01 10:30:00,1.86559,1.8663,1.86505,1.86511,958200005.0
2006-06-01 10:45:00,1.86517,1.86517,1.86329,1.86384,1057800006.0
2006-06-01 11:00:00,1.86387,1.86597,1.86385,1.86511,932749997.0
2006-06-01 11:15:00,1.86512,1.86558,1.86482,1.86555,987300006.0
2006-06-01 11:30:00,1.86549,1.8658,1.86538,1.86557,1290199995.0
2006-06-01 11:45:00,1.86552,1.86552,1.86474,1.86536,1191550000.0
2006-06-01 12:00:00,1.86536,1.86536,1.86445,1.86463,1064000000.0
2006-06-01 12:15:00,1.8646,1.86485,1.86401,1.86443,872799998.0
2006-06-01 12:30:00,1.86433,1.8645,1.86322,1.8637,997900001.0
2006-06-01 12:45:00,1.86375,1.86411,1.86302,1.86375,1020849997.0
2006-06-01 13:00:00,1.86374,1.86398,1.86139,1.86217,1054500003.0
2006-06-01 13:15:00,1.86226,1.86235,1.86036,1.86079,857000004.0
2006-06-01 13:30:00,1.86078,1.86262,1.86063,1.86257,1022099991.0
2006-06-01 13:45:00,1.86251,1.86255,1.86081,1.86111,842199999.0
2006-06-01 14:00:00,1.86101,1.86103,1.85974,1.85978,742299999.0
2006-06-01 14:15:00,1.85973,1.86009,1.85836,1.8584,979199996.0
2006-06-01 14:30:00,1.85908,1.86136,1.85901,1.8605,1162350003.0
2006-06-01 14:45:00,1.86035,1.86035,1.85688,1.85793,929499998.0
2006-06-01 15:00:00,1.85804,1.85839,1.85745,1.85752,1047399997.0
2006-06-01 15:15:00,1.85753,1.85924,1.8575,1.85924,1058800000.0
2006-06-01 15:30:00,1.85921,1.85931,1.85652,1.85712,891299997.0
2006-06-01 15:45:00,1.85719,1.8579,1.85631,1.85631,1068249997.0
2006-06-01 16:00:00,1.85614,1.86316,1.85606,1.86191,909999997.0
2006-06-01 16:15:00,1.862,1.86205,1.8605,1.86111,1025500002.0
2006-06-01 16:30:00,1.86116,1.86557,1.86116,1.8653,963299999.0
2006-06-01 16:45:00,1.86533,1.86918,1.86527,1.86792,931299997.0
2006-06-01 17:00:00,1.86783,1.86802,1.86626,1.86671,938800001.0
2006-06-01 17:15:00,1.86658,1.86691,1.86504,1.86691,824270004.0
2006-06-01 17:30:00,1.86701,1.86729,1.86603,1.86625,835299994.0
2006-06-01 17:45:00,1.86637,1.86826,1.86615,1.86811,902099994.0
2006-06-01 18:00:00,1.86813,1.86861,1.86725,1.86805,12896440005.0
2006-06-01 18:15:00,1.86809,1.86849,1.86704,1.86758,9488849995.0
2006-06-01 18:30:00,1.86765,1.86765,1.86729,1.8675,5428870002.0
2006-06-01 18:45:00,1.86752,1.86773,1.86707,1.86711,5307299999.0
2006-06-01 19:00:00,1.86712,1.86737,1.86642,1.86644,5161220001.0
2006-06-01 19:15:00,1.86636,1.86636,1.86515,1.86593,4177400000.0
2006-06-01 19:30:00,1.86592,1.86719,1.86592,1.86708,4115500002.0
2006-06-01 19:45:00,1.8672,1.86734,1.86678,1.86693,3618169998.0
2006-06-01 20:00:00,1.86687,1.86699,1.86588,1.86597,2813749995.0
2006-06-01 20:15:00,1.866,1.86649,1.86551,1.8663,3588346978.0
2006-06-01 20:30:00,1.86629,1.86645,1.86569,1.86569,4492949997.0
2006-06-01 20:45:00,1.86567,1.86581,1.86447,1.86461,4617399998.0
2006-06-01 21:00:00,1.86463,1.86484,1.86402,1.86402,3111350008.0
2006-06-01 21:15:00,1.86407,1.86445,1.8639,1.86415,2103749994.0
2006-06-01 21:30:00,1.86415,1.86415,1.8632,1.86391,2007699994.0
2006-06-01 21:45:00,1.86395,1.86449,1.86363,1.86376,2021700002.0
2006-06-01 22:00:00,1.8639,1.86404,1.863,1.8633,1721199994.0
2006-06-01 22:15:00,1.86334,1.86424,1.86315,1.86415,1648299996.0
2006-06-01 22:30:00,1.86417,1.86461,1.8638,1.86439,1377299998.0
2006-06-01 22:45:00,1.86439,1.86553,1.86426,1.86535,854600000.0
2006-06-01 23:00:00,1.8653,1.86578,1.86474,1.86512,1211599998.0
2006-06-01 23:15:00,1.86503,1.86529,1.86451,1.86471,1269000002.0
2006-06-01 23:30:00,1.86465,1.86589,1.86465,1.86563,678999998.0
2006-06-01 23:45:00,1.86565,1.8666,1.8655,1.86624,605800001.0
2006-06-02 00:00:00,1.86615,1.86615,1.865,1.86522,708499999.0
2006-06-02 00:15:00,1.8652,1.86549,1.86499,1.86515,668100002.0
2006-06-02 00:30:00,1.86515,1.86535,1.86482,1.86491,426000002.0
2006-06-02 00:45:00,1.86492,1.86574,1.86486,1.86569,808199995.0
2006-06-02 01:00:00,1.86572,1.86588,1.86557,1.86585,759900003.0
2006-06-02 01:15:00,1.8658,1.86636,1.86568,1.8663,1017199999.0
2006-06-02 01:30:00,1.86635,1.86638,1.86548,1.8658,672949997.0
2006-06-02 01:45:00,1.86585,1.86643,1.8652,1.86643,884899995.0
2006-06-02 02:00:00,1.8665,1.86655,1.86561,1.86574,736999998.0
2006-06-02 02:15:00,1.86575,1.86645,1.86565,1.86645,787300001.0
2006-06-02 02:30:00,1.86635,1.86645,1.86598,1.86635,675999996.0
2006-06-02 02:45:00,1.86632,1.86676,1.86602,1.86607,968600006.0
2006-06-02 03:00:00,1.86604,1.86635,1.86584,1.86615,808399992.0
2006-06-02 03:15:00,1.86619,1.86621,1.86543,1.86554,751299998.0
2006-06-02 03:30:00,1.86548,1.86548,1.86495,1.86512,721999999.0
2006-06-02 03:45:00,1.86518,1.8657,1.86482,1.86551,823800000.0
2006-06-02 04:00:00,1.86547,1.86553,1.86481,1.86481,754400004.0
2006-06-02 04:15:00,1.86492,1.86512,1.86475,1.86512,800599998.0
2006-06-02 04:30:00,1.86509,1.86516,1.86467,1.86473,517500000.0
2006-06-02 04:45:00,1.8648,1.86502,1.86473,1.86492,670600001.0
2006-06-02 05:00:00,1.86495,1.86547,1.86469,1.86519,600400002.0
2006-06-02 05:15:00,1.86523,1.86532,1.86506,1.86514,656799998.0
2006-06-02 05:30:00,1.86512,1.86527,1.86487,1.86508,712869999.0
2006-06-02 05:45:00,1.86513,1.86517,1.86495,1.865,762499998.0
2006-06-02 06:00:00,1.86505,1.86532,1.86495,1.86508,856200003.0
2006-06-02 06:15:00,1.86513,1.86715,1.86509,1.8669,1008449996.0
2006-06-02 06:30:00,1.86697,1.86717,1.86528,1.86592,772200004.0
2006-06-02 06:45:00,1.86596,1.86651,1.86555,1.86578,731899999.0
2006-06-02 07:00:00,1.8659,1.8659,1.86542,1.8657,791699998.0
2006-06-02 07:15:00,1.86575,1.86598,1.86543,1.86595,948950000.0
2006-06-02 07:30:00,1.86599,1.86614,1.86542,1.8657,774949996.0
2006-06-02 07:45:00,1.86562,1.86571,1.86523,1.86535,524099998.0
2006-06-02 08:00:00,1.86537,1.86645,1.86527,1.86583,803200003.0
2006-06-02 08:15:00,1.86582,1.86582,1.86265,1.86423,895500002.0
2006-06-02 08:30:00,1.86418,1.86441,1.86327,1.86336,946999996.0
2006-06-02 08:45:00,1.86343,1.86394,1.86249,1.86394,838599998.0
2006-06-02 09:00:00,1.86412,1.86436,1.86071,1.86101,834199998.0
2006-06-02 09:15:00,1.86122,1.86284,1.86087,1.86233,1018350000.0
2006-06-02 09:30:00,1.86217,1.86245,1.86181,1.86244,955099996.0
2006-06-02 09:45:00,1.86249,1.86295,1.86199,1.86238,736549997.0
2006-06-02 10:00:00,1.86233,1.86248,1.86172,1.8624,880350000.0
2006-06-02 10:15:00,1.86242,1.86368,1.86186,1.86359,950500004.0
2006-06-02 10:30:00,1.8637,1.86453,1.86347,1.86435,862799997.0
2006-06-02 10:45:00,1.86426,1.86445,1.86334,1.86375,1208100000.0
2006-06-02 11:00:00,1.86382,1.86501,1.86382,1.86501,950300000.0
2006-06-02 11:15:00,1.86504,1.8657,1.8645,1.86475,1106500002.0
2006-06-02 11:30:00,1.86467,1.86612,1.86432,1.86612,1065299999.0
2006-06-02 11:45:00,1.86641,1.8674,1.86636,1.86642,1201999989.0
2006-06-02 12:00:00,1.86632,1.86687,1.86585,1.86682,861000002.0
2006-06-02 12:15:00,1.86693,1.86824,1.86672,1.86732,908500003.0
2006-06-02 12:30:00,1.86726,1.86802,1.86658,1.86669,996450000.0
2006-06-02 12:45:00,1.8667,1.86685,1.86569,1.86569,620399999.0
2006-06-02 13:00:00,1.86533,1.86651,1.86532,1.86607,927699995.0
2006-06-02 13:15:00,1.86622,1.86636,1.86572,1.86602,818799994.0
2006-06-02 13:30:00,1.86603,1.86669,1.86603,1.86632,949799998.0
2006-06-02 13:45:00,1.86627,1.86654,1.8657,1.86575,905800007.0
2006-06-02 14:00:00,1.8657,1.86625,1.86536,1.8657,784349992.0
2006-06-02 14:15:00,1.86558,1.86785,1.86555,1.86654,901400000.0
2006-06-02 14:30:00,1.86785,1.88227,1.86785,1.88174,1014450000.0
2006-06-02 14:45:00,1.8817,1.88335,1.87942,1.88108,1082399995.0
2006-06-02 15:00:00,1.8811,1.8831,1.88025,1.88286,925250001.0
2006-06-02 15:15:00,1.88293,1.8841,1.88136,1.88154,1081249998.0
2006-06-02 15:30:00,1.8816,1.88275,1.88078,1.88118,1045899997.0
2006-06-02 15:45:00,1.88115,1.88285,1.88102,1.88185,964300002.0
2006-06-02 16:00:00,1.88149,1.88287,1.88013,1.88279,982999995.0
2006-06-02 16:15:00,1.88265,1.88333,1.88176,1.88266,1137720002.0
2006-06-02 16:30:00,1.88234,1.88472,1.88207,1.88417,1032150002.0
2006-06-02 16:45:00,1.88418,1.88566,1.88355,1.88566,975299996.0
2006-06-02 17:00:00,1.88549,1.88574,1.88426,1.88434,881900002.0
2006-06-02 17:15:00,1.88409,1.88468,1.88309,1.88346,857150004.0
2006-06-02 17:30:00,1.88359,1.88531,1.88357,1.88411,956500001.0
2006-06-02 17:45:00,1.88406,1.88455,1.88127,1.88127,823200000.0
2006-06-02 18:00:00,1.88126,1.88286,1.88117,1.8821,13350786970.0
2006-06-02 18:15:00,1.88215,1.883,1.88153,1.88275,9429340004.0
2006-06-02 18:30:00,1.88277,1.8831,1.88237,1.88259,5597999997.0
2006-06-02 18:45:00,1.88256,1.88427,1.88251,1.88365,5620099998.0
2006-06-02 19:00:00,1.88368,1.88465,1.88309,1.88327,4869599994.0
2006-06-02 19:15:00,1.88328,1.8838,1.88313,1.88372,4692096987.0
2006-06-02 19:30:00,1.88366,1.88378,1.88283,1.8833,4561599986.0
2006-06-02 19:45:00,1.8833,1.88438,1.88324,1.8839,3232699999.0
2006-06-02 20:00:00,1.88387,1.88464,1.88345,1.8845,2926850001.0
2006-06-02 20:15:00,1.88447,1.88484,1.88385,1.88395,3784970011.0
2006-06-02 20:30:00,1.8839,1.88403,1.88354,1.88365,4083249992.0
2006-06-02 20:45:00,1.88365,1.88367,1.8828,1.88283,5290320001.0
2006-06-02 21:00:00,1.88283,1.88309,1.88256,1.88262,2838800009.0
2006-06-02 21:15:00,1.88267,1.8828,1.88245,1.88247,2002200002.0
2006-06-02 21:30:00,1.88248,1.88324,1.8824,1.8831,1898399993.0
2006-06-02 21:45:00,1.8831,1.88361,1.88303,1.88326,1862450000.0
2006-06-02 22:00:00,1.88332,1.88342,1.88291,1.88308,1606550000.0
2006-06-02 22:15:00,1.88314,1.88321,1.88267,1.88268,2027970003.0
2006-06-02 22:30:00,1.88269,1.8828,1.88209,1.88253,1306900004.0
2006-06-02 22:45:00,1.88252,1.88283,1.8818,1.88185,995699996.0
2006-06-05 00:00:00,1.883,1.8837,1.883,1.8833,491400000.0
2006-06-05 00:15:00,1.8834,1.8834,1.8828,1.8829,340200000.0
2006-06-05 00:30:00,1.883,1.8831,1.8827,1.8829,491400000.0
2006-06-05 00:45:00,1.883,1.8832,1.8829,1.883,378000000.0
2006-06-05 01:00:00,1.8832,1.8834,1.883,1.8832,415800000.0
2006-06-05 01:15:00,1.8833,1.8836,1.8832,1.8833,529200000.0
2006-06-05 01:30:00,1.8832,1.884,1.8832,1.8834,567000000.0
2006-06-05 01:45:00,1.8833,1.8835,1.8831,1.8832,415800000.0
2006-06-05 02:00:00,1.88341,1.88341,1.8826,1.8829,679800002.0
2006-06-05 02:15:00,1.88284,1.88302,1.88223,1.88302,1030300000.0
2006-06-05 02:30:00,1.88297,1.88301,1.88265,1.88275,932800004.0
2006-06-05 02:45:00,1.88265,1.8836,1.88255,1.88327,879200001.0
2006-06-05 03:00:00,1.88329,1.88352,1.88315,1.88318,803600001.0
2006-06-05 03:15:00,1.88336,1.88402,1.88313,1.88335,532499995.0
2006-06-05 03:30:00,1.88337,1.88373,1.88285,1.88363,665000008.0
2006-06-05 03:45:00,1.8836,1.8837,1.88293,1.8831,750599999.0
2006-06-05 04:00:00,1.88309,1.88377,1.88305,1.8836,738299999.0
2006-06-05 04:15:00,1.8837,1.88388,1.88331,1.88357,757369999.0
2006-06-05 04:30:00,1.8835,1.8836,1.88304,1.88305,539300003.0
2006-06-05 04:45:00,1.8831,1.88336,1.88273,1.8828,528399996.0
2006-06-05 05:00:00,1.88286,1.88305,1.88279,1.88297,622600002.0
2006-06-05 05:15:00,1.883,1.88404,1.88285,1.88404,739000001.0
2006-06-05 05:30:00,1.88412,1.88419,1.88326,1.88378,896399997.0
2006-06-05 05:45:00,1.88382,1.88406,1.8835,1.8836,641700002.0
2006-06-05 06:00:00,1.88365,1.8841,1.88355,1.88403,793200000.0
2006-06-05 06:15:00,1.88403,1.88418,1.88355,1.88377,577500005.0
2006-06-05 06:30:00,1.8836,1.88396,1.88355,1.8837,633700000.0
2006-06-05 06:45:00,1.8837,1.88408,1.88353,1.8838,561199999.0
2006-06-05 07:00:00,1.88401,1.88443,1.884,1.88407,812500000.0
2006-06-05 07:15:00,1.88407,1.88407,1.88337,1.88345,968600000.0
2006-06-05 07:30:00,1.88348,1.88376,1.88325,1.88348,715699997.0
2006-06-05 07:45:00,1.8835,1.88375,1.88327,1.88353,442500001.0
2006-06-05 08:00:00,1.8835,1.88522,1.8835,1.88456,949399997.0
2006-06-05 08:15:00,1.88463,1.88521,1.88435,1.885,955600008.0
2006-06-05 08:30:00,1.885,1.88505,1.88404,1.88404,874099999.0
2006-06-05 08:45:00,1.88388,1.88399,1.88242,1.8827,982799989.0
2006-06-05 09:00:00,1.88287,1.88298,1.88117,1.88288,743300003.0
2006-06-05 09:15:00,1.88268,1.88522,1.88164,1.88522,981599999.0
2006-06-05 09:30:00,1.88531,1.88752,1.88531,1.88647,1059949997.0
2006-06-05 09:45:00,1.8864,1.88643,1.88456,1.88573,864449999.0
2006-06-05 10:00:00,1.88562,1.88602,1.88349,1.88406,901900003.0
2006-06-05 10:15:00,1.88412,1.88415,1.88257,1.8829,905499995.0
2006-06-05 10:30:00,1.883,1.88569,1.883,1.88467,1014899991.0
2006-06-05 10:45:00,1.8847,1.88589,1.88447,1.88583,998499999.0
2006-06-05 11:00:00,1.88576,1.88601,1.88493,1.88514,1018499994.0
2006-06-05 11:15:00,1.88516,1.88536,1.88439,1.88536,962100001.0
2006-06-05 11:30:00,1.88523,1.88539,1.8847,1.88493,1001200001.0
2006-06-05 11:45:00,1.88491,1.88542,1.88433,1.88515,1135799995.0
2006-06-05 12:00:00,1.88517,1.88596,1.88423,1.88491,1135399992.0
2006-06-05 12:15:00,1.88474,1.88522,1.88441,1.88494,826899998.0
2006-06-05 12:30:00,1.88501,1.88563,1.88488,1.88543,1026796998.0
2006-06-05 12:45:00,1.8855,1.88569,1.88476,1.88476,1020500002.0
2006-06-05 13:00:00,1.88462,1.88495,1.88443,1.88493,1094599999.0
2006-06-05 13:15:00,1.88496,1.88498,1.88419,1.88429,845700001.0
2006-06-05 13:30:00,1.88429,1.88465,1.88395,1.88415,947970006.0
2006-06-05 13:45:00,1.88408,1.88424,1.88355,1.88356,978299997.0
2006-06-05 14:00:00,1.88358,1.88399,1.88162,1.88221,1016799995.0
2006-06-05 14:15:00,1.88208,1.88294,1.88114,1.8815,1057900008.0
2006-06-05 14:30:00,1.88154,1.88167,1.87934,1.87985,1002100001.0
2006-06-05 14:45:00,1.87972,1.88058,1.87863,1.87893,1012999997.0
2006-06-05 15:00:00,1.87872,1.87897,1.87755,1.87787,837569997.0
2006-06-05 15:15:00,1.87781,1.87998,1.87777,1.87973,932700000.0
2006-06-05 15:30:00,1.87971,1.87981,1.87848,1.87904,1110969996.0
2006-06-05 15:45:00,1.87899,1.87907,1.87812,1.87814,966900001.0
2006-06-05 16:00:00,1.87796,1.87916,1.87754,1.87865,1197449990.0
2006-06-05 16:15:00,1.87858,1.87881,1.87795,1.87837,1117600005.0
2006-06-05 16:30:00,1.8783,1.87916,1.8763,1.87701,1165300003.0
2006-06-05 16:45:00,1.87693,1.87723,1.87594,1.87679,1134450005.0
2006-06-05 17:00:00,1.87668,1.87728,1.87617,1.87702,1002100008.0
2006-06-05 17:15:00,1.87691,1.8771,1.87653,1.87697,812949995.0
2006-06-05 17:30:00,1.87705,1.8783,1.87697,1.8781,858200001.0
2006-06-05 17:45:00,1.87804,1.87885,1.87804,1.8781,750599997.0
2006-06-05 18:00:00,1.87815,1.87901,1.87812,1.8786,12600497003.0
2006-06-05 18:15:00,1.8787,1.8791,1.87844,1.8789,9823519982.0
2006-06-05 18:30:00,1.879,1.87963,1.87855,1.87883,5360799987.0
2006-06-05 18:45:00,1.87882,1.87961,1.87879,1.87946,5174899987.0
2006-06-05 19:00:00,1.87951,1.87973,1.87862,1.87897,5065419981.0
2006-06-05 19:15:00,1.87896,1.87957,1.8774,1.8774,4515149987.0
2006-06-05 19:30:00,1.87734,1.87869,1.86911,1.87698,4449400007.0
2006-06-05 19:45:00,1.87737,1.87912,1.86447,1.87893,3429369993.0
2006-06-05 20:00:00,1.87891,1.88128,1.87867,1.88055,2614399995.0
2006-06-05 20:15:00,1.88041,1.88056,1.87706,1.87809,3552949996.0
2006-06-05 20:30:00,1.87801,1.87805,1.87391,1.87433,4817999985.0
2006-06-05 20:45:00,1.87441,1.87449,1.87353,1.87381,5242299997.0
2006-06-05 21:00:00,1.87372,1.87395,1.87292,1.87347,3161600011.0
2006-06-05 21:15:00,1.87349,1.87357,1.87251,1.87251,2363700000.0
2006-06-05 21:30:00,1.8724,1.87302,1.87208,1.87221,2187900003.0
2006-06-05 21:45:00,1.87222,1.87251,1.87196,1.872,1929799988.0
2006-06-05 22:00:00,1.87208,1.87229,1.87192,1.87197,1520899991.0
2006-06-05 22:15:00,1.87205,1.87227,1.87161,1.87163,1597900003.0
2006-06-05 22:30:00,1.87165,1.87202,1.87158,1.87201,1343599993.0
2006-06-05 22:45:00,1.872,1.87205,1.87172,1.87195,895799998.0
2006-06-05 23:00:00,1.8719,1.87309,1.87157,1.87235,1004099996.0
2006-06-05 23:15:00,1.8724,1.87255,1.87179,1.87201,1079800002.0
2006-06-05 23:30:00,1.872,1.87276,1.87179,1.87206,711250008.0
2006-06-05 23:45:00,1.87214,1.87219,1.87157,1.87195,525199998.0
2006-06-06 00:00:00,1.87196,1.87208,1.8713,1.87142,621100001.0
2006-06-06 00:15:00,1.8714,1.87191,1.8714,1.87191,544000002.0
2006-06-06 00:30:00,1.87189,1.87201,1.87119,1.87149,548000003.0
2006-06-06 00:45:00,1.8714,1.8714,1.87039,1.87066,917900001.0
2006-06-06 01:00:00,1.87057,1.87057,1.86969,1.87022,886999999.0
2006-06-06 01:15:00,1.8702,1.87247,1.87013,1.87182,734600001.0
2006-06-06 01:30:00,1.8719,1.87199,1.87035,1.87072,843400001.0
2006-06-06 01:45:00,1.87077,1.87154,1.87051,1.87106,973400000.0
2006-06-06 02:00:00,1.87109,1.87274,1.87096,1.87274,1037000000.0
2006-06-06 02:15:00,1.87279,1.87279,1.87193,1.87223,860300003.0
2006-06-06 02:30:00,1.87216,1.87218,1.87154,1.87165,1001300002.0
2006-06-06 02:45:00,1.8716,1.87171,1.87101,1.87122,747169996.0
2006-06-06 03:00:00,1.87122,1.87129,1.86996,1.87005,681699998.0
2006-06-06 03:15:00,1.87012,1.8704,1.86907,1.8702,523700000.0
2006-06-06 03:30:00,1.87029,1.8709,1.87016,1.87077,730399993.0
2006-06-06 03:45:00,1.87078,1.87092,1.87015,1.87075,793199999.0
2006-06-06 04:00:00,1.87072,1.87136,1.87037,1.8712,841699999.0
2006-06-06 04:15:00,1.87138,1.87206,1.87138,1.87158,965999997.0
2006-06-06 04:30:00,1.87148,1.87185,1.87134,1.87135,562899995.0
2006-06-06 04:45:00,1.8714,1.8715,1.87069,1.87128,656999997.0
2006-06-06 05:00:00,1.87135,1.87142,1.86997,1.87055,673470000.0
2006-06-06 05:15:00,1.8705,1.87105,1.87036,1.8708,744300000.0
2006-06-06 05:30:00,1.8708,1.87085,1.87003,1.87046,656199998.0
2006-06-06 05:45:00,1.87048,1.87079,1.87045,1.8705,692099999.0
2006-06-06 06:00:00,1.87052,1.87055,1.87004,1.87004,691799995.0
2006-06-06 06:15:00,1.87005,1.87106,1.86993,1.87099,747400000.0
2006-06-06 06:30:00,1.87087,1.87092,1.87009,1.87012,704400001.0
2006-06-06 06:45:00,1.87014,1.87073,1.87013,1.87025,807899994.0
2006-06-06 07:00:00,1.87039,1.87079,1.87033,1.87052,676399998.0
2006-06-06 07:15:00,1.8706,1.87131,1.8706,1.87113,822199995.0
2006-06-06 07:30:00,1.87123,1.87203,1.87116,1.87203,706099997.0
2006-06-06 07:45:00,1.8721,1.8723,1.87183,1.8723,537670001.0
2006-06-06 08:00:00,1.87223,1.87262,1.8719,1.87254,869900003.0
2006-06-06 08:15:00,1.87252,1.87385,1.87226,1.87348,1108300001.0
2006-06-06 08:30:00,1.87349,1.87595,1.87349,1.87479,997599992.0
2006-06-06 08:45:00,1.87508,1.8769,1.87493,1.87613,866299997.0
2006-06-06 09:00:00,1.87627,1.87702,1.87532,1.87595,827600005.0
2006-06-06 09:15:00,1.87568,1.87621,1.87482,1.87565,891699998.0
2006-06-06 09:30:00,1.87559,1.87578,1.8735,1.87375,900950002.0
2006-06-06 09:45:00,1.87384,1.87458,1.87354,1.87441,915900001.0
2006-06-06 10:00:00,1.87435,1.87443,1.87367,1.8741,784250001.0
2006-06-06 10:15:00,1.87412,1.87441,1.87352,1.87417,914100002.0
2006-06-06 10:30:00,1.87413,1.87422,1.87297,1.87297,894700000.0
2006-06-06 10:45:00,1.87296,1.87308,1.87131,1.87156,906750001.0
2006-06-06 11:00:00,1.87164,1.87312,1.87149,1.87279,948900002.0
2006-06-06 11:15:00,1.87278,1.87304,1.87151,1.8718,810500001.0
2006-06-06 11:30:00,1.87172,1.87233,1.87139,1.87207,1004599997.0
2006-06-06 11:45:00,1.87212,1.87316,1.87208,1.87293,1156440003.0
2006-06-06 12:00:00,1.87297,1.87315,1.8712,1.8712,982500007.0
2006-06-06 12:15:00,1.87098,1.87103,1.86748,1.86797,1024550000.0
2006-06-06 12:30:00,1.8679,1.87032,1.86776,1.86956,1095300004.0
2006-06-06 12:45:00,1.86971,1.87031,1.86875,1.86894,994799999.0
2006-06-06 13:00:00,1.86904,1.86937,1.86834,1.869,1119900003.0
2006-06-06 13:15:00,1.86901,1.86901,1.8682,1.8682,831249996.0
2006-06-06 13:30:00,1.86811,1.8692,1.86799,1.86841,1090900001.0
2006-06-06 13:45:00,1.86843,1.86859,1.86751,1.86756,863000003.0
2006-06-06 14:00:00,1.86775,1.86874,1.86531,1.86531,968300001.0
2006-06-06 14:15:00,1.86517,1.86601,1.86423,1.86437,979500001.0
2006-06-06 14:30:00,1.86444,1.86518,1.86357,1.86473,939100001.0
2006-06-06 14:45:00,1.8647,1.86511,1.86365,1.86422,988199996.0
2006-06-06 15:00:00,1.86419,1.86554,1.86372,1.86529,1016500002.0
2006-06-06 15:15:00,1.86528,1.86531,1.86361,1.86363,1253099999.0
2006-06-06 15:30:00,1.86357,1.86385,1.86174,1.86249,892350003.0
2006-06-06 15:45:00,1.86255,1.86409,1.86168,1.86394,1098099999.0
2006-06-06 16:00:00,1.86386,1.8639,1.8623,1.86378,1054399998.0
2006-06-06 16:15:00,1.8637,1.86453,1.86315,1.86328,870199997.0
2006-06-06 16:30:00,1.86322,1.86368,1.86161,1.86228,872500001.0
2006-06-06 16:45:00,1.86231,1.86231,1.85969,1.85969,1140500000.0
2006-06-06 17:00:00,1.85951,1.86028,1.85903,1.85997,820199999.0
2006-06-06 17:15:00,1.85981,1.86057,1.85897,1.85999,876000001.0
2006-06-06 17:30:00,1.85988,1.86173,1.85988,1.86123,976499998.0
2006-06-06 17:45:00,1.86114,1.86154,1.85974,1.86047,835350000.0
2006-06-06 18:00:00,1.86044,1.86109,1.8599,1.8604,13114449981.0
2006-06-06 18:15:00,1.86048,1.86088,1.86029,1.86075,10342246979.0
2006-06-06 18:30:00,1.86079,1.8623,1.86079,1.86162,5315269993.0
2006-06-06 18:45:00,1.86178,1.86183,1.86103,1.86107,5521547000.0
2006-06-06 19:00:00,1.86108,1.86205,1.86107,1.86205,4900350000.0
2006-06-06 19:15:00,1.86209,1.86215,1.86163,1.8618,4746946983.0
2006-06-06 19:30:00,1.86167,1.86201,1.86092,1.86146,4464599994.0
2006-06-06 19:45:00,1.8614,1.86155,1.86044,1.86044,3368100000.0
2006-06-06 20:00:00,1.8604,1.86063,1.85998,1.86,2878149997.0
2006-06-06 20:15:00,1.86,1.86085,1.85997,1.86075,3633599993.0
2006-06-06 20:30:00,1.8608,1.86188,1.8608,1.86188,4330246986.0
2006-06-06 20:45:00,1.86198,1.86243,1.86188,1.86196,4991590003.0
2006-06-06 21:00:00,1.86198,1.86259,1.86161,1.86223,2989899983.0
2006-06-06 21:15:00,1.86222,1.86222,1.86104,1.86115,2281100002.0
2006-06-06 21:30:00,1.86115,1.86115,1.86014,1.86033,1923700004.0
2006-06-06 21:45:00,1.86032,1.86087,1.86023,1.86081,1835399998.0
2006-06-06 22:00:00,1.86089,1.86125,1.8607,1.86078,1601499998.0
2006-06-06 22:15:00,1.86056,1.86065,1.8601,1.86016,1834599995.0
2006-06-06 22:30:00,1.8602,1.86076,1.86007,1.86013,1266650006.0
2006-06-06 22:45:00,1.86015,1.86047,1.85996,1.86025,931000006.0
2006-06-06 23:00:00,1.86005,1.8603,1.85892,1.85923,1076999999.0
2006-06-06 23:15:00,1.8591,1.86033,1.85863,1.85927,1146000002.0
2006-06-06 23:30:00,1.85924,1.85963,1.85911,1.85942,893270002.0
2006-06-06 23:45:00,1.85942,1.8601,1.85933,1.86,506300002.0
2006-06-07 00:00:00,1.85997,1.86,1.85965,1.8597,421800001.0
2006-06-07 00:15:00,1.8597,1.85977,1.8589,1.85905,613500000.0
2006-06-07 00:30:00,1.85905,1.85987,1.859,1.8598,471999998.0
2006-06-07 00:45:00,1.8598,1.86045,1.85975,1.8603,990950001.0
2006-06-07 01:00:00,1.86026,1.86068,1.86022,1.86065,581699998.0
2006-06-07 01:15:00,1.86065,1.86155,1.86054,1.86058,902999994.0
2006-06-07 01:30:00,1.8605,1.86142,1.86049,1.8611,896799999.0
2006-06-07 01:45:00,1.86115,1.86194,1.86003,1.86045,653099995.0
2006-06-07 02:00:00,1.86062,1.86197,1.86062,1.86193,1013449999.0
2006-06-07 02:15:00,1.86197,1.86197,1.86139,1.8619,676800002.0
2006-06-07 02:30:00,1.86184,1.86191,1.86152,1.86181,638200000.0
2006-06-07 02:45:00,1.86179,1.86181,1.86104,1.8618,778900000.0
2006-06-07 03:00:00,1.86173,1.86223,1.86127,1.86222,1045899995.0
2006-06-07 03:15:00,1.86223,1.86297,1.86211,1.86242,805099996.0
2006-06-07 03:30:00,1.86249,1.86316,1.86246,1.8629,691799995.0
2006-06-07 03:45:00,1.86288,1.86305,1.86257,1.86298,914899999.0
2006-06-07 04:00:00,1.86289,1.8631,1.86245,1.86284,827569999.0
2006-06-07 04:15:00,1.86286,1.86288,1.86249,1.86275,761000001.0
2006-06-07 04:30:00,1.86282,1.86324,1.86268,1.86268,780999991.0
2006-06-07 04:45:00,1.86274,1.86312,1.86265,1.86286,734499999.0
2006-06-07 05:00:00,1.86303,1.86323,1.86283,1.86285,583499996.0
2006-06-07 05:15:00,1.86274,1.86321,1.86257,1.86313,757699999.0
2006-06-07 05:30:00,1.8631,1.86324,1.86275,1.86318,578450007.0
2006-06-07 05:45:00,1.86322,1.86325,1.8629,1.863,562500001.0
2006-06-07 06:00:00,1.86312,1.86346,1.86309,1.86334,577050003.0
2006-06-07 06:15:00,1.86343,1.86362,1.86247,1.86253,964550001.0
2006-06-07 06:30:00,1.86245,1.86258,1.86216,1.86251,508100001.0
2006-06-07 06:45:00,1.86247,1.8626,1.86215,1.86226,574999998.0
2006-06-07 07:00:00,1.86245,1.86245,1.8617,1.86188,814249999.0
2006-06-07 07:15:00,1.86197,1.86205,1.86178,1.86205,963099996.0
2006-06-07 07:30:00,1.86205,1.86205,1.86122,1.8614,769399999.0
2006-06-07 07:45:00,1.86139,1.86151,1.85977,1.86017,529499999.0
2006-06-07 08:00:00,1.86002,1.86016,1.85906,1.85935,831099999.0
2006-06-07 08:15:00,1.85919,1.85919,1.85827,1.8588,1129100005.0
2006-06-07 08:30:00,1.85862,1.85862,1.8561,1.85678,916100001.0
2006-06-07 08:45:00,1.85702,1.85733,1.85629,1.85649,785499999.0
2006-06-07 09:00:00,1.85644,1.85782,1.85607,1.85768,915269999.0
2006-06-07 09:15:00,1.85783,1.85795,1.8571,1.85741,828300002.0
2006-06-07 09:30:00,1.85731,1.85756,1.85497,1.85526,1006700002.0
2006-06-07 09:45:00,1.85539,1.86024,1.85539,1.85975,1108299999.0
2006-06-07 10:00:00,1.8595,1.86117,1.85915,1.86034,833199999.0
2006-06-07 10:15:00,1.86042,1.86076,1.85884,1.86006,866870001.0
2006-06-07 10:30:00,1.85993,1.85993,1.85917,1.85949,1022150002.0
2006-06-07 10:45:00,1.85946,1.8595,1.85875,1.85887,955600001.0
2006-06-07 11:00:00,1.85878,1.86067,1.85878,1.8606,1103299998.0
2006-06-07 11:15:00,1.86041,1.86073,1.85997,1.8607,943300002.0
2006-06-07 11:30:00,1.86062,1.86177,1.86061,1.86164,1022146991.0
2006-06-07 11:45:00,1.86156,1.86156,1.85995,1.86023,1072900005.0
2006-06-07 12:00:00,1.8603,1.86231,1.8603,1.86206,989500000.0
2006-06-07 12:15:00,1.86218,1.86433,1.86181,1.86423,873599999.0
2006-06-07 12:30:00,1.86427,1.86446,1.86165,1.86168,1238599999.0
2006-06-07 12:45:00,1.8618,1.86316,1.86134,1.86264,920599993.0
2006-06-07 13:00:00,1.86267,1.86294,1.86205,1.86232,938400005.0
2006-06-07 13:15:00,1.8624,1.86244,1.86042,1.86063,1041400002.0
2006-06-07 13:30:00,1.86057,1.86058,1.85917,1.85925,853499999.0
2006-06-07 13:45:00,1.85927,1.85935,1.85797,1.85812,1063500001.0
2006-06-07 14:00:00,1.85822,1.85939,1.85745,1.85934,812800000.0
2006-06-07 14:15:00,1.85925,1.85944,1.85867,1.8592,860300000.0
2006-06-07 14:30:00,1.85925,1.85961,1.85841,1.85926,949399995.0
2006-06-07 14:45:00,1.85947,1.86074,1.85931,1.86038,1178500002.0
2006-06-07 15:00:00,1.86038,1.86051,1.85856,1.8586,871700006.0
2006-06-07 15:15:00,1.85858,1.85867,1.85596,1.85649,1057300002.0
2006-06-07 15:30:00,1.85659,1.85683,1.85466,1.85466,1064700006.0
2006-06-07 15:45:00,1.85445,1.85504,1.85284,1.85463,1025499996.0
2006-06-07 16:00:00,1.85477,1.85713,1.85399,1.85679,924899994.0
2006-06-07 16:15:00,1.85682,1.85749,1.85471,1.85483,908499996.0
2006-06-07 16:30:00,1.8548,1.8555,1.85384,1.85544,1046600003.0
2006-06-07 16:45:00,1.85552,1.85567,1.8545,1.8546,1074000005.0
2006-06-07 17:00:00,1.85448,1.85685,1.85426,1.85685,949900001.0
2006-06-07 17:15:00,1.85682,1.85924,1.85682,1.85879,1083799997.0
2006-06-07 17:30:00,1.85855,1.85909,1.85744,1.85791,844469995.0
2006-06-07 17:45:00,1.85806,1.85909,1.85751,1.85773,813799999.0
2006-06-07 18:00:00,1.85792,1.86015,1.85792,1.85927,13158893974.0
2006-06-07 18:15:00,1.85937,1.85955,1.85846,1.85891,10027049973.0
2006-06-07 18:30:00,1.85883,1.85966,1.85791,1.85883,5280469999.0
2006-06-07 18:45:00,1.85882,1.85882,1.85762,1.85764,5568100000.0
2006-06-07 19:00:00,1.85763,1.85839,1.85761,1.8579,5042170011.0
2006-06-07 19:15:00,1.85801,1.85826,1.85695,1.85719,4526049995.0
2006-06-07 19:30:00,1.85721,1.85831,1.85672,1.85687,4431889992.0
2006-06-07 19:45:00,1.85688,1.85793,1.85686,1.85705,3753549996.0
2006-06-07 20:00:00,1.857,1.8572,1.85554,1.85562,2823999997.0
2006-06-07 20:15:00,1.85561,1.85687,1.85561,1.85679,3749899995.0
2006-06-07 20:30:00,1.85684,1.85703,1.85634,1.85655,4629549999.0
2006-06-07 20:45:00,1.85657,1.85659,1.85587,1.85622,5167769990.0
2006-06-07 21:00:00,1.85637,1.8565,1.85595,1.85628,3035200000.0
2006-06-07 21:15:00,1.85637,1.85642,1.8556,1.85587,2289499999.0
2006-06-07 21:30:00,1.85592,1.85618,1.85561,1.85583,1904069999.0
2006-06-07 21:45:00,1.8558,1.85588,1.85537,1.85555,2072400006.0
2006-06-07 22:00:00,1.8556,1.85571,1.85514,1.85514,1508700003.0
2006-06-07 22:15:00,1.85516,1.85575,1.85491,1.85495,1809399996.0
2006-06-07 22:30:00,1.85498,1.8552,1.85444,1.85468,1368199992.0
2006-06-07 22:45:00,1.85474,1.85493,1.85399,1.85415,994099999.0
2006-06-07 23:00:00,1.8541,1.85553,1.85395,1.85497,1060799999.0
2006-06-07 23:15:00,1.855,1.85567,1.85432,1.85541,884599998.0
2006-06-07 23:30:00,1.8555,1.85612,1.85526,1.8555,493200002.0
2006-06-07 23:45:00,1.85555,1.85685,1.8554,1.85685,461949999.0
2006-06-08 00:00:00,1.85683,1.85685,1.8558,1.85608,486100000.0
2006-06-08 00:15:00,1.8561,1.85645,1.85603,1.85645,526899997.0
2006-06-08 00:30:00,1.85641,1.85664,1.8563,1.8564,538699999.0
2006-06-08 00:45:00,1.8564,1.85673,1.85629,1.8566,743099999.0
2006-06-08 01:00:00,1.85658,1.85695,1.8565,1.85695,775799996.0
2006-06-08 01:15:00,1.85692,1.8571,1.85673,1.85678,659799998.0
2006-06-08 01:30:00,1.85687,1.857,1.85597,1.85623,823500003.0
2006-06-08 01:45:00,1.85635,1.857,1.8563,1.85697,691169994.0
2006-06-08 02:00:00,1.857,1.85703,1.85627,1.85659,849599998.0
2006-06-08 02:15:00,1.85668,1.85671,1.85571,1.8567,858499994.0
2006-06-08 02:30:00,1.85663,1.85663,1.85605,1.85615,681200000.0
2006-06-08 02:45:00,1.85609,1.85622,1.85566,1.85566,696750002.0
2006-06-08 03:00:00,1.8556,1.85567,1.85495,1.85497,959050005.0
2006-06-08 03:15:00,1.85491,1.855,1.85382,1.85413,627100000.0
2006-06-08 03:30:00,1.85436,1.85495,1.85434,1.8546,701469998.0
2006-06-08 03:45:00,1.85456,1.8548,1.8543,1.85443,930499997.0
2006-06-08 04:00:00,1.85438,1.85453,1.8538,1.8538,909900002.0
2006-06-08 04:15:00,1.85385,1.85453,1.85382,1.85453,740699994.0
2006-06-08 04:30:00,1.85454,1.85541,1.85443,1.85505,748699998.0
2006-06-08 04:45:00,1.8551,1.85534,1.85503,1.85534,630449996.0
2006-06-08 05:00:00,1.85523,1.85591,1.85518,1.85558,821699998.0
2006-06-08 05:15:00,1.85563,1.85575,1.85554,1.85562,727299996.0
2006-06-08 05:30:00,1.8556,1.85617,1.85554,1.85554,755750004.0
2006-06-08 05:45:00,1.85562,1.85589,1.85533,1.85582,550300001.0
2006-06-08 06:00:00,1.85585,1.8561,1.85575,1.8561,809820001.0
2006-06-08 06:15:00,1.85622,1.85629,1.85577,1.85619,783100001.0
2006-06-08 06:30:00,1.856,1.856,1.8551,1.85518,652000000.0
2006-06-08 06:45:00,1.8552,1.85562,1.8551,1.85534,622199995.0
2006-06-08 07:00:00,1.85546,1.85552,1.855,1.8551,858500007.0
2006-06-08 07:15:00,1.85519,1.85559,1.85488,1.85497,869000002.0
2006-06-08 07:30:00,1.85501,1.85565,1.85482,1.85529,1024199998.0
2006-06-08 07:45:00,1.85527,1.85619,1.85475,1.85619,547000001.0
2006-06-08 08:00:00,1.85609,1.85734,1.85576,1.85581,923699999.0
2006-06-08 08:15:00,1.8559,1.85614,1.85478,1.85484,826950001.0
2006-06-08 08:30:00,1.8549,1.85494,1.85068,1.85214,913700001.0
2006-06-08 08:45:00,1.85228,1.85318,1.85192,1.85192,864699998.0
2006-06-08 09:00:00,1.85193,1.85199,1.84982,1.8509,911199998.0
2006-06-08 09:15:00,1.85079,1.85168,1.84761,1.84898,929449993.0
2006-06-08 09:30:00,1.84873,1.84873,1.84696,1.84743,957099999.0
2006-06-08 09:45:00,1.84739,1.84946,1.84702,1.84905,923099997.0
2006-06-08 10:00:00,1.84907,1.84944,1.84869,1.84908,970999999.0
2006-06-08 10:15:00,1.84903,1.85019,1.84617,1.84938,915199998.0
2006-06-08 10:30:00,1.84598,1.84944,1.83803,1.84755,1005319995.0
2006-06-08 10:45:00,1.84754,1.84919,1.84747,1.84855,1057349999.0
2006-06-08 11:00:00,1.84845,1.84972,1.84845,1.84894,994650006.0
2006-06-08 11:15:00,1.84894,1.84943,1.84862,1.84877,1015899998.0
2006-06-08 11:30:00,1.84865,1.84883,1.84754,1.84875,952200002.0
2006-06-08 11:45:00,1.84882,1.84959,1.84866,1.8494,1093100003.0
2006-06-08 12:00:00,1.84934,1.84944,1.84838,1.84859,854369999.0
2006-06-08 12:15:00,1.84859,1.8487,1.84798,1.84808,858699999.0
2006-06-08 12:30:00,1.84809,1.84838,1.84761,1.84767,1024700003.0
2006-06-08 12:45:00,1.84786,1.84907,1.84786,1.84817,965599996.0
2006-06-08 13:00:00,1.84818,1.84924,1.84748,1.84922,990500003.0
2006-06-08 13:15:00,1.84938,1.84971,1.84905,1.8491,871400001.0
2006-06-08 13:30:00,1.84907,1.84938,1.84888,1.84932,1227800003.0
2006-06-08 13:45:00,1.84941,1.84969,1.84521,1.84551,981249999.0
2006-06-08 14:00:00,1.84551,1.84567,1.84281,1.84422,904699995.0
2006-06-08 14:15:00,1.84412,1.84412,1.84252,1.84317,1037999999.0
2006-06-08 14:30:00,1.84289,1.84289,1.83758,1.83758,1174100000.0
2006-06-08 14:45:00,1.8371,1.8407,1.83688,1.84063,974500004.0
2006-06-08 15:00:00,1.84065,1.84108,1.83936,1.84032,1055999998.0
2006-06-08 15:15:00,1.84017,1.84137,1.83948,1.84035,1171700004.0
2006-06-08 15:30:00,1.84023,1.84068,1.83766,1.83875,938800003.0
2006-06-08 15:45:00,1.83875,1.84148,1.83863,1.84027,1103400000.0
2006-06-08 16:00:00,1.84032,1.84252,1.84023,1.84203,1144900003.0
2006-06-08 16:15:00,1.84202,1.84366,1.84087,1.84095,1081299989.0
2006-06-08 16:30:00,1.84076,1.84095,1.8401,1.84037,926199998.0
2006-06-08 16:45:00,1.84057,1.84077,1.8386,1.83884,806250000.0
2006-06-08 17:00:00,1.8389,1.84057,1.83881,1.83969,961300000.0
2006-06-08 17:15:00,1.8397,1.84098,1.83963,1.84079,1006399999.0
2006-06-08 17:30:00,1.84085,1.84232,1.84085,1.84131,985650001.0
2006-06-08 17:45:00,1.84124,1.84219,1.84112,1.84207,919000002.0
2006-06-08 18:00:00,1.84191,1.84477,1.84171,1.84445,12574569971.0
2006-06-08 18:15:00,1.84458,1.84491,1.84364,1.84423,9682449978.0
2006-06-08 18:30:00,1.84423,1.84437,1.84299,1.84338,4885446998.0
2006-06-08 18:45:00,1.84343,1.84357,1.84262,1.84262,5315700004.0
2006-06-08 19:00:00,1.8427,1.843,1.84126,1.84179,4820347005.0
2006-06-08 19:15:00,1.84189,1.84247,1.84136,1.8416,4510549996.0
2006-06-08 19:30:00,1.84158,1.84283,1.84135,1.8425,4402969987.0
2006-06-08 19:45:00,1.84252,1.84268,1.8412,1.84122,3577399988.0
2006-06-08 20:00:00,1.84125,1.8419,1.84125,1.84183,2606100003.0
2006-06-08 20:15:00,1.84185,1.84231,1.84109,1.84215,3791069988.0
2006-06-08 20:30:00,1.8422,1.84276,1.8415,1.84233,4348270005.0
2006-06-08 20:45:00,1.8423,1.84231,1.84158,1.84163,4865039994.0
2006-06-08 21:00:00,1.84168,1.84266,1.84166,1.84257,3133539983.0
2006-06-08 21:15:00,1.84264,1.84271,1.84173,1.84222,2486000001.0
2006-06-08 21:30:00,1.84225,1.84255,1.84225,1.84243,2059899988.0
2006-06-08 21:45:00,1.84242,1.84306,1.84242,1.84279,2156100003.0
2006-06-08 22:00:00,1.84282,1.84298,1.84241,1.84249,1588499992.0
2006-06-08 22:15:00,1.84252,1.84296,1.84228,1.84245,1716100002.0
2006-06-08 22:30:00,1.84247,1.84273,1.84216,1.84234,1306399997.0
2006-06-08 22:45:00,1.84234,1.84242,1.84184,1.842,817699998.0
2006-06-08 23:00:00,1.84195,1.84418,1.84169,1.84391,1243999999.0
2006-06-08 23:15:00,1.84395,1.84443,1.84363,1.84391,988699999.0
2006-06-08 23:30:00,1.84405,1.84427,1.84255,1.8437,550400000.0
2006-06-08 23:45:00,1.84375,1.84377,1.84309,1.84327,412300004.0
2006-06-09 00:00:00,1.8433,1.8434,1.84165,1.84262,688999995.0
2006-06-09 00:15:00,1.84263,1.84347,1.84165,1.84167,671900005.0
2006-06-09 00:30:00,1.84162,1.8419,1.84127,1.84187,681800000.0
2006-06-09 00:45:00,1.84192,1.84269,1.84181,1.84232,796899999.0
2006-06-09 01:00:00,1.84244,1.84328,1.84244,1.8431,801400000.0
2006-06-09 01:15:00,1.8431,1.84361,1.84297,1.84323,794599996.0
2006-06-09 01:30:00,1.84332,1.84332,1.84242,1.84287,970849999.0
2006-06-09 01:45:00,1.84288,1.84315,1.84277,1.843,712299999.0
2006-06-09 02:00:00,1.84302,1.84402,1.84262,1.84402,706150000.0
2006-06-09 02:15:00,1.84406,1.84416,1.84303,1.84311,872100002.0
2006-06-09 02:30:00,1.84312,1.84363,1.84295,1.84363,838300001.0
2006-06-09 02:45:00,1.84357,1.84357,1.84282,1.84297,734399997.0
2006-06-09 03:00:00,1.843,1.8436,1.843,1.84314,733999998.0
2006-06-09 03:15:00,1.84311,1.84311,1.84239,1.84273,562850001.0
2006-06-09 03:30:00,1.84278,1.84308,1.84272,1.8429,689100000.0
2006-06-09 03:45:00,1.84288,1.84298,1.8424,1.84263,758200001.0
2006-06-09 04:00:00,1.84262,1.84317,1.84262,1.84268,879800002.0
2006-06-09 04:15:00,1.8428,1.84288,1.84236,1.84255,913049998.0
2006-06-09 04:30:00,1.84252,1.84267,1.84222,1.84245,559499996.0
2006-06-09 04:45:00,1.84252,1.84265,1.8423,1.84236,609099999.0
2006-06-09 05:00:00,1.84245,1.84275,1.84227,1.8427,535500004.0
2006-06-09 05:15:00,1.84273,1.84281,1.84255,1.8427,761700004.0
2006-06-09 05:30:00,1.8427,1.84282,1.8424,1.84241,738599997.0
2006-06-09 05:45:00,1.84242,1.84265,1.84206,1.84236,783200002.0
2006-06-09 06:00:00,1.84243,1.8425,1.84216,1.84233,945100001.0
2006-06-09 06:15:00,1.84237,1.84253,1.84215,1.8425,772900004.0
2006-06-09 06:30:00,1.84243,1.8426,1.84227,1.8424,464899996.0
2006-06-09 06:45:00,1.8424,1.84261,1.84216,1.84251,540400000.0
2006-06-09 07:00:00,1.84265,1.84299,1.84256,1.84275,674799999.0
2006-06-09 07:15:00,1.84277,1.84305,1.84266,1.84295,565999999.0
2006-06-09 07:30:00,1.84295,1.84297,1.84255,1.8428,967699999.0
2006-06-09 07:45:00,1.84285,1.84348,1.84278,1.84336,743399997.0
2006-06-09 08:00:00,1.84336,1.84344,1.84112,1.8412,1092450001.0
2006-06-09 08:15:00,1.84128,1.84189,1.841,1.84178,1030199993.0
2006-06-09 08:30:00,1.84179,1.84304,1.84179,1.84208,891400000.0
2006-06-09 08:45:00,1.84216,1.84489,1.84203,1.84443,707700002.0
2006-06-09 09:00:00,1.84445,1.84545,1.84387,1.84475,988499993.0
2006-06-09 09:15:00,1.84477,1.84477,1.84272,1.84366,898999996.0
2006-06-09 09:30:00,1.84359,1.84359,1.84206,1.84313,932549999.0
2006-06-09 09:45:00,1.84308,1.84395,1.84293,1.84297,931350002.0
2006-06-09 10:00:00,1.84297,1.84338,1.84218,1.84218,910700002.0
2006-06-09 10:15:00,1.84213,1.84233,1.84145,1.84189,898399997.0
2006-06-09 10:30:00,1.84195,1.8429,1.84144,1.84179,839399998.0
2006-06-09 10:45:00,1.84178,1.84257,1.84144,1.84204,973350001.0
2006-06-09 11:00:00,1.84208,1.84358,1.84193,1.84319,922599990.0
2006-06-09 11:15:00,1.843,1.84443,1.84239,1.84273,976199995.0
2006-06-09 11:30:00,1.84272,1.84427,1.84272,1.84366,1109499993.0
2006-06-09 11:45:00,1.84368,1.84378,1.84266,1.84302,1087800005.0
2006-06-09 12:00:00,1.84308,1.84409,1.84278,1.84357,986599994.0
2006-06-09 12:15:00,1.84346,1.84417,1.84244,1.84347,967150002.0
2006-06-09 12:30:00,1.84343,1.84349,1.84257,1.84316,1048600000.0
2006-06-09 12:45:00,1.84327,1.84331,1.84195,1.84216,957799996.0
2006-06-09 13:00:00,1.84223,1.84369,1.84223,1.84318,859100003.0
2006-06-09 13:15:00,1.84322,1.84364,1.84261,1.84272,998400000.0
2006-06-09 13:30:00,1.84274,1.84372,1.84269,1.84289,1142599990.0
2006-06-09 13:45:00,1.8429,1.84358,1.8429,1.8433,849900000.0
2006-06-09 14:00:00,1.84339,1.84353,1.84274,1.8429,1031900006.0
2006-06-09 14:15:00,1.84292,1.84435,1.84292,1.84413,998800000.0
2006-06-09 14:30:00,1.84274,1.84274,1.83676,1.83776,1054700002.0
2006-06-09 14:45:00,1.83782,1.83909,1.83696,1.83696,943300000.0
2006-06-09 15:00:00,1.83673,1.83928,1.83672,1.83894,875500002.0
2006-06-09 15:15:00,1.83904,1.84629,1.83882,1.8461,1047100001.0
2006-06-09 15:30:00,1.84603,1.84676,1.84376,1.84453,1012599991.0
2006-06-09 15:45:00,1.84457,1.84496,1.84378,1.84418,954100004.0
2006-06-09 16:00:00,1.8442,1.84825,1.8441,1.84754,1084200003.0
2006-06-09 16:15:00,1.84737,1.84737,1.84414,1.84481,861399999.0
2006-06-09 16:30:00,1.84474,1.84603,1.84285,1.84331,1122070002.0
2006-06-09 16:45:00,1.8435,1.84365,1.84165,1.84276,988800000.0
2006-06-09 17:00:00,1.84263,1.84356,1.84238,1.84278,933800003.0
2006-06-09 17:15:00,1.84255,1.84362,1.84139,1.84246,1178999998.0
2006-06-09 17:30:00,1.84251,1.84339,1.84219,1.84241,873696995.0
2006-06-09 17:45:00,1.8424,1.84292,1.84176,1.84207,962300007.0
2006-06-09 18:00:00,1.84212,1.84263,1.84195,1.8425,13211120018.0
2006-06-09 18:15:00,1.84261,1.84269,1.84199,1.8426,9886349966.0
2006-06-09 18:30:00,1.8427,1.84324,1.8424,1.84245,5178300004.0
2006-06-09 18:45:00,1.84248,1.84299,1.84229,1.84229,5125050001.0
2006-06-09 19:00:00,1.84223,1.84239,1.84198,1.84216,4962199996.0
2006-06-09 19:15:00,1.84215,1.84215,1.84138,1.84157,4860549983.0
2006-06-09 19:30:00,1.84158,1.84166,1.84056,1.8406,4602420002.0
2006-06-09 19:45:00,1.84061,1.84069,1.83979,1.84038,3694199986.0
2006-06-09 20:00:00,1.84033,1.84044,1.83998,1.8401,2916900003.0
2006-06-09 20:15:00,1.8401,1.84078,1.84009,1.8404,3679399990.0
2006-06-09 20:30:00,1.8404,1.84135,1.84039,1.84097,4423700003.0
2006-06-09 20:45:00,1.84092,1.84121,1.84061,1.8411,4833399993.0
2006-06-09 21:00:00,1.84108,1.84133,1.84082,1.8413,2938419998.0
2006-06-09 21:15:00,1.8413,1.84133,1.84074,1.84077,2165250006.0
2006-06-09 21:30:00,1.84077,1.84104,1.8407,1.84101,2146099994.0
2006-06-09 21:45:00,1.841,1.84105,1.84055,1.84055,2025869995.0
2006-06-09 22:00:00,1.8406,1.84076,1.84006,1.8403,1567996992.0
2006-06-09 22:15:00,1.84035,1.84065,1.84001,1.84005,1756799996.0
2006-06-09 22:30:00,1.84008,1.84049,1.83985,1.84021,1581950005.0
2006-06-09 22:45:00,1.84026,1.84077,1.8396,1.83965,838299998.0
2006-06-12 00:00:00,1.8396,1.8397,1.839,1.8394,288000000.0
2006-06-12 00:15:00,1.8396,1.8398,1.8392,1.8393,168000000.0
2006-06-12 00:30:00,1.8392,1.8392,1.8386,1.8387,192000000.0
2006-06-12 00:45:00,1.8388,1.839,1.8388,1.8389,96000000.0
2006-06-12 01:00:00,1.839,1.8393,1.8381,1.8383,312000000.0
2006-06-12 01:15:00,1.8382,1.8384,1.838,1.838,336000000.0
2006-06-12 01:30:00,1.8381,1.8386,1.8379,1.8383,288000000.0
2006-06-12 01:45:00,1.8384,1.8384,1.838,1.838,312000000.0
2006-06-12 02:00:00,1.838,1.83836,1.838,1.83827,686800001.0
2006-06-12 02:15:00,1.83839,1.83925,1.83823,1.83925,929399992.0
2006-06-12 02:30:00,1.83916,1.8406,1.83875,1.84022,788000000.0
2006-06-12 02:45:00,1.84016,1.84021,1.83953,1.83967,854700007.0
2006-06-12 03:00:00,1.83972,1.84075,1.83969,1.84065,869900005.0
2006-06-12 03:15:00,1.84076,1.84078,1.84034,1.84063,820500001.0
2006-06-12 03:30:00,1.84071,1.84125,1.84055,1.84119,682699997.0
2006-06-12 03:45:00,1.84118,1.84134,1.84104,1.84134,731399996.0
2006-06-12 04:00:00,1.84135,1.84141,1.84107,1.84111,869800000.0
2006-06-12 04:15:00,1.84119,1.84119,1.84095,1.84105,986349999.0
2006-06-12 04:30:00,1.84105,1.8411,1.84027,1.84045,703199998.0
2006-06-12 04:45:00,1.8405,1.8411,1.84044,1.84057,799599997.0
2006-06-12 05:00:00,1.84063,1.84137,1.84063,1.84123,866799995.0
2006-06-12 05:15:00,1.84127,1.84202,1.84127,1.84134,741200001.0
2006-06-12 05:30:00,1.8413,1.84135,1.84067,1.84118,678099997.0
2006-06-12 05:45:00,1.84113,1.84271,1.8411,1.84269,874346993.0
2006-06-12 06:00:00,1.84271,1.84275,1.84237,1.84238,835399999.0
2006-06-12 06:15:00,1.84245,1.84245,1.84207,1.84211,858500001.0
2006-06-12 06:30:00,1.842,1.84211,1.84168,1.8418,782450003.0
2006-06-12 06:45:00,1.8418,1.84188,1.84135,1.84169,460600001.0
2006-06-12 07:00:00,1.84183,1.84242,1.8417,1.84242,727799999.0
2006-06-12 07:15:00,1.84248,1.84248,1.842,1.84235,794000001.0
2006-06-12 07:30:00,1.84238,1.84242,1.84188,1.84226,711000003.0
2006-06-12 07:45:00,1.84215,1.84262,1.84203,1.84242,564269996.0
2006-06-12 08:00:00,1.84238,1.84271,1.8413,1.84133,863600003.0
2006-06-12 08:15:00,1.84137,1.84256,1.8412,1.84231,942000001.0
2006-06-12 08:30:00,1.84214,1.84497,1.84214,1.84386,1052399994.0
2006-06-12 08:45:00,1.8442,1.84525,1.84301,1.8431,786246988.0
2006-06-12 09:00:00,1.84313,1.84508,1.84313,1.84415,895500000.0
2006-06-12 09:15:00,1.84407,1.84451,1.84376,1.84392,732700002.0
2006-06-12 09:30:00,1.84388,1.844,1.8422,1.84327,1017900000.0
2006-06-12 09:45:00,1.8432,1.8432,1.84147,1.84175,977400004.0
2006-06-12 10:00:00,1.84167,1.84332,1.84084,1.84327,968719996.0
2006-06-12 10:15:00,1.8433,1.84508,1.84325,1.84505,789599999.0
2006-06-12 10:30:00,1.84525,1.84659,1.84486,1.8449,1082400005.0
2006-06-12 10:45:00,1.84494,1.84561,1.84446,1.84487,1175500005.0
2006-06-12 11:00:00,1.84498,1.84509,1.84457,1.84461,875400001.0
2006-06-12 11:15:00,1.84457,1.84459,1.84269,1.8433,1072500003.0
2006-06-12 11:30:00,1.84326,1.84355,1.84207,1.84243,1137100003.0
2006-06-12 11:45:00,1.84248,1.84333,1.84238,1.84255,1235800007.0
2006-06-12 12:00:00,1.8425,1.8432,1.84172,1.84238,954846994.0
2006-06-12 12:15:00,1.84245,1.8426,1.84108,1.84151,1015400001.0
2006-06-12 12:30:00,1.84153,1.84187,1.84113,1.84169,901300004.0
2006-06-12 12:45:00,1.84179,1.8426,1.84124,1.84212,1115669997.0
2006-06-12 13:00:00,1.84217,1.84256,1.84162,1.84202,944299998.0
2006-06-12 13:15:00,1.84212,1.84227,1.83937,1.83944,991699999.0
2006-06-12 13:30:00,1.8393,1.83954,1.83797,1.83885,1112000001.0
2006-06-12 13:45:00,1.83874,1.84042,1.83848,1.84025,897600003.0
2006-06-12 14:00:00,1.84045,1.84198,1.84022,1.84171,1120100003.0
2006-06-12 14:15:00,1.84168,1.84351,1.84117,1.8435,810500000.0
2006-06-12 14:30:00,1.84361,1.84436,1.84205,1.84431,791646989.0
2006-06-12 14:45:00,1.84409,1.84436,1.84377,1.84408,1034700004.0
2006-06-12 15:00:00,1.84417,1.8447,1.84353,1.8436,950300000.0
2006-06-12 15:15:00,1.84356,1.84524,1.84312,1.84515,1173099998.0
2006-06-12 15:30:00,1.84513,1.84607,1.84418,1.84455,1004100003.0
2006-06-12 15:45:00,1.84468,1.8451,1.84394,1.84417,984799998.0
2006-06-12 16:00:00,1.84439,1.8447,1.844,1.84463,855799996.0
2006-06-12 16:15:00,1.8447,1.84511,1.84445,1.84473,893400001.0
2006-06-12 16:30:00,1.84468,1.84475,1.84342,1.84461,786000001.0
2006-06-12 16:45:00,1.84474,1.84519,1.84223,1.84223,1227699993.0
2006-06-12 17:00:00,1.84194,1.84236,1.84119,1.8423,1092419999.0
2006-06-12 17:15:00,1.84219,1.84349,1.84203,1.84335,954549995.0
2006-06-12 17:30:00,1.84334,1.8437,1.84214,1.8437,885800001.0
2006-06-12 17:45:00,1.84333,1.84365,1.84269,1.84353,1089649997.0
2006-06-12 18:00:00,1.84349,1.84429,1.84311,1.84361,12955919987.0
2006-06-12 18:15:00,1.84367,1.84406,1.84299,1.84373,10096469993.0
2006-06-12 18:30:00,1.84365,1.8443,1.84312,1.84426,5150599994.0
2006-06-12 18:45:00,1.84434,1.8447,1.84308,1.8438,5391450002.0
2006-06-12 19:00:00,1.84371,1.84387,1.84342,1.84383,4979396985.0
2006-06-12 19:15:00,1.84384,1.84421,1.84335,1.84374,4744899999.0
2006-06-12 19:30:00,1.84368,1.84442,1.84365,1.84403,4499750001.0
2006-06-12 19:45:00,1.84397,1.84415,1.84337,1.84382,3696999997.0
2006-06-12 20:00:00,1.84375,1.84489,1.84356,1.84478,2909749998.0
2006-06-12 20:15:00,1.84476,1.84487,1.84434,1.8445,3731899989.0
2006-06-12 20:30:00,1.84449,1.84592,1.84434,1.84592,4207469995.0
2006-06-12 20:45:00,1.84595,1.84597,1.84489,1.84502,5126169976.0
2006-06-12 21:00:00,1.84495,1.8452,1.84437,1.84442,3174399989.0
2006-06-12 21:15:00,1.84447,1.84512,1.84427,1.84431,2177700004.0
2006-06-12 21:30:00,1.84424,1.84455,1.84409,1.84452,2090900002.0
2006-06-12 21:45:00,1.84452,1.84463,1.84378,1.8438,1744769991.0
2006-06-12 22:00:00,1.84385,1.8439,1.84222,1.8425,1722999999.0
2006-06-12 22:15:00,1.8425,1.84289,1.84228,1.84272,1855899999.0
2006-06-12 22:30:00,1.84276,1.84315,1.84266,1.84313,1416349997.0
2006-06-12 22:45:00,1.84313,1.84325,1.84206,1.84215,999349997.0
2006-06-12 23:00:00,1.8421,1.84249,1.84132,1.84164,923000006.0
2006-06-12 23:15:00,1.84163,1.84195,1.84131,1.84153,1146900001.0
2006-06-12 23:30:00,1.84146,1.84225,1.84136,1.842,661300006.0
2006-06-12 23:45:00,1.84201,1.84201,1.84177,1.84195,471399995.0
2006-06-13 00:00:00,1.84193,1.8423,1.8419,1.842,632449997.0
2006-06-13 00:15:00,1.842,1.8422,1.84172,1.84198,782650000.0
2006-06-13 00:30:00,1.84199,1.84218,1.84184,1.84217,634900000.0
2006-06-13 00:45:00,1.8421,1.8421,1.84102,1.84114,798400004.0
2006-06-13 01:00:00,1.84114,1.84145,1.84098,1.84122,742900004.0
2006-06-13 01:15:00,1.84121,1.84143,1.84058,1.84083,635800002.0
2006-06-13 01:30:00,1.84072,1.84072,1.83937,1.84048,1062399997.0
2006-06-13 01:45:00,1.84055,1.84085,1.83994,1.84015,805449995.0
2006-06-13 02:00:00,1.84018,1.84178,1.84015,1.84173,769499999.0
2006-06-13 02:15:00,1.84178,1.84251,1.84161,1.84241,936099998.0
2006-06-13 02:30:00,1.84227,1.84227,1.84138,1.84178,755000000.0
2006-06-13 02:45:00,1.84171,1.8425,1.84153,1.84153,853900005.0
2006-06-13 03:00:00,1.84149,1.84161,1.83975,1.8406,770299998.0
2006-06-13 03:15:00,1.84059,1.84087,1.83998,1.84041,758300000.0
2006-06-13 03:30:00,1.84057,1.84083,1.84038,1.84073,731499998.0
2006-06-13 03:45:00,1.84074,1.84131,1.84034,1.84058,869599997.0
2006-06-13 04:00:00,1.84056,1.84083,1.84035,1.84058,914100003.0
2006-06-13 04:15:00,1.84065,1.84108,1.8406,1.84083,947900000.0
2006-06-13 04:30:00,1.8407,1.84138,1.84068,1.8413,718799994.0
2006-06-13 04:45:00,1.84137,1.84145,1.84095,1.84095,539299996.0
2006-06-13 05:00:00,1.84105,1.8411,1.84072,1.84075,684046995.0
2006-06-13 05:15:00,1.84082,1.84107,1.84055,1.8406,894869994.0
2006-06-13 05:30:00,1.84058,1.84075,1.8402,1.84068,683500000.0
2006-06-13 05:45:00,1.84072,1.84085,1.84065,1.8408,639699999.0
2006-06-13 06:00:00,1.84082,1.84088,1.84019,1.84019,759200005.0
2006-06-13 06:15:00,1.84033,1.84033,1.8398,1.83982,724900002.0
2006-06-13 06:30:00,1.83975,1.84044,1.83965,1.84037,547099997.0
2006-06-13 06:45:00,1.8403,1.84039,1.83995,1.84002,482600002.0
2006-06-13 07:00:00,1.84019,1.84028,1.83972,1.84019,840200000.0
2006-06-13 07:15:00,1.84028,1.84139,1.84025,1.84127,790299999.0
2006-06-13 07:30:00,1.84147,1.84149,1.84011,1.84052,977199994.0
2006-06-13 07:45:00,1.84045,1.84116,1.84029,1.84038,662300001.0
2006-06-13 08:00:00,1.84042,1.84059,1.83888,1.83983,1021699994.0
2006-06-13 08:15:00,1.83991,1.8412,1.83978,1.84069,1114149998.0
2006-06-13 08:30:00,1.84063,1.84088,1.83838,1.83838,798749999.0
2006-06-13 08:45:00,1.8385,1.84096,1.83844,1.83903,788899992.0
2006-06-13 09:00:00,1.83898,1.84044,1.83856,1.83977,1001299997.0
2006-06-13 09:15:00,1.83968,1.84337,1.83956,1.84233,890999996.0
2006-06-13 09:30:00,1.84228,1.84228,1.8409,1.84108,984500002.0
2006-06-13 09:45:00,1.84096,1.84229,1.84091,1.8421,886499999.0
2006-06-13 10:00:00,1.84215,1.84256,1.84173,1.84183,1018300004.0
2006-06-13 10:15:00,1.8421,1.84411,1.8421,1.84264,1038870002.0
2006-06-13 10:30:00,1.84301,1.84463,1.84205,1.84248,852499998.0
2006-06-13 10:45:00,1.84245,1.84335,1.84233,1.84287,1021999993.0
2006-06-13 11:00:00,1.84291,1.84291,1.84012,1.84015,1021900002.0
2006-06-13 11:15:00,1.84003,1.8422,1.83977,1.8412,963170003.0
2006-06-13 11:30:00,1.84098,1.84185,1.8402,1.84185,1182769997.0
2006-06-13 11:45:00,1.84183,1.84338,1.84029,1.8426,1265800000.0
2006-06-13 12:00:00,1.84258,1.8428,1.8418,1.84234,1032199998.0
2006-06-13 12:15:00,1.84235,1.84378,1.84194,1.84354,955650003.0
2006-06-13 12:30:00,1.84355,1.84355,1.84265,1.84265,988600004.0
2006-06-13 12:45:00,1.84273,1.84274,1.84085,1.84095,1099349999.0
2006-06-13 13:00:00,1.84107,1.84237,1.84107,1.84138,987799998.0
2006-06-13 13:15:00,1.84139,1.84188,1.84053,1.84108,941099994.0
2006-06-13 13:30:00,1.841,1.84153,1.84079,1.84106,1037699995.0
2006-06-13 13:45:00,1.84098,1.84177,1.83975,1.84033,1037000001.0
2006-06-13 14:00:00,1.84032,1.84034,1.83919,1.83951,849400001.0
2006-06-13 14:15:00,1.83947,1.83963,1.8384,1.83906,963999997.0
2006-06-13 14:30:00,1.83942,1.83984,1.83654,1.8379,1109900005.0
2006-06-13 14:45:00,1.8383,1.83991,1.83819,1.83862,806599997.0
2006-06-13 15:00:00,1.83861,1.84082,1.83855,1.8392,1135900004.0
2006-06-13 15:15:00,1.83916,1.83968,1.8386,1.83955,1057649999.0
2006-06-13 15:30:00,1.83978,1.84381,1.83978,1.84347,874000000.0
2006-06-13 15:45:00,1.84362,1.84392,1.84208,1.84277,986999998.0
2006-06-13 16:00:00,1.843,1.84379,1.84027,1.84066,1134799998.0
2006-06-13 16:15:00,1.84072,1.84204,1.83887,1.83951,992599991.0
2006-06-13 16:30:00,1.83949,1.8396,1.83753,1.83907,920299998.0
2006-06-13 16:45:00,1.8391,1.83931,1.83584,1.83624,1192970003.0
2006-06-13 17:00:00,1.83638,1.83934,1.83638,1.83873,1105500000.0
2006-06-13 17:15:00,1.83841,1.83907,1.83761,1.83867,959499996.0
2006-06-13 17:30:00,1.83871,1.83948,1.83854,1.83868,801470000.0
2006-06-13 17:45:00,1.83859,1.84027,1.83849,1.83941,693500002.0
2006-06-13 18:00:00,1.83954,1.84009,1.8389,1.83995,12730570012.0
2006-06-13 18:15:00,1.83992,1.84044,1.83873,1.83887,9878900004.0
2006-06-13 18:30:00,1.83874,1.83894,1.83793,1.83807,5317300002.0
2006-06-13 18:45:00,1.83808,1.83882,1.83795,1.83847,5636699989.0
2006-06-13 19:00:00,1.83851,1.83861,1.83447,1.83466,4931949987.0
2006-06-13 19:15:00,1.83454,1.83459,1.83249,1.83287,4554600014.0
2006-06-13 19:30:00,1.83293,1.83354,1.83245,1.83281,4274820000.0
2006-06-13 19:45:00,1.8328,1.83422,1.83263,1.834,3151199999.0
2006-06-13 20:00:00,1.83407,1.83443,1.83351,1.834,3093800005.0
2006-06-13 20:15:00,1.834,1.83429,1.83384,1.83414,3863099993.0
2006-06-13 20:30:00,1.8342,1.83484,1.83374,1.83387,4147099992.0
2006-06-13 20:45:00,1.83375,1.8343,1.83348,1.83374,4938049995.0
2006-06-13 21:00:00,1.83376,1.83433,1.83326,1.83327,3020300005.0
2006-06-13 21:15:00,1.8333,1.83385,1.83313,1.83361,2090400005.0
2006-06-13 21:30:00,1.83371,1.83414,1.83348,1.8336,2042399986.0
2006-06-13 21:45:00,1.83355,1.83416,1.83337,1.83377,2039999997.0
2006-06-13 22:00:00,1.8338,1.83391,1.83303,1.83303,1450696991.0
2006-06-13 22:15:00,1.83315,1.8332,1.83221,1.83235,1734899997.0
2006-06-13 22:30:00,1.83237,1.83251,1.83152,1.83155,1159899993.0
2006-06-13 22:45:00,1.83151,1.83268,1.83137,1.83245,1041799997.0
2006-06-13 23:00:00,1.8324,1.83298,1.83225,1.83267,1171200005.0
2006-06-13 23:15:00,1.83272,1.8339,1.83271,1.8335,1019100000.0
2006-06-13 23:30:00,1.83348,1.83376,1.83332,1.83346,640619995.0
2006-06-13 23:45:00,1.83359,1.83445,1.83359,1.83387,458400000.0
2006-06-14 00:00:00,1.83383,1.83397,1.83346,1.8338,818200003.0
2006-06-14 00:15:00,1.8338,1.83415,1.8337,1.83415,557100001.0
2006-06-14 00:30:00,1.83415,1.83415,1.83326,1.83338,475500004.0
2006-06-14 00:45:00,1.8334,1.83379,1.83319,1.83322,694999999.0
2006-06-14 01:00:00,1.83318,1.83368,1.83318,1.83353,796600000.0
2006-06-14 01:15:00,1.83351,1.83403,1.83347,1.8339,785000000.0
2006-06-14 01:30:00,1.83387,1.83406,1.83355,1.83392,760600000.0
2006-06-14 01:45:00,1.834,1.83415,1.83387,1.8341,589199995.0
2006-06-14 02:00:00,1.83414,1.83457,1.83405,1.83447,871800001.0
2006-06-14 02:15:00,1.83449,1.83449,1.83387,1.83405,816446991.0
2006-06-14 02:30:00,1.83395,1.83408,1.8336,1.83405,710300000.0
2006-06-14 02:45:00,1.834,1.83405,1.83315,1.83345,862600007.0
2006-06-14 03:00:00,1.83352,1.83447,1.83335,1.83445,729999995.0
2006-06-14 03:15:00,1.83451,1.83507,1.83422,1.83505,601900001.0
2006-06-14 03:30:00,1.83501,1.83538,1.83492,1.83502,655199995.0
2006-06-14 03:45:00,1.83498,1.835,1.83444,1.83478,819700003.0
2006-06-14 04:00:00,1.83482,1.8354,1.83482,1.8351,755746994.0
2006-06-14 04:15:00,1.83518,1.83525,1.83481,1.83505,819399999.0
2006-06-14 04:30:00,1.83505,1.83528,1.83496,1.83512,481399997.0
2006-06-14 04:45:00,1.8352,1.83538,1.83495,1.83512,509300000.0
2006-06-14 05:00:00,1.83513,1.83525,1.83484,1.8352,505400000.0
2006-06-14 05:15:00,1.83523,1.83527,1.83432,1.83445,683700000.0
2006-06-14 05:30:00,1.83443,1.83455,1.83425,1.83448,677899999.0
2006-06-14 05:45:00,1.83453,1.83513,1.83438,1.83493,711199997.0
2006-06-14 06:00:00,1.8349,1.83509,1.83447,1.83499,974600000.0
2006-06-14 06:15:00,1.83505,1.83507,1.83466,1.835,867699998.0
2006-06-14 06:30:00,1.83488,1.83512,1.83482,1.83497,632100000.0
2006-06-14 06:45:00,1.8349,1.83706,1.83468,1.83652,865000004.0
2006-06-14 07:00:00,1.83667,1.8375,1.83635,1.83683,803100005.0
2006-06-14 07:15:00,1.83685,1.83764,1.83654,1.83654,686749997.0
2006-06-14 07:30:00,1.83653,1.83713,1.83612,1.83697,761300005.0
2006-06-14 07:45:00,1.83696,1.83735,1.83689,1.83735,577000001.0
2006-06-14 08:00:00,1.83728,1.83765,1.83691,1.83692,825599998.0
2006-06-14 08:15:00,1.83704,1.83925,1.837,1.83914,1077599992.0
2006-06-14 08:30:00,1.83928,1.83933,1.83794,1.838,1042849993.0
2006-06-14 08:45:00,1.8382,1.84145,1.8382,1.84018,946299997.0
2006-06-14 09:00:00,1.84026,1.84048,1.83849,1.83943,879746993.0
2006-06-14 09:15:00,1.83952,1.84093,1.8395,1.84053,872100002.0
2006-06-14 09:30:00,1.84048,1.8429,1.84029,1.8429,888946992.0
2006-06-14 09:45:00,1.84296,1.84318,1.84175,1.8418,944800000.0
2006-06-14 10:00:00,1.84164,1.84503,1.84121,1.84345,750100000.0
2006-06-14 10:15:00,1.84338,1.84444,1.84315,1.8444,851499998.0
2006-06-14 10:30:00,1.84416,1.84416,1.84165,1.84168,868499999.0
2006-06-14 10:45:00,1.84166,1.84263,1.84146,1.84174,802300000.0
2006-06-14 11:00:00,1.8418,1.84263,1.84154,1.84165,831000002.0
2006-06-14 11:15:00,1.84163,1.84286,1.84129,1.84251,997899999.0
2006-06-14 11:30:00,1.84247,1.8426,1.84205,1.84241,1049599995.0
2006-06-14 11:45:00,1.84254,1.84292,1.8416,1.84213,1144399995.0
2006-06-14 12:00:00,1.84208,1.84238,1.84075,1.84075,1014799999.0
2006-06-14 12:15:00,1.84068,1.84126,1.8403,1.8408,1042000004.0
2006-06-14 12:30:00,1.84076,1.84203,1.84053,1.84142,1060499995.0
2006-06-14 12:45:00,1.84149,1.84184,1.84075,1.84079,939546990.0
2006-06-14 13:00:00,1.8408,1.84155,1.84036,1.84048,1023600000.0
2006-06-14 13:15:00,1.84051,1.84141,1.84028,1.84122,877099997.0
2006-06-14 13:30:00,1.84126,1.84137,1.84063,1.84077,1189899993.0
2006-06-14 13:45:00,1.84073,1.84094,1.84032,1.84059,976299999.0
2006-06-14 14:00:00,1.84046,1.84085,1.83988,1.84011,1171600003.0
2006-06-14 14:15:00,1.84017,1.84125,1.83915,1.83915,1038170002.0
2006-06-14 14:30:00,1.83727,1.84116,1.83553,1.83813,982700003.0
2006-06-14 14:45:00,1.83797,1.83821,1.83593,1.8362,1030399998.0
2006-06-14 15:00:00,1.83616,1.84117,1.83558,1.84052,1000546998.0
2006-06-14 15:15:00,1.84043,1.84948,1.84043,1.84931,1205699996.0
2006-06-14 15:30:00,1.84916,1.84964,1.84706,1.84739,1053200002.0
2006-06-14 15:45:00,1.84749,1.84855,1.84697,1.84734,1072900005.0
2006-06-14 16:00:00,1.84731,1.84885,1.84724,1.8486,992920004.0
2006-06-14 16:15:00,1.84843,1.84843,1.84655,1.84691,1272400004.0
2006-06-14 16:30:00,1.84681,1.84741,1.8465,1.84704,1051800001.0
2006-06-14 16:45:00,1.84678,1.84716,1.84557,1.84628,1204799994.0
2006-06-14 17:00:00,1.84622,1.84775,1.84614,1.84742,1165199995.0
2006-06-14 17:15:00,1.84739,1.84813,1.84739,1.84758,918999999.0
2006-06-14 17:30:00,1.84754,1.84897,1.8475,1.84865,987100002.0
2006-06-14 17:45:00,1.84848,1.84962,1.84823,1.84872,820246996.0
2006-06-14 18:00:00,1.84884,1.84929,1.84823,1.84833,13317099991.0
2006-06-14 18:15:00,1.84833,1.84834,1.84654,1.84667,9488349996.0
2006-06-14 18:30:00,1.84673,1.84757,1.84673,1.84755,5109946990.0
2006-06-14 18:45:00,1.84755,1.84807,1.84709,1.84718,5169346984.0
2006-06-14 19:00:00,1.8472,1.84795,1.84717,1.84747,5165099992.0
2006-06-14 19:15:00,1.84742,1.84747,1.84586,1.84589,4504619987.0
2006-06-14 19:30:00,1.84586,1.846,1.84516,1.84524,4273850011.0
2006-06-14 19:45:00,1.84524,1.84569,1.84487,1.84556,3585499987.0
2006-06-14 20:00:00,1.84555,1.84632,1.84509,1.84534,2658299992.0
2006-06-14 20:15:00,1.84538,1.84628,1.84505,1.84507,3837199992.0
2006-06-14 20:30:00,1.84495,1.84495,1.84272,1.84283,4325849988.0
2006-06-14 20:45:00,1.84275,1.84292,1.84146,1.84185,5076250003.0
2006-06-14 21:00:00,1.84181,1.84314,1.84167,1.8427,2879349998.0
2006-06-14 21:15:00,1.84272,1.84341,1.84234,1.84341,2049099999.0
2006-06-14 21:30:00,1.84343,1.84355,1.8429,1.8429,1916899997.0
2006-06-14 21:45:00,1.84288,1.8429,1.8414,1.84162,2094649999.0
2006-06-14 22:00:00,1.84165,1.84219,1.84068,1.84082,1776799994.0
2006-06-14 22:15:00,1.84095,1.84139,1.84074,1.84139,1822246996.0
2006-06-14 22:30:00,1.84149,1.84227,1.84148,1.84208,1273070002.0
2006-06-14 22:45:00,1.84208,1.84254,1.84191,1.84232,1019299999.0
2006-06-14 23:00:00,1.8421,1.84332,1.84188,1.84332,946520002.0
2006-06-14 23:15:00,1.84335,1.84335,1.84242,1.84255,1104400000.0
2006-06-14 23:30:00,1.84231,1.84278,1.84214,1.84263,628900000.0
2006-06-14 23:45:00,1.84257,1.84285,1.84246,1.84285,492799999.0
2006-06-15 00:00:00,1.84281,1.84393,1.84275,1.84385,607399996.0
2006-06-15 00:15:00,1.8439,1.84486,1.84331,1.84435,769500001.0
2006-06-15 00:30:00,1.84428,1.84512,1.84418,1.84476,758799998.0
2006-06-15 00:45:00,1.8448,1.84485,1.8439,1.84436,731899997.0
2006-06-15 01:00:00,1.84433,1.84501,1.84406,1.84489,736499994.0
2006-06-15 01:15:00,1.84485,1.84503,1.8437,1.84407,1001199992.0
2006-06-15 01:30:00,1.84402,1.8442,1.84382,1.84395,917199998.0
2006-06-15 01:45:00,1.84403,1.84408,1.84332,1.84377,681299992.0
2006-06-15 02:00:00,1.84378,1.84384,1.84253,1.84303,1178500005.0
2006-06-15 02:15:00,1.84311,1.8438,1.84303,1.8431,1074200002.0
2006-06-15 02:30:00,1.843,1.84313,1.84262,1.84275,689299999.0
2006-06-15 02:45:00,1.8427,1.8427,1.84182,1.8423,735899996.0
2006-06-15 03:00:00,1.84237,1.84342,1.84237,1.84335,632600001.0
2006-06-15 03:15:00,1.84337,1.84419,1.84315,1.84402,619699998.0
2006-06-15 03:30:00,1.84405,1.84442,1.84352,1.84407,835199998.0
2006-06-15 03:45:00,1.84403,1.84551,1.84399,1.84535,831699998.0
2006-06-15 04:00:00,1.84539,1.84652,1.84539,1.8456,987899998.0
2006-06-15 04:15:00,1.8457,1.84585,1.84537,1.84553,927099997.0
2006-06-15 04:30:00,1.84554,1.84567,1.84515,1.84515,994099995.0
2006-06-15 04:45:00,1.84518,1.84525,1.84499,1.84505,511700004.0
2006-06-15 05:00:00,1.8451,1.84512,1.8445,1.84465,785100000.0
2006-06-15 05:15:00,1.84467,1.84492,1.84456,1.84471,734700001.0
2006-06-15 05:30:00,1.84467,1.84473,1.84323,1.84338,974470003.0
2006-06-15 05:45:00,1.84342,1.84343,1.84258,1.84307,949499997.0
2006-06-15 06:00:00,1.84315,1.84335,1.84305,1.84317,952099997.0
2006-06-15 06:15:00,1.84323,1.84351,1.84307,1.84345,835270008.0
2006-06-15 06:30:00,1.84336,1.84352,1.84277,1.84282,681499998.0
2006-06-15 06:45:00,1.8428,1.84302,1.84233,1.84262,696400001.0
2006-06-15 07:00:00,1.84279,1.8431,1.8426,1.84296,727699996.0
2006-06-15 07:15:00,1.84301,1.84347,1.84288,1.8434,760100003.0
2006-06-15 07:30:00,1.8434,1.84399,1.84315,1.84385,689400003.0
2006-06-15 07:45:00,1.84387,1.84497,1.8438,1.84473,884300003.0
2006-06-15 08:00:00,1.84472,1.84626,1.84429,1.84565,973870001.0
2006-06-15 08:15:00,1.8456,1.84586,1.84519,1.84534,898700006.0
2006-06-15 08:30:00,1.84542,1.8457,1.84511,1.84535,930199994.0
2006-06-15 08:45:00,1.84545,1.84742,1.84498,1.84641,974100005.0
2006-06-15 09:00:00,1.84644,1.84653,1.84464,1.84481,960199997.0
2006-06-15 09:15:00,1.8447,1.84503,1.84382,1.84503,874000003.0
2006-06-15 09:30:00,1.8449,1.84532,1.84414,1.84434,847700000.0
2006-06-15 09:45:00,1.84414,1.84503,1.84296,1.84451,1057699998.0
2006-06-15 10:00:00,1.84465,1.84546,1.84456,1.8447,882400003.0
2006-06-15 10:15:00,1.84475,1.84527,1.84439,1.84491,978500001.0
2006-06-15 10:30:00,1.84473,1.84622,1.8445,1.84587,957349998.0
2006-06-15 10:45:00,1.84585,1.84591,1.84471,1.84557,890499996.0
2006-06-15 11:00:00,1.84555,1.84581,1.84481,1.84497,857549998.0
2006-06-15 11:15:00,1.84499,1.84548,1.84493,1.84542,940400002.0
2006-06-15 11:30:00,1.84533,1.84808,1.84522,1.84808,1168400001.0
2006-06-15 11:45:00,1.84813,1.84839,1.84665,1.84728,1292800000.0
2006-06-15 12:00:00,1.84726,1.84726,1.84642,1.84713,945700005.0
2006-06-15 12:15:00,1.84711,1.84711,1.84635,1.8468,885500001.0
2006-06-15 12:30:00,1.84683,1.84743,1.8467,1.84705,901899999.0
2006-06-15 12:45:00,1.84708,1.84762,1.84688,1.84762,935300000.0
2006-06-15 13:00:00,1.84802,1.84876,1.84652,1.84733,868200000.0
2006-06-15 13:15:00,1.84731,1.84802,1.84682,1.84731,809300003.0
2006-06-15 13:30:00,1.84727,1.84775,1.84691,1.8476,1129000002.0
2006-06-15 13:45:00,1.8475,1.84934,1.8474,1.84826,945999995.0
2006-06-15 14:00:00,1.84826,1.84933,1.84815,1.84843,947199997.0
2006-06-15 14:15:00,1.84846,1.85075,1.84809,1.84983,916199993.0
2006-06-15 14:30:00,1.84873,1.84873,1.84527,1.84715,847099999.0
2006-06-15 14:45:00,1.84722,1.84933,1.84699,1.84803,1013450004.0
2006-06-15 15:00:00,1.84918,1.85422,1.8488,1.85189,849069999.0
2006-06-15 15:15:00,1.85228,1.85417,1.85047,1.85108,1203800001.0
2006-06-15 15:30:00,1.85112,1.85184,1.85056,1.85108,1114999999.0
2006-06-15 15:45:00,1.85121,1.85251,1.85096,1.85144,968400001.0
2006-06-15 16:00:00,1.85137,1.85179,1.84844,1.85004,897249999.0
2006-06-15 16:15:00,1.85015,1.85058,1.84894,1.84916,1239399998.0
2006-06-15 16:30:00,1.84905,1.85023,1.8488,1.84909,831850001.0
2006-06-15 16:45:00,1.84917,1.84959,1.84902,1.84921,1095600000.0
2006-06-15 17:00:00,1.84927,1.84993,1.84842,1.84872,1006300000.0
2006-06-15 17:15:00,1.84873,1.84915,1.84649,1.84652,950700004.0
2006-06-15 17:30:00,1.84655,1.84743,1.84653,1.84699,821300005.0
2006-06-15 17:45:00,1.84691,1.84736,1.8466,1.84721,934899995.0
2006-06-15 18:00:00,1.84758,1.84855,1.84597,1.84791,12434149991.0
2006-06-15 18:15:00,1.84796,1.84858,1.84771,1.84817,9816266985.0
2006-06-15 18:30:00,1.84818,1.84841,1.848,1.84805,5355296989.0
2006-06-15 18:45:00,1.848,1.84812,1.84774,1.84797,5585369992.0
2006-06-15 19:00:00,1.84806,1.84821,1.84787,1.848,4920819999.0
2006-06-15 19:15:00,1.848,1.84895,1.8479,1.848,4472749987.0
2006-06-15 19:30:00,1.84802,1.84833,1.84766,1.84771,4290969995.0
2006-06-15 19:45:00,1.84772,1.848,1.84725,1.84725,3618299996.0
2006-06-15 20:00:00,1.84721,1.84746,1.84673,1.84682,2771769996.0
2006-06-15 20:15:00,1.8468,1.84709,1.84628,1.84708,3645300000.0
2006-06-15 20:30:00,1.84713,1.84833,1.84677,1.84677,4635469996.0
2006-06-15 20:45:00,1.8467,1.84757,1.84651,1.84756,5125499996.0
2006-06-15 21:00:00,1.84759,1.84772,1.84717,1.8473,2723000008.0
2006-06-15 21:15:00,1.84729,1.84751,1.84708,1.84748,2157949991.0
2006-06-15 21:30:00,1.84742,1.84748,1.84713,1.84733,1815199999.0
2006-06-15 21:45:00,1.84737,1.84761,1.84725,1.84745,1970549998.0
2006-06-15 22:00:00,1.84758,1.84835,1.84758,1.84835,1625199997.0
2006-06-15 22:15:00,1.84843,1.8487,1.84808,1.84815,1756200004.0
2006-06-15 22:30:00,1.84817,1.84912,1.84815,1.84872,1258800004.0
2006-06-15 22:45:00,1.84874,1.84933,1.84858,1.84905,968500000.0
2006-06-15 23:00:00,1.849,1.85001,1.84885,1.84953,1160600002.0
2006-06-15 23:15:00,1.8497,1.84983,1.8491,1.84912,872599998.0
2006-06-15 23:30:00,1.84895,1.84895,1.8473,1.84768,722100003.0
2006-06-15 23:45:00,1.84777,1.84845,1.84769,1.84838,474700000.0
2006-06-16 00:00:00,1.84829,1.84902,1.84828,1.84871,418400001.0
2006-06-16 00:15:00,1.84881,1.84962,1.84881,1.8493,692600002.0
2006-06-16 00:30:00,1.8493,1.84954,1.84923,1.84948,783399995.0
2006-06-16 00:45:00,1.84951,1.84964,1.84927,1.8495,838499995.0
2006-06-16 01:00:00,1.84952,1.85087,1.84952,1.8501,960500003.0
2006-06-16 01:15:00,1.85001,1.85046,1.84978,1.85035,843449999.0
2006-06-16 01:30:00,1.85032,1.85058,1.85024,1.85041,779399995.0
2006-06-16 01:45:00,1.85055,1.85103,1.85034,1.85103,678499996.0
2006-06-16 02:00:00,1.85108,1.8515,1.85097,1.85145,859800000.0
2006-06-16 02:15:00,1.85143,1.85171,1.85129,1.85171,875899998.0
2006-06-16 02:30:00,1.85179,1.85247,1.85155,1.85247,850199996.0
2006-06-16 02:45:00,1.85244,1.85265,1.85225,1.85225,706399998.0
2006-06-16 03:00:00,1.85232,1.85244,1.85176,1.85176,729600001.0
2006-06-16 03:15:00,1.85173,1.85192,1.85145,1.85167,818570000.0
2006-06-16 03:30:00,1.85175,1.85234,1.8517,1.8521,692299999.0
2006-06-16 03:45:00,1.85208,1.8522,1.85188,1.8521,1064300002.0
2006-06-16 04:00:00,1.85214,1.85249,1.85214,1.85235,929449997.0
2006-06-16 04:15:00,1.85242,1.85245,1.85217,1.8523,919300000.0
2006-06-16 04:30:00,1.85227,1.85227,1.85148,1.85193,604299997.0
2006-06-16 04:45:00,1.852,1.85217,1.85146,1.85148,613770000.0
2006-06-16 05:00:00,1.85142,1.85195,1.8512,1.85194,643200000.0
2006-06-16 05:15:00,1.852,1.85216,1.8516,1.85165,633399998.0
2006-06-16 05:30:00,1.85166,1.85181,1.85146,1.85173,618150001.0
2006-06-16 05:45:00,1.85177,1.85204,1.8517,1.85187,689446995.0
2006-06-16 06:00:00,1.85195,1.85239,1.85182,1.85208,815870002.0
2006-06-16 06:15:00,1.85203,1.85203,1.85178,1.85192,979999994.0
2006-06-16 06:30:00,1.85185,1.85233,1.8518,1.85225,667799996.0
2006-06-16 06:45:00,1.85225,1.85237,1.8519,1.85215,517199997.0
2006-06-16 07:00:00,1.85228,1.85246,1.8521,1.8524,767300001.0
2006-06-16 07:15:00,1.85245,1.85248,1.8519,1.85224,846099997.0
2006-06-16 07:30:00,1.85232,1.85258,1.85194,1.85234,884400000.0
2006-06-16 07:45:00,1.85231,1.85243,1.85214,1.85238,651800000.0
2006-06-16 08:00:00,1.85241,1.85335,1.85241,1.85301,1048849995.0
2006-06-16 08:15:00,1.8531,1.85404,1.85266,1.85295,1019599992.0
2006-06-16 08:30:00,1.85282,1.85346,1.85259,1.85316,773699999.0
2006-06-16 08:45:00,1.85321,1.85471,1.85293,1.85341,1046800000.0
2006-06-16 09:00:00,1.8535,1.85385,1.85277,1.85373,854900001.0
2006-06-16 09:15:00,1.85363,1.85399,1.85348,1.85387,945046993.0
2006-06-16 09:30:00,1.85377,1.854,1.85225,1.85232,1216999998.0
2006-06-16 09:45:00,1.85232,1.85318,1.85217,1.85313,887999999.0
2006-06-16 10:00:00,1.853,1.85567,1.85285,1.855,945599995.0
2006-06-16 10:15:00,1.855,1.85505,1.85381,1.85381,800670009.0
2006-06-16 10:30:00,1.85381,1.85417,1.85323,1.85414,976400002.0
2006-06-16 10:45:00,1.85418,1.85458,1.85385,1.85456,831199999.0
2006-06-16 11:00:00,1.85436,1.8544,1.85342,1.85383,917799997.0
2006-06-16 11:15:00,1.85377,1.85428,1.85326,1.85341,1061899996.0
2006-06-16 11:30:00,1.85337,1.85415,1.85304,1.85343,1073399996.0
2006-06-16 11:45:00,1.85341,1.85391,1.85241,1.85343,1087799998.0
2006-06-16 12:00:00,1.85321,1.85349,1.85144,1.85174,859299996.0
2006-06-16 12:15:00,1.85181,1.85329,1.85175,1.85295,1143200003.0
2006-06-16 12:30:00,1.85293,1.85439,1.85268,1.85386,1065869999.0
2006-06-16 12:45:00,1.854,1.85436,1.85327,1.85382,939050005.0
2006-06-16 13:00:00,1.85373,1.85424,1.85306,1.85337,983000003.0
2006-06-16 13:15:00,1.85335,1.85335,1.85194,1.8521,882899997.0
2006-06-16 13:30:00,1.85215,1.85282,1.85189,1.85277,1033699997.0
2006-06-16 13:45:00,1.85275,1.85402,1.85266,1.85372,925700001.0
2006-06-16 14:00:00,1.85361,1.85361,1.85241,1.8526,819900000.0
2006-06-16 14:15:00,1.85262,1.85297,1.85013,1.85155,976099995.0
2006-06-16 14:30:00,1.8508,1.85281,1.84911,1.8523,1045999999.0
2006-06-16 14:45:00,1.85219,1.85416,1.85212,1.85327,1012999992.0
2006-06-16 15:00:00,1.8531,1.85313,1.85232,1.85262,1102199997.0
2006-06-16 15:15:00,1.85255,1.85261,1.84981,1.8505,1205599996.0
2006-06-16 15:30:00,1.85052,1.85064,1.84978,1.8502,901400001.0
2006-06-16 15:45:00,1.8503,1.85064,1.84838,1.84841,1111800000.0
2006-06-16 16:00:00,1.84846,1.84938,1.84807,1.84883,1123300002.0
2006-06-16 16:15:00,1.8488,1.84994,1.84875,1.84966,1007399996.0
2006-06-16 16:30:00,1.84966,1.84983,1.84854,1.84935,833700000.0
2006-06-16 16:45:00,1.84928,1.8505,1.84856,1.85,1093100003.0
2006-06-16 17:00:00,1.8498,1.85162,1.84915,1.85162,1177700000.0
2006-06-16 17:15:00,1.85152,1.8522,1.84911,1.85009,872199995.0
2006-06-16 17:30:00,1.85011,1.85023,1.84913,1.84913,907900005.0
2006-06-16 17:45:00,1.84919,1.84929,1.8479,1.8479,968199995.0
2006-06-16 18:00:00,1.84795,1.84891,1.84795,1.84833,12286769986.0
2006-06-16 18:15:00,1.8483,1.84845,1.84741,1.84747,9832446984.0
2006-06-16 18:30:00,1.8474,1.84934,1.84694,1.84906,5465149991.0
2006-06-16 18:45:00,1.849,1.84908,1.84763,1.84769,5314699992.0
2006-06-16 19:00:00,1.84773,1.84964,1.84771,1.8495,4698796989.0
2006-06-16 19:15:00,1.84948,1.84948,1.84821,1.84868,4201050002.0
2006-06-16 19:30:00,1.84867,1.84973,1.84852,1.84956,4342549987.0
2006-06-16 19:45:00,1.84956,1.84979,1.84936,1.84968,3678499988.0
2006-06-16 20:00:00,1.84969,1.85055,1.84969,1.8502,2933600002.0
2006-06-16 20:15:00,1.8502,1.85035,1.84977,1.85,3404890007.0
2006-06-16 20:30:00,1.85007,1.8517,1.85007,1.851,4424400015.0
2006-06-16 20:45:00,1.85099,1.85165,1.85094,1.85114,4721093988.0
2006-06-16 21:00:00,1.85107,1.85122,1.85079,1.85105,2805000001.0
2006-06-16 21:15:00,1.85108,1.85183,1.85088,1.85105,2182899998.0
2006-06-16 21:30:00,1.85102,1.85102,1.84939,1.84961,1870699998.0
2006-06-16 21:45:00,1.84964,1.84977,1.84894,1.84932,2065346995.0
2006-06-16 22:00:00,1.84938,1.84979,1.84901,1.84979,1450919998.0
2006-06-16 22:15:00,1.84978,1.85024,1.84937,1.85009,1765099991.0
2006-06-16 22:30:00,1.85012,1.85045,1.84995,1.85003,1298599996.0
2006-06-16 22:45:00,1.85,1.85017,1.8495,1.8499,951000002.0
2006-06-19 00:00:00,1.8516,1.8521,1.8514,1.8521,726000000.0
2006-06-19 00:15:00,1.8522,1.8529,1.8517,1.8518,726000000.0
2006-06-19 00:30:00,1.8519,1.8525,1.8518,1.8525,660000000.0
2006-06-19 00:45:00,1.8524,1.8524,1.8516,1.8517,990000000.0
2006-06-19 01:00:00,1.8518,1.8522,1.8516,1.8522,660000000.0
2006-06-19 01:15:00,1.8521,1.8528,1.852,1.8524,792000000.0
2006-06-19 01:30:00,1.8523,1.8525,1.8518,1.8521,924000000.0
2006-06-19 01:45:00,1.852,1.852,1.8516,1.8518,858000000.0
2006-06-19 02:00:00,1.85175,1.85177,1.85081,1.85094,792800005.0
2006-06-19 02:15:00,1.85095,1.85108,1.84965,1.84972,726000002.0
2006-06-19 02:30:00,1.84977,1.85006,1.84856,1.84881,802699997.0
2006-06-19 02:45:00,1.8488,1.84887,1.84687,1.84736,962869997.0
2006-06-19 03:00:00,1.84741,1.8475,1.84407,1.84427,860170004.0
2006-06-19 03:15:00,1.84432,1.84437,1.84327,1.84327,803800007.0
2006-06-19 03:30:00,1.84304,1.84307,1.84186,1.84235,821299999.0
2006-06-19 03:45:00,1.84239,1.84345,1.84238,1.84298,975669997.0
2006-06-19 04:00:00,1.84304,1.84383,1.84304,1.84358,898870000.0
2006-06-19 04:15:00,1.84372,1.84388,1.84323,1.84337,715400001.0
2006-06-19 04:30:00,1.84336,1.8434,1.84259,1.84285,678099999.0
2006-06-19 04:45:00,1.8429,1.84393,1.84285,1.84393,538999998.0
2006-06-19 05:00:00,1.84393,1.84401,1.84355,1.84397,674100002.0
2006-06-19 05:15:00,1.84396,1.84404,1.84297,1.84313,789199997.0
2006-06-19 05:30:00,1.84318,1.84379,1.84295,1.84366,700200002.0
2006-06-19 05:45:00,1.84368,1.84368,1.8432,1.84328,537500001.0
2006-06-19 06:00:00,1.84332,1.84368,1.84313,1.84368,831299993.0
2006-06-19 06:15:00,1.84377,1.84383,1.84325,1.8433,1086270002.0
2006-06-19 06:30:00,1.84319,1.8435,1.84317,1.8433,709800002.0
2006-06-19 06:45:00,1.8433,1.84368,1.84311,1.84354,562800000.0
2006-06-19 07:00:00,1.8437,1.84375,1.84347,1.84362,694849996.0
2006-06-19 07:15:00,1.84368,1.84444,1.84361,1.84432,761919999.0
2006-06-19 07:30:00,1.84445,1.84475,1.84431,1.84441,797900002.0
2006-06-19 07:45:00,1.8444,1.84531,1.84425,1.84491,546169999.0
2006-06-19 08:00:00,1.84475,1.84513,1.84448,1.84486,947800001.0
2006-06-19 08:15:00,1.84468,1.84468,1.84235,1.84325,915500004.0
2006-06-19 08:30:00,1.84332,1.84534,1.84332,1.8446,980349999.0
2006-06-19 08:45:00,1.84471,1.84553,1.84442,1.84533,913900002.0
2006-06-19 09:00:00,1.84555,1.84627,1.84446,1.84467,824450000.0
2006-06-19 09:15:00,1.84465,1.84612,1.84443,1.846,780299997.0
2006-06-19 09:30:00,1.84595,1.84628,1.84487,1.84519,740050003.0
2006-06-19 09:45:00,1.84507,1.84509,1.84338,1.84345,762399998.0
2006-06-19 10:00:00,1.84345,1.84363,1.84271,1.84318,828499998.0
2006-06-19 10:15:00,1.84324,1.84401,1.84316,1.84376,921800001.0
2006-06-19 10:30:00,1.84371,1.84383,1.84233,1.84251,1091099994.0
2006-06-19 10:45:00,1.84261,1.84293,1.84215,1.84293,884400002.0
2006-06-19 11:00:00,1.84296,1.84307,1.84225,1.84307,1113900000.0
2006-06-19 11:15:00,1.84307,1.84417,1.84294,1.84404,1035999993.0
2006-06-19 11:30:00,1.84392,1.84435,1.84371,1.84409,1044550005.0
2006-06-19 11:45:00,1.8441,1.84504,1.8436,1.84502,1166100000.0
2006-06-19 12:00:00,1.84504,1.84642,1.84504,1.84628,925299998.0
2006-06-19 12:15:00,1.84629,1.84629,1.84416,1.84442,952800005.0
2006-06-19 12:30:00,1.84447,1.84469,1.84415,1.84453,1005100003.0
2006-06-19 12:45:00,1.84454,1.84484,1.84392,1.84427,917399993.0
2006-06-19 13:00:00,1.84402,1.84528,1.84395,1.84511,1082070000.0
2006-06-19 13:15:00,1.84513,1.84611,1.84492,1.84586,1067770006.0
2006-06-19 13:30:00,1.84586,1.84818,1.84586,1.8468,1031400002.0
2006-06-19 13:45:00,1.84672,1.84705,1.8465,1.847,1018899998.0
2006-06-19 14:00:00,1.84698,1.84704,1.84642,1.84661,774850002.0
2006-06-19 14:15:00,1.84655,1.84656,1.84379,1.84379,868899995.0
2006-06-19 14:30:00,1.84391,1.84405,1.84234,1.84263,929700001.0
2006-06-19 14:45:00,1.84264,1.84312,1.84232,1.84233,1028200002.0
2006-06-19 15:00:00,1.84225,1.84225,1.84101,1.8413,908999999.0
2006-06-19 15:15:00,1.84123,1.84206,1.84105,1.84154,1187399999.0
2006-06-19 15:30:00,1.84151,1.84191,1.84039,1.84171,1127620003.0
2006-06-19 15:45:00,1.84181,1.84188,1.84128,1.84165,896370004.0
2006-06-19 16:00:00,1.84177,1.84179,1.83885,1.83925,830099999.0
2006-06-19 16:15:00,1.83936,1.84004,1.83872,1.83958,1023750002.0
2006-06-19 16:30:00,1.83961,1.84031,1.83841,1.83848,1072300001.0
2006-06-19 16:45:00,1.83842,1.83842,1.83744,1.83762,959500000.0
2006-06-19 17:00:00,1.83744,1.83882,1.8372,1.83814,922399999.0
2006-06-19 17:15:00,1.83805,1.83851,1.83705,1.83726,905300000.0
2006-06-19 17:30:00,1.83727,1.83764,1.83676,1.83747,963199994.0
2006-06-19 17:45:00,1.83746,1.83973,1.83746,1.83969,676699999.0
2006-06-19 18:00:00,1.83988,1.8407,1.83945,1.83965,13147296979.0
2006-06-19 18:15:00,1.83969,1.83976,1.83925,1.83963,9696350001.0
2006-06-19 18:30:00,1.8397,1.84032,1.83806,1.83838,5041420001.0
2006-06-19 18:45:00,1.83833,1.83908,1.83821,1.83837,5418670003.0
2006-06-19 19:00:00,1.83828,1.83925,1.83828,1.83856,4851100005.0
2006-06-19 19:15:00,1.83848,1.83855,1.83779,1.83793,4450600002.0
2006-06-19 19:30:00,1.83791,1.83824,1.8377,1.83808,3954546994.0
2006-06-19 19:45:00,1.83814,1.83833,1.83784,1.83802,3705549997.0
2006-06-19 20:00:00,1.83798,1.83909,1.8378,1.83903,2771549996.0
2006-06-19 20:15:00,1.83904,1.83943,1.83891,1.83935,3904250009.0
2006-06-19 20:30:00,1.83935,1.83953,1.83877,1.83945,4331500011.0
2006-06-19 20:45:00,1.8395,1.84021,1.8392,1.83956,5072296984.0
2006-06-19 21:00:00,1.83952,1.84019,1.83952,1.8398,3429849993.0
2006-06-19 21:15:00,1.83985,1.8405,1.83944,1.84005,2148499999.0
2006-06-19 21:30:00,1.83995,1.8412,1.83961,1.84094,2108269998.0
2006-06-19 21:45:00,1.84093,1.84098,1.84045,1.84065,1783399996.0
2006-06-19 22:00:00,1.84075,1.84133,1.84061,1.84103,1457299995.0
2006-06-19 22:15:00,1.84115,1.84133,1.84085,1.84097,1700469999.0
2006-06-19 22:30:00,1.84095,1.84125,1.84085,1.84108,1796199996.0
2006-06-19 22:45:00,1.84105,1.84133,1.84051,1.84105,1037799997.0
2006-06-19 23:00:00,1.84085,1.84157,1.84062,1.84127,962500003.0
2006-06-19 23:15:00,1.84143,1.84157,1.84103,1.8412,965499997.0
2006-06-19 23:30:00,1.84127,1.84138,1.84038,1.8405,642799998.0
2006-06-19 23:45:00,1.84055,1.84057,1.84005,1.8401,296400004.0
2006-06-20 00:00:00,1.84009,1.84011,1.83957,1.83964,547746995.0
2006-06-20 00:15:00,1.83965,1.83983,1.83949,1.83975,622199998.0
2006-06-20 00:30:00,1.83973,1.84055,1.83967,1.84029,542800003.0
2006-06-20 00:45:00,1.84033,1.84089,1.8401,1.8403,759100002.0
2006-06-20 01:00:00,1.84031,1.84055,1.83996,1.83996,586050003.0
2006-06-20 01:15:00,1.83988,1.84031,1.83973,1.84022,779399994.0
2006-06-20 01:30:00,1.84025,1.84052,1.84002,1.84048,737700002.0
2006-06-20 01:45:00,1.84057,1.84063,1.83997,1.84001,713799999.0
2006-06-20 02:00:00,1.84,1.84011,1.83891,1.83927,1003399998.0
2006-06-20 02:15:00,1.83926,1.83935,1.83904,1.83904,750099997.0
2006-06-20 02:30:00,1.83893,1.83929,1.83857,1.83859,753849997.0
2006-06-20 02:45:00,1.83835,1.83913,1.83805,1.83893,893900004.0
2006-06-20 03:00:00,1.83892,1.8399,1.83884,1.83958,685299998.0
2006-06-20 03:15:00,1.83964,1.83964,1.8385,1.83874,907299998.0
2006-06-20 03:30:00,1.83891,1.8403,1.83891,1.83993,880700001.0
2006-06-20 03:45:00,1.84001,1.84014,1.83961,1.83999,959000002.0
2006-06-20 04:00:00,1.83998,1.84011,1.83975,1.83975,809000001.0
2006-06-20 04:15:00,1.83985,1.84025,1.83982,1.84016,776499997.0
2006-06-20 04:30:00,1.84007,1.84034,1.83995,1.84005,769999995.0
2006-06-20 04:45:00,1.84008,1.84041,1.84001,1.84029,639100002.0
2006-06-20 05:00:00,1.84033,1.8405,1.84016,1.84035,753999997.0
2006-06-20 05:15:00,1.84038,1.84073,1.84029,1.84058,780470001.0
2006-06-20 05:30:00,1.84055,1.8406,1.8403,1.84041,860849994.0
2006-06-20 05:45:00,1.84047,1.84075,1.84026,1.84052,768799996.0
2006-06-20 06:00:00,1.84059,1.84086,1.84037,1.84079,725100000.0
2006-06-20 06:15:00,1.84072,1.84093,1.8404,1.84074,831000006.0
2006-06-20 06:30:00,1.84063,1.84069,1.84009,1.84045,823700001.0
2006-06-20 06:45:00,1.84051,1.8408,1.83999,1.8405,608899999.0
2006-06-20 07:00:00,1.84069,1.84133,1.84,1.84133,809049999.0
2006-06-20 07:15:00,1.84143,1.84324,1.84132,1.84304,1033599995.0
2006-06-20 07:30:00,1.84306,1.84395,1.84305,1.84388,925800001.0
2006-06-20 07:45:00,1.84389,1.84412,1.84315,1.84373,805699996.0
2006-06-20 08:00:00,1.84369,1.8448,1.8433,1.84348,908999993.0
2006-06-20 08:15:00,1.84343,1.84366,1.84297,1.84306,893899997.0
2006-06-20 08:30:00,1.84311,1.84395,1.84262,1.84342,997400005.0
2006-06-20 08:45:00,1.84353,1.84514,1.84334,1.84451,929900004.0
2006-06-20 09:00:00,1.84438,1.84563,1.84436,1.84479,938799997.0
2006-06-20 09:15:00,1.84481,1.84485,1.84385,1.84394,827300000.0
2006-06-20 09:30:00,1.84378,1.84441,1.84348,1.84433,940599994.0
2006-06-20 09:45:00,1.8443,1.84449,1.84366,1.84434,972100000.0
2006-06-20 10:00:00,1.84428,1.84458,1.8441,1.8445,911999992.0
2006-06-20 10:15:00,1.84453,1.84453,1.84241,1.84256,1061699991.0
2006-06-20 10:30:00,1.84282,1.84438,1.84282,1.84355,999199997.0
2006-06-20 10:45:00,1.84355,1.84437,1.84259,1.84388,1007699998.0
2006-06-20 11:00:00,1.84398,1.84407,1.84314,1.84323,976899999.0
2006-06-20 11:15:00,1.8431,1.84341,1.84207,1.84222,1114399994.0
2006-06-20 11:30:00,1.84213,1.84251,1.84151,1.84194,997399997.0
2006-06-20 11:45:00,1.842,1.84209,1.84001,1.84007,1004699997.0
2006-06-20 12:00:00,1.84018,1.84137,1.83992,1.84095,1097400001.0
2006-06-20 12:15:00,1.84098,1.84139,1.84032,1.84035,809350001.0
2006-06-20 12:30:00,1.84035,1.84125,1.83979,1.84111,880300001.0
2006-06-20 12:45:00,1.8412,1.84144,1.84023,1.84037,996800001.0
2006-06-20 13:00:00,1.84031,1.8411,1.84031,1.84086,940500002.0
2006-06-20 13:15:00,1.84095,1.8411,1.83974,1.84074,908100002.0
2006-06-20 13:30:00,1.8407,1.84078,1.83934,1.83955,946149999.0
2006-06-20 13:45:00,1.83953,1.84025,1.83953,1.83984,945899997.0
2006-06-20 14:00:00,1.83981,1.84014,1.83822,1.83823,922100002.0
2006-06-20 14:15:00,1.83818,1.83903,1.83533,1.83533,1073099999.0
2006-06-20 14:30:00,1.83581,1.83912,1.83482,1.83889,985349998.0
2006-06-20 14:45:00,1.83904,1.84166,1.83874,1.8416,1284800000.0
2006-06-20 15:00:00,1.84161,1.84171,1.84014,1.84055,1078799999.0
2006-06-20 15:15:00,1.84051,1.84157,1.84051,1.84052,1105049991.0
2006-06-20 15:30:00,1.84054,1.84241,1.84054,1.8424,1072849992.0
2006-06-20 15:45:00,1.84239,1.8429,1.84154,1.84281,1006696994.0
2006-06-20 16:00:00,1.84287,1.8429,1.84135,1.84156,1198146992.0
2006-06-20 16:15:00,1.84154,1.84325,1.84148,1.84263,874199997.0
2006-06-20 16:30:00,1.84264,1.84321,1.84192,1.84205,860900000.0
2006-06-20 16:45:00,1.84204,1.84277,1.84119,1.84143,949500000.0
2006-06-20 17:00:00,1.84146,1.84228,1.84134,1.84145,933000005.0
2006-06-20 17:15:00,1.84136,1.84138,1.84047,1.84089,777599993.0
2006-06-20 17:30:00,1.84084,1.84118,1.83992,1.84008,928149995.0
2006-06-20 17:45:00,1.83983,1.84008,1.83944,1.83953,657470001.0
2006-06-20 18:00:00,1.83955,1.84056,1.83952,1.84055,12833546983.0
2006-06-20 18:15:00,1.84068,1.8431,1.84044,1.84294,9941320003.0
2006-06-20 18:30:00,1.84286,1.84286,1.84224,1.84239,5347399998.0
2006-06-20 18:45:00,1.84235,1.84324,1.84233,1.84305,4953000004.0
2006-06-20 19:00:00,1.84313,1.84488,1.84313,1.84465,5234299995.0
2006-06-20 19:15:00,1.84468,1.84541,1.8444,1.84513,4358350013.0
2006-06-20 19:30:00,1.84515,1.84554,1.8432,1.84337,4372700005.0
2006-06-20 19:45:00,1.84337,1.84375,1.84326,1.84353,3447500000.0
2006-06-20 20:00:00,1.84351,1.8439,1.84318,1.84328,3150299989.0
2006-06-20 20:15:00,1.84327,1.84335,1.84209,1.84225,3559299991.0
2006-06-20 20:30:00,1.84226,1.8425,1.842,1.84241,4621599990.0
2006-06-20 20:45:00,1.84248,1.84286,1.84192,1.84218,4993800005.0
2006-06-20 21:00:00,1.84222,1.84272,1.84219,1.84265,2914700004.0
2006-06-20 21:15:00,1.84271,1.84282,1.84226,1.84275,2075999996.0
2006-06-20 21:30:00,1.84272,1.84273,1.84243,1.84263,1911319993.0
2006-06-20 21:45:00,1.84257,1.8426,1.842,1.84204,1783100004.0
2006-06-20 22:00:00,1.84208,1.84212,1.84165,1.84178,1582799993.0
2006-06-20 22:15:00,1.84179,1.84205,1.84163,1.8419,1768099998.0
2006-06-20 22:30:00,1.84191,1.84193,1.84122,1.84157,1553999998.0
2006-06-20 22:45:00,1.84161,1.84185,1.84145,1.84159,940300000.0
2006-06-20 23:00:00,1.8415,1.8425,1.84135,1.84217,1059689996.0
2006-06-20 23:15:00,1.84205,1.8425,1.84152,1.84215,969649993.0
2006-06-20 23:30:00,1.84223,1.84228,1.84205,1.8421,509099998.0
2006-06-20 23:45:00,1.84215,1.8422,1.84158,1.84188,600800000.0
2006-06-21 00:00:00,1.84183,1.84234,1.84183,1.8422,564899995.0
2006-06-21 00:15:00,1.8422,1.84282,1.84213,1.84255,387299998.0
2006-06-21 00:30:00,1.84252,1.84285,1.84242,1.8428,462699996.0
2006-06-21 00:45:00,1.84285,1.84295,1.84264,1.8428,708100007.0
2006-06-21 01:00:00,1.84278,1.84436,1.84278,1.84436,647900001.0
2006-06-21 01:15:00,1.84425,1.84438,1.84402,1.84415,933099999.0
2006-06-21 01:30:00,1.84425,1.84471,1.84423,1.84458,837899996.0
2006-06-21 01:45:00,1.84448,1.84472,1.84434,1.84456,946100000.0
2006-06-21 02:00:00,1.84457,1.84468,1.84419,1.84435,1028799999.0
2006-06-21 02:15:00,1.8444,1.84487,1.8443,1.84468,776999996.0
2006-06-21 02:30:00,1.84445,1.84477,1.8443,1.84437,868799999.0
2006-06-21 02:45:00,1.84428,1.84461,1.84421,1.8445,704399993.0
2006-06-21 03:00:00,1.84457,1.8447,1.84413,1.84435,814400000.0
2006-06-21 03:15:00,1.84449,1.8452,1.8444,1.84498,638400000.0
2006-06-21 03:30:00,1.84503,1.84565,1.84493,1.84553,913100001.0
2006-06-21 03:45:00,1.8455,1.8456,1.84515,1.84531,756769997.0
2006-06-21 04:00:00,1.84528,1.84633,1.84524,1.84612,892550006.0
2006-06-21 04:15:00,1.84624,1.84656,1.84598,1.84638,960950002.0
2006-06-21 04:30:00,1.84633,1.84652,1.84615,1.84615,720899998.0
2006-06-21 04:45:00,1.84624,1.84667,1.84621,1.84658,663400000.0
2006-06-21 05:00:00,1.84667,1.84705,1.84562,1.84562,787999999.0
2006-06-21 05:15:00,1.84565,1.84598,1.84535,1.8459,726999993.0
2006-06-21 05:30:00,1.84588,1.84591,1.84555,1.84583,696700002.0
2006-06-21 05:45:00,1.84587,1.84598,1.84565,1.84571,722700000.0
2006-06-21 06:00:00,1.84576,1.84619,1.84539,1.84606,879600004.0
2006-06-21 06:15:00,1.84612,1.84646,1.84522,1.84557,1158500005.0
2006-06-21 06:30:00,1.84552,1.84609,1.8455,1.84584,1012900009.0
2006-06-21 06:45:00,1.84581,1.84638,1.84554,1.84588,800099995.0
2006-06-21 07:00:00,1.84599,1.84616,1.84554,1.84557,809200002.0
2006-06-21 07:15:00,1.8456,1.8462,1.84547,1.84596,1019000002.0
2006-06-21 07:30:00,1.84594,1.84614,1.84536,1.84547,850199999.0
2006-06-21 07:45:00,1.84543,1.84556,1.84517,1.84527,824899994.0
2006-06-21 08:00:00,1.84527,1.84555,1.84475,1.84522,942700001.0
2006-06-21 08:15:00,1.8453,1.84587,1.84489,1.84571,951300000.0
2006-06-21 08:30:00,1.84569,1.84583,1.8451,1.84528,968199997.0
2006-06-21 08:45:00,1.84547,1.8457,1.84507,1.84537,787899995.0
2006-06-21 09:00:00,1.84537,1.84552,1.845,1.8453,880469997.0
2006-06-21 09:15:00,1.84524,1.84569,1.84466,1.84561,882999992.0
2006-06-21 09:30:00,1.84549,1.84575,1.8453,1.84543,1103049994.0
2006-06-21 09:45:00,1.84539,1.84545,1.84454,1.84521,812369998.0
2006-06-21 10:00:00,1.84518,1.84574,1.84489,1.84524,1112699993.0
2006-06-21 10:15:00,1.84525,1.84533,1.84491,1.84501,1134550006.0
2006-06-21 10:30:00,1.84447,1.84447,1.8423,1.84358,911799996.0
2006-06-21 10:45:00,1.84362,1.84362,1.84273,1.84346,963800000.0
2006-06-21 11:00:00,1.84344,1.84431,1.84337,1.84431,1169799996.0
2006-06-21 11:15:00,1.84429,1.84521,1.84405,1.8446,912599996.0
2006-06-21 11:30:00,1.84451,1.84487,1.8442,1.84446,935649998.0
2006-06-21 11:45:00,1.84443,1.84453,1.84221,1.8429,1048099994.0
2006-06-21 12:00:00,1.84297,1.843,1.84155,1.84165,946949992.0
2006-06-21 12:15:00,1.84178,1.84226,1.84162,1.84183,1121699993.0
2006-06-21 12:30:00,1.84176,1.84185,1.84082,1.84183,877100003.0
2006-06-21 12:45:00,1.84195,1.8421,1.84076,1.84138,926600000.0
2006-06-21 13:00:00,1.84143,1.84173,1.84079,1.84167,1187099999.0
2006-06-21 13:15:00,1.84177,1.84194,1.84084,1.84095,1005199993.0
2006-06-21 13:30:00,1.841,1.84147,1.84093,1.84119,1107900001.0
2006-06-21 13:45:00,1.84105,1.84203,1.84088,1.84203,920600007.0
2006-06-21 14:00:00,1.84213,1.84296,1.84183,1.84288,1045000002.0
2006-06-21 14:15:00,1.84275,1.84275,1.84079,1.84127,954000003.0
2006-06-21 14:30:00,1.84147,1.8418,1.84084,1.84163,911899999.0
2006-06-21 14:45:00,1.84164,1.84325,1.84115,1.84321,1006200000.0
2006-06-21 15:00:00,1.84326,1.84414,1.84309,1.84347,1046000000.0
2006-06-21 15:15:00,1.84346,1.84497,1.84333,1.8435,1159399995.0
2006-06-21 15:30:00,1.84347,1.84445,1.84347,1.84379,816899999.0
2006-06-21 15:45:00,1.84379,1.84397,1.84195,1.84261,931949993.0
2006-06-21 16:00:00,1.8427,1.84393,1.8422,1.84375,1098699992.0
2006-06-21 16:15:00,1.84368,1.84377,1.84301,1.8435,1024650001.0
2006-06-21 16:30:00,1.84331,1.84376,1.84281,1.84331,857200002.0
2006-06-21 16:45:00,1.84337,1.8437,1.84295,1.84336,1098549999.0
2006-06-21 17:00:00,1.84335,1.84402,1.84201,1.84228,922799999.0
2006-06-21 17:15:00,1.84235,1.84325,1.84218,1.84325,874700002.0
2006-06-21 17:30:00,1.8432,1.84355,1.84308,1.84326,1100399999.0
2006-06-21 17:45:00,1.84327,1.84581,1.84299,1.84565,1045600001.0
2006-06-21 18:00:00,1.8456,1.84571,1.84471,1.845,13044489998.0
2006-06-21 18:15:00,1.84507,1.84551,1.84436,1.84457,9750946986.0
2006-06-21 18:30:00,1.84458,1.84505,1.84417,1.84435,5215900001.0
2006-06-21 18:45:00,1.8443,1.84494,1.84416,1.84475,5358719981.0
2006-06-21 19:00:00,1.8448,1.84566,1.84472,1.84558,5042699995.0
2006-06-21 19:15:00,1.84561,1.84576,1.84493,1.84565,4182796988.0
2006-06-21 19:30:00,1.84564,1.8461,1.84555,1.84577,4435950003.0
2006-06-21 19:45:00,1.8457,1.84594,1.84525,1.8453,3708799995.0
2006-06-21 20:00:00,1.84525,1.8459,1.84518,1.84559,2931399990.0
2006-06-21 20:15:00,1.84555,1.84577,1.8454,1.84564,3553500000.0
2006-06-21 20:30:00,1.84568,1.84583,1.84461,1.84468,4416600002.0
2006-06-21 20:45:00,1.84465,1.84476,1.84358,1.8437,5273050006.0
2006-06-21 21:00:00,1.8437,1.84411,1.84364,1.84405,2980800004.0
2006-06-21 21:15:00,1.8441,1.84453,1.84393,1.8442,2123799995.0
2006-06-21 21:30:00,1.84428,1.84524,1.84426,1.84491,2016550001.0
2006-06-21 21:45:00,1.84492,1.84518,1.8444,1.84465,1681200003.0
2006-06-21 22:00:00,1.84467,1.84509,1.84462,1.84505,1561150000.0
2006-06-21 22:15:00,1.84506,1.84512,1.84457,1.84457,1955100001.0
2006-06-21 22:30:00,1.84456,1.84462,1.8443,1.84445,1332550000.0
2006-06-21 22:45:00,1.84443,1.84457,1.8438,1.84441,1091700004.0
2006-06-21 23:00:00,1.8444,1.84584,1.84425,1.84538,1136899998.0
2006-06-21 23:15:00,1.84537,1.84596,1.84522,1.8455,1033000003.0
2006-06-21 23:30:00,1.84565,1.84568,1.84445,1.8454,551099999.0
2006-06-21 23:45:00,1.84545,1.84547,1.84513,1.84533,631400000.0
2006-06-22 00:00:00,1.84532,1.84561,1.84524,1.84545,536000000.0
2006-06-22 00:15:00,1.84545,1.84552,1.84487,1.84505,606800000.0
2006-06-22 00:30:00,1.84505,1.84515,1.84487,1.84496,462300000.0
2006-06-22 00:45:00,1.84494,1.84531,1.84462,1.8447,756300000.0
2006-06-22 01:00:00,1.84461,1.8448,1.8443,1.84452,849569996.0
2006-06-22 01:15:00,1.84458,1.84534,1.84458,1.8451,805500001.0
2006-06-22 01:30:00,1.84511,1.84575,1.84493,1.84555,716546987.0
2006-06-22 01:45:00,1.84562,1.84606,1.84544,1.84606,676570000.0
2006-06-22 02:00:00,1.84588,1.84593,1.8441,1.84501,719600000.0
2006-06-22 02:15:00,1.84507,1.84543,1.84497,1.84513,825800001.0
2006-06-22 02:30:00,1.84506,1.84511,1.84453,1.84468,743850000.0
2006-06-22 02:45:00,1.84465,1.8448,1.84413,1.84451,723800000.0
2006-06-22 03:00:00,1.8446,1.84466,1.84445,1.8446,776100002.0
2006-06-22 03:15:00,1.8447,1.84486,1.84455,1.8447,925999998.0
2006-06-22 03:30:00,1.84468,1.84485,1.84459,1.84473,666400000.0
2006-06-22 03:45:00,1.84476,1.84511,1.84472,1.84497,871099999.0
2006-06-22 04:00:00,1.845,1.84504,1.84478,1.84485,959900003.0
2006-06-22 04:15:00,1.84495,1.84506,1.84446,1.84457,777370000.0
2006-06-22 04:30:00,1.84445,1.84488,1.8443,1.84451,609469994.0
2006-06-22 04:45:00,1.84449,1.84472,1.84428,1.84448,801500002.0
2006-06-22 05:00:00,1.8445,1.84536,1.8444,1.8453,537799997.0
2006-06-22 05:15:00,1.84543,1.84607,1.84533,1.84593,727599998.0
2006-06-22 05:30:00,1.84587,1.84608,1.84575,1.84592,489200000.0
2006-06-22 05:45:00,1.84593,1.84652,1.84585,1.8463,726999998.0
2006-06-22 06:00:00,1.84631,1.84661,1.84607,1.84618,674099998.0
2006-06-22 06:15:00,1.84623,1.84638,1.84605,1.84627,804700004.0
2006-06-22 06:30:00,1.84622,1.84624,1.84588,1.84605,834299994.0
2006-06-22 06:45:00,1.84604,1.84619,1.8458,1.84591,647046986.0
2006-06-22 07:00:00,1.84605,1.84617,1.84538,1.84542,749999998.0
2006-06-22 07:15:00,1.84548,1.84557,1.84422,1.84465,790299998.0
2006-06-22 07:30:00,1.84459,1.84468,1.844,1.84457,833100004.0
2006-06-22 07:45:00,1.84456,1.84468,1.84415,1.84454,622100003.0
2006-06-22 08:00:00,1.84458,1.84527,1.84443,1.8452,975499995.0
2006-06-22 08:15:00,1.84539,1.84622,1.84523,1.846,907800001.0
2006-06-22 08:30:00,1.84611,1.8464,1.84541,1.84544,826400007.0
2006-06-22 08:45:00,1.84542,1.84645,1.84542,1.84622,872400000.0
2006-06-22 09:00:00,1.84602,1.84602,1.84353,1.8442,879900002.0
2006-06-22 09:15:00,1.84416,1.84422,1.84229,1.84229,1131199992.0
2006-06-22 09:30:00,1.84224,1.84323,1.84224,1.84247,866599999.0
2006-06-22 09:45:00,1.84227,1.84239,1.84117,1.8414,1238400004.0
2006-06-22 10:00:00,1.84138,1.84181,1.84092,1.84118,936399994.0
2006-06-22 10:15:00,1.84119,1.84134,1.83982,1.841,866800004.0
2006-06-22 10:30:00,1.84096,1.84138,1.84002,1.84007,952899990.0
2006-06-22 10:45:00,1.83976,1.84021,1.83895,1.83932,1037400003.0
2006-06-22 11:00:00,1.83935,1.84001,1.83859,1.8386,1101750002.0
2006-06-22 11:15:00,1.83868,1.83892,1.83793,1.83809,1092300003.0
2006-06-22 11:30:00,1.83808,1.83873,1.83802,1.83873,1185999993.0
2006-06-22 11:45:00,1.83885,1.83901,1.83847,1.8389,1111699998.0
2006-06-22 12:00:00,1.83891,1.83919,1.83772,1.83814,863099997.0
2006-06-22 12:15:00,1.83762,1.83762,1.83406,1.83423,1042499997.0
2006-06-22 12:30:00,1.83417,1.83469,1.834,1.83415,1117069997.0
2006-06-22 12:45:00,1.83418,1.83418,1.83044,1.83212,949200004.0
2006-06-22 13:00:00,1.83217,1.83227,1.8307,1.83193,1114300003.0
2006-06-22 13:15:00,1.8317,1.83175,1.83007,1.83169,982799995.0
2006-06-22 13:30:00,1.83169,1.83197,1.83086,1.83163,988399996.0
2006-06-22 13:45:00,1.8317,1.83234,1.83148,1.83215,1085199996.0
2006-06-22 14:00:00,1.83213,1.83213,1.82919,1.83034,854300000.0
2006-06-22 14:15:00,1.83025,1.83085,1.8289,1.8289,997899999.0
2006-06-22 14:30:00,1.82893,1.83092,1.82875,1.83051,1102399992.0
2006-06-22 14:45:00,1.83032,1.83081,1.83014,1.8303,950599999.0
2006-06-22 15:00:00,1.83037,1.83065,1.82913,1.82943,1001900004.0
2006-06-22 15:15:00,1.82926,1.82944,1.82684,1.82751,1102499994.0
2006-06-22 15:30:00,1.82731,1.82899,1.82697,1.82845,976400000.0
2006-06-22 15:45:00,1.82842,1.82848,1.82768,1.8277,1220800001.0
2006-06-22 16:00:00,1.82767,1.82832,1.82692,1.82739,1014200002.0
2006-06-22 16:15:00,1.82755,1.8278,1.82618,1.82697,1054400001.0
2006-06-22 16:30:00,1.8271,1.82904,1.82634,1.82892,1039649999.0
2006-06-22 16:45:00,1.82882,1.82942,1.82804,1.82846,972800000.0
2006-06-22 17:00:00,1.82836,1.82872,1.8275,1.82804,980600000.0
2006-06-22 17:15:00,1.82802,1.82938,1.82796,1.82938,851100001.0
2006-06-22 17:30:00,1.82946,1.83113,1.82897,1.83021,864449996.0
2006-06-22 17:45:00,1.83009,1.83054,1.82922,1.82922,855700003.0
2006-06-22 18:00:00,1.82923,1.82938,1.82827,1.82843,13097269995.0
2006-06-22 18:15:00,1.82855,1.83058,1.82855,1.82982,9457249991.0
2006-06-22 18:30:00,1.82979,1.82979,1.82716,1.82746,5449799997.0
2006-06-22 18:45:00,1.82743,1.82786,1.82685,1.82744,5087919993.0
2006-06-22 19:00:00,1.82746,1.82767,1.82677,1.82687,5026996992.0
2006-06-22 19:15:00,1.82687,1.8278,1.82683,1.82763,4573350001.0
2006-06-22 19:30:00,1.82765,1.82904,1.82765,1.82839,4383250003.0
2006-06-22 19:45:00,1.82838,1.82845,1.8276,1.82783,3240800004.0
2006-06-22 20:00:00,1.8278,1.82788,1.82725,1.82775,2547650001.0
2006-06-22 20:15:00,1.82775,1.82841,1.82753,1.82837,3958650003.0
2006-06-22 20:30:00,1.82836,1.82874,1.82802,1.8282,4415500000.0
2006-06-22 20:45:00,1.82822,1.82867,1.82779,1.82798,4889070002.0
2006-06-22 21:00:00,1.82795,1.8281,1.82736,1.82761,2898199994.0
2006-06-22 21:15:00,1.82763,1.82795,1.82749,1.82785,2181149991.0
2006-06-22 21:30:00,1.82785,1.8281,1.82757,1.8281,1699549997.0
2006-06-22 21:45:00,1.8281,1.82811,1.82764,1.8277,1794400002.0
2006-06-22 22:00:00,1.82774,1.82805,1.82761,1.82795,1944469997.0
2006-06-22 22:15:00,1.828,1.82812,1.82778,1.82795,1647600006.0
2006-06-22 22:30:00,1.82797,1.82845,1.82789,1.82803,1483749993.0
2006-06-22 22:45:00,1.82803,1.82818,1.8274,1.8277,1062100000.0
2006-06-22 23:00:00,1.8276,1.82906,1.82745,1.82854,887949998.0
2006-06-22 23:15:00,1.82858,1.82891,1.82825,1.8285,1112900006.0
2006-06-22 23:30:00,1.8286,1.82862,1.82753,1.82811,854799998.0
2006-06-22 23:45:00,1.82817,1.82817,1.82756,1.82771,487199998.0
2006-06-23 00:00:00,1.82766,1.82786,1.8271,1.82715,663999996.0
2006-06-23 00:15:00,1.82715,1.82757,1.82692,1.82757,725449999.0
2006-06-23 00:30:00,1.82755,1.82786,1.82749,1.82772,616869995.0
2006-06-23 00:45:00,1.8277,1.828,1.8275,1.8279,732100002.0
2006-06-23 01:00:00,1.82791,1.82818,1.8279,1.82796,655500000.0
2006-06-23 01:15:00,1.8279,1.82818,1.82772,1.828,629899998.0
2006-06-23 01:30:00,1.82802,1.82803,1.82773,1.8278,648000003.0
2006-06-23 01:45:00,1.82783,1.82788,1.82745,1.8277,533499999.0
2006-06-23 02:00:00,1.82779,1.82795,1.82747,1.82773,774600000.0
2006-06-23 02:15:00,1.82783,1.82863,1.82779,1.82853,940500000.0
2006-06-23 02:30:00,1.8285,1.82869,1.8283,1.82865,995419993.0
2006-06-23 02:45:00,1.82862,1.82936,1.82857,1.82863,874100003.0
2006-06-23 03:00:00,1.82874,1.82905,1.8275,1.82762,948869993.0
2006-06-23 03:15:00,1.82764,1.82835,1.82759,1.82786,709000000.0
2006-06-23 03:30:00,1.82802,1.82809,1.82694,1.82722,738000000.0
2006-06-23 03:45:00,1.82718,1.82741,1.82689,1.82721,735200003.0
2006-06-23 04:00:00,1.8272,1.82791,1.82716,1.8277,775200002.0
2006-06-23 04:15:00,1.8278,1.82825,1.82773,1.8278,890499999.0
2006-06-23 04:30:00,1.82782,1.82791,1.82768,1.8277,607800000.0
2006-06-23 04:45:00,1.82775,1.82843,1.8277,1.82832,638500003.0
2006-06-23 05:00:00,1.8283,1.8288,1.82822,1.82855,721099999.0
2006-06-23 05:15:00,1.82858,1.82867,1.82835,1.8284,781299998.0
2006-06-23 05:30:00,1.8284,1.82852,1.82795,1.82798,804450000.0
2006-06-23 05:45:00,1.82803,1.82847,1.82795,1.82825,769300001.0
2006-06-23 06:00:00,1.8283,1.8283,1.82795,1.82808,709300002.0
2006-06-23 06:15:00,1.82817,1.82822,1.82797,1.82812,627400001.0
2006-06-23 06:30:00,1.82806,1.82898,1.82805,1.82865,788700001.0
2006-06-23 06:45:00,1.82868,1.82899,1.82814,1.82855,911200004.0
2006-06-23 07:00:00,1.8287,1.82878,1.82853,1.8287,709300000.0
2006-06-23 07:15:00,1.82875,1.82877,1.82834,1.82835,749700002.0
2006-06-23 07:30:00,1.82835,1.8294,1.82827,1.82908,786200001.0
2006-06-23 07:45:00,1.82905,1.82908,1.82814,1.82875,781700003.0
2006-06-23 08:00:00,1.82888,1.83046,1.82888,1.83046,944500002.0
2006-06-23 08:15:00,1.83065,1.83081,1.82975,1.8298,748399998.0
2006-06-23 08:30:00,1.82983,1.83095,1.82983,1.83047,1035099997.0
2006-06-23 08:45:00,1.83056,1.83093,1.82831,1.82838,920199998.0
2006-06-23 09:00:00,1.82847,1.82917,1.82833,1.82865,1111900001.0
2006-06-23 09:15:00,1.82831,1.82853,1.82639,1.8277,897900000.0
2006-06-23 09:30:00,1.82779,1.82882,1.82683,1.8269,1187400002.0
2006-06-23 09:45:00,1.82662,1.82741,1.82612,1.827,921100000.0
2006-06-23 10:00:00,1.82702,1.82704,1.82579,1.8261,817300002.0
2006-06-23 10:15:00,1.82632,1.82714,1.82612,1.82637,970900002.0
2006-06-23 10:30:00,1.82642,1.82697,1.82545,1.8255,1054699996.0
2006-06-23 10:45:00,1.82551,1.82551,1.82317,1.82355,933849997.0
2006-06-23 11:00:00,1.8235,1.82495,1.82337,1.82443,918499998.0
2006-06-23 11:15:00,1.82444,1.82486,1.82379,1.82467,992999999.0
2006-06-23 11:30:00,1.82456,1.82487,1.82266,1.82346,1077900005.0
2006-06-23 11:45:00,1.82367,1.82399,1.82237,1.82282,998000000.0
2006-06-23 12:00:00,1.82282,1.82336,1.82151,1.82159,1063099995.0
2006-06-23 12:15:00,1.82167,1.82259,1.82117,1.82237,807699997.0
2006-06-23 12:30:00,1.82236,1.82269,1.82164,1.82208,1086869998.0
2006-06-23 12:45:00,1.82221,1.82238,1.82157,1.82211,1008600001.0
2006-06-23 13:00:00,1.82211,1.82211,1.82131,1.82173,962550000.0
2006-06-23 13:15:00,1.82175,1.82177,1.82092,1.82129,848899999.0
2006-06-23 13:30:00,1.82123,1.8218,1.82105,1.8211,1031799999.0
2006-06-23 13:45:00,1.82111,1.82124,1.81749,1.81823,999599999.0
2006-06-23 14:00:00,1.81835,1.81854,1.81643,1.81673,854599999.0
2006-06-23 14:15:00,1.81637,1.81642,1.81501,1.8151,946600000.0
2006-06-23 14:30:00,1.81526,1.81718,1.81453,1.81517,1052949996.0
2006-06-23 14:45:00,1.81503,1.81541,1.81293,1.81541,1080999993.0
2006-06-23 15:00:00,1.81545,1.81808,1.81545,1.81732,999000004.0
2006-06-23 15:15:00,1.81725,1.81753,1.81575,1.81575,1102500001.0
2006-06-23 15:30:00,1.8159,1.81792,1.81568,1.81777,971300000.0
2006-06-23 15:45:00,1.81781,1.81907,1.81781,1.81832,815599998.0
2006-06-23 16:00:00,1.81832,1.81979,1.81797,1.81926,1156400007.0
2006-06-23 16:15:00,1.81904,1.82109,1.81838,1.82093,905000002.0
2006-06-23 16:30:00,1.82072,1.82092,1.81961,1.8199,940000002.0
2006-06-23 16:45:00,1.81979,1.82015,1.81864,1.81896,860599997.0
2006-06-23 17:00:00,1.819,1.82106,1.81899,1.82023,1209999998.0
2006-06-23 17:15:00,1.81996,1.82047,1.81902,1.81902,949800002.0
2006-06-23 17:30:00,1.81887,1.82021,1.81868,1.8199,825700005.0
2006-06-23 17:45:00,1.81995,1.82045,1.81943,1.81999,962550004.0
2006-06-23 18:00:00,1.82002,1.82095,1.81997,1.82095,13189319998.0
2006-06-23 18:15:00,1.82107,1.82141,1.82065,1.8208,9594339993.0
2006-06-23 18:30:00,1.82083,1.82099,1.82,1.82022,5251819996.0
2006-06-23 18:45:00,1.8202,1.82049,1.82002,1.82007,5358596990.0
2006-06-23 19:00:00,1.82009,1.82079,1.81999,1.82079,5022870009.0
2006-06-23 19:15:00,1.82079,1.82079,1.81955,1.81985,4610049995.0
2006-06-23 19:30:00,1.81981,1.81994,1.81934,1.81945,4513300004.0
2006-06-23 19:45:00,1.81945,1.81953,1.81896,1.81918,3601450007.0
2006-06-23 20:00:00,1.8192,1.81933,1.8184,1.81858,2782199989.0
2006-06-23 20:15:00,1.8186,1.81914,1.81832,1.81899,3619099994.0
2006-06-23 20:30:00,1.819,1.81918,1.81862,1.81903,4302900001.0
2006-06-23 20:45:00,1.81905,1.81931,1.81878,1.81895,5226799995.0
2006-06-23 21:00:00,1.81895,1.81908,1.81878,1.8189,2728599999.0
2006-06-23 21:15:00,1.81896,1.819,1.81822,1.8183,1852000002.0
2006-06-23 21:30:00,1.81828,1.8183,1.81753,1.81791,1958799988.0
2006-06-23 21:45:00,1.81792,1.8184,1.81777,1.8179,1951899997.0
2006-06-23 22:00:00,1.81795,1.81809,1.81735,1.8176,1642399990.0
2006-06-23 22:15:00,1.81765,1.81765,1.81705,1.81723,1897200003.0
2006-06-23 22:30:00,1.81727,1.81788,1.81722,1.81757,1317799994.0
2006-06-23 22:45:00,1.81755,1.81814,1.81715,1.8172,764670004.0
2006-06-26 00:00:00,1.8185,1.8187,1.8175,1.8178,289200000.0
2006-06-26 00:15:00,1.818,1.8181,1.8175,1.8179,289200000.0
2006-06-26 00:30:00,1.8181,1.8189,1.818,1.8189,265100000.0
2006-06-26 00:45:00,1.8188,1.8197,1.8181,1.8192,337400000.0
2006-06-26 01:00:00,1.8191,1.8192,1.8187,1.8188,337400000.0
2006-06-26 01:15:00,1.8187,1.82,1.8186,1.8199,265100000.0
2006-06-26 01:30:00,1.8198,1.82,1.8191,1.8192,289200000.0
2006-06-26 01:45:00,1.8193,1.8201,1.8192,1.82,265100000.0
2006-06-26 02:00:00,1.8199,1.82012,1.81942,1.82005,856350001.0
2006-06-26 02:15:00,1.82002,1.82013,1.81944,1.81952,900700001.0
2006-06-26 02:30:00,1.81947,1.81955,1.81871,1.81905,892200003.0
2006-06-26 02:45:00,1.81915,1.82003,1.81906,1.81986,936400003.0
2006-06-26 03:00:00,1.81992,1.81999,1.81924,1.81924,844199999.0
2006-06-26 03:15:00,1.81937,1.81988,1.81925,1.8197,683899997.0
2006-06-26 03:30:00,1.81978,1.82033,1.81968,1.82033,811500004.0
2006-06-26 03:45:00,1.82035,1.82042,1.81976,1.8201,816299997.0
2006-06-26 04:00:00,1.8201,1.82017,1.81994,1.82,750599999.0
2006-06-26 04:15:00,1.8201,1.82012,1.8197,1.81978,794500005.0
2006-06-26 04:30:00,1.81961,1.82008,1.81936,1.81972,806399998.0
2006-06-26 04:45:00,1.81975,1.81993,1.81955,1.81993,712300004.0
2006-06-26 05:00:00,1.81992,1.81992,1.81854,1.81882,669100002.0
2006-06-26 05:15:00,1.81882,1.81921,1.8187,1.8189,724399997.0
2006-06-26 05:30:00,1.8189,1.81912,1.8186,1.81904,737300003.0
2006-06-26 05:45:00,1.81908,1.81917,1.81846,1.81846,896700004.0
2006-06-26 06:00:00,1.81852,1.81908,1.81844,1.81893,898899993.0
2006-06-26 06:15:00,1.819,1.81909,1.81877,1.81899,841499997.0
2006-06-26 06:30:00,1.8189,1.81895,1.81841,1.81875,723800000.0
2006-06-26 06:45:00,1.81875,1.81897,1.81857,1.81875,608200002.0
2006-06-26 07:00:00,1.8189,1.81897,1.81872,1.81883,612300000.0
2006-06-26 07:15:00,1.81885,1.81888,1.81848,1.81865,883299996.0
2006-06-26 07:30:00,1.81867,1.81875,1.81847,1.81873,983169998.0
2006-06-26 07:45:00,1.8187,1.81935,1.8186,1.81933,562400001.0
2006-06-26 08:00:00,1.81937,1.81959,1.81781,1.81786,1043849999.0
2006-06-26 08:15:00,1.81781,1.81792,1.81718,1.81735,923600006.0
2006-06-26 08:30:00,1.8174,1.81891,1.8174,1.81876,1042369999.0
2006-06-26 08:45:00,1.81886,1.8194,1.8175,1.81937,836300004.0
2006-06-26 09:00:00,1.81939,1.82163,1.81939,1.8205,1082600001.0
2006-06-26 09:15:00,1.82037,1.82408,1.82018,1.82339,990600004.0
2006-06-26 09:30:00,1.82337,1.82407,1.82222,1.82348,1039600002.0
2006-06-26 09:45:00,1.82346,1.82407,1.82251,1.82259,1082200000.0
2006-06-26 10:00:00,1.82256,1.82269,1.82214,1.82269,873300000.0
2006-06-26 10:15:00,1.8228,1.8243,1.82274,1.82368,998049996.0
2006-06-26 10:30:00,1.8237,1.82427,1.8233,1.82408,989349998.0
2006-06-26 10:45:00,1.82389,1.82401,1.8206,1.82076,914900000.0
2006-06-26 11:00:00,1.82071,1.82137,1.82025,1.82073,1020999998.0
2006-06-26 11:15:00,1.82073,1.82213,1.82067,1.82131,1048950003.0
2006-06-26 11:30:00,1.82126,1.82152,1.81992,1.82004,1014399996.0
2006-06-26 11:45:00,1.82004,1.82139,1.81842,1.81912,1143399993.0
2006-06-26 12:00:00,1.81982,1.82057,1.81925,1.81992,932300001.0
2006-06-26 12:15:00,1.81983,1.82162,1.81981,1.82028,968846995.0
2006-06-26 12:30:00,1.82033,1.82033,1.81945,1.82016,1155699998.0
2006-06-26 12:45:00,1.82039,1.82222,1.82039,1.82142,871900001.0
2006-06-26 13:00:00,1.82134,1.82153,1.82064,1.82138,1002399998.0
2006-06-26 13:15:00,1.82159,1.82185,1.81929,1.81929,842700003.0
2006-06-26 13:30:00,1.81912,1.82038,1.8185,1.82021,1204600008.0
2006-06-26 13:45:00,1.82027,1.82105,1.81978,1.81991,946899999.0
2006-06-26 14:00:00,1.81988,1.82056,1.81891,1.82002,931099997.0
2006-06-26 14:15:00,1.82001,1.82063,1.81946,1.82061,914399992.0
2006-06-26 14:30:00,1.82074,1.82183,1.82033,1.8207,990900001.0
2006-06-26 14:45:00,1.82071,1.82136,1.82068,1.82119,912400004.0
2006-06-26 15:00:00,1.82121,1.82163,1.82113,1.82135,968200000.0
2006-06-26 15:15:00,1.8213,1.82138,1.82093,1.82093,877450002.0
2006-06-26 15:30:00,1.8209,1.82167,1.82055,1.8216,906696993.0
2006-06-26 15:45:00,1.82163,1.82165,1.81886,1.81886,1066599996.0
2006-06-26 16:00:00,1.81836,1.81914,1.81703,1.8177,1123400000.0
2006-06-26 16:15:00,1.8176,1.81881,1.81738,1.81805,1047699998.0
2006-06-26 16:30:00,1.81799,1.81831,1.81698,1.81806,1078547000.0
2006-06-26 16:45:00,1.81806,1.81825,1.81713,1.81786,1272250009.0
2006-06-26 17:00:00,1.81772,1.8181,1.81613,1.81707,838099999.0
2006-06-26 17:15:00,1.81711,1.81793,1.81699,1.81761,911300000.0
2006-06-26 17:30:00,1.81744,1.8185,1.81644,1.81784,965899996.0
2006-06-26 17:45:00,1.81775,1.81915,1.81773,1.81852,879900001.0
2006-06-26 18:00:00,1.81849,1.81979,1.81846,1.81963,12585599999.0
2006-06-26 18:15:00,1.81968,1.81972,1.81854,1.81972,9857116984.0
2006-06-26 18:30:00,1.81977,1.82108,1.81977,1.82074,5619399998.0
2006-06-26 18:45:00,1.82068,1.82098,1.82028,1.82066,5239999976.0
2006-06-26 19:00:00,1.82073,1.82234,1.82073,1.8221,4608000002.0
2006-06-26 19:15:00,1.82211,1.82353,1.82197,1.82271,4581619993.0
2006-06-26 19:30:00,1.8227,1.82404,1.8226,1.82345,4530919981.0
2006-06-26 19:45:00,1.82354,1.82392,1.82337,1.82338,3594720001.0
2006-06-26 20:00:00,1.82328,1.82409,1.82297,1.82398,2601550005.0
2006-06-26 20:15:00,1.82398,1.82417,1.82338,1.8234,3707949997.0
2006-06-26 20:30:00,1.82345,1.82388,1.82335,1.82347,4202699996.0
2006-06-26 20:45:00,1.82346,1.82387,1.82303,1.8233,5161550009.0
2006-06-26 21:00:00,1.82322,1.82346,1.82298,1.823,2835100005.0
2006-06-26 21:15:00,1.82307,1.82323,1.82299,1.82306,2185150000.0
2006-06-26 21:30:00,1.82285,1.82285,1.82204,1.82211,2054846986.0
2006-06-26 21:45:00,1.82218,1.82296,1.82218,1.82288,1901846989.0
2006-06-26 22:00:00,1.82292,1.82359,1.82259,1.8235,1641099999.0
2006-06-26 22:15:00,1.8236,1.82365,1.82307,1.82322,1677149992.0
2006-06-26 22:30:00,1.82325,1.82357,1.82307,1.82343,1446699994.0
2006-06-26 22:45:00,1.82343,1.82355,1.82293,1.8232,890700000.0
2006-06-26 23:00:00,1.823,1.82476,1.823,1.82436,1086100000.0
2006-06-26 23:15:00,1.8244,1.82451,1.82327,1.82339,1059349996.0
2006-06-26 23:30:00,1.82337,1.82343,1.82316,1.82328,707900002.0
2006-06-26 23:45:00,1.8234,1.82343,1.82278,1.82299,535599992.0
2006-06-27 00:00:00,1.82301,1.82345,1.82285,1.82314,621999997.0
2006-06-27 00:15:00,1.82308,1.82308,1.82275,1.8229,595100001.0
2006-06-27 00:30:00,1.82286,1.82293,1.82259,1.82275,438800000.0
2006-06-27 00:45:00,1.82275,1.82304,1.82264,1.82295,666200000.0
2006-06-27 01:00:00,1.82296,1.8238,1.82296,1.82351,817600002.0
2006-06-27 01:15:00,1.82347,1.82395,1.82339,1.8237,744900001.0
2006-06-27 01:30:00,1.82368,1.82415,1.82353,1.8241,690900003.0
2006-06-27 01:45:00,1.82415,1.82534,1.82408,1.82516,742800000.0
2006-06-27 02:00:00,1.82521,1.82555,1.82438,1.82505,965100004.0
2006-06-27 02:15:00,1.82502,1.82547,1.82452,1.82487,843699999.0
2006-06-27 02:30:00,1.82479,1.82553,1.82452,1.82544,819399995.0
2006-06-27 02:45:00,1.82531,1.82584,1.82491,1.82523,696300005.0
2006-06-27 03:00:00,1.82517,1.82603,1.82486,1.82567,807099998.0
2006-06-27 03:15:00,1.82559,1.82587,1.82414,1.82418,678600000.0
2006-06-27 03:30:00,1.82426,1.82484,1.82426,1.8247,661200000.0
2006-06-27 03:45:00,1.82477,1.82508,1.82461,1.82508,763100002.0
2006-06-27 04:00:00,1.82505,1.82546,1.82477,1.8253,890199999.0
2006-06-27 04:15:00,1.8254,1.82573,1.8253,1.82543,859400001.0
2006-06-27 04:30:00,1.82537,1.82567,1.82523,1.82545,749799999.0
2006-06-27 04:45:00,1.8255,1.82555,1.82528,1.82542,678000001.0
2006-06-27 05:00:00,1.82546,1.82555,1.82532,1.82545,455999999.0
2006-06-27 05:15:00,1.82546,1.8258,1.82538,1.82575,758400003.0
2006-06-27 05:30:00,1.82575,1.82589,1.82556,1.82573,613799998.0
2006-06-27 05:45:00,1.82582,1.82591,1.82449,1.82454,766150004.0
2006-06-27 06:00:00,1.82462,1.82487,1.82322,1.82366,746699994.0
2006-06-27 06:15:00,1.82365,1.82395,1.82321,1.82332,920400005.0
2006-06-27 06:30:00,1.82325,1.82461,1.82322,1.82436,635799999.0
2006-06-27 06:45:00,1.82442,1.82452,1.82394,1.82424,823699998.0
2006-06-27 07:00:00,1.82443,1.82484,1.82434,1.82475,949999996.0
2006-06-27 07:15:00,1.82483,1.82529,1.82467,1.82522,886169998.0
2006-06-27 07:30:00,1.82518,1.82522,1.8246,1.82494,796569997.0
2006-06-27 07:45:00,1.82493,1.82493,1.82346,1.82349,819999990.0
2006-06-27 08:00:00,1.82348,1.82385,1.82333,1.82353,934200000.0
2006-06-27 08:15:00,1.82356,1.82361,1.82322,1.82339,943549997.0
2006-06-27 08:30:00,1.82319,1.82321,1.82215,1.82266,834300002.0
2006-06-27 08:45:00,1.82276,1.82326,1.82236,1.82236,1040700003.0
2006-06-27 09:00:00,1.82236,1.82268,1.82145,1.82174,1263149999.0
2006-06-27 09:15:00,1.82184,1.82285,1.82178,1.82217,871400000.0
2006-06-27 09:30:00,1.82203,1.8239,1.82116,1.82376,995220000.0
2006-06-27 09:45:00,1.82392,1.82463,1.8227,1.82313,1040546990.0
2006-06-27 10:00:00,1.82346,1.82461,1.82108,1.82192,979799999.0
2006-06-27 10:15:00,1.82192,1.82257,1.8207,1.82246,863600002.0
2006-06-27 10:30:00,1.82242,1.82302,1.82174,1.82292,1089299996.0
2006-06-27 10:45:00,1.82295,1.82327,1.82252,1.82293,955199995.0
2006-06-27 11:00:00,1.82289,1.82289,1.82127,1.82178,900200000.0
2006-06-27 11:15:00,1.82175,1.82248,1.82152,1.8221,981000000.0
2006-06-27 11:30:00,1.82206,1.82225,1.82103,1.82142,1086200000.0
2006-06-27 11:45:00,1.82141,1.8224,1.82126,1.8217,1198900000.0
2006-06-27 12:00:00,1.82171,1.8219,1.82002,1.82006,960099999.0
2006-06-27 12:15:00,1.82011,1.82052,1.81901,1.82027,1158299994.0
2006-06-27 12:30:00,1.82014,1.82136,1.81988,1.82116,1119370000.0
2006-06-27 12:45:00,1.82115,1.82145,1.8208,1.82095,879970001.0
2006-06-27 13:00:00,1.82092,1.82135,1.81986,1.81986,922500008.0
2006-06-27 13:15:00,1.81987,1.82034,1.8193,1.81996,977000002.0
2006-06-27 13:30:00,1.82008,1.82053,1.81847,1.81896,1159299997.0
2006-06-27 13:45:00,1.81897,1.82053,1.81897,1.81992,736050002.0
2006-06-27 14:00:00,1.81991,1.81999,1.81894,1.81921,864470002.0
2006-06-27 14:15:00,1.81914,1.82093,1.81852,1.82038,994400004.0
2006-06-27 14:30:00,1.82049,1.82221,1.82038,1.82221,859200003.0
2006-06-27 14:45:00,1.82221,1.8228,1.82168,1.82169,1174700002.0
2006-06-27 15:00:00,1.82153,1.82318,1.82145,1.82264,836799997.0
2006-06-27 15:15:00,1.82261,1.82295,1.82103,1.82286,1039099998.0
2006-06-27 15:30:00,1.82315,1.82347,1.82187,1.82241,896800000.0
2006-06-27 15:45:00,1.82244,1.82324,1.82244,1.82289,988796997.0
2006-06-27 16:00:00,1.8225,1.82366,1.82152,1.82348,1073700002.0
2006-06-27 16:15:00,1.82354,1.82611,1.82351,1.82494,1026899993.0
2006-06-27 16:30:00,1.82473,1.82473,1.82379,1.82384,984099998.0
2006-06-27 16:45:00,1.8238,1.82412,1.82347,1.82353,1102999992.0
2006-06-27 17:00:00,1.8234,1.82356,1.82327,1.82343,873449998.0
2006-06-27 17:15:00,1.82342,1.82441,1.82342,1.8243,837399999.0
2006-06-27 17:30:00,1.82434,1.82489,1.82389,1.82414,964469995.0
2006-06-27 17:45:00,1.8241,1.82411,1.8229,1.82349,855299994.0
2006-06-27 18:00:00,1.82335,1.82335,1.82211,1.82303,12446799974.0
2006-06-27 18:15:00,1.82308,1.82334,1.82256,1.82301,10058919993.0
2006-06-27 18:30:00,1.82298,1.82346,1.8228,1.82332,5252449974.0
2006-06-27 18:45:00,1.82326,1.82365,1.82302,1.82305,5365649980.0
2006-06-27 19:00:00,1.82307,1.8232,1.82287,1.82315,4810119992.0
2006-06-27 19:15:00,1.82307,1.82307,1.82223,1.8223,4315250004.0
2006-06-27 19:30:00,1.82225,1.82244,1.82164,1.82225,4311899998.0
2006-06-27 19:45:00,1.8223,1.82259,1.82209,1.82228,3684699992.0
2006-06-27 20:00:00,1.82223,1.82266,1.82215,1.82253,3042049997.0
2006-06-27 20:15:00,1.82254,1.82267,1.82227,1.8226,3648249996.0
2006-06-27 20:30:00,1.8226,1.82289,1.82254,1.82263,4034750006.0
2006-06-27 20:45:00,1.82261,1.82277,1.82249,1.82259,5022650007.0
2006-06-27 21:00:00,1.82255,1.82318,1.8225,1.823,2711900014.0
2006-06-27 21:15:00,1.82307,1.82313,1.82285,1.82295,2056899989.0
2006-06-27 21:30:00,1.82291,1.82305,1.82255,1.82255,1951599988.0
2006-06-27 21:45:00,1.8225,1.82252,1.82225,1.82225,1722569997.0
2006-06-27 22:00:00,1.82225,1.82228,1.82109,1.82137,1506250001.0
2006-06-27 22:15:00,1.82145,1.82185,1.82128,1.82165,1912899992.0
2006-06-27 22:30:00,1.82167,1.82168,1.8212,1.82133,1386400004.0
2006-06-27 22:45:00,1.82133,1.82165,1.82095,1.821,975399994.0
2006-06-27 23:00:00,1.82095,1.82226,1.82077,1.82217,1098700006.0
2006-06-27 23:15:00,1.82188,1.82255,1.82169,1.82237,1135299998.0
2006-06-27 23:30:00,1.82222,1.82228,1.8213,1.822,685100002.0
2006-06-27 23:45:00,1.822,1.82202,1.82059,1.82074,406100000.0
2006-06-28 00:00:00,1.82065,1.82105,1.82041,1.82095,960300000.0
2006-06-28 00:15:00,1.82095,1.82095,1.82044,1.82077,871150001.0
2006-06-28 00:30:00,1.82078,1.82078,1.82052,1.82055,464900001.0
2006-06-28 00:45:00,1.82055,1.82065,1.82009,1.82047,633599996.0
2006-06-28 01:00:00,1.82044,1.82099,1.82032,1.82058,614200002.0
2006-06-28 01:15:00,1.8205,1.82072,1.82028,1.82055,874300002.0
2006-06-28 01:30:00,1.82055,1.82081,1.82045,1.8206,729400001.0
2006-06-28 01:45:00,1.82067,1.82157,1.82062,1.82095,753300002.0
2006-06-28 02:00:00,1.82095,1.82143,1.8209,1.8212,893900002.0
2006-06-28 02:15:00,1.82125,1.82252,1.82107,1.82248,860900003.0
2006-06-28 02:30:00,1.82245,1.8225,1.8217,1.8218,788900001.0
2006-06-28 02:45:00,1.82176,1.82215,1.8214,1.82184,846999999.0
2006-06-28 03:00:00,1.82178,1.82275,1.82178,1.82245,849900002.0
2006-06-28 03:15:00,1.8224,1.82292,1.82163,1.82281,624400000.0
2006-06-28 03:30:00,1.82294,1.82298,1.82249,1.82249,690046993.0
2006-06-28 03:45:00,1.82242,1.82296,1.8224,1.82291,873270001.0
2006-06-28 04:00:00,1.82292,1.82294,1.82254,1.82254,773399999.0
2006-06-28 04:15:00,1.82268,1.82316,1.82263,1.82316,829800001.0
2006-06-28 04:30:00,1.82311,1.82355,1.82302,1.82322,698746994.0
2006-06-28 04:45:00,1.82325,1.82384,1.8232,1.82345,711850004.0
2006-06-28 05:00:00,1.8234,1.8234,1.82272,1.82272,694499999.0
2006-06-28 05:15:00,1.82274,1.8228,1.82249,1.8226,780899997.0
2006-06-28 05:30:00,1.8226,1.82269,1.82214,1.82238,884069993.0
2006-06-28 05:45:00,1.8224,1.82253,1.82218,1.82233,704299999.0
2006-06-28 06:00:00,1.82243,1.82254,1.82235,1.82248,667399999.0
2006-06-28 06:15:00,1.82256,1.8228,1.82245,1.82274,883099997.0
2006-06-28 06:30:00,1.82263,1.82286,1.82254,1.82259,753999992.0
2006-06-28 06:45:00,1.82265,1.82278,1.82234,1.82234,615299999.0
2006-06-28 07:00:00,1.82248,1.82262,1.82219,1.82252,789199996.0
2006-06-28 07:15:00,1.82255,1.82282,1.82242,1.8226,752900002.0
2006-06-28 07:30:00,1.82265,1.82271,1.82245,1.82266,796500004.0
2006-06-28 07:45:00,1.82265,1.82292,1.8224,1.82253,675800004.0
2006-06-28 08:00:00,1.82246,1.82253,1.82084,1.82095,909899995.0
2006-06-28 08:15:00,1.82091,1.82091,1.81992,1.82057,819699999.0
2006-06-28 08:30:00,1.82054,1.82122,1.82044,1.82085,1125500001.0
2006-06-28 08:45:00,1.82092,1.82167,1.82002,1.82008,910300002.0
2006-06-28 09:00:00,1.82004,1.82004,1.81764,1.81834,957599999.0
2006-06-28 09:15:00,1.81834,1.81875,1.81682,1.81715,913799999.0
2006-06-28 09:30:00,1.81716,1.81792,1.81664,1.8179,1087950005.0
2006-06-28 09:45:00,1.81788,1.81796,1.8173,1.81788,1011600004.0
2006-06-28 10:00:00,1.81799,1.81868,1.81736,1.81817,879899998.0
2006-06-28 10:15:00,1.81817,1.81829,1.81647,1.81676,976920001.0
2006-06-28 10:30:00,1.81688,1.81726,1.81588,1.81623,784100002.0
2006-06-28 10:45:00,1.81617,1.81913,1.81617,1.81856,968400002.0
2006-06-28 11:00:00,1.81861,1.81885,1.81812,1.81838,921300002.0
2006-06-28 11:15:00,1.81846,1.81897,1.81773,1.81791,968600004.0
2006-06-28 11:30:00,1.81784,1.8183,1.81784,1.81813,1037800000.0
2006-06-28 11:45:00,1.81816,1.81934,1.81816,1.81926,1050350003.0
2006-06-28 12:00:00,1.81892,1.82149,1.8187,1.82149,1009099996.0
2006-06-28 12:15:00,1.8216,1.82203,1.82044,1.82108,875100001.0
2006-06-28 12:30:00,1.8211,1.82149,1.82097,1.82111,928200003.0
2006-06-28 12:45:00,1.82112,1.82198,1.82053,1.82096,954299997.0
2006-06-28 13:00:00,1.82122,1.82122,1.8206,1.8211,1056399995.0
2006-06-28 13:15:00,1.8212,1.82186,1.82066,1.8211,945800006.0
2006-06-28 13:30:00,1.82111,1.82145,1.82103,1.8212,776900004.0
2006-06-28 13:45:00,1.82115,1.82138,1.82062,1.82066,946800000.0
2006-06-28 14:00:00,1.82064,1.82077,1.82023,1.82043,766399999.0
2006-06-28 14:15:00,1.82041,1.82093,1.81938,1.81955,915200001.0
2006-06-28 14:30:00,1.81957,1.82016,1.81913,1.81976,914950000.0
2006-06-28 14:45:00,1.81981,1.82009,1.8179,1.81863,1032199999.0
2006-06-28 15:00:00,1.81867,1.81894,1.81798,1.81878,803299997.0
2006-06-28 15:15:00,1.81878,1.81917,1.81838,1.81857,976599998.0
2006-06-28 15:30:00,1.81864,1.82007,1.8185,1.81935,855169995.0
2006-06-28 15:45:00,1.81942,1.8195,1.81883,1.81901,1210300001.0
2006-06-28 16:00:00,1.81903,1.81913,1.81872,1.81887,970000002.0
2006-06-28 16:15:00,1.81883,1.81883,1.81627,1.81683,1104500002.0
2006-06-28 16:30:00,1.81672,1.81702,1.81434,1.81525,939700001.0
2006-06-28 16:45:00,1.81524,1.81621,1.81471,1.81621,1024600000.0
2006-06-28 17:00:00,1.8161,1.81691,1.81574,1.81668,1150499993.0
2006-06-28 17:15:00,1.81665,1.81747,1.81665,1.81695,961799998.0
2006-06-28 17:30:00,1.81667,1.81693,1.8157,1.8157,942199998.0
2006-06-28 17:45:00,1.81562,1.81581,1.81488,1.81548,844300001.0
2006-06-28 18:00:00,1.81561,1.8159,1.81527,1.8158,12272697004.0
2006-06-28 18:15:00,1.81587,1.81775,1.81563,1.81758,9873669999.0
2006-06-28 18:30:00,1.81753,1.81802,1.81702,1.81773,5636399994.0
2006-06-28 18:45:00,1.8177,1.81786,1.81716,1.81723,5084549996.0
2006-06-28 19:00:00,1.81732,1.81765,1.81712,1.81755,5278519990.0
2006-06-28 19:15:00,1.81756,1.81763,1.81674,1.8169,4289400003.0
2006-06-28 19:30:00,1.81675,1.81712,1.81667,1.81695,4452249990.0
2006-06-28 19:45:00,1.81701,1.8177,1.81692,1.81753,3589700002.0
2006-06-28 20:00:00,1.81754,1.81782,1.81711,1.81737,2865100000.0
2006-06-28 20:15:00,1.81748,1.81756,1.8166,1.81668,3849399999.0
2006-06-28 20:30:00,1.8167,1.81758,1.81652,1.81717,4368199990.0
2006-06-28 20:45:00,1.8172,1.81842,1.81699,1.81838,5076269998.0
2006-06-28 21:00:00,1.81836,1.81867,1.81802,1.81855,3123349996.0
2006-06-28 21:15:00,1.81861,1.819,1.81842,1.81879,2464749987.0
2006-06-28 21:30:00,1.81873,1.81882,1.81839,1.81853,2078349994.0
2006-06-28 21:45:00,1.81853,1.81856,1.81779,1.81788,1705200001.0
2006-06-28 22:00:00,1.8179,1.81796,1.81753,1.81775,1811699990.0
2006-06-28 22:15:00,1.81775,1.81838,1.81753,1.81825,1875099988.0
2006-06-28 22:30:00,1.81827,1.81854,1.81819,1.81825,1209900004.0
2006-06-28 22:45:00,1.81824,1.81842,1.81802,1.8183,1128799999.0
2006-06-28 23:00:00,1.81825,1.81918,1.8181,1.81915,1186600002.0
2006-06-28 23:15:00,1.81918,1.81946,1.81866,1.81904,1098499999.0
2006-06-28 23:30:00,1.81883,1.81907,1.8184,1.8185,556349996.0
2006-06-28 23:45:00,1.81855,1.81857,1.81791,1.81805,469199999.0
2006-06-29 00:00:00,1.81796,1.81796,1.81709,1.8172,765899998.0
2006-06-29 00:15:00,1.81719,1.81747,1.817,1.81732,940599994.0
2006-06-29 00:30:00,1.81733,1.81759,1.81714,1.81745,522699996.0
2006-06-29 00:45:00,1.81745,1.81752,1.81713,1.81738,787500000.0
2006-06-29 01:00:00,1.81738,1.81745,1.81682,1.81685,804800001.0
2006-06-29 01:15:00,1.8168,1.81748,1.81667,1.81667,965099994.0
2006-06-29 01:30:00,1.81668,1.817,1.81656,1.8169,718499994.0
2006-06-29 01:45:00,1.81695,1.8172,1.81648,1.8172,979899999.0
2006-06-29 02:00:00,1.81714,1.81762,1.81684,1.8173,933599998.0
2006-06-29 02:15:00,1.81739,1.81775,1.81704,1.81759,759400003.0
2006-06-29 02:30:00,1.81745,1.81785,1.81695,1.8174,811100000.0
2006-06-29 02:45:00,1.81735,1.81742,1.81662,1.81708,929499991.0
2006-06-29 03:00:00,1.81707,1.81721,1.81681,1.81695,726899999.0
2006-06-29 03:15:00,1.81697,1.81697,1.81631,1.81638,706500006.0
2006-06-29 03:30:00,1.8163,1.8163,1.81592,1.81626,611800004.0
2006-06-29 03:45:00,1.8163,1.81644,1.81561,1.81576,838570004.0
2006-06-29 04:00:00,1.81564,1.81633,1.81564,1.81592,992300004.0
2006-06-29 04:15:00,1.816,1.81668,1.81599,1.81665,908750001.0
2006-06-29 04:30:00,1.81662,1.81694,1.81662,1.81683,721199997.0
2006-06-29 04:45:00,1.81682,1.81707,1.8166,1.81698,658999994.0
2006-06-29 05:00:00,1.81697,1.81707,1.81685,1.8169,607400002.0
2006-06-29 05:15:00,1.81693,1.81702,1.81654,1.8166,822699994.0
2006-06-29 05:30:00,1.81664,1.81675,1.81625,1.81664,677200001.0
2006-06-29 05:45:00,1.81672,1.81684,1.81646,1.8165,803099996.0
2006-06-29 06:00:00,1.81655,1.81668,1.81642,1.81655,631199999.0
2006-06-29 06:15:00,1.81665,1.8167,1.81638,1.81657,816800000.0
2006-06-29 06:30:00,1.81651,1.81695,1.8165,1.81695,583399994.0
2006-06-29 06:45:00,1.81697,1.81711,1.81675,1.81685,495699998.0
2006-06-29 07:00:00,1.81702,1.81744,1.81683,1.81736,958770001.0
2006-06-29 07:15:00,1.81748,1.81803,1.81736,1.81775,858899995.0
2006-06-29 07:30:00,1.81777,1.81803,1.81764,1.81788,686600003.0
2006-06-29 07:45:00,1.81785,1.81801,1.81742,1.81795,645299996.0
2006-06-29 08:00:00,1.81785,1.81802,1.81675,1.8168,995199999.0
2006-06-29 08:15:00,1.81693,1.81713,1.81576,1.81648,1025399994.0
2006-06-29 08:30:00,1.8166,1.8175,1.81602,1.81627,903499998.0
2006-06-29 08:45:00,1.81635,1.81635,1.81587,1.81621,667300001.0
2006-06-29 09:00:00,1.81618,1.81769,1.81616,1.81715,932299994.0
2006-06-29 09:15:00,1.81713,1.81713,1.81596,1.81644,824200002.0
2006-06-29 09:30:00,1.81635,1.81635,1.81519,1.81546,978099992.0
2006-06-29 09:45:00,1.81545,1.81593,1.81543,1.81593,964899999.0
2006-06-29 10:00:00,1.81581,1.8159,1.81522,1.81541,921299998.0
2006-06-29 10:15:00,1.8154,1.81565,1.8139,1.8139,975399997.0
2006-06-29 10:30:00,1.81391,1.81621,1.8139,1.81588,1159499996.0
2006-06-29 10:45:00,1.816,1.81607,1.81458,1.81503,1068699996.0
2006-06-29 11:00:00,1.81502,1.81502,1.81452,1.81478,1145299996.0
2006-06-29 11:15:00,1.81487,1.81594,1.81475,1.81488,1244800000.0
2006-06-29 11:30:00,1.81485,1.81498,1.81383,1.81419,914750000.0
2006-06-29 11:45:00,1.81382,1.81387,1.81117,1.812,1124499997.0
2006-06-29 12:00:00,1.81208,1.81303,1.8115,1.81292,1021400000.0
2006-06-29 12:15:00,1.81292,1.8135,1.81277,1.81315,927799999.0
2006-06-29 12:30:00,1.81315,1.81315,1.81167,1.8123,966900000.0
2006-06-29 12:45:00,1.81237,1.81242,1.8118,1.81206,1133199991.0
2006-06-29 13:00:00,1.81221,1.81222,1.81144,1.81149,940969997.0
2006-06-29 13:15:00,1.81147,1.81151,1.81035,1.81128,1071600005.0
2006-06-29 13:30:00,1.81123,1.81171,1.8111,1.81135,1118299994.0
2006-06-29 13:45:00,1.81129,1.81238,1.81129,1.81204,937299996.0
2006-06-29 14:00:00,1.8121,1.81346,1.81206,1.81262,772499999.0
2006-06-29 14:15:00,1.8126,1.81295,1.81197,1.81197,917799996.0
2006-06-29 14:30:00,1.81228,1.81481,1.81221,1.81475,1015650002.0
2006-06-29 14:45:00,1.81485,1.81526,1.81443,1.81455,1036300004.0
2006-06-29 15:00:00,1.81448,1.81477,1.81412,1.81414,987199999.0
2006-06-29 15:15:00,1.81379,1.81397,1.81326,1.81327,1192046993.0
2006-06-29 15:30:00,1.81327,1.81426,1.81322,1.81344,901549994.0
2006-06-29 15:45:00,1.81351,1.81375,1.81235,1.81245,1104199996.0
2006-06-29 16:00:00,1.81238,1.81403,1.81219,1.81355,1064000000.0
2006-06-29 16:15:00,1.81354,1.81373,1.81296,1.81301,816700001.0
2006-06-29 16:30:00,1.81293,1.81385,1.81238,1.81324,1076600000.0
2006-06-29 16:45:00,1.81314,1.81331,1.81209,1.81257,1216899993.0
2006-06-29 17:00:00,1.81253,1.81324,1.81221,1.8127,1076400002.0
2006-06-29 17:15:00,1.8125,1.8127,1.81128,1.81181,1151299996.0
2006-06-29 17:30:00,1.81175,1.81201,1.80974,1.81017,1016499996.0
2006-06-29 17:45:00,1.81041,1.81104,1.80989,1.81028,970900001.0
2006-06-29 18:00:00,1.81047,1.81103,1.81007,1.81012,12700919989.0
2006-06-29 18:15:00,1.81019,1.81137,1.81009,1.81105,10139399987.0
2006-06-29 18:30:00,1.81105,1.81123,1.80959,1.80988,5234149984.0
2006-06-29 18:45:00,1.80983,1.81082,1.8098,1.81043,5504450007.0
2006-06-29 19:00:00,1.81047,1.81155,1.8104,1.81131,4823146988.0
2006-06-29 19:15:00,1.81127,1.81137,1.8108,1.8111,4129599995.0
2006-06-29 19:30:00,1.81103,1.81142,1.80901,1.80983,4079499998.0
2006-06-29 19:45:00,1.80984,1.81088,1.80937,1.81018,3424399998.0
2006-06-29 20:00:00,1.81018,1.81046,1.80925,1.80975,2725000002.0
2006-06-29 20:15:00,1.80963,1.82354,1.80759,1.8216,3935000014.0
2006-06-29 20:30:00,1.8218,1.82738,1.82175,1.82634,4690999998.0
2006-06-29 20:45:00,1.82631,1.82953,1.82493,1.82942,4857170000.0
2006-06-29 21:00:00,1.82937,1.82964,1.82698,1.82715,3069200006.0
2006-06-29 21:15:00,1.82716,1.82843,1.82652,1.8284,2154169995.0
2006-06-29 21:30:00,1.82838,1.82857,1.82612,1.82627,1897399997.0
2006-06-29 21:45:00,1.82622,1.8263,1.8256,1.82611,1846599993.0
2006-06-29 22:00:00,1.82622,1.82652,1.82563,1.82573,1781099999.0
2006-06-29 22:15:00,1.82582,1.8265,1.82573,1.82602,1684119998.0
2006-06-29 22:30:00,1.82606,1.82768,1.82594,1.82745,1343999999.0
2006-06-29 22:45:00,1.82741,1.82765,1.82713,1.82735,976599992.0
2006-06-29 23:00:00,1.82715,1.82836,1.82715,1.82793,922599997.0
2006-06-29 23:15:00,1.82795,1.82795,1.8267,1.82704,1187139999.0
2006-06-29 23:30:00,1.82685,1.82737,1.82612,1.8272,929569998.0
2006-06-29 23:45:00,1.82723,1.82723,1.82678,1.8271,660600000.0
2006-06-30 00:00:00,1.8271,1.82721,1.82695,1.82709,701900000.0
2006-06-30 00:15:00,1.8271,1.82738,1.82695,1.82727,587199998.0
2006-06-30 00:30:00,1.82729,1.82757,1.82722,1.82732,632699997.0
2006-06-30 00:45:00,1.82733,1.82783,1.82705,1.82783,749500002.0
2006-06-30 01:00:00,1.82781,1.82787,1.82737,1.82765,803849995.0
2006-06-30 01:15:00,1.8276,1.82786,1.82753,1.8278,636599998.0
2006-06-30 01:30:00,1.82785,1.82803,1.82753,1.82769,635699998.0
2006-06-30 01:45:00,1.82775,1.82776,1.8272,1.82729,631399999.0
2006-06-30 02:00:00,1.82733,1.82774,1.82703,1.82737,641200001.0
2006-06-30 02:15:00,1.82747,1.82769,1.82705,1.82731,798899999.0
2006-06-30 02:30:00,1.82727,1.82783,1.82695,1.82783,875100002.0
2006-06-30 02:45:00,1.82777,1.82865,1.82766,1.82848,821000001.0
2006-06-30 03:00:00,1.82855,1.82968,1.82842,1.8291,812799999.0
2006-06-30 03:15:00,1.82915,1.83056,1.82887,1.83041,860899999.0
2006-06-30 03:30:00,1.83037,1.83414,1.83029,1.83345,1017199996.0
2006-06-30 03:45:00,1.83328,1.83416,1.83284,1.83292,809849999.0
2006-06-30 04:00:00,1.83301,1.83331,1.83219,1.83219,724749999.0
2006-06-30 04:15:00,1.83223,1.83308,1.83204,1.83298,1018600000.0
2006-06-30 04:30:00,1.83288,1.83309,1.83214,1.83221,668100000.0
2006-06-30 04:45:00,1.83225,1.83226,1.83125,1.83125,662300002.0
2006-06-30 05:00:00,1.83118,1.83193,1.83099,1.83178,865600000.0
2006-06-30 05:15:00,1.83185,1.83259,1.83185,1.83247,668100002.0
2006-06-30 05:30:00,1.8326,1.83298,1.83233,1.83288,847150002.0
2006-06-30 05:45:00,1.83294,1.83402,1.83224,1.83238,630600002.0
2006-06-30 06:00:00,1.83241,1.83293,1.83217,1.8327,959799998.0
2006-06-30 06:15:00,1.83277,1.83337,1.8326,1.83332,844999995.0
2006-06-30 06:30:00,1.83322,1.83346,1.83295,1.83315,744100004.0
2006-06-30 06:45:00,1.83313,1.83317,1.83258,1.83295,657800002.0
2006-06-30 07:00:00,1.83304,1.83392,1.83302,1.83346,763099997.0
2006-06-30 07:15:00,1.83348,1.83513,1.83329,1.83513,1165200000.0
2006-06-30 07:30:00,1.83514,1.83514,1.83427,1.83507,1110000001.0
2006-06-30 07:45:00,1.83508,1.83636,1.835,1.83543,1013899996.0
2006-06-30 08:00:00,1.83571,1.836,1.83328,1.83341,1263999999.0
2006-06-30 08:15:00,1.83347,1.83347,1.83173,1.83228,1007500002.0
2006-06-30 08:30:00,1.83213,1.83259,1.83143,1.8318,1001699999.0
2006-06-30 08:45:00,1.83191,1.83283,1.83165,1.83231,973699999.0
2006-06-30 09:00:00,1.83228,1.83275,1.83159,1.8321,888200003.0
2006-06-30 09:15:00,1.83213,1.83235,1.83069,1.83162,862246994.0
2006-06-30 09:30:00,1.83141,1.83169,1.83055,1.83099,977699995.0
2006-06-30 09:45:00,1.83077,1.83147,1.83039,1.83056,1069000000.0
2006-06-30 10:00:00,1.83045,1.83088,1.83016,1.83029,960999997.0
2006-06-30 10:15:00,1.83029,1.83105,1.83021,1.83026,859600002.0
2006-06-30 10:30:00,1.83105,1.83364,1.83105,1.83223,1133399999.0
2006-06-30 10:45:00,1.83225,1.83325,1.83211,1.83285,879100000.0
2006-06-30 11:00:00,1.83283,1.83333,1.83271,1.83324,938249996.0
2006-06-30 11:15:00,1.83323,1.83334,1.83271,1.83288,1073869997.0
2006-06-30 11:30:00,1.83287,1.83424,1.83275,1.8341,1013600000.0
2006-06-30 11:45:00,1.83398,1.83402,1.83256,1.83311,1238199998.0
2006-06-30 12:00:00,1.83312,1.8333,1.83248,1.83306,814099993.0
2006-06-30 12:15:00,1.83318,1.83464,1.83318,1.83447,920500001.0
2006-06-30 12:30:00,1.83448,1.83514,1.83421,1.835,966500000.0
2006-06-30 12:45:00,1.83506,1.83515,1.834,1.83418,938070007.0
2006-06-30 13:00:00,1.83432,1.83467,1.83345,1.83372,1198099996.0
2006-06-30 13:15:00,1.83374,1.83496,1.83368,1.8345,996899996.0
2006-06-30 13:30:00,1.83445,1.83521,1.83436,1.83513,1002300000.0
2006-06-30 13:45:00,1.8351,1.83655,1.83498,1.83597,887600002.0
2006-06-30 14:00:00,1.8362,1.83719,1.83604,1.83663,983149998.0
2006-06-30 14:15:00,1.8366,1.83773,1.83651,1.83651,959149999.0
2006-06-30 14:30:00,1.83617,1.84338,1.83503,1.8426,905199997.0
2006-06-30 14:45:00,1.84302,1.84414,1.84251,1.84293,1031399999.0
2006-06-30 15:00:00,1.84292,1.84422,1.84292,1.84387,692999999.0
2006-06-30 15:15:00,1.84392,1.84421,1.84355,1.84366,1187600002.0
2006-06-30 15:30:00,1.84357,1.84424,1.84357,1.84408,877669995.0
2006-06-30 15:45:00,1.8442,1.84547,1.84381,1.8453,961570006.0
2006-06-30 16:00:00,1.84553,1.84572,1.84339,1.84454,1026100000.0
2006-06-30 16:15:00,1.84426,1.84489,1.84369,1.84405,838399998.0
2006-06-30 16:30:00,1.84402,1.84744,1.84402,1.84657,989200004.0
2006-06-30 16:45:00,1.84655,1.84956,1.84655,1.84923,1051246991.0
2006-06-30 17:00:00,1.84922,1.84925,1.84794,1.84827,991899997.0
2006-06-30 17:15:00,1.84833,1.8491,1.84794,1.84799,945399995.0
2006-06-30 17:30:00,1.84788,1.84833,1.84682,1.8473,1116599999.0
2006-06-30 17:45:00,1.8472,1.8486,1.847,1.84856,992499998.0
2006-06-30 18:00:00,1.84871,1.84871,1.84728,1.8474,13361746984.0
2006-06-30 18:15:00,1.84745,1.84767,1.84661,1.84722,9816769985.0
2006-06-30 18:30:00,1.84716,1.84723,1.8464,1.8464,5709900002.0
2006-06-30 18:45:00,1.84647,1.84733,1.84641,1.84661,4985249988.0
2006-06-30 19:00:00,1.84657,1.84723,1.84657,1.8471,5090400015.0
2006-06-30 19:15:00,1.84707,1.84707,1.84631,1.84672,4581100007.0
2006-06-30 19:30:00,1.84672,1.84699,1.84609,1.8463,4523299996.0
2006-06-30 19:45:00,1.84631,1.84718,1.84624,1.84683,3407720008.0
2006-06-30 20:00:00,1.8468,1.84839,1.84674,1.84814,2869049985.0
2006-06-30 20:15:00,1.84807,1.84868,1.84694,1.84696,3519500005.0
2006-06-30 20:30:00,1.84695,1.84775,1.84689,1.84762,4728499990.0
2006-06-30 20:45:00,1.84764,1.84788,1.8471,1.84721,4668700003.0
2006-06-30 21:00:00,1.84718,1.84776,1.84699,1.84744,2838999992.0
2006-06-30 21:15:00,1.84749,1.84834,1.84736,1.84802,2075900000.0
2006-06-30 21:30:00,1.84809,1.84865,1.84779,1.84805,2048000001.0
2006-06-30 21:45:00,1.84804,1.84943,1.84804,1.84882,1831669994.0
2006-06-30 22:00:00,1.84897,1.84931,1.84896,1.8493,1748200000.0
2006-06-30 22:15:00,1.84935,1.84935,1.84901,1.84905,1770999996.0
2006-06-30 22:30:00,1.8491,1.84924,1.84885,1.84893,1589499997.0
2006-06-30 22:45:00,1.84893,1.84895,1.84761,1.8478,1077699999.0
2006-07-03 00:00:00,1.8473,1.8475,1.8472,1.8473,521400000.0
2006-07-03 00:15:00,1.8472,1.8475,1.847,1.8471,521400000.0
2006-07-03 00:30:00,1.8472,1.8473,1.8469,1.8471,474000000.0
2006-07-03 00:45:00,1.847,1.8473,1.8467,1.8472,474000000.0
2006-07-03 01:00:00,1.8471,1.8476,1.8471,1.8475,568800000.0
2006-07-03 01:15:00,1.8474,1.8475,1.8467,1.8468,521400000.0
2006-07-03 01:30:00,1.8467,1.8471,1.8464,1.8465,568800000.0
2006-07-03 01:45:00,1.8464,1.8476,1.8462,1.8474,616200000.0
2006-07-03 02:00:00,1.84728,1.84762,1.84628,1.8463,691000004.0
2006-07-03 02:15:00,1.84635,1.84712,1.84592,1.84712,888400007.0
2006-07-03 02:30:00,1.8471,1.84791,1.84678,1.84787,875899999.0
2006-07-03 02:45:00,1.84778,1.84778,1.84682,1.84682,848899997.0
2006-07-03 03:00:00,1.84682,1.84687,1.84602,1.84658,946399999.0
2006-07-03 03:15:00,1.84659,1.84663,1.84468,1.84479,789800006.0
2006-07-03 03:30:00,1.84487,1.84487,1.84395,1.84466,694699995.0
2006-07-03 03:45:00,1.84468,1.84498,1.84455,1.84498,728499995.0
2006-07-03 04:00:00,1.84495,1.84613,1.8449,1.8459,816600003.0
2006-07-03 04:15:00,1.84591,1.84591,1.84505,1.84562,939799996.0
2006-07-03 04:30:00,1.84569,1.8464,1.84569,1.84597,619170000.0
2006-07-03 04:45:00,1.846,1.84611,1.84573,1.84603,473999998.0
2006-07-03 05:00:00,1.84605,1.84636,1.8459,1.84625,528299998.0
2006-07-03 05:15:00,1.84626,1.84626,1.84567,1.84625,623999997.0
2006-07-03 05:30:00,1.84628,1.84642,1.84596,1.84604,785700000.0
2006-07-03 05:45:00,1.84605,1.84632,1.84598,1.84625,556200000.0
2006-07-03 06:00:00,1.8463,1.8463,1.84603,1.84627,892999998.0
2006-07-03 06:15:00,1.84625,1.84638,1.84612,1.84637,883099995.0
2006-07-03 06:30:00,1.84629,1.84629,1.846,1.84608,400299998.0
2006-07-03 06:45:00,1.84606,1.84616,1.84535,1.84535,664100000.0
2006-07-03 07:00:00,1.8455,1.84568,1.84479,1.8449,840100003.0
2006-07-03 07:15:00,1.84495,1.84578,1.84479,1.84568,888369997.0
2006-07-03 07:30:00,1.84567,1.84608,1.84553,1.84588,1019299998.0
2006-07-03 07:45:00,1.84585,1.84587,1.84527,1.84548,972099995.0
2006-07-03 08:00:00,1.84557,1.84636,1.8454,1.84615,949400005.0
2006-07-03 08:15:00,1.84615,1.8467,1.84597,1.84606,935099992.0
2006-07-03 08:30:00,1.84596,1.84858,1.84575,1.84812,1097099996.0
2006-07-03 08:45:00,1.84818,1.84859,1.84661,1.84662,729000003.0
2006-07-03 09:00:00,1.84668,1.84668,1.84465,1.84511,1085500006.0
2006-07-03 09:15:00,1.84494,1.84612,1.84464,1.84473,911600005.0
2006-07-03 09:30:00,1.84472,1.84526,1.84357,1.84381,942950000.0
2006-07-03 09:45:00,1.84382,1.84496,1.8437,1.84473,934300000.0
2006-07-03 10:00:00,1.84451,1.8448,1.84389,1.8446,877900000.0
2006-07-03 10:15:00,1.84455,1.84455,1.8426,1.84343,914799991.0
2006-07-03 10:30:00,1.84406,1.84529,1.84406,1.84442,944199996.0
2006-07-03 10:45:00,1.84437,1.84514,1.84349,1.84459,864100000.0
2006-07-03 11:00:00,1.84452,1.84545,1.84451,1.84483,1001000000.0
2006-07-03 11:15:00,1.84482,1.84482,1.84326,1.84335,892100000.0
2006-07-03 11:30:00,1.84326,1.84442,1.84309,1.84425,1020900001.0
2006-07-03 11:45:00,1.84428,1.84437,1.843,1.84413,849499997.0
2006-07-03 12:00:00,1.84413,1.84415,1.84237,1.84277,1048600000.0
2006-07-03 12:15:00,1.84278,1.84339,1.84248,1.84267,911600002.0
2006-07-03 12:30:00,1.84266,1.84525,1.84266,1.84488,1112199999.0
2006-07-03 12:45:00,1.84474,1.84496,1.84379,1.84399,980146991.0
2006-07-03 13:00:00,1.84402,1.84427,1.84335,1.84345,1142800006.0
2006-07-03 13:15:00,1.84338,1.84481,1.84336,1.84435,918500003.0
2006-07-03 13:30:00,1.84425,1.84428,1.84372,1.84411,1077399991.0
2006-07-03 13:45:00,1.84412,1.84438,1.84379,1.84404,983899996.0
2006-07-03 14:00:00,1.84407,1.84442,1.84388,1.84442,920000006.0
2006-07-03 14:15:00,1.84453,1.84472,1.84347,1.84366,858000002.0
2006-07-03 14:30:00,1.84352,1.84368,1.84255,1.8429,950299996.0
2006-07-03 14:45:00,1.84288,1.84343,1.84278,1.84323,1058800002.0
2006-07-03 15:00:00,1.84318,1.84368,1.84259,1.8435,1109799992.0
2006-07-03 15:15:00,1.84352,1.84411,1.84341,1.84383,1024349997.0
2006-07-03 15:30:00,1.84381,1.84392,1.84223,1.84225,1087200005.0
2006-07-03 15:45:00,1.84223,1.84304,1.84186,1.84245,945650004.0
2006-07-03 16:00:00,1.84302,1.84585,1.84302,1.84585,1256299997.0
2006-07-03 16:15:00,1.84613,1.84664,1.84556,1.84632,1033900003.0
2006-07-03 16:30:00,1.84631,1.84673,1.84472,1.84492,739199999.0
2006-07-03 16:45:00,1.84503,1.84506,1.84352,1.84402,1194569999.0
2006-07-03 17:00:00,1.8439,1.84428,1.8412,1.84125,1092849998.0
2006-07-03 17:15:00,1.84103,1.84113,1.83974,1.84092,1157899998.0
2006-07-03 17:30:00,1.84087,1.84094,1.83848,1.83895,966770003.0
2006-07-03 17:45:00,1.83876,1.84061,1.83849,1.84048,870400003.0
2006-07-03 18:00:00,1.84051,1.84167,1.83968,1.84161,12614766993.0
2006-07-03 18:15:00,1.8417,1.84234,1.84156,1.84233,9532296982.0
2006-07-03 18:30:00,1.84228,1.8432,1.84132,1.84146,5107500004.0
2006-07-03 18:45:00,1.84141,1.84146,1.83859,1.83983,5234100007.0
2006-07-03 19:00:00,1.83984,1.84128,1.83969,1.84108,5108399996.0
2006-07-03 19:15:00,1.84112,1.84228,1.84104,1.84185,4460699991.0
2006-07-03 19:30:00,1.8418,1.84216,1.8415,1.84152,4467796990.0
2006-07-03 19:45:00,1.84152,1.8423,1.84147,1.84204,3297496988.0
2006-07-03 20:00:00,1.842,1.84213,1.84126,1.84145,2997170000.0
2006-07-03 20:15:00,1.84147,1.84192,1.84147,1.8415,3748399990.0
2006-07-03 20:30:00,1.84147,1.84186,1.8413,1.84148,4522199993.0
2006-07-03 20:45:00,1.84148,1.84166,1.84128,1.84151,4921970006.0
2006-07-03 21:00:00,1.8415,1.84225,1.8414,1.84222,2857646992.0
2006-07-03 21:15:00,1.8423,1.84265,1.84218,1.8424,2008400006.0
2006-07-03 21:30:00,1.84238,1.8425,1.8422,1.8425,2056950002.0
2006-07-03 21:45:00,1.8425,1.8429,1.84237,1.84282,2130100003.0
2006-07-03 22:00:00,1.84289,1.843,1.8425,1.84277,1753099995.0
2006-07-03 22:15:00,1.84287,1.84294,1.84225,1.84235,1545699999.0
2006-07-03 22:30:00,1.84238,1.84247,1.84155,1.84194,1453500002.0
2006-07-03 22:45:00,1.84193,1.84221,1.84169,1.8418,879900002.0
2006-07-03 23:00:00,1.84175,1.84203,1.8412,1.84162,981749996.0
2006-07-03 23:15:00,1.84165,1.84221,1.84137,1.84175,928799996.0
2006-07-03 23:30:00,1.84168,1.84194,1.84146,1.8419,531650002.0
2006-07-03 23:45:00,1.84195,1.84201,1.8414,1.8414,429350002.0
2006-07-04 00:00:00,1.84148,1.84207,1.84148,1.84188,690799995.0
2006-07-04 00:15:00,1.8419,1.84194,1.84117,1.84162,710700000.0
2006-07-04 00:30:00,1.8416,1.84204,1.84152,1.8417,508300001.0
2006-07-04 00:45:00,1.84172,1.84209,1.84165,1.84177,884300002.0
2006-07-04 01:00:00,1.84175,1.84233,1.84175,1.84229,856800004.0
2006-07-04 01:15:00,1.84223,1.8423,1.8417,1.8422,861099994.0
2006-07-04 01:30:00,1.84225,1.84256,1.8421,1.8425,748799998.0
2006-07-04 01:45:00,1.84255,1.8428,1.8423,1.84274,601300001.0
2006-07-04 02:00:00,1.84271,1.84272,1.84235,1.8426,622400007.0
2006-07-04 02:15:00,1.84265,1.84297,1.84247,1.84296,828500002.0
2006-07-04 02:30:00,1.84293,1.84355,1.8425,1.84353,888646996.0
2006-07-04 02:45:00,1.84352,1.84427,1.84352,1.84387,891169998.0
2006-07-04 03:00:00,1.84392,1.84417,1.84381,1.844,639799997.0
2006-07-04 03:15:00,1.84398,1.84425,1.84375,1.8442,694900005.0
2006-07-04 03:30:00,1.84429,1.8444,1.8437,1.8444,724899996.0
2006-07-04 03:45:00,1.84433,1.84468,1.84419,1.84461,910400002.0
2006-07-04 04:00:00,1.84455,1.84457,1.84424,1.84427,831500003.0
2006-07-04 04:15:00,1.84431,1.84461,1.84356,1.84365,909699997.0
2006-07-04 04:30:00,1.84359,1.84385,1.84326,1.84334,700299996.0
2006-07-04 04:45:00,1.8434,1.84352,1.84332,1.84342,497250002.0
2006-07-04 05:00:00,1.8434,1.84352,1.84325,1.8434,486500001.0
2006-07-04 05:15:00,1.84343,1.84378,1.84333,1.84377,829199993.0
2006-07-04 05:30:00,1.84374,1.84415,1.8437,1.84406,774599998.0
2006-07-04 05:45:00,1.8441,1.84422,1.84368,1.8438,762600003.0
2006-07-04 06:00:00,1.84385,1.84425,1.84368,1.84418,687700001.0
2006-07-04 06:15:00,1.84425,1.84433,1.84406,1.84417,697900000.0
2006-07-04 06:30:00,1.8441,1.84426,1.84386,1.84413,632399993.0
2006-07-04 06:45:00,1.8442,1.84429,1.84367,1.8437,650700001.0
2006-07-04 07:00:00,1.84385,1.84422,1.84371,1.84403,564000000.0
2006-07-04 07:15:00,1.84402,1.84429,1.84388,1.84408,960400007.0
2006-07-04 07:30:00,1.84408,1.8442,1.84377,1.84414,770546998.0
2006-07-04 07:45:00,1.84411,1.84418,1.8436,1.84398,546499998.0
2006-07-04 08:00:00,1.84387,1.84431,1.84383,1.84393,797800000.0
2006-07-04 08:15:00,1.84394,1.8456,1.84377,1.84544,920349994.0
2006-07-04 08:30:00,1.84549,1.84593,1.84504,1.84504,892349995.0
2006-07-04 08:45:00,1.84503,1.84523,1.84414,1.84464,963400004.0
2006-07-04 09:00:00,1.84456,1.84527,1.84345,1.84378,1092799996.0
2006-07-04 09:15:00,1.8439,1.84403,1.843,1.84371,906400000.0
2006-07-04 09:30:00,1.84363,1.84367,1.8422,1.8432,921899996.0
2006-07-04 09:45:00,1.84315,1.84369,1.84314,1.84345,803000001.0
2006-07-04 10:00:00,1.8434,1.84359,1.84315,1.8435,870800000.0
2006-07-04 10:15:00,1.84348,1.84371,1.8433,1.84359,881770002.0
2006-07-04 10:30:00,1.84362,1.84475,1.84362,1.84457,860199999.0
2006-07-04 10:45:00,1.84453,1.84689,1.8445,1.84661,1040150000.0
2006-07-04 11:00:00,1.84643,1.84643,1.84581,1.846,1020700002.0
2006-07-04 11:15:00,1.84602,1.84679,1.84551,1.84647,1026899998.0
2006-07-04 11:30:00,1.84642,1.8465,1.84596,1.84604,954899998.0
2006-07-04 11:45:00,1.84607,1.84622,1.84539,1.84544,1037900001.0
2006-07-04 12:00:00,1.84541,1.84606,1.84528,1.84602,796300001.0
2006-07-04 12:15:00,1.846,1.8461,1.84547,1.8455,1039899996.0
2006-07-04 12:30:00,1.8455,1.8461,1.84546,1.8459,800849995.0
2006-07-04 12:45:00,1.84599,1.84617,1.84503,1.84512,847300001.0
2006-07-04 13:00:00,1.84521,1.84547,1.8438,1.84445,917099999.0
2006-07-04 13:15:00,1.84444,1.84458,1.84406,1.8445,871199999.0
2006-07-04 13:30:00,1.84448,1.84535,1.84388,1.84535,925000006.0
2006-07-04 13:45:00,1.8453,1.84538,1.84472,1.84497,939699998.0
2006-07-04 14:00:00,1.84503,1.84628,1.84503,1.84597,1074099998.0
2006-07-04 14:15:00,1.84578,1.84615,1.84553,1.8459,1079800017.0
2006-07-04 14:30:00,1.84582,1.8471,1.8455,1.84694,951100002.0
2006-07-04 14:45:00,1.84684,1.84723,1.84635,1.84636,1067200003.0
2006-07-04 15:00:00,1.84631,1.8473,1.84579,1.84696,839999999.0
2006-07-04 15:15:00,1.84695,1.8478,1.84685,1.84685,1033099994.0
2006-07-04 15:30:00,1.84685,1.84725,1.8466,1.84688,751150003.0
2006-07-04 15:45:00,1.8469,1.84718,1.84674,1.84703,854669998.0
2006-07-04 16:00:00,1.84708,1.84708,1.84616,1.8462,922949999.0
2006-07-04 16:15:00,1.84621,1.84637,1.8459,1.8459,836499998.0
2006-07-04 16:30:00,1.8458,1.84602,1.84462,1.84475,1184549994.0
2006-07-04 16:45:00,1.84466,1.84656,1.84442,1.84655,1162399999.0
2006-07-04 17:00:00,1.84639,1.84639,1.84512,1.84517,1007599997.0
2006-07-04 17:15:00,1.84508,1.84533,1.84419,1.8452,872999996.0
2006-07-04 17:30:00,1.84527,1.84615,1.84485,1.84558,760569998.0
2006-07-04 17:45:00,1.84583,1.84657,1.84583,1.84601,866800003.0
2006-07-04 18:00:00,1.84603,1.84623,1.84554,1.8458,12667789983.0
2006-07-04 18:15:00,1.84581,1.84589,1.84506,1.84515,9798799980.0
2006-07-04 18:30:00,1.84517,1.84567,1.84507,1.84527,5330386987.0
2006-07-04 18:45:00,1.84526,1.84603,1.84526,1.84584,5179219992.0
2006-07-04 19:00:00,1.84585,1.8464,1.84571,1.84609,4654366991.0
2006-07-04 19:15:00,1.84609,1.84619,1.8458,1.84588,4589360001.0
2006-07-04 19:30:00,1.84588,1.84616,1.84569,1.84575,4461899991.0
2006-07-04 19:45:00,1.8458,1.84699,1.84575,1.84683,3685100003.0
2006-07-04 20:00:00,1.84678,1.8469,1.84645,1.8465,3037200003.0
2006-07-04 20:15:00,1.8465,1.84678,1.84629,1.8466,3609266996.0
2006-07-04 20:30:00,1.84661,1.84686,1.84661,1.84685,4649899991.0
2006-07-04 20:45:00,1.84685,1.84713,1.84647,1.84652,5452947002.0
2006-07-04 21:00:00,1.84655,1.84683,1.84645,1.84665,2886650012.0
2006-07-04 21:15:00,1.84667,1.84685,1.84617,1.84652,2198400000.0
2006-07-04 21:30:00,1.84665,1.84688,1.84594,1.84594,2002870001.0
2006-07-04 21:45:00,1.8459,1.84673,1.84539,1.84548,1921499998.0
2006-07-04 22:00:00,1.84554,1.84601,1.84511,1.8452,1735099989.0
2006-07-04 22:15:00,1.84525,1.84537,1.8449,1.84499,1829099995.0
2006-07-04 22:30:00,1.84503,1.84661,1.8447,1.84618,1454049991.0
2006-07-04 22:45:00,1.84606,1.84614,1.84533,1.8454,1026199995.0
2006-07-04 23:00:00,1.8452,1.84589,1.84474,1.84505,1119246989.0
2006-07-04 23:15:00,1.84481,1.84542,1.84422,1.84422,1158199997.0
2006-07-04 23:30:00,1.84419,1.84427,1.84373,1.84388,664099996.0
2006-07-04 23:45:00,1.84393,1.84395,1.84356,1.84389,637300004.0
2006-07-05 00:00:00,1.84393,1.84414,1.84251,1.8429,772199999.0
2006-07-05 00:15:00,1.84288,1.84531,1.84274,1.84504,745869996.0
2006-07-05 00:30:00,1.84505,1.84517,1.84471,1.84491,772599998.0
2006-07-05 00:45:00,1.84491,1.84498,1.84411,1.84443,790400000.0
2006-07-05 01:00:00,1.84447,1.84461,1.84407,1.84425,996899994.0
2006-07-05 01:15:00,1.8442,1.84425,1.84269,1.84269,792150007.0
2006-07-05 01:30:00,1.8427,1.8433,1.84257,1.84317,732300001.0
2006-07-05 01:45:00,1.8432,1.84329,1.84276,1.84315,631000000.0
2006-07-05 02:00:00,1.84327,1.84355,1.84301,1.84316,697699998.0
2006-07-05 02:15:00,1.8432,1.84342,1.84302,1.84336,840699996.0
2006-07-05 02:30:00,1.84328,1.8433,1.8429,1.8433,615800003.0
2006-07-05 02:45:00,1.84325,1.84338,1.84272,1.84298,802199999.0
2006-07-05 03:00:00,1.84312,1.84358,1.84292,1.84294,766399996.0
2006-07-05 03:15:00,1.8429,1.8429,1.84236,1.84268,969450000.0
2006-07-05 03:30:00,1.84267,1.84279,1.84248,1.84248,843299996.0
2006-07-05 03:45:00,1.84243,1.8427,1.84242,1.84268,699500002.0
2006-07-05 04:00:00,1.84265,1.84265,1.84244,1.84244,697800002.0
2006-07-05 04:15:00,1.84259,1.84297,1.84255,1.84281,907599999.0
2006-07-05 04:30:00,1.84275,1.84346,1.8426,1.84309,773199999.0
2006-07-05 04:45:00,1.8432,1.84327,1.843,1.84322,547250002.0
2006-07-05 05:00:00,1.84319,1.84382,1.84311,1.84358,761499999.0
2006-07-05 05:15:00,1.84363,1.84384,1.84258,1.84277,868499999.0
2006-07-05 05:30:00,1.84275,1.84349,1.84275,1.84341,677599996.0
2006-07-05 05:45:00,1.84348,1.84368,1.84332,1.84365,753799998.0
2006-07-05 06:00:00,1.84366,1.84405,1.84341,1.84398,732199998.0
2006-07-05 06:15:00,1.84405,1.84416,1.84376,1.84397,789199998.0
2006-07-05 06:30:00,1.84391,1.84407,1.84375,1.84386,648849999.0
2006-07-05 06:45:00,1.84383,1.84603,1.84368,1.84551,677300003.0
2006-07-05 07:00:00,1.84565,1.84654,1.84535,1.8462,972699998.0
2006-07-05 07:15:00,1.84623,1.84718,1.84612,1.84699,784799998.0
2006-07-05 07:30:00,1.84703,1.84807,1.84667,1.84685,974200000.0
2006-07-05 07:45:00,1.84679,1.84752,1.84679,1.84719,869000005.0
2006-07-05 08:00:00,1.84714,1.84844,1.84711,1.84745,1004499999.0
2006-07-05 08:15:00,1.84738,1.84757,1.8449,1.84546,787300001.0
2006-07-05 08:30:00,1.84546,1.84651,1.84423,1.84429,898349996.0
2006-07-05 08:45:00,1.84452,1.84547,1.84347,1.84347,997399996.0
2006-07-05 09:00:00,1.84332,1.84412,1.84295,1.84295,939199997.0
2006-07-05 09:15:00,1.84264,1.84303,1.84155,1.84299,981400005.0
2006-07-05 09:30:00,1.84283,1.84379,1.84199,1.84199,888300001.0
2006-07-05 09:45:00,1.84189,1.84196,1.84035,1.84125,1062400005.0
2006-07-05 10:00:00,1.84125,1.84211,1.8405,1.84207,806600006.0
2006-07-05 10:15:00,1.84212,1.84368,1.84205,1.84334,968499998.0
2006-07-05 10:30:00,1.84327,1.84378,1.843,1.8434,856699996.0
2006-07-05 10:45:00,1.84342,1.84351,1.84226,1.84235,1062899994.0
2006-07-05 11:00:00,1.84222,1.84287,1.84087,1.8426,990469994.0
2006-07-05 11:15:00,1.84261,1.84416,1.84188,1.84415,928999998.0
2006-07-05 11:30:00,1.84414,1.84438,1.84364,1.84408,1056400005.0
2006-07-05 11:45:00,1.84405,1.84405,1.84301,1.84353,1270800008.0
2006-07-05 12:00:00,1.84352,1.84481,1.84351,1.84395,877799997.0
2006-07-05 12:15:00,1.844,1.84421,1.8437,1.84385,877799996.0
2006-07-05 12:30:00,1.8439,1.84415,1.84365,1.84398,920899998.0
2006-07-05 12:45:00,1.84409,1.8464,1.84401,1.84561,858399995.0
2006-07-05 13:00:00,1.84567,1.84658,1.84553,1.84658,1049920006.0
2006-07-05 13:15:00,1.84655,1.84716,1.8462,1.84674,924599998.0
2006-07-05 13:30:00,1.84672,1.84701,1.84625,1.8469,1153300002.0
2006-07-05 13:45:00,1.84685,1.84692,1.84543,1.84577,813549998.0
2006-07-05 14:00:00,1.84582,1.84599,1.8444,1.84445,918299998.0
2006-07-05 14:15:00,1.84436,1.8444,1.83928,1.83967,908499999.0
2006-07-05 14:30:00,1.83971,1.83978,1.83793,1.83859,945900002.0
2006-07-05 14:45:00,1.83877,1.84005,1.83803,1.8386,927449997.0
2006-07-05 15:00:00,1.83852,1.83921,1.83801,1.83824,943199996.0
2006-07-05 15:15:00,1.83804,1.83804,1.83592,1.83668,1125200005.0
2006-07-05 15:30:00,1.83662,1.83757,1.83589,1.83609,943700000.0
2006-07-05 15:45:00,1.83608,1.83614,1.83443,1.83547,1000800000.0
2006-07-05 16:00:00,1.83546,1.83546,1.83337,1.83337,989500000.0
2006-07-05 16:15:00,1.8333,1.83357,1.83268,1.83311,1190899999.0
2006-07-05 16:30:00,1.83324,1.83362,1.83246,1.83282,1044500002.0
2006-07-05 16:45:00,1.83291,1.83338,1.83268,1.83311,1154000000.0
2006-07-05 17:00:00,1.833,1.83472,1.833,1.83394,1116600004.0
2006-07-05 17:15:00,1.83382,1.83438,1.83314,1.83409,812300002.0
2006-07-05 17:30:00,1.834,1.83489,1.83397,1.83438,899000005.0
2006-07-05 17:45:00,1.83433,1.83463,1.83383,1.83383,961700001.0
2006-07-05 18:00:00,1.83391,1.83477,1.83385,1.83457,13000799996.0
2006-07-05 18:15:00,1.8346,1.83483,1.83406,1.8347,9599899999.0
2006-07-05 18:30:00,1.83461,1.83461,1.83415,1.83432,5313020004.0
2006-07-05 18:45:00,1.83431,1.83444,1.8341,1.8342,5036849991.0
2006-07-05 19:00:00,1.83425,1.83479,1.83418,1.83445,4953469989.0
2006-07-05 19:15:00,1.83439,1.8352,1.83415,1.83508,4290299995.0
2006-07-05 19:30:00,1.83505,1.83556,1.8346,1.83462,4256749992.0
2006-07-05 19:45:00,1.83459,1.83473,1.8343,1.83456,3531296998.0
2006-07-05 20:00:00,1.83455,1.83536,1.83452,1.83472,3016749999.0
2006-07-05 20:15:00,1.83476,1.83509,1.83475,1.83495,3769199995.0
2006-07-05 20:30:00,1.83496,1.83566,1.83496,1.83562,4463499998.0
2006-07-05 20:45:00,1.8356,1.83572,1.83463,1.83488,5012296975.0
2006-07-05 21:00:00,1.83486,1.83506,1.8341,1.83431,3246899997.0
2006-07-05 21:15:00,1.83444,1.83513,1.83419,1.83513,2145749992.0
2006-07-05 21:30:00,1.83512,1.83512,1.83439,1.83439,2013600001.0
2006-07-05 21:45:00,1.83438,1.83461,1.83435,1.83435,1953870008.0
2006-07-05 22:00:00,1.83443,1.83505,1.83442,1.83483,1644899996.0
2006-07-05 22:15:00,1.83488,1.83506,1.83473,1.8348,1834000002.0
2006-07-05 22:30:00,1.83482,1.83502,1.8343,1.83434,1448299996.0
2006-07-05 22:45:00,1.83433,1.8346,1.8339,1.8341,1013099999.0
2006-07-05 23:00:00,1.83405,1.83406,1.83336,1.83393,957100000.0
2006-07-05 23:15:00,1.83371,1.83404,1.83354,1.83371,1131800004.0
2006-07-05 23:30:00,1.83372,1.83395,1.83366,1.83372,667150004.0
2006-07-05 23:45:00,1.83375,1.834,1.83362,1.834,363499997.0
2006-07-06 00:00:00,1.83402,1.83532,1.83402,1.83531,617800002.0
2006-07-06 00:15:00,1.83525,1.83537,1.83498,1.83535,780500005.0
2006-07-06 00:30:00,1.83533,1.83533,1.83488,1.835,636699996.0
2006-07-06 00:45:00,1.835,1.83546,1.83472,1.83515,807299996.0
2006-07-06 01:00:00,1.83513,1.83555,1.83513,1.83527,752799996.0
2006-07-06 01:15:00,1.83528,1.83546,1.83488,1.83542,788699999.0
2006-07-06 01:30:00,1.83545,1.83569,1.83535,1.8356,730899996.0
2006-07-06 01:45:00,1.83563,1.8358,1.83482,1.83498,617600001.0
2006-07-06 02:00:00,1.83513,1.83523,1.83473,1.83498,693247000.0
2006-07-06 02:15:00,1.83514,1.83559,1.83455,1.83483,791600003.0
2006-07-06 02:30:00,1.83476,1.83485,1.83433,1.83463,640399999.0
2006-07-06 02:45:00,1.83458,1.83499,1.83414,1.83414,844249999.0
2006-07-06 03:00:00,1.83417,1.83473,1.83416,1.83457,822300001.0
2006-07-06 03:15:00,1.83448,1.83473,1.83392,1.83473,694400003.0
2006-07-06 03:30:00,1.8349,1.83509,1.83462,1.8349,762699999.0
2006-07-06 03:45:00,1.83494,1.83507,1.83455,1.83475,737500001.0
2006-07-06 04:00:00,1.83471,1.83532,1.8346,1.8349,984099997.0
2006-07-06 04:15:00,1.835,1.83505,1.83465,1.83493,763399999.0
2006-07-06 04:30:00,1.83499,1.83551,1.83485,1.83525,754100001.0
2006-07-06 04:45:00,1.8353,1.83535,1.83508,1.83513,554000000.0
2006-07-06 05:00:00,1.83523,1.83528,1.83508,1.83515,453999999.0
2006-07-06 05:15:00,1.83518,1.83561,1.83508,1.83545,798399997.0
2006-07-06 05:30:00,1.83545,1.83566,1.8352,1.83528,792300006.0
2006-07-06 05:45:00,1.83527,1.83541,1.83512,1.8353,755600002.0
2006-07-06 06:00:00,1.83535,1.83557,1.83522,1.83542,780099996.0
2006-07-06 06:15:00,1.83548,1.83556,1.8352,1.83535,930899997.0
2006-07-06 06:30:00,1.83529,1.83538,1.83453,1.83459,862200001.0
2006-07-06 06:45:00,1.83464,1.83508,1.83445,1.83471,552199999.0
2006-07-06 07:00:00,1.8348,1.83489,1.83443,1.83454,697800000.0
2006-07-06 07:15:00,1.83457,1.83473,1.83442,1.83461,827999994.0
2006-07-06 07:30:00,1.8347,1.83539,1.83454,1.83521,884999998.0
2006-07-06 07:45:00,1.8352,1.83547,1.83482,1.83523,824000003.0
2006-07-06 08:00:00,1.83522,1.83551,1.83503,1.83532,1066999992.0
2006-07-06 08:15:00,1.83533,1.83683,1.8352,1.83659,958800008.0
2006-07-06 08:30:00,1.83657,1.83706,1.83604,1.83611,988500006.0
2006-07-06 08:45:00,1.8362,1.83621,1.83562,1.83607,830600000.0
2006-07-06 09:00:00,1.83593,1.83623,1.8354,1.83585,1260899996.0
2006-07-06 09:15:00,1.83592,1.83607,1.83461,1.83512,1028099994.0
2006-07-06 09:30:00,1.83497,1.83573,1.8349,1.83525,835950005.0
2006-07-06 09:45:00,1.83522,1.83563,1.83489,1.83513,715199998.0
2006-07-06 10:00:00,1.83507,1.83516,1.83407,1.83445,988650005.0
2006-07-06 10:15:00,1.8345,1.83524,1.8342,1.8342,937199999.0
2006-07-06 10:30:00,1.8339,1.83493,1.83338,1.8338,988249999.0
2006-07-06 10:45:00,1.83386,1.83437,1.83347,1.83392,879799999.0
2006-07-06 11:00:00,1.83389,1.8347,1.83378,1.8347,921700000.0
2006-07-06 11:15:00,1.83466,1.83467,1.83431,1.83445,864299993.0
2006-07-06 11:30:00,1.83438,1.83552,1.83435,1.83533,996470001.0
2006-07-06 11:45:00,1.83535,1.83542,1.83488,1.83495,1151199991.0
2006-07-06 12:00:00,1.83486,1.8351,1.83434,1.83473,761900001.0
2006-07-06 12:15:00,1.83468,1.83488,1.83396,1.83419,945299996.0
2006-07-06 12:30:00,1.83427,1.83541,1.83423,1.83537,907100003.0
2006-07-06 12:45:00,1.83544,1.83592,1.83535,1.83582,873899997.0
2006-07-06 13:00:00,1.83585,1.83589,1.83446,1.83446,993699998.0
2006-07-06 13:15:00,1.83443,1.83467,1.83326,1.83457,919799994.0
2006-07-06 13:30:00,1.83454,1.83538,1.83454,1.83538,1095700001.0
2006-07-06 13:45:00,1.83545,1.8362,1.83435,1.83608,1012649997.0
2006-07-06 14:00:00,1.83614,1.83633,1.83455,1.8347,845496989.0
2006-07-06 14:15:00,1.83465,1.83576,1.83455,1.83503,906200001.0
2006-07-06 14:30:00,1.83512,1.83941,1.83485,1.83855,1146199993.0
2006-07-06 14:45:00,1.83849,1.83891,1.83709,1.83709,1024899995.0
2006-07-06 15:00:00,1.83674,1.83692,1.8342,1.83579,757699999.0
2006-07-06 15:15:00,1.83579,1.83855,1.83534,1.83823,1114800000.0
2006-07-06 15:30:00,1.83806,1.83806,1.83578,1.83617,1105549994.0
2006-07-06 15:45:00,1.83617,1.83751,1.83532,1.83742,1029700000.0
2006-07-06 16:00:00,1.83736,1.84061,1.83728,1.83992,1102500002.0
2006-07-06 16:15:00,1.83998,1.84017,1.83886,1.83886,998799999.0
2006-07-06 16:30:00,1.83846,1.83846,1.83727,1.83786,937100002.0
2006-07-06 16:45:00,1.83786,1.83799,1.83616,1.83628,1084799997.0
2006-07-06 17:00:00,1.83617,1.83803,1.83605,1.8377,952049987.0
2006-07-06 17:15:00,1.8376,1.83899,1.83745,1.83894,856399998.0
2006-07-06 17:30:00,1.83895,1.83907,1.83783,1.83783,981800004.0
2006-07-06 17:45:00,1.83778,1.83781,1.83696,1.83722,691599998.0
2006-07-06 18:00:00,1.83724,1.83724,1.83654,1.83684,13015599999.0
2006-07-06 18:15:00,1.83693,1.83708,1.83659,1.83662,9883249990.0
2006-07-06 18:30:00,1.8366,1.83662,1.83618,1.83628,5296699988.0
2006-07-06 18:45:00,1.83627,1.83704,1.83615,1.83644,5480619990.0
2006-07-06 19:00:00,1.83644,1.83702,1.83642,1.8367,4817750005.0
2006-07-06 19:15:00,1.83676,1.83759,1.83668,1.83717,4716449995.0
2006-07-06 19:30:00,1.83718,1.83723,1.83671,1.83705,4283699981.0
2006-07-06 19:45:00,1.83713,1.83741,1.83708,1.83738,3465000002.0
2006-07-06 20:00:00,1.8374,1.83852,1.8374,1.83787,2871170000.0
2006-07-06 20:15:00,1.83788,1.83806,1.83736,1.8376,3804570015.0
2006-07-06 20:30:00,1.83763,1.83775,1.83711,1.83737,4786899980.0
2006-07-06 20:45:00,1.83743,1.83755,1.8367,1.83708,5071449990.0
2006-07-06 21:00:00,1.83713,1.83713,1.83668,1.8368,2860370002.0
2006-07-06 21:15:00,1.83682,1.83715,1.83665,1.83665,2032399994.0
2006-07-06 21:30:00,1.83676,1.83693,1.83658,1.83688,1917750005.0
2006-07-06 21:45:00,1.83687,1.83699,1.83671,1.83685,1912649998.0
2006-07-06 22:00:00,1.83689,1.83694,1.83633,1.83652,1617499995.0
2006-07-06 22:15:00,1.83657,1.83659,1.83533,1.83552,2001400004.0
2006-07-06 22:30:00,1.83553,1.83603,1.8355,1.83596,1269399998.0
2006-07-06 22:45:00,1.836,1.83714,1.83597,1.83685,908769993.0
2006-07-06 23:00:00,1.83665,1.83716,1.83559,1.83606,1123999998.0
2006-07-06 23:15:00,1.8362,1.83723,1.83563,1.83701,939499999.0
2006-07-06 23:30:00,1.83702,1.83737,1.83687,1.8373,631799999.0
2006-07-06 23:45:00,1.8373,1.8373,1.83689,1.83701,397599999.0
2006-07-07 00:00:00,1.83706,1.83725,1.83687,1.8371,643100000.0
2006-07-07 00:15:00,1.8371,1.83717,1.8369,1.83713,445100000.0
2006-07-07 00:30:00,1.83715,1.83717,1.83697,1.837,445100004.0
2006-07-07 00:45:00,1.837,1.83708,1.83692,1.837,628200002.0
2006-07-07 01:00:00,1.837,1.83735,1.83695,1.83715,737370005.0
2006-07-07 01:15:00,1.8371,1.83715,1.8368,1.837,547400000.0
2006-07-07 01:30:00,1.83705,1.83708,1.83692,1.83706,673300003.0
2006-07-07 01:45:00,1.83713,1.83713,1.83675,1.83709,722399999.0
2006-07-07 02:00:00,1.83712,1.83718,1.83695,1.83707,726099997.0
2006-07-07 02:15:00,1.83707,1.83715,1.83691,1.83707,964500008.0
2006-07-07 02:30:00,1.837,1.83708,1.83582,1.83621,759699996.0
2006-07-07 02:45:00,1.8362,1.83648,1.83593,1.83606,603400003.0
2006-07-07 03:00:00,1.83625,1.83647,1.83622,1.83645,686699994.0
2006-07-07 03:15:00,1.83643,1.83718,1.8363,1.8371,420300002.0
2006-07-07 03:30:00,1.83715,1.83715,1.83688,1.83713,475900000.0
2006-07-07 03:45:00,1.83718,1.83724,1.83658,1.83686,748499996.0
2006-07-07 04:00:00,1.83685,1.83742,1.83681,1.8372,717700000.0
2006-07-07 04:15:00,1.83722,1.8376,1.83705,1.83725,806599994.0
2006-07-07 04:30:00,1.83711,1.83714,1.83684,1.83695,601199999.0
2006-07-07 04:45:00,1.837,1.83709,1.83677,1.83688,579599996.0
2006-07-07 05:00:00,1.83682,1.83695,1.83669,1.8368,538400002.0
2006-07-07 05:15:00,1.83685,1.83708,1.83684,1.837,764499994.0
2006-07-07 05:30:00,1.837,1.83717,1.83675,1.83708,577500006.0
2006-07-07 05:45:00,1.83712,1.83717,1.83644,1.8365,616419999.0
2006-07-07 06:00:00,1.83655,1.83682,1.83624,1.83673,1019399997.0
2006-07-07 06:15:00,1.8368,1.83696,1.8366,1.83682,750500000.0
2006-07-07 06:30:00,1.83675,1.83698,1.83664,1.8368,646070003.0
2006-07-07 06:45:00,1.8368,1.83694,1.83623,1.83623,774199995.0
2006-07-07 07:00:00,1.83642,1.83644,1.83619,1.83635,769200005.0
2006-07-07 07:15:00,1.83639,1.83639,1.83601,1.8362,843499994.0
2006-07-07 07:30:00,1.83618,1.83618,1.83527,1.83553,906599995.0
2006-07-07 07:45:00,1.83553,1.83568,1.8354,1.83559,559999996.0
2006-07-07 08:00:00,1.83553,1.83672,1.8355,1.83645,863150001.0
2006-07-07 08:15:00,1.8365,1.83668,1.8363,1.83658,876870002.0
2006-07-07 08:30:00,1.83656,1.83677,1.83625,1.83657,756100001.0
2006-07-07 08:45:00,1.83669,1.83676,1.83629,1.83659,1087800001.0
2006-07-07 09:00:00,1.83658,1.83664,1.8359,1.8363,1015100005.0
2006-07-07 09:15:00,1.83622,1.83742,1.83615,1.83718,740200000.0
2006-07-07 09:30:00,1.83723,1.83747,1.83697,1.83747,827299997.0
2006-07-07 09:45:00,1.83755,1.83838,1.83732,1.83832,978399993.0
2006-07-07 10:00:00,1.83827,1.83827,1.83723,1.83726,790199996.0
2006-07-07 10:15:00,1.83721,1.83795,1.83702,1.8377,841899999.0
2006-07-07 10:30:00,1.83773,1.83857,1.83773,1.83828,1057099995.0
2006-07-07 10:45:00,1.83827,1.83883,1.83786,1.8381,1079200002.0
2006-07-07 11:00:00,1.8381,1.83914,1.83781,1.83906,927946992.0
2006-07-07 11:15:00,1.83913,1.84055,1.83895,1.84045,1080699998.0
2006-07-07 11:30:00,1.84035,1.84141,1.83955,1.84016,1108900006.0
2006-07-07 11:45:00,1.84019,1.8411,1.84014,1.84057,918200002.0
2006-07-07 12:00:00,1.84056,1.84082,1.84009,1.84056,968199999.0
2006-07-07 12:15:00,1.84056,1.84141,1.84002,1.84031,913099998.0
2006-07-07 12:30:00,1.84041,1.84062,1.84015,1.84053,901199995.0
2006-07-07 12:45:00,1.84074,1.84225,1.84056,1.84115,882000000.0
2006-07-07 13:00:00,1.8413,1.84183,1.84011,1.84063,969300000.0
2006-07-07 13:15:00,1.84067,1.84082,1.83991,1.84055,729749994.0
2006-07-07 13:30:00,1.84062,1.84123,1.84009,1.84036,1047419995.0
2006-07-07 13:45:00,1.84031,1.84039,1.83926,1.83942,1030249998.0
2006-07-07 14:00:00,1.83939,1.84017,1.839,1.83977,984200003.0
2006-07-07 14:15:00,1.83995,1.84442,1.83981,1.84442,956050001.0
2006-07-07 14:30:00,1.84129,1.85365,1.84129,1.85352,967000003.0
2006-07-07 14:45:00,1.85347,1.85358,1.84871,1.84933,939299996.0
2006-07-07 15:00:00,1.84946,1.85072,1.84895,1.85001,1014400003.0
2006-07-07 15:15:00,1.84996,1.85172,1.8498,1.85072,1323569997.0
2006-07-07 15:30:00,1.85081,1.8517,1.85081,1.85087,961499999.0
2006-07-07 15:45:00,1.85095,1.85187,1.85091,1.85101,1228500000.0
2006-07-07 16:00:00,1.85112,1.85206,1.8504,1.85126,1201499994.0
2006-07-07 16:15:00,1.85117,1.85279,1.85095,1.8525,836500001.0
2006-07-07 16:30:00,1.85244,1.85305,1.85183,1.853,1144599997.0
2006-07-07 16:45:00,1.85283,1.85283,1.85064,1.85064,999499995.0
2006-07-07 17:00:00,1.8506,1.851,1.85035,1.85035,934799996.0
2006-07-07 17:15:00,1.85031,1.85132,1.85031,1.85105,958000000.0
2006-07-07 17:30:00,1.85104,1.85133,1.84981,1.85006,999500002.0
2006-07-07 17:45:00,1.84988,1.85106,1.84858,1.85096,903600003.0
2006-07-07 18:00:00,1.85088,1.8515,1.85061,1.85137,12499100004.0
2006-07-07 18:15:00,1.85144,1.85217,1.85084,1.85192,9537620006.0
2006-07-07 18:30:00,1.85192,1.8523,1.85167,1.85185,5263446987.0
2006-07-07 18:45:00,1.85182,1.85191,1.85137,1.85137,5160246986.0
2006-07-07 19:00:00,1.85138,1.85203,1.85118,1.852,4758999992.0
2006-07-07 19:15:00,1.85199,1.8527,1.85163,1.8526,4411849996.0
2006-07-07 19:30:00,1.85255,1.85268,1.85252,1.8526,4412399997.0
2006-07-07 19:45:00,1.85261,1.85288,1.85236,1.8526,3426999993.0
2006-07-07 20:00:00,1.85258,1.85263,1.85117,1.8515,2780149992.0
2006-07-07 20:15:00,1.8515,1.85187,1.85113,1.85175,3686849992.0
2006-07-07 20:30:00,1.85175,1.85201,1.85164,1.85183,4397200013.0
2006-07-07 20:45:00,1.85181,1.85184,1.85095,1.8511,4704150003.0
2006-07-07 21:00:00,1.85114,1.85147,1.85068,1.85133,3067799985.0
2006-07-07 21:15:00,1.85134,1.85148,1.85114,1.85135,2266350005.0
2006-07-07 21:30:00,1.85138,1.85185,1.8512,1.85181,1817970004.0
2006-07-07 21:45:00,1.8518,1.85189,1.85126,1.85135,1996349995.0
2006-07-07 22:00:00,1.85139,1.85161,1.85083,1.85083,1581649990.0
2006-07-07 22:15:00,1.85085,1.85095,1.85058,1.85071,1925119995.0
2006-07-07 22:30:00,1.85073,1.85077,1.85025,1.85047,1363350000.0
2006-07-07 22:45:00,1.85048,1.85075,1.85024,1.8506,759299996.0
2006-07-10 00:00:00,1.8501,1.8502,1.8494,1.8498,393600000.0
2006-07-10 00:15:00,1.8497,1.8501,1.8496,1.8498,393600000.0
2006-07-10 00:30:00,1.8497,1.8499,1.8496,1.8497,262400000.0
2006-07-10 00:45:00,1.8498,1.8499,1.8495,1.8495,262400000.0
2006-07-10 01:00:00,1.8494,1.8498,1.8494,1.8498,328000000.0
2006-07-10 01:15:00,1.8499,1.85,1.8498,1.85,98400000.0
2006-07-10 01:30:00,1.8501,1.8501,1.8499,1.8499,360800000.0
2006-07-10 01:45:00,1.85,1.8503,1.8498,1.85,360800000.0
2006-07-10 02:00:00,1.85001,1.85001,1.84856,1.84893,825169998.0
2006-07-10 02:15:00,1.84901,1.84903,1.84708,1.84728,813100001.0
2006-07-10 02:30:00,1.84726,1.84952,1.8471,1.84944,857099996.0
2006-07-10 02:45:00,1.84951,1.84966,1.84874,1.84922,1075000000.0
2006-07-10 03:00:00,1.84931,1.84964,1.84924,1.84947,928999997.0
2006-07-10 03:15:00,1.84958,1.84963,1.8493,1.84955,730099997.0
2006-07-10 03:30:00,1.84953,1.85026,1.84934,1.85022,879299999.0
2006-07-10 03:45:00,1.85018,1.85098,1.8501,1.85063,795199997.0
2006-07-10 04:00:00,1.85058,1.85064,1.84971,1.84986,769499997.0
2006-07-10 04:15:00,1.84995,1.85,1.84829,1.84873,903300004.0
2006-07-10 04:30:00,1.84872,1.84947,1.84867,1.84933,888200000.0
2006-07-10 04:45:00,1.8494,1.84978,1.84928,1.84968,599200000.0
2006-07-10 05:00:00,1.84977,1.85053,1.84965,1.85053,524499996.0
2006-07-10 05:15:00,1.85061,1.8508,1.85016,1.85021,786499990.0
2006-07-10 05:30:00,1.85012,1.85042,1.84972,1.84974,883199993.0
2006-07-10 05:45:00,1.84978,1.84994,1.84965,1.84974,702250003.0
2006-07-10 06:00:00,1.84982,1.84985,1.84911,1.84911,930499991.0
2006-07-10 06:15:00,1.84913,1.84995,1.84903,1.8494,879500001.0
2006-07-10 06:30:00,1.84928,1.84942,1.84899,1.84938,516499998.0
2006-07-10 06:45:00,1.8494,1.8496,1.84929,1.84929,542100001.0
2006-07-10 07:00:00,1.84949,1.8496,1.84926,1.84935,656450002.0
2006-07-10 07:15:00,1.84942,1.84977,1.84922,1.84952,858946995.0
2006-07-10 07:30:00,1.8495,1.84989,1.84942,1.84975,774299993.0
2006-07-10 07:45:00,1.8497,1.84996,1.84882,1.84891,624899997.0
2006-07-10 08:00:00,1.84879,1.85058,1.84866,1.85057,914699999.0
2006-07-10 08:15:00,1.85055,1.85068,1.85004,1.85048,930499991.0
2006-07-10 08:30:00,1.8504,1.85062,1.84822,1.84876,1015899994.0
2006-07-10 08:45:00,1.849,1.84917,1.84834,1.84901,880599996.0
2006-07-10 09:00:00,1.84898,1.85109,1.84895,1.85109,846999994.0
2006-07-10 09:15:00,1.8512,1.85194,1.85023,1.85182,713899998.0
2006-07-10 09:30:00,1.85176,1.85176,1.85022,1.85027,1056199997.0
2006-07-10 09:45:00,1.85012,1.85098,1.84948,1.85008,931500001.0
2006-07-10 10:00:00,1.85012,1.85035,1.84942,1.85029,1017650000.0
2006-07-10 10:15:00,1.85029,1.85098,1.8502,1.85022,1047299993.0
2006-07-10 10:30:00,1.84977,1.84985,1.84838,1.84895,1051099995.0
2006-07-10 10:45:00,1.84894,1.84924,1.84886,1.84897,925900000.0
2006-07-10 11:00:00,1.84893,1.84911,1.84849,1.84905,936999997.0
2006-07-10 11:15:00,1.84907,1.84914,1.84376,1.84398,995899995.0
2006-07-10 11:30:00,1.84408,1.84479,1.84315,1.84345,1250100007.0
2006-07-10 11:45:00,1.84344,1.84408,1.84288,1.84352,1118799998.0
2006-07-10 12:00:00,1.84361,1.84427,1.84309,1.84404,1009899995.0
2006-07-10 12:15:00,1.84407,1.84492,1.84407,1.84489,767399997.0
2006-07-10 12:30:00,1.84497,1.84543,1.84435,1.84438,1147399997.0
2006-07-10 12:45:00,1.84448,1.84485,1.84316,1.8433,899499997.0
2006-07-10 13:00:00,1.84333,1.84336,1.84123,1.84183,787000001.0
2006-07-10 13:15:00,1.84173,1.8435,1.84164,1.84287,1140000000.0
2006-07-10 13:30:00,1.84283,1.84298,1.84235,1.84277,847099999.0
2006-07-10 13:45:00,1.84272,1.84294,1.84214,1.84233,789499997.0
2006-07-10 14:00:00,1.84237,1.84276,1.84186,1.84262,800750007.0
2006-07-10 14:15:00,1.84257,1.84288,1.84132,1.84151,835400004.0
2006-07-10 14:30:00,1.84167,1.84252,1.84038,1.84053,954600001.0
2006-07-10 14:45:00,1.8406,1.84094,1.83898,1.84005,1003299998.0
2006-07-10 15:00:00,1.84005,1.84033,1.83955,1.83971,1007799999.0
2006-07-10 15:15:00,1.83976,1.84056,1.83931,1.83931,1126899999.0
2006-07-10 15:30:00,1.8393,1.83947,1.83679,1.83766,865749995.0
2006-07-10 15:45:00,1.83778,1.8384,1.83718,1.83719,1001999999.0
2006-07-10 16:00:00,1.8371,1.83931,1.8371,1.83885,1106500001.0
2006-07-10 16:15:00,1.83878,1.8388,1.83753,1.83839,1056046991.0
2006-07-10 16:30:00,1.83823,1.83896,1.83775,1.83868,925450003.0
2006-07-10 16:45:00,1.83877,1.84086,1.83849,1.84086,1177599996.0
2006-07-10 17:00:00,1.84076,1.84102,1.84018,1.84055,1033350005.0
2006-07-10 17:15:00,1.84055,1.84089,1.84013,1.84075,914900003.0
2006-07-10 17:30:00,1.84064,1.84088,1.83993,1.84012,742799996.0
2006-07-10 17:45:00,1.84015,1.84229,1.8401,1.84147,885199996.0
2006-07-10 18:00:00,1.84156,1.84304,1.84124,1.84141,12936749988.0
2006-07-10 18:15:00,1.84143,1.84161,1.84059,1.84111,9460849993.0
2006-07-10 18:30:00,1.8411,1.8415,1.84085,1.84115,5384099990.0
2006-07-10 18:45:00,1.8412,1.84202,1.84088,1.84169,5233070001.0
2006-07-10 19:00:00,1.84169,1.84203,1.84107,1.84168,4788399994.0
2006-07-10 19:15:00,1.84173,1.84175,1.84092,1.84097,4493069990.0
2006-07-10 19:30:00,1.8409,1.84129,1.8407,1.84075,4530999992.0
2006-07-10 19:45:00,1.84075,1.84085,1.84027,1.84041,3783400013.0
2006-07-10 20:00:00,1.84042,1.84105,1.84005,1.84095,2805099985.0
2006-07-10 20:15:00,1.84095,1.84158,1.84086,1.84158,3664650003.0
2006-07-10 20:30:00,1.84158,1.84165,1.84103,1.84112,4570700006.0
2006-07-10 20:45:00,1.84108,1.84114,1.84036,1.84052,4764999995.0
2006-07-10 21:00:00,1.84048,1.84072,1.84033,1.84055,2826099998.0
2006-07-10 21:15:00,1.8406,1.8418,1.84048,1.84178,2132146993.0
2006-07-10 21:30:00,1.8418,1.8418,1.84123,1.84132,1869750001.0
2006-07-10 21:45:00,1.84131,1.84149,1.84119,1.84135,2001700003.0
2006-07-10 22:00:00,1.8414,1.84151,1.8412,1.84127,1454200001.0
2006-07-10 22:15:00,1.84134,1.84183,1.841,1.84105,1723900002.0
2006-07-10 22:30:00,1.84106,1.84107,1.84041,1.84055,1212300000.0
2006-07-10 22:45:00,1.84053,1.84074,1.84025,1.84055,1007850000.0
2006-07-10 23:00:00,1.84035,1.84141,1.83966,1.84141,1000250001.0
2006-07-10 23:15:00,1.84124,1.84164,1.84086,1.8415,767700006.0
2006-07-10 23:30:00,1.84162,1.84205,1.84127,1.84155,913900003.0
2006-07-10 23:45:00,1.8416,1.84204,1.84145,1.84202,556499998.0
2006-07-11 00:00:00,1.84196,1.84217,1.8417,1.84215,707100004.0
2006-07-11 00:15:00,1.84218,1.8423,1.84184,1.84222,509499999.0
2006-07-11 00:30:00,1.84227,1.84236,1.84215,1.8423,563899999.0
2006-07-11 00:45:00,1.8423,1.84263,1.84225,1.84252,865999995.0
2006-07-11 01:00:00,1.84245,1.84245,1.84165,1.84205,859600003.0
2006-07-11 01:15:00,1.842,1.84258,1.84192,1.84248,555799997.0
2006-07-11 01:30:00,1.84248,1.84254,1.84227,1.84234,660300003.0
2006-07-11 01:45:00,1.84235,1.84281,1.84201,1.8422,775800002.0
2006-07-11 02:00:00,1.84225,1.84246,1.84219,1.84238,709300000.0
2006-07-11 02:15:00,1.84245,1.8436,1.84238,1.84358,874050002.0
2006-07-11 02:30:00,1.8435,1.84361,1.84306,1.84309,698299997.0
2006-07-11 02:45:00,1.84298,1.84348,1.84288,1.84333,812299998.0
2006-07-11 03:00:00,1.84332,1.84338,1.84306,1.84325,840099998.0
2006-07-11 03:15:00,1.84329,1.84346,1.84301,1.84333,716649998.0
2006-07-11 03:30:00,1.8434,1.8438,1.84321,1.84368,637819995.0
2006-07-11 03:45:00,1.84366,1.84427,1.84351,1.84418,968950003.0
2006-07-11 04:00:00,1.84418,1.84422,1.84371,1.84371,739549998.0
2006-07-11 04:15:00,1.84382,1.84385,1.84342,1.84375,743900004.0
2006-07-11 04:30:00,1.84369,1.84394,1.84357,1.84375,530300004.0
2006-07-11 04:45:00,1.8438,1.84395,1.8436,1.84383,412470001.0
2006-07-11 05:00:00,1.84385,1.84385,1.8435,1.8436,555999996.0
2006-07-11 05:15:00,1.84368,1.84379,1.84293,1.843,873400006.0
2006-07-11 05:30:00,1.843,1.84312,1.84273,1.84303,633700002.0
2006-07-11 05:45:00,1.84311,1.84327,1.84296,1.84313,607900000.0
2006-07-11 06:00:00,1.84315,1.84339,1.84305,1.84323,720400002.0
2006-07-11 06:15:00,1.84331,1.84358,1.84291,1.84335,831520004.0
2006-07-11 06:30:00,1.84325,1.84325,1.84291,1.84293,616600000.0
2006-07-11 06:45:00,1.84295,1.84314,1.84265,1.8429,563369997.0
2006-07-11 07:00:00,1.84305,1.84335,1.8429,1.84319,645899997.0
2006-07-11 07:15:00,1.84323,1.84323,1.84272,1.84285,734899999.0
2006-07-11 07:30:00,1.8428,1.8428,1.84211,1.84251,779800002.0
2006-07-11 07:45:00,1.84241,1.84249,1.84212,1.84245,570499999.0
2006-07-11 08:00:00,1.84236,1.8426,1.84092,1.84188,1036900006.0
2006-07-11 08:15:00,1.84191,1.84192,1.84124,1.8416,933900007.0
2006-07-11 08:30:00,1.84153,1.84176,1.84035,1.84098,1114699995.0
2006-07-11 08:45:00,1.84117,1.84154,1.83853,1.83856,847399999.0
2006-07-11 09:00:00,1.8388,1.84064,1.8388,1.84055,1126100001.0
2006-07-11 09:15:00,1.84056,1.8411,1.84007,1.84027,931499996.0
2006-07-11 09:30:00,1.84009,1.84219,1.83999,1.84141,975899993.0
2006-07-11 09:45:00,1.84139,1.84296,1.84139,1.84239,900200006.0
2006-07-11 10:00:00,1.84232,1.84331,1.84159,1.84304,943846989.0
2006-07-11 10:15:00,1.84296,1.8444,1.84275,1.84417,973200000.0
2006-07-11 10:30:00,1.84386,1.84386,1.83942,1.8399,961500003.0
2006-07-11 10:45:00,1.83989,1.84062,1.83919,1.84062,970450003.0
2006-07-11 11:00:00,1.84082,1.84192,1.84082,1.84083,906999998.0
2006-07-11 11:15:00,1.84086,1.84119,1.83941,1.83943,861199995.0
2006-07-11 11:30:00,1.83937,1.84021,1.83769,1.83824,998100000.0
2006-07-11 11:45:00,1.83827,1.83843,1.83656,1.8381,973600006.0
2006-07-11 12:00:00,1.83821,1.8384,1.83756,1.83827,871099998.0
2006-07-11 12:15:00,1.83829,1.83832,1.83723,1.83747,901900003.0
2006-07-11 12:30:00,1.83746,1.83874,1.83746,1.83853,804399999.0
2006-07-11 12:45:00,1.83874,1.83916,1.83806,1.83895,1213799993.0
2006-07-11 13:00:00,1.83894,1.83951,1.83853,1.83943,969050000.0
2006-07-11 13:15:00,1.83942,1.84066,1.8393,1.84045,1071196991.0
2006-07-11 13:30:00,1.84047,1.8406,1.84007,1.84028,1047500001.0
2006-07-11 13:45:00,1.84017,1.84018,1.83892,1.83892,830800001.0
2006-07-11 14:00:00,1.83897,1.83976,1.83882,1.83958,1034599997.0
2006-07-11 14:15:00,1.8396,1.84133,1.83946,1.84118,838299998.0
2006-07-11 14:30:00,1.84125,1.8415,1.84031,1.84062,846449996.0
2006-07-11 14:45:00,1.84057,1.84073,1.83996,1.84007,899200007.0
2006-07-11 15:00:00,1.84007,1.84008,1.83753,1.8377,1048900005.0
2006-07-11 15:15:00,1.83808,1.84322,1.838,1.84224,1075700001.0
2006-07-11 15:30:00,1.84241,1.84257,1.84084,1.84105,1115699998.0
2006-07-11 15:45:00,1.84108,1.84144,1.84073,1.84086,868800000.0
2006-07-11 16:00:00,1.8409,1.84156,1.84058,1.84071,1068700001.0
2006-07-11 16:15:00,1.84073,1.84153,1.84043,1.84043,1088199998.0
2006-07-11 16:30:00,1.84029,1.84139,1.84021,1.84133,1093090002.0
2006-07-11 16:45:00,1.84147,1.84252,1.84132,1.84252,1275900006.0
2006-07-11 17:00:00,1.84248,1.84278,1.84171,1.84259,702100000.0
2006-07-11 17:15:00,1.84243,1.84252,1.841,1.84165,863200000.0
2006-07-11 17:30:00,1.84165,1.84203,1.84155,1.84203,1074999997.0
2006-07-11 17:45:00,1.84192,1.84307,1.8418,1.84275,971546999.0
2006-07-11 18:00:00,1.84282,1.84314,1.84212,1.84266,12516799985.0
2006-07-11 18:15:00,1.84269,1.84281,1.8419,1.8421,9926249986.0
2006-07-11 18:30:00,1.84217,1.84223,1.84131,1.84171,5258549977.0
2006-07-11 18:45:00,1.84174,1.84212,1.84129,1.84129,5478299992.0
2006-07-11 19:00:00,1.84129,1.84222,1.84116,1.84205,4820170005.0
2006-07-11 19:15:00,1.84206,1.84456,1.842,1.84351,4159449996.0
2006-07-11 19:30:00,1.8434,1.84419,1.84321,1.84375,4612649979.0
2006-07-11 19:45:00,1.84377,1.84435,1.84341,1.84363,3312100001.0
2006-07-11 20:00:00,1.84357,1.84447,1.8434,1.84433,2784900003.0
2006-07-11 20:15:00,1.84431,1.84522,1.84429,1.84487,3365399993.0
2006-07-11 20:30:00,1.84488,1.84664,1.84474,1.84657,4731200005.0
2006-07-11 20:45:00,1.84653,1.8468,1.84587,1.84593,4787049993.0
2006-07-11 21:00:00,1.84591,1.84603,1.84556,1.84569,2867369995.0
2006-07-11 21:15:00,1.84574,1.84673,1.84562,1.84673,2015119986.0
2006-07-11 21:30:00,1.84675,1.84682,1.84618,1.84651,1815100004.0
2006-07-11 21:45:00,1.84653,1.84661,1.84577,1.84635,1917719992.0
2006-07-11 22:00:00,1.84639,1.84656,1.84616,1.8465,1735999995.0
2006-07-11 22:15:00,1.84655,1.84711,1.84627,1.84645,1964999988.0
2006-07-11 22:30:00,1.84645,1.84657,1.84618,1.8462,1457899990.0
2006-07-11 22:45:00,1.84618,1.8465,1.84593,1.8461,1033600004.0
2006-07-11 23:00:00,1.84605,1.84618,1.84512,1.84595,995500000.0
2006-07-11 23:15:00,1.84592,1.84614,1.84452,1.84455,901399994.0
2006-07-11 23:30:00,1.84457,1.84457,1.84413,1.84418,537900003.0
2006-07-11 23:45:00,1.84425,1.84433,1.8438,1.84432,437999997.0
2006-07-12 00:00:00,1.84428,1.8445,1.84412,1.8442,770750003.0
2006-07-12 00:15:00,1.8442,1.84502,1.84413,1.84494,629250002.0
2006-07-12 00:30:00,1.84498,1.84545,1.84475,1.84526,574150002.0
2006-07-12 00:45:00,1.84522,1.84522,1.84437,1.84445,839800002.0
2006-07-12 01:00:00,1.84443,1.84455,1.84427,1.84438,688800000.0
2006-07-12 01:15:00,1.84432,1.84466,1.84421,1.84455,852599997.0
2006-07-12 01:30:00,1.8446,1.84485,1.8445,1.84483,537499999.0
2006-07-12 01:45:00,1.84493,1.8451,1.84435,1.84455,701600001.0
2006-07-12 02:00:00,1.84458,1.84463,1.8441,1.8441,791399999.0
2006-07-12 02:15:00,1.84414,1.8447,1.844,1.84432,820899993.0
2006-07-12 02:30:00,1.84433,1.84522,1.84407,1.84522,775600001.0
2006-07-12 02:45:00,1.84526,1.84548,1.84471,1.84533,940849997.0
2006-07-12 03:00:00,1.84542,1.84546,1.84494,1.84505,683400001.0
2006-07-12 03:15:00,1.84505,1.84525,1.8447,1.84485,580799999.0
2006-07-12 03:30:00,1.8449,1.84508,1.84448,1.84493,672000002.0
2006-07-12 03:45:00,1.84493,1.84512,1.8443,1.84445,931900001.0
2006-07-12 04:00:00,1.84447,1.8445,1.8439,1.8439,1030999994.0
2006-07-12 04:15:00,1.84401,1.84451,1.8439,1.84443,918599998.0
2006-07-12 04:30:00,1.84443,1.84508,1.84434,1.84445,543450000.0
2006-07-12 04:45:00,1.84449,1.84465,1.84412,1.84432,649650000.0
2006-07-12 05:00:00,1.84431,1.84435,1.8441,1.8443,396799996.0
2006-07-12 05:15:00,1.84433,1.84467,1.84425,1.8446,693499997.0
2006-07-12 05:30:00,1.8446,1.84468,1.84427,1.84453,667200000.0
2006-07-12 05:45:00,1.84457,1.8451,1.8445,1.8448,636449995.0
2006-07-12 06:00:00,1.84482,1.84503,1.84462,1.8449,790599996.0
2006-07-12 06:15:00,1.84497,1.84522,1.84483,1.84522,698499998.0
2006-07-12 06:30:00,1.8452,1.8456,1.84519,1.84535,857800000.0
2006-07-12 06:45:00,1.84534,1.84557,1.8451,1.8451,786200003.0
2006-07-12 07:00:00,1.84509,1.84513,1.84465,1.84482,688046992.0
2006-07-12 07:15:00,1.84483,1.84555,1.84463,1.8454,778699996.0
2006-07-12 07:30:00,1.84535,1.84536,1.84432,1.84442,894100001.0
2006-07-12 07:45:00,1.84441,1.84498,1.84408,1.84498,566300003.0
2006-07-12 08:00:00,1.84492,1.84628,1.84491,1.84623,858600003.0
2006-07-12 08:15:00,1.84623,1.84631,1.84559,1.84615,876900003.0
2006-07-12 08:30:00,1.84615,1.84763,1.84585,1.84626,829300001.0
2006-07-12 08:45:00,1.84622,1.8473,1.84606,1.84625,788699999.0
2006-07-12 09:00:00,1.84618,1.84646,1.84552,1.84583,1002949994.0
2006-07-12 09:15:00,1.84584,1.84657,1.84559,1.84629,849200000.0
2006-07-12 09:30:00,1.84626,1.84701,1.8458,1.84677,915900003.0
2006-07-12 09:45:00,1.84671,1.84759,1.84646,1.84658,978499998.0
2006-07-12 10:00:00,1.84638,1.84649,1.84535,1.84563,855000000.0
2006-07-12 10:15:00,1.8457,1.84598,1.84511,1.84511,879599995.0
2006-07-12 10:30:00,1.84481,1.84481,1.84169,1.84232,1012099994.0
2006-07-12 10:45:00,1.8424,1.84421,1.84219,1.84418,1041299999.0
2006-07-12 11:00:00,1.84417,1.8445,1.84383,1.84385,956300001.0
2006-07-12 11:15:00,1.84389,1.84437,1.84366,1.84437,1108899999.0
2006-07-12 11:30:00,1.84437,1.84553,1.84427,1.84457,1074800002.0
2006-07-12 11:45:00,1.84472,1.84537,1.84421,1.84439,1243099994.0
2006-07-12 12:00:00,1.84438,1.84671,1.84436,1.8462,966199995.0
2006-07-12 12:15:00,1.84617,1.84622,1.84332,1.84355,1095999996.0
2006-07-12 12:30:00,1.8437,1.84371,1.8422,1.84243,957000001.0
2006-07-12 12:45:00,1.84237,1.84339,1.84224,1.84291,984000007.0
2006-07-12 13:00:00,1.84295,1.84297,1.84175,1.84175,935700000.0
2006-07-12 13:15:00,1.84161,1.84161,1.83869,1.83936,1107999994.0
2006-07-12 13:30:00,1.83937,1.83956,1.83839,1.83935,965149998.0
2006-07-12 13:45:00,1.83942,1.8397,1.83903,1.83915,942099994.0
2006-07-12 14:00:00,1.83914,1.8396,1.83905,1.83936,806400001.0
2006-07-12 14:15:00,1.83947,1.84035,1.83919,1.8403,840646994.0
2006-07-12 14:30:00,1.8394,1.8394,1.83245,1.83497,1077750000.0
2006-07-12 14:45:00,1.83488,1.83682,1.83471,1.83674,917600001.0
2006-07-12 15:00:00,1.83672,1.83672,1.83573,1.83644,1032199999.0
2006-07-12 15:15:00,1.83639,1.83644,1.83541,1.83566,1039000000.0
2006-07-12 15:30:00,1.83562,1.83576,1.83518,1.8355,908099999.0
2006-07-12 15:45:00,1.83552,1.8356,1.83385,1.83495,1103900000.0
2006-07-12 16:00:00,1.83486,1.83486,1.83113,1.83189,1031199996.0
2006-07-12 16:15:00,1.83194,1.83279,1.83109,1.8322,1065000000.0
2006-07-12 16:30:00,1.8321,1.83319,1.83183,1.83301,996000004.0
2006-07-12 16:45:00,1.83277,1.83277,1.83116,1.83208,985899996.0
2006-07-12 17:00:00,1.83198,1.83319,1.83195,1.83245,1149399994.0
2006-07-12 17:15:00,1.83256,1.83328,1.83237,1.83328,906899999.0
2006-07-12 17:30:00,1.83332,1.83445,1.83266,1.8331,871500001.0
2006-07-12 17:45:00,1.83314,1.8346,1.83295,1.83439,959700002.0
2006-07-12 18:00:00,1.83432,1.83503,1.83385,1.8339,12804169992.0
2006-07-12 18:15:00,1.83398,1.83466,1.8339,1.8342,9178199982.0
2006-07-12 18:30:00,1.83425,1.83438,1.83348,1.8335,5763369991.0
2006-07-12 18:45:00,1.8335,1.83402,1.8334,1.83372,5641549986.0
2006-07-12 19:00:00,1.83373,1.8343,1.83348,1.83363,5079749980.0
2006-07-12 19:15:00,1.83363,1.83363,1.83229,1.8326,4181370010.0
2006-07-12 19:30:00,1.83256,1.83273,1.83212,1.8326,4623349996.0
2006-07-12 19:45:00,1.83259,1.83309,1.83252,1.83303,3611650004.0
2006-07-12 20:00:00,1.83301,1.8332,1.83206,1.83212,2758049999.0
2006-07-12 20:15:00,1.83212,1.83256,1.83179,1.832,3798700005.0
2006-07-12 20:30:00,1.83204,1.83285,1.83195,1.83252,4520000011.0
2006-07-12 20:45:00,1.8325,1.83283,1.83247,1.83262,4954399999.0
2006-07-12 21:00:00,1.83258,1.83332,1.83258,1.83329,3204299990.0
2006-07-12 21:15:00,1.83338,1.83363,1.83333,1.83358,2393269992.0
2006-07-12 21:30:00,1.8336,1.83403,1.83343,1.83383,2023399994.0
2006-07-12 21:45:00,1.83384,1.83405,1.8337,1.8337,1917199998.0
2006-07-12 22:00:00,1.83371,1.83372,1.83347,1.83361,1716500004.0
2006-07-12 22:15:00,1.83364,1.83373,1.83342,1.8336,1480800002.0
2006-07-12 22:30:00,1.83363,1.83401,1.83357,1.83401,1381599996.0
2006-07-12 22:45:00,1.83406,1.8345,1.83395,1.83445,991170004.0
2006-07-12 23:00:00,1.8344,1.83468,1.83405,1.83433,950900002.0
2006-07-12 23:15:00,1.83428,1.83462,1.83376,1.83442,1116000005.0
2006-07-12 23:30:00,1.83435,1.83438,1.83398,1.834,524899992.0
2006-07-12 23:45:00,1.83405,1.83425,1.8339,1.834,647600001.0
2006-07-13 00:00:00,1.83398,1.83434,1.83375,1.8342,611299998.0
2006-07-13 00:15:00,1.8342,1.83439,1.83412,1.83425,651399999.0
2006-07-13 00:30:00,1.83425,1.83445,1.8342,1.83435,523400006.0
2006-07-13 00:45:00,1.83435,1.83455,1.8343,1.83445,678899998.0
2006-07-13 01:00:00,1.83441,1.83481,1.83427,1.83435,585250000.0
2006-07-13 01:15:00,1.83435,1.83465,1.83402,1.83453,889300004.0
2006-07-13 01:30:00,1.83457,1.83464,1.8344,1.83446,750999998.0
2006-07-13 01:45:00,1.83449,1.83449,1.83287,1.83318,822899989.0
2006-07-13 02:00:00,1.83331,1.83378,1.83317,1.8336,818299995.0
2006-07-13 02:15:00,1.8336,1.83365,1.83303,1.83335,766899996.0
2006-07-13 02:30:00,1.83331,1.83402,1.83317,1.83395,845600000.0
2006-07-13 02:45:00,1.83392,1.83446,1.83387,1.83426,792300001.0
2006-07-13 03:00:00,1.83437,1.83487,1.83421,1.83487,747600004.0
2006-07-13 03:15:00,1.83492,1.83493,1.83433,1.8344,708100002.0
2006-07-13 03:30:00,1.8346,1.8351,1.8346,1.835,617899998.0
2006-07-13 03:45:00,1.83498,1.83623,1.83494,1.83615,811300005.0
2006-07-13 04:00:00,1.83622,1.83687,1.83555,1.83555,974150000.0
2006-07-13 04:15:00,1.83565,1.83567,1.83525,1.8355,888550002.0
2006-07-13 04:30:00,1.83554,1.83578,1.83529,1.83556,669746990.0
2006-07-13 04:45:00,1.83558,1.83589,1.83552,1.83555,701299998.0
2006-07-13 05:00:00,1.83563,1.83576,1.83507,1.83522,755050000.0
2006-07-13 05:15:00,1.83527,1.83534,1.83485,1.8349,690899998.0
2006-07-13 05:30:00,1.8349,1.83543,1.83465,1.83533,781499994.0
2006-07-13 05:45:00,1.83538,1.83594,1.8352,1.8358,712400000.0
2006-07-13 06:00:00,1.83585,1.83593,1.83559,1.83559,675300000.0
2006-07-13 06:15:00,1.83561,1.83581,1.83436,1.83455,903900004.0
2006-07-13 06:30:00,1.8346,1.835,1.8345,1.8349,796649994.0
2006-07-13 06:45:00,1.8349,1.83531,1.83459,1.83459,610200002.0
2006-07-13 07:00:00,1.83469,1.83514,1.83466,1.83483,886400002.0
2006-07-13 07:15:00,1.83485,1.83544,1.83473,1.8354,829299993.0
2006-07-13 07:30:00,1.8354,1.83593,1.83523,1.83593,893299995.0
2006-07-13 07:45:00,1.83592,1.83609,1.8353,1.83551,847499998.0
2006-07-13 08:00:00,1.83543,1.83543,1.83487,1.83487,852299999.0
2006-07-13 08:15:00,1.83487,1.83499,1.834,1.83466,1051099998.0
2006-07-13 08:30:00,1.83466,1.83494,1.83307,1.83322,1059799998.0
2006-07-13 08:45:00,1.83338,1.83528,1.83317,1.8352,651299996.0
2006-07-13 09:00:00,1.83534,1.83762,1.83529,1.83752,961446992.0
2006-07-13 09:15:00,1.83727,1.83737,1.83514,1.83651,1013300001.0
2006-07-13 09:30:00,1.83658,1.83857,1.83658,1.83846,1099846992.0
2006-07-13 09:45:00,1.83842,1.83957,1.83838,1.83904,982700001.0
2006-07-13 10:00:00,1.83898,1.84015,1.83832,1.8388,975699997.0
2006-07-13 10:15:00,1.83886,1.84109,1.83843,1.83941,927300001.0
2006-07-13 10:30:00,1.83923,1.84062,1.8389,1.83993,1044049993.0
2006-07-13 10:45:00,1.8399,1.84041,1.83967,1.83997,918699998.0
2006-07-13 11:00:00,1.84005,1.84149,1.83892,1.8397,1145000000.0
2006-07-13 11:15:00,1.8396,1.84093,1.83946,1.84063,1031499996.0
2006-07-13 11:30:00,1.84055,1.84164,1.8402,1.84045,1117799997.0
2006-07-13 11:45:00,1.84043,1.84059,1.83932,1.83942,996199995.0
2006-07-13 12:00:00,1.83942,1.83957,1.83693,1.83797,1089699990.0
2006-07-13 12:15:00,1.83815,1.83958,1.83803,1.83904,779200004.0
2006-07-13 12:30:00,1.83909,1.83964,1.83874,1.83948,821999996.0
2006-07-13 12:45:00,1.83958,1.83982,1.83854,1.83893,987999998.0
2006-07-13 13:00:00,1.83899,1.83953,1.83868,1.83908,1014800000.0
2006-07-13 13:15:00,1.83913,1.83932,1.8384,1.83853,1048000004.0
2006-07-13 13:30:00,1.83853,1.84019,1.83853,1.84011,1192200003.0
2006-07-13 13:45:00,1.84007,1.84044,1.83966,1.83972,769099999.0
2006-07-13 14:00:00,1.83975,1.84108,1.83974,1.84006,797900004.0
2006-07-13 14:15:00,1.84003,1.84106,1.84002,1.84074,882199998.0
2006-07-13 14:30:00,1.84069,1.84288,1.84069,1.84277,1013000002.0
2006-07-13 14:45:00,1.84267,1.84385,1.84194,1.84218,928599999.0
2006-07-13 15:00:00,1.84218,1.84341,1.84184,1.84341,999499998.0
2006-07-13 15:15:00,1.8435,1.84466,1.84325,1.84406,1069700003.0
2006-07-13 15:30:00,1.84401,1.84466,1.84264,1.84291,1223999992.0
2006-07-13 15:45:00,1.84302,1.84369,1.84267,1.84337,988800002.0
2006-07-13 16:00:00,1.84342,1.84656,1.84315,1.84573,1054099990.0
2006-07-13 16:15:00,1.84582,1.84586,1.84459,1.84515,996350002.0
2006-07-13 16:30:00,1.84507,1.84515,1.84289,1.84293,1193299996.0
2006-07-13 16:45:00,1.84287,1.84318,1.84193,1.84262,1073800004.0
2006-07-13 17:00:00,1.8424,1.84281,1.84104,1.8418,908299997.0
2006-07-13 17:15:00,1.84175,1.8419,1.83878,1.84013,836449995.0
2006-07-13 17:30:00,1.84006,1.84046,1.83954,1.83973,1237700002.0
2006-07-13 17:45:00,1.83967,1.84045,1.83897,1.84007,798000005.0
2006-07-13 18:00:00,1.84008,1.84138,1.83957,1.84094,12635599988.0
2006-07-13 18:15:00,1.841,1.84131,1.84042,1.8405,9962316991.0
2006-07-13 18:30:00,1.84048,1.84071,1.84019,1.84025,5252800012.0
2006-07-13 18:45:00,1.84031,1.84076,1.84024,1.8405,5353720016.0
2006-07-13 19:00:00,1.84055,1.84106,1.84055,1.84091,5084999997.0
2006-07-13 19:15:00,1.84096,1.8421,1.84087,1.84168,4103000001.0
2006-07-13 19:30:00,1.84168,1.84298,1.84168,1.84287,3706670003.0
2006-07-13 19:45:00,1.84292,1.84292,1.84136,1.84141,3544399989.0
2006-07-13 20:00:00,1.84135,1.84249,1.84108,1.84223,2787900006.0
2006-07-13 20:15:00,1.84219,1.84301,1.84212,1.84295,3977850006.0
2006-07-13 20:30:00,1.843,1.84371,1.84253,1.84349,4527400004.0
2006-07-13 20:45:00,1.84345,1.84451,1.84324,1.84394,4950799996.0
2006-07-13 21:00:00,1.84393,1.84444,1.84383,1.8439,2720099995.0
2006-07-13 21:15:00,1.84392,1.84393,1.84302,1.84321,2043599988.0
2006-07-13 21:30:00,1.84324,1.84334,1.843,1.84312,1910499994.0
2006-07-13 21:45:00,1.84314,1.84324,1.84287,1.84296,1900699995.0
2006-07-13 22:00:00,1.84306,1.84315,1.84278,1.84291,1696699993.0
2006-07-13 22:15:00,1.84285,1.84299,1.84266,1.8427,1884100005.0
2006-07-13 22:30:00,1.84274,1.84287,1.84263,1.84273,1433750004.0
2006-07-13 22:45:00,1.84273,1.84372,1.8427,1.84345,996700001.0
2006-07-13 23:00:00,1.84325,1.84408,1.84311,1.84365,1104400005.0
2006-07-13 23:15:00,1.84355,1.84385,1.84298,1.84317,919650003.0
2006-07-13 23:30:00,1.84324,1.84383,1.84296,1.84339,700850000.0
2006-07-13 23:45:00,1.8434,1.84345,1.8415,1.84291,409100003.0
2006-07-14 00:00:00,1.84331,1.84355,1.84299,1.84339,558400001.0
2006-07-14 00:15:00,1.8434,1.84355,1.84327,1.84347,634400002.0
2006-07-14 00:30:00,1.8435,1.84388,1.84332,1.84375,654499998.0
2006-07-14 00:45:00,1.84376,1.8445,1.84372,1.84397,895099998.0
2006-07-14 01:00:00,1.84391,1.84408,1.84385,1.84395,852099992.0
2006-07-14 01:15:00,1.8439,1.844,1.8436,1.84375,683670001.0
2006-07-14 01:30:00,1.8438,1.8439,1.84342,1.8435,669400002.0
2006-07-14 01:45:00,1.84355,1.84355,1.8428,1.8431,759799998.0
2006-07-14 02:00:00,1.84314,1.84317,1.84268,1.84288,850100002.0
2006-07-14 02:15:00,1.84295,1.84305,1.84253,1.84272,851449996.0
2006-07-14 02:30:00,1.84267,1.84317,1.8423,1.84305,1035699999.0
2006-07-14 02:45:00,1.84307,1.84308,1.84026,1.8406,1003349994.0
2006-07-14 03:00:00,1.84062,1.84169,1.8405,1.84154,668199999.0
2006-07-14 03:15:00,1.84138,1.84176,1.84018,1.8402,833799998.0
2006-07-14 03:30:00,1.84034,1.84059,1.83877,1.84003,853170008.0
2006-07-14 03:45:00,1.84006,1.84079,1.84006,1.84073,948499997.0
2006-07-14 04:00:00,1.84074,1.84133,1.84024,1.84043,709699996.0
2006-07-14 04:15:00,1.84056,1.84113,1.84039,1.84079,859500001.0
2006-07-14 04:30:00,1.84078,1.84109,1.8403,1.8403,701899999.0
2006-07-14 04:45:00,1.84037,1.84055,1.84014,1.84048,653599999.0
2006-07-14 05:00:00,1.84055,1.84185,1.83997,1.84125,837800005.0
2006-07-14 05:15:00,1.84123,1.84133,1.84103,1.84103,853100002.0
2006-07-14 05:30:00,1.84102,1.8414,1.8409,1.84113,657669993.0
2006-07-14 05:45:00,1.84116,1.84139,1.84044,1.8413,796400000.0
2006-07-14 06:00:00,1.84131,1.84213,1.84114,1.84162,994799999.0
2006-07-14 06:15:00,1.84178,1.84221,1.84148,1.84193,887900001.0
2006-07-14 06:30:00,1.84178,1.84178,1.84054,1.8408,875549999.0
2006-07-14 06:45:00,1.8408,1.84085,1.84004,1.8405,844699993.0
2006-07-14 07:00:00,1.84065,1.84065,1.83981,1.84027,539450003.0
2006-07-14 07:15:00,1.84037,1.84119,1.84025,1.84049,845649999.0
2006-07-14 07:30:00,1.8405,1.84137,1.84037,1.84098,917999997.0
2006-07-14 07:45:00,1.84095,1.84143,1.84079,1.84101,833499995.0
2006-07-14 08:00:00,1.84088,1.84124,1.83965,1.83965,921349999.0
2006-07-14 08:15:00,1.83961,1.83982,1.83592,1.83665,960500003.0
2006-07-14 08:30:00,1.83668,1.83721,1.83548,1.83659,1006600002.0
2006-07-14 08:45:00,1.83674,1.83796,1.83597,1.83735,964799998.0
2006-07-14 09:00:00,1.83731,1.8377,1.836,1.8377,845699999.0
2006-07-14 09:15:00,1.83769,1.83859,1.8373,1.83813,732199998.0
2006-07-14 09:30:00,1.83806,1.83864,1.83753,1.83797,925599999.0
2006-07-14 09:45:00,1.83796,1.84043,1.83765,1.84026,854899996.0
2006-07-14 10:00:00,1.83998,1.83998,1.83917,1.83925,908699997.0
2006-07-14 10:15:00,1.8392,1.83945,1.8379,1.8388,889499998.0
2006-07-14 10:30:00,1.83883,1.8402,1.83876,1.84007,894299999.0
2006-07-14 10:45:00,1.84005,1.84048,1.83945,1.83992,967699992.0
2006-07-14 11:00:00,1.83988,1.84029,1.8397,1.83978,1101299994.0
2006-07-14 11:15:00,1.83971,1.84112,1.83971,1.84039,945300001.0
2006-07-14 11:30:00,1.8403,1.84035,1.83941,1.83963,1019399999.0
2006-07-14 11:45:00,1.8396,1.84019,1.83895,1.84019,1074999995.0
2006-07-14 12:00:00,1.84018,1.8415,1.84003,1.84091,881799997.0
2006-07-14 12:15:00,1.84096,1.84206,1.8407,1.84158,867000000.0
2006-07-14 12:30:00,1.84161,1.84293,1.8415,1.84183,1007250004.0
2006-07-14 12:45:00,1.84183,1.84188,1.84098,1.84098,1086400005.0
2006-07-14 13:00:00,1.84107,1.84151,1.84096,1.84127,931499998.0
2006-07-14 13:15:00,1.84129,1.84221,1.84099,1.84199,972800001.0
2006-07-14 13:30:00,1.84195,1.84276,1.84169,1.84258,1230000006.0
2006-07-14 13:45:00,1.84246,1.84275,1.842,1.84229,1079499998.0
2006-07-14 14:00:00,1.84231,1.84256,1.84136,1.84226,927946994.0
2006-07-14 14:15:00,1.84226,1.84366,1.83641,1.83641,842499994.0
2006-07-14 14:30:00,1.83815,1.84476,1.83811,1.84319,1033799997.0
2006-07-14 14:45:00,1.8431,1.8431,1.8395,1.83959,1004700000.0
2006-07-14 15:00:00,1.83958,1.83967,1.83682,1.83693,912599995.0
2006-07-14 15:15:00,1.83681,1.83755,1.83639,1.83709,1125869995.0
2006-07-14 15:30:00,1.83701,1.8381,1.83701,1.83777,1132449995.0
2006-07-14 15:45:00,1.83783,1.83844,1.8344,1.83445,1077499998.0
2006-07-14 16:00:00,1.83458,1.83526,1.83376,1.83526,1104199999.0
2006-07-14 16:15:00,1.83524,1.83572,1.83435,1.83501,794600002.0
2006-07-14 16:30:00,1.83476,1.83598,1.83476,1.83531,883300001.0
2006-07-14 16:45:00,1.83524,1.83524,1.83412,1.8343,1017199997.0
2006-07-14 17:00:00,1.83426,1.83532,1.83423,1.83483,1156699995.0
2006-07-14 17:15:00,1.83489,1.83644,1.83489,1.83573,811949996.0
2006-07-14 17:30:00,1.83579,1.8367,1.83579,1.83632,894500002.0
2006-07-14 17:45:00,1.83625,1.83633,1.83541,1.83589,898900006.0
2006-07-14 18:00:00,1.83594,1.83622,1.8357,1.8359,12878099970.0
2006-07-14 18:15:00,1.83597,1.83621,1.83555,1.83595,10010389987.0
2006-07-14 18:30:00,1.83595,1.83669,1.83585,1.83649,5276670007.0
2006-07-14 18:45:00,1.8365,1.83662,1.83612,1.83612,6016850002.0
2006-07-14 19:00:00,1.83609,1.83719,1.83607,1.83709,4959249994.0
2006-07-14 19:15:00,1.83707,1.83708,1.83643,1.83687,4375670010.0
2006-07-14 19:30:00,1.8368,1.83804,1.8368,1.83787,4109816994.0
2006-07-14 19:45:00,1.83787,1.838,1.83695,1.83718,3542149995.0
2006-07-14 20:00:00,1.83717,1.83744,1.83687,1.83703,2588050005.0
2006-07-14 20:15:00,1.83705,1.83714,1.83675,1.83694,3521199983.0
2006-07-14 20:30:00,1.83698,1.8387,1.83685,1.8387,4030046984.0
2006-07-14 20:45:00,1.83875,1.83881,1.83777,1.8381,5087399991.0
2006-07-14 21:00:00,1.83808,1.83845,1.83805,1.8382,2655100004.0
2006-07-14 21:15:00,1.8382,1.83833,1.83808,1.83825,2195949999.0
2006-07-14 21:30:00,1.83825,1.83839,1.83742,1.83742,1844949999.0
2006-07-14 21:45:00,1.83738,1.83763,1.83719,1.8374,1832900004.0
2006-07-14 22:00:00,1.83744,1.83755,1.83703,1.83725,1433549999.0
2006-07-14 22:15:00,1.8373,1.83785,1.83705,1.8376,1835699992.0
2006-07-14 22:30:00,1.83762,1.83771,1.8371,1.83757,1341399998.0
2006-07-14 22:45:00,1.83753,1.83848,1.83751,1.83785,911499999.0
2006-07-17 00:00:00,1.8377,1.8377,1.8374,1.8375,197400000.0
2006-07-17 00:15:00,1.8376,1.8386,1.8374,1.8386,310200000.0
2006-07-17 00:30:00,1.8387,1.8387,1.8384,1.8384,197400000.0
2006-07-17 00:45:00,1.8385,1.8386,1.8384,1.8385,310200000.0
2006-07-17 01:00:00,1.8386,1.8386,1.838,1.8381,310200000.0
2006-07-17 01:15:00,1.838,1.8381,1.8376,1.8376,225600000.0
2006-07-17 01:30:00,1.8377,1.8378,1.8375,1.8378,394800000.0
2006-07-17 01:45:00,1.8377,1.838,1.8376,1.8378,282000000.0
2006-07-17 02:00:00,1.83767,1.8378,1.83701,1.83767,593599998.0
2006-07-17 02:15:00,1.83774,1.83774,1.83739,1.8376,819499999.0
2006-07-17 02:30:00,1.83758,1.83785,1.83735,1.83777,764100000.0
2006-07-17 02:45:00,1.83777,1.83809,1.83755,1.8378,773900001.0
2006-07-17 03:00:00,1.83787,1.83792,1.83718,1.83727,724600000.0
2006-07-17 03:15:00,1.83727,1.83735,1.83689,1.8371,447200000.0
2006-07-17 03:30:00,1.83715,1.83738,1.83699,1.83715,528100002.0
2006-07-17 03:45:00,1.83715,1.83723,1.83688,1.83706,823099999.0
2006-07-17 04:00:00,1.83708,1.83712,1.83605,1.83605,787499996.0
2006-07-17 04:15:00,1.83615,1.8362,1.83566,1.8358,970300004.0
2006-07-17 04:30:00,1.83577,1.83642,1.83566,1.83616,732299999.0
2006-07-17 04:45:00,1.83622,1.83632,1.83605,1.83613,615599999.0
2006-07-17 05:00:00,1.83622,1.83657,1.83612,1.83649,402800001.0
2006-07-17 05:15:00,1.83653,1.83662,1.83634,1.8364,734699998.0
2006-07-17 05:30:00,1.83636,1.83636,1.83598,1.83608,647899997.0
2006-07-17 05:45:00,1.83613,1.83614,1.8359,1.83606,597299996.0
2006-07-17 06:00:00,1.83612,1.8363,1.83605,1.83622,688800002.0
2006-07-17 06:15:00,1.83625,1.83625,1.83573,1.83582,874399997.0
2006-07-17 06:30:00,1.83575,1.83585,1.83557,1.83562,681299998.0
2006-07-17 06:45:00,1.8356,1.83565,1.83534,1.8354,769049997.0
2006-07-17 07:00:00,1.83555,1.83569,1.8353,1.8356,872199995.0
2006-07-17 07:15:00,1.83565,1.83581,1.8355,1.83575,822200005.0
2006-07-17 07:30:00,1.83567,1.83683,1.83565,1.83661,900746995.0
2006-07-17 07:45:00,1.83658,1.83673,1.83601,1.83608,687700002.0
2006-07-17 08:00:00,1.83597,1.83757,1.8354,1.83747,999000004.0
2006-07-17 08:15:00,1.83746,1.83746,1.83656,1.83705,877169997.0
2006-07-17 08:30:00,1.83704,1.83712,1.83641,1.83643,847470004.0
2006-07-17 08:45:00,1.83653,1.83684,1.8362,1.8362,913799997.0
2006-07-17 09:00:00,1.83624,1.83657,1.83481,1.8351,898899993.0
2006-07-17 09:15:00,1.8351,1.83612,1.83485,1.83572,840999999.0
2006-07-17 09:30:00,1.83567,1.83598,1.83462,1.83467,778200003.0
2006-07-17 09:45:00,1.83453,1.83507,1.83327,1.83335,824570003.0
2006-07-17 10:00:00,1.8328,1.8328,1.82788,1.82843,979199998.0
2006-07-17 10:15:00,1.82829,1.82829,1.826,1.82617,1183250002.0
2006-07-17 10:30:00,1.82615,1.82627,1.82342,1.8238,1014499995.0
2006-07-17 10:45:00,1.82371,1.82473,1.8228,1.82287,969599999.0
2006-07-17 11:00:00,1.82274,1.82328,1.82216,1.82295,915600006.0
2006-07-17 11:15:00,1.82295,1.82339,1.82058,1.82058,870999995.0
2006-07-17 11:30:00,1.82035,1.82047,1.81988,1.82036,1048800000.0
2006-07-17 11:45:00,1.82039,1.82052,1.81983,1.8203,1244099995.0
2006-07-17 12:00:00,1.82022,1.82092,1.8199,1.82074,973699997.0
2006-07-17 12:15:00,1.82092,1.82178,1.81928,1.81964,891799999.0
2006-07-17 12:30:00,1.81977,1.82074,1.81935,1.82061,1062800000.0
2006-07-17 12:45:00,1.82059,1.82064,1.81931,1.81945,871799999.0
2006-07-17 13:00:00,1.81939,1.82021,1.81915,1.81931,1038199994.0
2006-07-17 13:15:00,1.81923,1.8211,1.81888,1.82056,888500005.0
2006-07-17 13:30:00,1.82055,1.82079,1.82028,1.82065,927099996.0
2006-07-17 13:45:00,1.82061,1.82077,1.82016,1.82065,931647000.0
2006-07-17 14:00:00,1.8207,1.82293,1.82055,1.82158,913199998.0
2006-07-17 14:15:00,1.82157,1.82197,1.82008,1.82074,725199998.0
2006-07-17 14:30:00,1.82067,1.82134,1.81893,1.81944,985149998.0
2006-07-17 14:45:00,1.81943,1.82007,1.81933,1.81985,839999997.0
2006-07-17 15:00:00,1.81989,1.82038,1.819,1.82009,1030199991.0
2006-07-17 15:15:00,1.81977,1.81977,1.81754,1.8176,1002450003.0
2006-07-17 15:30:00,1.81753,1.82059,1.81753,1.82014,1000600000.0
2006-07-17 15:45:00,1.8201,1.8209,1.81933,1.82087,1000599997.0
2006-07-17 16:00:00,1.82091,1.82137,1.81985,1.81986,974149998.0
2006-07-17 16:15:00,1.81955,1.81962,1.81832,1.81942,1043499996.0
2006-07-17 16:30:00,1.81931,1.82006,1.81888,1.81983,922949997.0
2006-07-17 16:45:00,1.81969,1.81981,1.81853,1.81925,1125919994.0
2006-07-17 17:00:00,1.81935,1.8201,1.81871,1.81946,1044650000.0
2006-07-17 17:15:00,1.81943,1.81973,1.81884,1.81931,1075499996.0
2006-07-17 17:30:00,1.81942,1.81995,1.81926,1.81951,935899995.0
2006-07-17 17:45:00,1.81946,1.8203,1.81928,1.81995,875199991.0
2006-07-17 18:00:00,1.82005,1.82064,1.81963,1.81985,12213999997.0
2006-07-17 18:15:00,1.8199,1.82034,1.81942,1.82003,9779346961.0
2006-07-17 18:30:00,1.8201,1.82038,1.81995,1.82008,5491369991.0
2006-07-17 18:45:00,1.82005,1.82019,1.81935,1.81941,5902800019.0
2006-07-17 19:00:00,1.81947,1.81981,1.81943,1.81976,4933696999.0
2006-07-17 19:15:00,1.81973,1.81973,1.8191,1.81922,4018199988.0
2006-07-17 19:30:00,1.81915,1.81927,1.81845,1.81918,4506450004.0
2006-07-17 19:45:00,1.81922,1.81942,1.81901,1.81912,3499249994.0
2006-07-17 20:00:00,1.81905,1.8192,1.8187,1.81912,2623799999.0
2006-07-17 20:15:00,1.81915,1.8194,1.81898,1.81929,3737200016.0
2006-07-17 20:30:00,1.8193,1.81945,1.81842,1.81899,4508549982.0
2006-07-17 20:45:00,1.81903,1.81947,1.81885,1.81904,4917749992.0
2006-07-17 21:00:00,1.81906,1.81944,1.81884,1.8192,2900969990.0
2006-07-17 21:15:00,1.81922,1.81922,1.81811,1.81841,2175050001.0
2006-07-17 21:30:00,1.81841,1.81842,1.81803,1.81841,2072699995.0
2006-07-17 21:45:00,1.81842,1.81876,1.81836,1.81855,2135999998.0
2006-07-17 22:00:00,1.81856,1.81887,1.81845,1.81882,1606499997.0
2006-07-17 22:15:00,1.81881,1.81881,1.81832,1.81845,1621849994.0
2006-07-17 22:30:00,1.81843,1.8185,1.81783,1.8185,1372350000.0
2006-07-17 22:45:00,1.81851,1.81852,1.81796,1.81798,947499997.0
2006-07-17 23:00:00,1.8179,1.81901,1.81775,1.81863,1134499996.0
2006-07-17 23:15:00,1.8186,1.81916,1.81822,1.81882,982050005.0
2006-07-17 23:30:00,1.81881,1.819,1.81818,1.8182,585200000.0
2006-07-17 23:45:00,1.81837,1.81944,1.81837,1.8193,669299997.0
2006-07-18 00:00:00,1.81918,1.81918,1.818,1.8185,598399999.0
2006-07-18 00:15:00,1.81833,1.81882,1.8179,1.81882,811499997.0
2006-07-18 00:30:00,1.81885,1.81885,1.81839,1.8187,471850000.0
2006-07-18 00:45:00,1.8187,1.81927,1.81865,1.8192,743400001.0
2006-07-18 01:00:00,1.81907,1.81955,1.81882,1.81921,772700006.0
2006-07-18 01:15:00,1.81923,1.81977,1.81923,1.81977,762999997.0
2006-07-18 01:30:00,1.81986,1.81986,1.81929,1.81955,677249998.0
2006-07-18 01:45:00,1.8196,1.82011,1.81937,1.81985,749899992.0
2006-07-18 02:00:00,1.81988,1.82001,1.81962,1.81971,623550001.0
2006-07-18 02:15:00,1.8198,1.82033,1.8197,1.82033,705746991.0
2006-07-18 02:30:00,1.82032,1.8204,1.81935,1.81952,775449999.0
2006-07-18 02:45:00,1.81946,1.81946,1.81849,1.81857,581700000.0
2006-07-18 03:00:00,1.81861,1.81967,1.81816,1.8196,948946997.0
2006-07-18 03:15:00,1.8196,1.82,1.81948,1.81988,702099998.0
2006-07-18 03:30:00,1.81993,1.81993,1.8193,1.8198,622699999.0
2006-07-18 03:45:00,1.8198,1.82005,1.81967,1.81995,679849998.0
2006-07-18 04:00:00,1.81988,1.82021,1.81977,1.82,745199999.0
2006-07-18 04:15:00,1.8201,1.82077,1.82008,1.82053,956500000.0
2006-07-18 04:30:00,1.82052,1.8206,1.82022,1.82035,718799999.0
2006-07-18 04:45:00,1.82042,1.82056,1.82006,1.82023,631999997.0
2006-07-18 05:00:00,1.82025,1.82078,1.82015,1.82055,593399998.0
2006-07-18 05:15:00,1.82052,1.82066,1.8197,1.81972,693400001.0
2006-07-18 05:30:00,1.81958,1.82001,1.8193,1.81988,781099996.0
2006-07-18 05:45:00,1.81991,1.82009,1.81977,1.81995,620199997.0
2006-07-18 06:00:00,1.82,1.82026,1.81989,1.81993,740350001.0
2006-07-18 06:15:00,1.81996,1.81996,1.81957,1.81967,820299998.0
2006-07-18 06:30:00,1.8196,1.81982,1.8194,1.8198,600250002.0
2006-07-18 06:45:00,1.81977,1.81985,1.8194,1.81955,550800000.0
2006-07-18 07:00:00,1.8197,1.81999,1.81955,1.81987,713499998.0
2006-07-18 07:15:00,1.81995,1.81995,1.81962,1.81987,763599996.0
2006-07-18 07:30:00,1.81986,1.81986,1.81953,1.8197,962400006.0
2006-07-18 07:45:00,1.81965,1.8197,1.81945,1.81962,599050003.0
2006-07-18 08:00:00,1.8196,1.82103,1.8196,1.8203,831899994.0
2006-07-18 08:15:00,1.82027,1.82032,1.81954,1.81973,1184999995.0
2006-07-18 08:30:00,1.81968,1.821,1.8196,1.82088,956600003.0
2006-07-18 08:45:00,1.82097,1.82152,1.82079,1.82098,915300000.0
2006-07-18 09:00:00,1.82106,1.82135,1.81957,1.82119,1060999997.0
2006-07-18 09:15:00,1.82108,1.82255,1.82029,1.82159,1008499998.0
2006-07-18 09:30:00,1.8216,1.82234,1.8216,1.82222,1077000006.0
2006-07-18 09:45:00,1.82229,1.82304,1.82163,1.82215,964949996.0
2006-07-18 10:00:00,1.82211,1.82285,1.82192,1.822,873900000.0
2006-07-18 10:15:00,1.82196,1.82294,1.82116,1.82294,867899999.0
2006-07-18 10:30:00,1.82305,1.82513,1.82305,1.82499,882800000.0
2006-07-18 10:45:00,1.82492,1.82558,1.82406,1.82437,1197899994.0
2006-07-18 11:00:00,1.82374,1.82374,1.82233,1.82353,1224249999.0
2006-07-18 11:15:00,1.82354,1.82494,1.82334,1.82403,1154500007.0
2006-07-18 11:30:00,1.82394,1.82469,1.8235,1.82453,1128699999.0
2006-07-18 11:45:00,1.82449,1.82618,1.82434,1.82511,1011200004.0
2006-07-18 12:00:00,1.825,1.82625,1.82486,1.82622,766400001.0
2006-07-18 12:15:00,1.8265,1.82901,1.8265,1.82865,792100003.0
2006-07-18 12:30:00,1.82869,1.83058,1.8282,1.82976,1032500004.0
2006-07-18 12:45:00,1.82985,1.83023,1.8281,1.82825,812500001.0
2006-07-18 13:00:00,1.82818,1.82868,1.82799,1.82831,934799994.0
2006-07-18 13:15:00,1.82866,1.83014,1.82866,1.82982,842999998.0
2006-07-18 13:30:00,1.82973,1.82989,1.82754,1.82761,1131199998.0
2006-07-18 13:45:00,1.82753,1.82819,1.82723,1.82733,768400001.0
2006-07-18 14:00:00,1.82744,1.82994,1.82744,1.82917,912799997.0
2006-07-18 14:15:00,1.82926,1.82983,1.82446,1.82446,874700001.0
2006-07-18 14:30:00,1.82295,1.8315,1.82238,1.82983,982599997.0
2006-07-18 14:45:00,1.82959,1.83,1.82897,1.82942,1132049998.0
2006-07-18 15:00:00,1.82936,1.83078,1.82801,1.82963,937300002.0
2006-07-18 15:15:00,1.82958,1.83273,1.82958,1.8303,978999998.0
2006-07-18 15:30:00,1.8302,1.83083,1.82916,1.82986,1146799999.0
2006-07-18 15:45:00,1.8298,1.82993,1.82828,1.82906,1122500005.0
2006-07-18 16:00:00,1.82906,1.82906,1.82706,1.82785,1105500003.0
2006-07-18 16:15:00,1.8278,1.828,1.82504,1.82626,1195699998.0
2006-07-18 16:30:00,1.8263,1.82645,1.82391,1.82491,1128299999.0
2006-07-18 16:45:00,1.82485,1.82561,1.8239,1.8255,990199999.0
2006-07-18 17:00:00,1.82545,1.82649,1.82524,1.82619,1038649997.0
2006-07-18 17:15:00,1.82613,1.82671,1.82589,1.82633,734240002.0
2006-07-18 17:30:00,1.82646,1.8288,1.82646,1.827,719999999.0
2006-07-18 17:45:00,1.82707,1.82765,1.82597,1.82669,734850001.0
2006-07-18 18:00:00,1.82663,1.82752,1.82617,1.82664,12856799991.0
2006-07-18 18:15:00,1.8267,1.8269,1.82624,1.82648,9712549992.0
2006-07-18 18:30:00,1.82654,1.8267,1.82438,1.82468,5310746991.0
2006-07-18 18:45:00,1.82477,1.82515,1.82476,1.82486,5401399995.0
2006-07-18 19:00:00,1.82487,1.82614,1.82487,1.82587,4934800005.0
2006-07-18 19:15:00,1.82586,1.82727,1.8256,1.8265,4522349994.0
2006-07-18 19:30:00,1.82641,1.82649,1.82565,1.82575,4185799999.0
2006-07-18 19:45:00,1.82575,1.82592,1.82488,1.82511,3380249999.0
2006-07-18 20:00:00,1.82505,1.82528,1.82447,1.82487,3214099996.0
2006-07-18 20:15:00,1.82481,1.82604,1.82439,1.8259,3685019986.0
2006-07-18 20:30:00,1.82593,1.82659,1.82593,1.82618,4496200002.0
2006-07-18 20:45:00,1.82612,1.82662,1.8257,1.82642,4974050004.0
2006-07-18 21:00:00,1.82647,1.82685,1.82596,1.82626,3089600004.0
2006-07-18 21:15:00,1.8263,1.8267,1.82593,1.82648,2156199990.0
2006-07-18 21:30:00,1.82652,1.82668,1.82624,1.82666,2354000006.0
2006-07-18 21:45:00,1.82665,1.82677,1.8264,1.82647,1921999996.0
2006-07-18 22:00:00,1.82652,1.82656,1.82634,1.8264,1381600004.0
2006-07-18 22:15:00,1.82642,1.82645,1.82537,1.82547,1803639998.0
2006-07-18 22:30:00,1.82547,1.82558,1.8253,1.82538,1638199996.0
2006-07-18 22:45:00,1.82538,1.826,1.82517,1.82595,969550000.0
2006-07-18 23:00:00,1.8259,1.82624,1.82548,1.82565,1131399995.0
2006-07-18 23:15:00,1.82563,1.82627,1.82549,1.82583,1178700005.0
2006-07-18 23:30:00,1.82584,1.82596,1.82535,1.82535,581299999.0
2006-07-18 23:45:00,1.82542,1.82641,1.82535,1.82633,519800004.0
2006-07-19 00:00:00,1.82632,1.82642,1.8253,1.8254,650100001.0
2006-07-19 00:15:00,1.82543,1.82562,1.82525,1.8254,491000000.0
2006-07-19 00:30:00,1.8254,1.82544,1.82484,1.825,470699997.0
2006-07-19 00:45:00,1.82503,1.82516,1.82488,1.8251,887799998.0
2006-07-19 01:00:00,1.82508,1.82519,1.82425,1.8247,749400002.0
2006-07-19 01:15:00,1.82468,1.82516,1.82456,1.82475,644899996.0
2006-07-19 01:30:00,1.8248,1.82488,1.82411,1.82437,767900005.0
2006-07-19 01:45:00,1.82437,1.8251,1.82437,1.82489,839099995.0
2006-07-19 02:00:00,1.82486,1.82486,1.82426,1.82465,784099996.0
2006-07-19 02:15:00,1.82471,1.82477,1.82387,1.82397,757199995.0
2006-07-19 02:30:00,1.82381,1.82412,1.82313,1.82398,860700002.0
2006-07-19 02:45:00,1.82388,1.82425,1.8238,1.82387,768700005.0
2006-07-19 03:00:00,1.82387,1.8248,1.8238,1.82445,743300000.0
2006-07-19 03:15:00,1.82455,1.82517,1.82447,1.82462,680500001.0
2006-07-19 03:30:00,1.82465,1.82481,1.82412,1.82442,748999998.0
2006-07-19 03:45:00,1.82438,1.82505,1.82438,1.82505,786999996.0
2006-07-19 04:00:00,1.82498,1.82512,1.82477,1.82498,631400000.0
2006-07-19 04:15:00,1.8251,1.82575,1.82503,1.82566,744299996.0
2006-07-19 04:30:00,1.8256,1.82572,1.82531,1.82533,508999997.0
2006-07-19 04:45:00,1.8254,1.82621,1.82535,1.82615,677000003.0
2006-07-19 05:00:00,1.82617,1.82637,1.82587,1.82627,515600001.0
2006-07-19 05:15:00,1.82628,1.82655,1.82605,1.82623,874599996.0
2006-07-19 05:30:00,1.82625,1.82657,1.826,1.82651,719450001.0
2006-07-19 05:45:00,1.82652,1.8266,1.82602,1.82627,717399991.0
2006-07-19 06:00:00,1.8263,1.82661,1.8262,1.82638,704999998.0
2006-07-19 06:15:00,1.82644,1.82646,1.82608,1.82623,733519998.0
2006-07-19 06:30:00,1.82617,1.82636,1.82609,1.8262,493000003.0
2006-07-19 06:45:00,1.8262,1.82625,1.82536,1.82536,731300001.0
2006-07-19 07:00:00,1.82546,1.82552,1.82471,1.82479,807400002.0
2006-07-19 07:15:00,1.82485,1.82498,1.8247,1.82495,923199998.0
2006-07-19 07:30:00,1.82495,1.82511,1.82489,1.82503,699699997.0
2006-07-19 07:45:00,1.825,1.82547,1.82465,1.82514,755400005.0
2006-07-19 08:00:00,1.82503,1.82549,1.82389,1.82535,921900005.0
2006-07-19 08:15:00,1.82538,1.82613,1.82433,1.82542,973846998.0
2006-07-19 08:30:00,1.82539,1.82739,1.82532,1.82684,748000005.0
2006-07-19 08:45:00,1.82708,1.82726,1.82657,1.82699,1005899993.0
2006-07-19 09:00:00,1.82698,1.82811,1.82644,1.82763,1056546990.0
2006-07-19 09:15:00,1.82751,1.82819,1.82422,1.8274,1017399992.0
2006-07-19 09:30:00,1.82721,1.82799,1.82694,1.82769,996870000.0
2006-07-19 09:45:00,1.8276,1.8278,1.82612,1.82622,916000006.0
2006-07-19 10:00:00,1.82615,1.82676,1.82553,1.82667,1026700004.0
2006-07-19 10:15:00,1.82662,1.82894,1.82615,1.82872,839200001.0
2006-07-19 10:30:00,1.82885,1.82888,1.8246,1.82587,1073246992.0
2006-07-19 10:45:00,1.82595,1.82778,1.82595,1.82777,949249999.0
2006-07-19 11:00:00,1.82783,1.82895,1.82749,1.82871,1215599998.0
2006-07-19 11:15:00,1.82871,1.82945,1.82739,1.8277,956850005.0
2006-07-19 11:30:00,1.82775,1.82891,1.82775,1.82804,937400001.0
2006-07-19 11:45:00,1.82802,1.82955,1.82762,1.82865,1028800000.0
2006-07-19 12:00:00,1.82864,1.82887,1.82802,1.82831,921600001.0
2006-07-19 12:15:00,1.8283,1.82849,1.82669,1.8268,876900002.0
2006-07-19 12:30:00,1.82673,1.82721,1.82647,1.82714,1023200007.0
2006-07-19 12:45:00,1.82714,1.82829,1.82692,1.82798,832100002.0
2006-07-19 13:00:00,1.82802,1.82802,1.82728,1.82778,1086400006.0
2006-07-19 13:15:00,1.8278,1.8278,1.82695,1.82726,974599999.0
2006-07-19 13:30:00,1.82727,1.82759,1.8265,1.82655,1247699996.0
2006-07-19 13:45:00,1.8265,1.82734,1.82645,1.82695,921000000.0
2006-07-19 14:00:00,1.82697,1.82752,1.82583,1.82585,818349998.0
2006-07-19 14:15:00,1.82588,1.82778,1.82473,1.82658,995399993.0
2006-07-19 14:30:00,1.82594,1.82594,1.82051,1.82553,1048549993.0
2006-07-19 14:45:00,1.82529,1.82555,1.82287,1.82378,846099997.0
2006-07-19 15:00:00,1.82388,1.82449,1.82353,1.82427,1160800005.0
2006-07-19 15:15:00,1.82428,1.82483,1.82356,1.82449,1130399999.0
2006-07-19 15:30:00,1.82446,1.82704,1.82446,1.82702,829149998.0
2006-07-19 15:45:00,1.82704,1.82785,1.82631,1.82708,1138500001.0
2006-07-19 16:00:00,1.82678,1.83803,1.8261,1.83655,1028750006.0
2006-07-19 16:15:00,1.83667,1.83868,1.83608,1.83868,1101200008.0
2006-07-19 16:30:00,1.83876,1.8396,1.83813,1.83828,1058599992.0
2006-07-19 16:45:00,1.8382,1.83958,1.83798,1.83948,1055900004.0
2006-07-19 17:00:00,1.83925,1.83938,1.83607,1.83715,1035600006.0
2006-07-19 17:15:00,1.83703,1.83799,1.83703,1.83741,1002199997.0
2006-07-19 17:30:00,1.8374,1.83814,1.83716,1.8373,1107550006.0
2006-07-19 17:45:00,1.83736,1.83799,1.8372,1.83728,804300001.0
2006-07-19 18:00:00,1.83733,1.83791,1.83699,1.83766,12146496978.0
2006-07-19 18:15:00,1.83773,1.83858,1.83745,1.8384,10194349990.0
2006-07-19 18:30:00,1.83847,1.83952,1.83822,1.83913,5426700000.0
2006-07-19 18:45:00,1.83913,1.8426,1.8391,1.84218,4990496990.0
2006-07-19 19:00:00,1.84214,1.84225,1.84149,1.84168,5022749988.0
2006-07-19 19:15:00,1.84162,1.84276,1.84131,1.84274,4225499993.0
2006-07-19 19:30:00,1.84277,1.84344,1.84202,1.84319,4519400008.0
2006-07-19 19:45:00,1.84309,1.84364,1.84276,1.84338,3515450007.0
2006-07-19 20:00:00,1.84334,1.84393,1.84265,1.84265,2765799995.0
2006-07-19 20:15:00,1.84267,1.84362,1.84261,1.84282,3686199995.0
2006-07-19 20:30:00,1.84285,1.84319,1.84255,1.84288,4505799998.0
2006-07-19 20:45:00,1.84287,1.84324,1.84245,1.84292,5206593988.0
2006-07-19 21:00:00,1.84287,1.84356,1.84278,1.84278,3015849984.0
2006-07-19 21:15:00,1.84279,1.84351,1.8425,1.84255,2194499995.0
2006-07-19 21:30:00,1.84262,1.84289,1.84243,1.84248,1737149996.0
2006-07-19 21:45:00,1.84251,1.84327,1.84251,1.84314,1976199998.0
2006-07-19 22:00:00,1.84316,1.8432,1.84225,1.8423,1638699997.0
2006-07-19 22:15:00,1.84235,1.84256,1.84218,1.84235,1812000006.0
2006-07-19 22:30:00,1.84234,1.84234,1.84147,1.84177,1390950001.0
2006-07-19 22:45:00,1.84173,1.84196,1.8412,1.84165,879900002.0
2006-07-19 23:00:00,1.8416,1.84273,1.84145,1.84258,855299997.0
2006-07-19 23:15:00,1.84256,1.84265,1.84185,1.84186,853299998.0
2006-07-19 23:30:00,1.84149,1.84179,1.84128,1.84157,729000004.0
2006-07-19 23:45:00,1.84165,1.84203,1.8415,1.84197,387400000.0
2006-07-20 00:00:00,1.84194,1.84254,1.84172,1.84206,596900002.0
2006-07-20 00:15:00,1.84214,1.84232,1.84185,1.84212,711800001.0
2006-07-20 00:30:00,1.84215,1.84265,1.84208,1.84258,528900000.0
2006-07-20 00:45:00,1.84257,1.84264,1.84216,1.84255,765100000.0
2006-07-20 01:00:00,1.84254,1.84263,1.8421,1.84217,791199999.0
2006-07-20 01:15:00,1.84212,1.84221,1.84152,1.84165,825549998.0
2006-07-20 01:30:00,1.84173,1.8419,1.84135,1.84182,804399993.0
2006-07-20 01:45:00,1.84185,1.84226,1.84177,1.84217,668599998.0
2006-07-20 02:00:00,1.84223,1.84285,1.84206,1.84277,646449998.0
2006-07-20 02:15:00,1.8428,1.8428,1.84218,1.8427,869100004.0
2006-07-20 02:30:00,1.84265,1.84326,1.84253,1.8432,679849998.0
2006-07-20 02:45:00,1.84327,1.8433,1.84248,1.84277,845799999.0
2006-07-20 03:00:00,1.84271,1.8437,1.84271,1.84365,758199997.0
2006-07-20 03:15:00,1.84349,1.84695,1.84324,1.84606,1083699997.0
2006-07-20 03:30:00,1.84605,1.84648,1.84565,1.84641,721900002.0
2006-07-20 03:45:00,1.84634,1.84634,1.84548,1.84563,876900003.0
2006-07-20 04:00:00,1.84558,1.84564,1.84523,1.84535,772499995.0
2006-07-20 04:15:00,1.84545,1.84551,1.84506,1.84539,732699997.0
2006-07-20 04:30:00,1.84537,1.84552,1.84512,1.8453,674100001.0
2006-07-20 04:45:00,1.84526,1.84526,1.84458,1.84475,756900003.0
2006-07-20 05:00:00,1.8448,1.84512,1.8446,1.84508,636800003.0
2006-07-20 05:15:00,1.84515,1.84527,1.84487,1.84497,702799996.0
2006-07-20 05:30:00,1.845,1.84516,1.84475,1.84508,782300001.0
2006-07-20 05:45:00,1.8451,1.84517,1.84496,1.84505,734400000.0
2006-07-20 06:00:00,1.8451,1.84518,1.845,1.84512,771100003.0
2006-07-20 06:15:00,1.84515,1.84518,1.84432,1.8446,901800003.0
2006-07-20 06:30:00,1.84459,1.84467,1.8442,1.84441,876499995.0
2006-07-20 06:45:00,1.84438,1.84438,1.84392,1.84422,617300000.0
2006-07-20 07:00:00,1.84437,1.84488,1.84433,1.84477,809000001.0
2006-07-20 07:15:00,1.84478,1.84486,1.84414,1.84438,761999999.0
2006-07-20 07:30:00,1.84451,1.84455,1.84387,1.84399,828049997.0
2006-07-20 07:45:00,1.84383,1.84387,1.84329,1.84357,711099993.0
2006-07-20 08:00:00,1.84355,1.84357,1.84254,1.84326,942499999.0
2006-07-20 08:15:00,1.84331,1.84469,1.84322,1.8435,987800000.0
2006-07-20 08:30:00,1.84351,1.84507,1.84339,1.84382,984500002.0
2006-07-20 08:45:00,1.84389,1.8444,1.84358,1.84425,959800000.0
2006-07-20 09:00:00,1.84422,1.84437,1.84294,1.8435,936799997.0
2006-07-20 09:15:00,1.84352,1.84438,1.84342,1.84438,759299996.0
2006-07-20 09:30:00,1.84433,1.84485,1.84394,1.84397,1064499996.0
2006-07-20 09:45:00,1.84395,1.84569,1.84368,1.84542,943140003.0
2006-07-20 10:00:00,1.84555,1.84577,1.84433,1.84437,914899997.0
2006-07-20 10:15:00,1.84433,1.84546,1.84386,1.84386,822699997.0
2006-07-20 10:30:00,1.8448,1.847,1.84179,1.84651,972850010.0
2006-07-20 10:45:00,1.84663,1.84724,1.84638,1.84715,996549998.0
2006-07-20 11:00:00,1.84722,1.84735,1.84651,1.8468,1024000000.0
2006-07-20 11:15:00,1.84692,1.8474,1.84663,1.8468,731499998.0
2006-07-20 11:30:00,1.84675,1.84689,1.8462,1.84654,1065700004.0
2006-07-20 11:45:00,1.84647,1.84647,1.84544,1.84551,1209349994.0
2006-07-20 12:00:00,1.8456,1.8469,1.8456,1.84598,938500003.0
2006-07-20 12:15:00,1.84601,1.8469,1.84574,1.84658,860600009.0
2006-07-20 12:30:00,1.84646,1.84816,1.84609,1.84775,1160699991.0
2006-07-20 12:45:00,1.84776,1.84904,1.84758,1.84873,998399999.0
2006-07-20 13:00:00,1.84874,1.84965,1.8486,1.84917,1004699997.0
2006-07-20 13:15:00,1.84924,1.84992,1.84904,1.84909,956450002.0
2006-07-20 13:30:00,1.8491,1.85081,1.8491,1.85048,1146349995.0
2006-07-20 13:45:00,1.85042,1.85163,1.85035,1.85124,1017400010.0
2006-07-20 14:00:00,1.85127,1.85137,1.85009,1.851,980699997.0
2006-07-20 14:15:00,1.85102,1.85148,1.84979,1.84979,754600002.0
2006-07-20 14:30:00,1.84983,1.85075,1.84942,1.84972,742699992.0
2006-07-20 14:45:00,1.84931,1.85041,1.84893,1.84941,1019750003.0
2006-07-20 15:00:00,1.84936,1.85024,1.84921,1.84939,1035099999.0
2006-07-20 15:15:00,1.84939,1.84957,1.84833,1.84833,998299999.0
2006-07-20 15:30:00,1.84826,1.85024,1.84806,1.84995,1112700002.0
2006-07-20 15:45:00,1.85,1.85026,1.84745,1.84745,845000003.0
2006-07-20 16:00:00,1.84722,1.85105,1.84718,1.85056,1296799998.0
2006-07-20 16:15:00,1.85056,1.85111,1.84969,1.85071,973100001.0
2006-07-20 16:30:00,1.85055,1.85138,1.84903,1.84997,957199999.0
2006-07-20 16:45:00,1.84985,1.85081,1.84904,1.85081,1022799998.0
2006-07-20 17:00:00,1.85089,1.85102,1.84986,1.85035,980649998.0
2006-07-20 17:15:00,1.85033,1.85062,1.84862,1.84916,891449996.0
2006-07-20 17:30:00,1.84915,1.84945,1.84848,1.84854,787400000.0
2006-07-20 17:45:00,1.84854,1.84931,1.84844,1.84889,1018600001.0
2006-07-20 18:00:00,1.84884,1.8505,1.84884,1.8497,12498049994.0
2006-07-20 18:15:00,1.84971,1.84971,1.84748,1.84765,9551720009.0
2006-07-20 18:30:00,1.84773,1.84873,1.84762,1.8478,5253299998.0
2006-07-20 18:45:00,1.84779,1.8483,1.84775,1.84808,5290699993.0
2006-07-20 19:00:00,1.84822,1.84917,1.84822,1.8486,5056949993.0
2006-07-20 19:15:00,1.84862,1.84905,1.84844,1.84847,4439799996.0
2006-07-20 19:30:00,1.84843,1.84883,1.84827,1.84835,4336800008.0
2006-07-20 19:45:00,1.84837,1.8491,1.84824,1.84856,3262949999.0
2006-07-20 20:00:00,1.84859,1.85064,1.84859,1.85061,2982446998.0
2006-07-20 20:15:00,1.85063,1.851,1.8497,1.84985,3842999999.0
2006-07-20 20:30:00,1.84988,1.85014,1.84913,1.84913,4614949979.0
2006-07-20 20:45:00,1.84907,1.84977,1.84907,1.84959,5317419998.0
2006-07-20 21:00:00,1.84963,1.84974,1.84824,1.84833,2818299991.0
2006-07-20 21:15:00,1.8484,1.84915,1.84832,1.84907,2076820005.0
2006-07-20 21:30:00,1.849,1.849,1.84769,1.84777,2073546991.0
2006-07-20 21:45:00,1.84777,1.84813,1.84758,1.84784,1825269999.0
2006-07-20 22:00:00,1.8479,1.8485,1.84785,1.84835,1722549995.0
2006-07-20 22:15:00,1.84838,1.84848,1.84793,1.84803,1973849999.0
2006-07-20 22:30:00,1.84808,1.8484,1.84797,1.84805,1425300000.0
2006-07-20 22:45:00,1.84808,1.84869,1.84808,1.84835,874600000.0
2006-07-20 23:00:00,1.8483,1.84834,1.84775,1.8479,1249500000.0
2006-07-20 23:15:00,1.84775,1.84819,1.84755,1.84778,1212099995.0
2006-07-20 23:30:00,1.84826,1.84826,1.84782,1.84799,766899999.0
2006-07-20 23:45:00,1.84798,1.84823,1.8475,1.84823,668900000.0
2006-07-21 00:00:00,1.84823,1.84884,1.84795,1.8486,483700000.0
2006-07-21 00:15:00,1.8486,1.84883,1.84826,1.84837,497499999.0
2006-07-21 00:30:00,1.84835,1.84916,1.84825,1.849,536600000.0
2006-07-21 00:45:00,1.84907,1.84911,1.84862,1.8487,1013000002.0
2006-07-21 01:00:00,1.84873,1.849,1.84857,1.84858,820699992.0
2006-07-21 01:15:00,1.84853,1.84854,1.8482,1.8484,750650002.0
2006-07-21 01:30:00,1.84843,1.84846,1.84778,1.8479,867099997.0
2006-07-21 01:45:00,1.84795,1.84847,1.84767,1.8479,673499996.0
2006-07-21 02:00:00,1.84793,1.84795,1.84672,1.84718,972249994.0
2006-07-21 02:15:00,1.84724,1.84735,1.84708,1.84726,762300000.0
2006-07-21 02:30:00,1.84723,1.84754,1.84695,1.8475,789499997.0
2006-07-21 02:45:00,1.84745,1.84785,1.84706,1.84758,794799999.0
2006-07-21 03:00:00,1.84768,1.84805,1.8476,1.84805,619299999.0
2006-07-21 03:15:00,1.84803,1.84803,1.84751,1.84751,438300001.0
2006-07-21 03:30:00,1.8475,1.8478,1.84745,1.84777,500499998.0
2006-07-21 03:45:00,1.84775,1.84805,1.84767,1.84791,861600004.0
2006-07-21 04:00:00,1.84795,1.84817,1.8478,1.8478,808700002.0
2006-07-21 04:15:00,1.84789,1.84818,1.84788,1.84815,815649995.0
2006-07-21 04:30:00,1.84812,1.8496,1.84812,1.84888,666400000.0
2006-07-21 04:45:00,1.84897,1.84917,1.84862,1.84912,510100002.0
2006-07-21 05:00:00,1.84908,1.8491,1.84883,1.84887,678499999.0
2006-07-21 05:15:00,1.84883,1.84907,1.8486,1.84907,777750000.0
2006-07-21 05:30:00,1.84907,1.8491,1.84859,1.84859,668349999.0
2006-07-21 05:45:00,1.84861,1.8489,1.84836,1.84885,737700003.0
2006-07-21 06:00:00,1.8489,1.8489,1.84867,1.84878,607900000.0
2006-07-21 06:15:00,1.8489,1.84926,1.8488,1.84908,692500001.0
2006-07-21 06:30:00,1.84896,1.849,1.84875,1.84891,688400000.0
2006-07-21 06:45:00,1.84891,1.84922,1.8487,1.84899,515200003.0
2006-07-21 07:00:00,1.84915,1.84928,1.849,1.8492,635500001.0
2006-07-21 07:15:00,1.84925,1.84925,1.84885,1.84904,800100003.0
2006-07-21 07:30:00,1.8491,1.84933,1.84841,1.84858,840749992.0
2006-07-21 07:45:00,1.84858,1.84864,1.8474,1.84762,637400001.0
2006-07-21 08:00:00,1.84758,1.84775,1.84711,1.84771,916350004.0
2006-07-21 08:15:00,1.84775,1.84813,1.84708,1.84811,1005500006.0
2006-07-21 08:30:00,1.8481,1.85113,1.8481,1.85102,958970002.0
2006-07-21 08:45:00,1.85098,1.85111,1.84997,1.85041,1014900002.0
2006-07-21 09:00:00,1.85045,1.85296,1.85038,1.85296,853399998.0
2006-07-21 09:15:00,1.85335,1.8551,1.85322,1.85345,842149998.0
2006-07-21 09:30:00,1.8534,1.855,1.85307,1.85476,1052099993.0
2006-07-21 09:45:00,1.85486,1.85501,1.85342,1.85352,1024400002.0
2006-07-21 10:00:00,1.85348,1.85414,1.85333,1.85398,984900007.0
2006-07-21 10:15:00,1.85398,1.85451,1.8533,1.8533,951700001.0
2006-07-21 10:30:00,1.85388,1.85527,1.85311,1.85326,955599999.0
2006-07-21 10:45:00,1.85318,1.8547,1.85318,1.85405,945100005.0
2006-07-21 11:00:00,1.85403,1.85419,1.85365,1.8537,1207599996.0
2006-07-21 11:15:00,1.85368,1.85465,1.85355,1.85454,977299998.0
2006-07-21 11:30:00,1.85447,1.85475,1.85396,1.85442,1237300006.0
2006-07-21 11:45:00,1.8544,1.85488,1.85325,1.85478,1152799996.0
2006-07-21 12:00:00,1.8548,1.8548,1.85386,1.85442,982099996.0
2006-07-21 12:15:00,1.85437,1.8578,1.8541,1.85738,870049997.0
2006-07-21 12:30:00,1.85737,1.85749,1.85635,1.85661,1102069995.0
2006-07-21 12:45:00,1.8566,1.85757,1.85631,1.85754,1078399996.0
2006-07-21 13:00:00,1.85772,1.85793,1.8566,1.85733,927650001.0
2006-07-21 13:15:00,1.85734,1.85842,1.85713,1.85782,1016600001.0
2006-07-21 13:30:00,1.85776,1.85793,1.85552,1.8559,982799997.0
2006-07-21 13:45:00,1.85592,1.85611,1.85553,1.85581,768399996.0
2006-07-21 14:00:00,1.8559,1.857,1.85574,1.85668,880899997.0
2006-07-21 14:15:00,1.85667,1.85837,1.85662,1.85837,809799999.0
2006-07-21 14:30:00,1.85841,1.85841,1.8574,1.85768,944400002.0
2006-07-21 14:45:00,1.85775,1.85827,1.8575,1.85801,885700002.0
2006-07-21 15:00:00,1.85795,1.85882,1.85754,1.8587,924900002.0
2006-07-21 15:15:00,1.8587,1.85885,1.85812,1.85836,921670000.0
2006-07-21 15:30:00,1.85835,1.8585,1.85626,1.85731,897899992.0
2006-07-21 15:45:00,1.85736,1.85814,1.85707,1.85797,1089600005.0
2006-07-21 16:00:00,1.85798,1.85916,1.8575,1.85807,1112400001.0
2006-07-21 16:15:00,1.85806,1.85864,1.85769,1.85795,1037000000.0
2006-07-21 16:30:00,1.85792,1.85899,1.85792,1.85837,983799998.0
2006-07-21 16:45:00,1.85847,1.85964,1.8584,1.85913,1191399995.0
2006-07-21 17:00:00,1.85893,1.85958,1.85854,1.85873,1086699999.0
2006-07-21 17:15:00,1.85854,1.85875,1.85795,1.85833,798099998.0
2006-07-21 17:30:00,1.85839,1.85894,1.85712,1.85733,844299998.0
2006-07-21 17:45:00,1.85739,1.85839,1.85739,1.85815,985900002.0
2006-07-21 18:00:00,1.85805,1.85832,1.85778,1.85802,12613619984.0
2006-07-21 18:15:00,1.85803,1.85812,1.85738,1.85748,9720969992.0
2006-07-21 18:30:00,1.85741,1.85785,1.85675,1.85755,5242750000.0
2006-07-21 18:45:00,1.85753,1.85771,1.85703,1.85705,5125399999.0
2006-07-21 19:00:00,1.85705,1.85823,1.85702,1.8578,4764449984.0
2006-07-21 19:15:00,1.85785,1.85855,1.85782,1.85804,4209149993.0
2006-07-21 19:30:00,1.858,1.85901,1.85795,1.85892,4630370000.0
2006-07-21 19:45:00,1.85892,1.85892,1.8582,1.85836,3478700009.0
2006-07-21 20:00:00,1.85835,1.85901,1.85818,1.85818,2941599991.0
2006-07-21 20:15:00,1.85812,1.85846,1.85769,1.85786,3682450003.0
2006-07-21 20:30:00,1.85783,1.85855,1.85758,1.85837,4498200002.0
2006-07-21 20:45:00,1.85838,1.8588,1.85784,1.85865,5159300003.0
2006-07-21 21:00:00,1.85867,1.85907,1.85851,1.85873,3015899994.0
2006-07-21 21:15:00,1.85877,1.85903,1.85854,1.8588,2088400002.0
2006-07-21 21:30:00,1.85876,1.85914,1.85874,1.85908,1908000006.0
2006-07-21 21:45:00,1.85907,1.85915,1.85856,1.85865,1844769997.0
2006-07-21 22:00:00,1.85872,1.85885,1.858,1.85851,1654700007.0
2006-07-21 22:15:00,1.85851,1.85851,1.85806,1.85806,1751269995.0
2006-07-21 22:30:00,1.85807,1.8582,1.85773,1.85787,1471746994.0
2006-07-21 22:45:00,1.85791,1.85835,1.85776,1.85825,946800003.0
2006-07-24 00:00:00,1.8591,1.8592,1.8589,1.859,259600000.0
2006-07-24 00:15:00,1.8591,1.8592,1.859,1.859,283200000.0
2006-07-24 00:30:00,1.8591,1.8593,1.8588,1.8592,283200000.0
2006-07-24 00:45:00,1.8593,1.8595,1.8589,1.8594,165200000.0
2006-07-24 01:00:00,1.8595,1.8595,1.8592,1.8593,165200000.0
2006-07-24 01:15:00,1.8594,1.8596,1.8592,1.8593,236000000.0
2006-07-24 01:30:00,1.8592,1.8592,1.8591,1.8592,141600000.0
2006-07-24 01:45:00,1.8591,1.8592,1.8588,1.859,236000000.0
2006-07-24 02:00:00,1.8586,1.8586,1.85701,1.85711,910700004.0
2006-07-24 02:15:00,1.85712,1.85723,1.85671,1.85688,1019199992.0
2006-07-24 02:30:00,1.85678,1.85688,1.8563,1.85668,713899998.0
2006-07-24 02:45:00,1.85663,1.85663,1.8544,1.85463,772299992.0
2006-07-24 03:00:00,1.85467,1.85513,1.8543,1.8546,751800001.0
2006-07-24 03:15:00,1.85469,1.85482,1.85255,1.85319,754699998.0
2006-07-24 03:30:00,1.85341,1.85404,1.85322,1.8538,691500000.0
2006-07-24 03:45:00,1.8538,1.85402,1.85365,1.85378,764200003.0
2006-07-24 04:00:00,1.85375,1.85408,1.85365,1.85386,828349996.0
2006-07-24 04:15:00,1.85397,1.85454,1.85387,1.85395,1012699991.0
2006-07-24 04:30:00,1.85392,1.85442,1.85387,1.85395,549400000.0
2006-07-24 04:45:00,1.854,1.85459,1.85395,1.85429,730800002.0
2006-07-24 05:00:00,1.8543,1.85446,1.85395,1.8542,690500002.0
2006-07-24 05:15:00,1.85423,1.85433,1.8541,1.85415,663600001.0
2006-07-24 05:30:00,1.85415,1.85436,1.854,1.85409,595300001.0
2006-07-24 05:45:00,1.85413,1.85413,1.8538,1.8539,708700002.0
2006-07-24 06:00:00,1.85395,1.85427,1.85385,1.85398,624650005.0
2006-07-24 06:15:00,1.85406,1.85433,1.85406,1.85421,664999997.0
2006-07-24 06:30:00,1.8541,1.85435,1.85403,1.8542,658999998.0
2006-07-24 06:45:00,1.85422,1.85443,1.85396,1.85422,582419997.0
2006-07-24 07:00:00,1.85433,1.85433,1.85379,1.85388,748200004.0
2006-07-24 07:15:00,1.85394,1.8541,1.85381,1.85405,769800000.0
2006-07-24 07:30:00,1.85401,1.85401,1.85071,1.85143,978899995.0
2006-07-24 07:45:00,1.8514,1.85264,1.85027,1.85264,691600000.0
2006-07-24 08:00:00,1.85249,1.85261,1.85137,1.85232,986246992.0
2006-07-24 08:15:00,1.85236,1.85256,1.85182,1.85196,749399997.0
2006-07-24 08:30:00,1.85189,1.85198,1.85127,1.8517,890499995.0
2006-07-24 08:45:00,1.85184,1.85243,1.85144,1.85147,1032599994.0
2006-07-24 09:00:00,1.8516,1.85214,1.85131,1.8515,845099999.0
2006-07-24 09:15:00,1.85135,1.85135,1.84813,1.84894,802599997.0
2006-07-24 09:30:00,1.84889,1.84906,1.848,1.8488,927999996.0
2006-07-24 09:45:00,1.84875,1.84925,1.84822,1.84895,819949996.0
2006-07-24 10:00:00,1.84897,1.8505,1.8488,1.85039,904300007.0
2006-07-24 10:15:00,1.8504,1.8504,1.84973,1.85036,937850002.0
2006-07-24 10:30:00,1.85041,1.85122,1.85033,1.85068,1056619996.0
2006-07-24 10:45:00,1.85082,1.85159,1.85006,1.85153,897800006.0
2006-07-24 11:00:00,1.85157,1.85159,1.85042,1.8507,1056800003.0
2006-07-24 11:15:00,1.85072,1.85374,1.85071,1.85372,1039000008.0
2006-07-24 11:30:00,1.85378,1.85392,1.85151,1.85188,1037899994.0
2006-07-24 11:45:00,1.85207,1.85262,1.85186,1.8525,1199600005.0
2006-07-24 12:00:00,1.85245,1.85305,1.85195,1.85276,950099999.0
2006-07-24 12:15:00,1.8526,1.8526,1.85159,1.85161,759399998.0
2006-07-24 12:30:00,1.85156,1.85213,1.85132,1.85195,1023899999.0
2006-07-24 12:45:00,1.85197,1.85215,1.85131,1.85215,904000001.0
2006-07-24 13:00:00,1.85222,1.85312,1.8521,1.85263,1028800003.0
2006-07-24 13:15:00,1.85264,1.85346,1.85257,1.85331,936699997.0
2006-07-24 13:30:00,1.85326,1.8533,1.85243,1.85305,1193199991.0
2006-07-24 13:45:00,1.85308,1.85317,1.85218,1.85227,762599997.0
2006-07-24 14:00:00,1.85236,1.8533,1.85226,1.85329,961249999.0
2006-07-24 14:15:00,1.85328,1.85495,1.85315,1.85424,1189300004.0
2006-07-24 14:30:00,1.85425,1.85454,1.85344,1.85379,775400003.0
2006-07-24 14:45:00,1.85369,1.85428,1.85367,1.85367,1037900002.0
2006-07-24 15:00:00,1.85363,1.85376,1.85301,1.85326,1003349997.0
2006-07-24 15:15:00,1.85323,1.85333,1.85179,1.85263,897900005.0
2006-07-24 15:30:00,1.85262,1.85325,1.85213,1.85278,982599998.0
2006-07-24 15:45:00,1.85282,1.85338,1.85254,1.85272,1005699997.0
2006-07-24 16:00:00,1.85272,1.85273,1.85204,1.85205,1096500000.0
2006-07-24 16:15:00,1.85184,1.85187,1.85112,1.85135,950600005.0
2006-07-24 16:30:00,1.85121,1.85133,1.85075,1.85115,937099996.0
2006-07-24 16:45:00,1.85119,1.85146,1.84932,1.84998,1092999997.0
2006-07-24 17:00:00,1.84994,1.85025,1.84851,1.84928,1061699998.0
2006-07-24 17:15:00,1.84914,1.84954,1.84894,1.84927,918400001.0
2006-07-24 17:30:00,1.84921,1.84941,1.84856,1.84925,912099997.0
2006-07-24 17:45:00,1.84928,1.84949,1.8488,1.84881,929599998.0
2006-07-24 18:00:00,1.84887,1.84943,1.84832,1.84935,13149736990.0
2006-07-24 18:15:00,1.8494,1.84955,1.84915,1.84935,9469399997.0
2006-07-24 18:30:00,1.84935,1.84971,1.84923,1.8496,5114549999.0
2006-07-24 18:45:00,1.84958,1.84977,1.84928,1.84947,5200699997.0
2006-07-24 19:00:00,1.84953,1.84968,1.849,1.84936,4619300002.0
2006-07-24 19:15:00,1.84935,1.84936,1.8489,1.84895,4311200016.0
2006-07-24 19:30:00,1.84898,1.84909,1.84843,1.84879,4349820000.0
2006-07-24 19:45:00,1.84882,1.84941,1.84871,1.84918,3427500002.0
2006-07-24 20:00:00,1.84915,1.8492,1.84839,1.84912,2864799998.0
2006-07-24 20:15:00,1.84915,1.84926,1.84854,1.84915,3505599998.0
2006-07-24 20:30:00,1.84915,1.84983,1.84902,1.84962,4762119992.0
2006-07-24 20:45:00,1.84965,1.85034,1.84936,1.84957,4762600000.0
2006-07-24 21:00:00,1.84966,1.85002,1.84952,1.84982,2816650002.0
2006-07-24 21:15:00,1.84982,1.8501,1.84965,1.85,1992570007.0
2006-07-24 21:30:00,1.84998,1.85024,1.84983,1.85021,1852146991.0
2006-07-24 21:45:00,1.85022,1.85051,1.85007,1.85023,2025100000.0
2006-07-24 22:00:00,1.85029,1.85042,1.84986,1.85042,1729799988.0
2006-07-24 22:15:00,1.85046,1.85048,1.85002,1.8501,1848700003.0
2006-07-24 22:30:00,1.85009,1.85042,1.84985,1.85038,1438600004.0
2006-07-24 22:45:00,1.8504,1.8509,1.85039,1.85085,984399998.0
2006-07-24 23:00:00,1.8508,1.85188,1.85065,1.85125,1260800000.0
2006-07-24 23:15:00,1.85124,1.8514,1.85078,1.85125,966099997.0
2006-07-24 23:30:00,1.85123,1.85128,1.85055,1.85055,675399996.0
2006-07-24 23:45:00,1.8506,1.85082,1.85045,1.85065,462950000.0
2006-07-25 00:00:00,1.85062,1.85114,1.8506,1.85062,685900001.0
2006-07-25 00:15:00,1.85062,1.85088,1.85035,1.8505,591599998.0
2006-07-25 00:30:00,1.8505,1.85059,1.85003,1.8501,495200000.0
2006-07-25 00:45:00,1.8501,1.85018,1.84898,1.84908,852800002.0
2006-07-25 01:00:00,1.8491,1.84936,1.84864,1.84877,801599994.0
2006-07-25 01:15:00,1.84878,1.84958,1.84856,1.8486,917299998.0
2006-07-25 01:30:00,1.84859,1.84906,1.84857,1.84872,607900005.0
2006-07-25 01:45:00,1.84874,1.84902,1.84847,1.84897,809999996.0
2006-07-25 02:00:00,1.849,1.84954,1.8484,1.84855,864000002.0
2006-07-25 02:15:00,1.8486,1.84892,1.84511,1.84537,948469996.0
2006-07-25 02:30:00,1.84527,1.84543,1.8446,1.84524,896650002.0
2006-07-25 02:45:00,1.84513,1.84591,1.84506,1.84556,660700001.0
2006-07-25 03:00:00,1.84562,1.84611,1.84531,1.84546,922399994.0
2006-07-25 03:15:00,1.84552,1.84552,1.84427,1.84448,628399997.0
2006-07-25 03:30:00,1.84439,1.84559,1.84439,1.84556,587899997.0
2006-07-25 03:45:00,1.84547,1.84598,1.84545,1.84593,942799999.0
2006-07-25 04:00:00,1.84584,1.84584,1.84521,1.84525,710250004.0
2006-07-25 04:15:00,1.84537,1.84545,1.84462,1.84487,803999995.0
2006-07-25 04:30:00,1.84487,1.8452,1.84479,1.84495,655800000.0
2006-07-25 04:45:00,1.84504,1.84563,1.84501,1.84556,767000002.0
2006-07-25 05:00:00,1.8456,1.84602,1.84551,1.84593,595999996.0
2006-07-25 05:15:00,1.84593,1.846,1.8458,1.84585,578799997.0
2006-07-25 05:30:00,1.84585,1.84619,1.8456,1.84609,861599997.0
2006-07-25 05:45:00,1.84612,1.8462,1.84583,1.846,733419998.0
2006-07-25 06:00:00,1.8461,1.84652,1.84602,1.8465,770800001.0
2006-07-25 06:15:00,1.84675,1.84785,1.84675,1.84785,736700000.0
2006-07-25 06:30:00,1.84784,1.84863,1.84749,1.8478,803300003.0
2006-07-25 06:45:00,1.84777,1.84788,1.84692,1.84737,782269998.0
2006-07-25 07:00:00,1.84758,1.84813,1.84757,1.84775,741199998.0
2006-07-25 07:15:00,1.8478,1.85044,1.84768,1.85035,886899997.0
2006-07-25 07:30:00,1.85027,1.85141,1.85,1.85011,1039299995.0
2006-07-25 07:45:00,1.85,1.85123,1.84964,1.85123,630400004.0
2006-07-25 08:00:00,1.85115,1.85153,1.85079,1.85112,958399999.0
2006-07-25 08:15:00,1.85122,1.85324,1.8512,1.85249,1161800000.0
2006-07-25 08:30:00,1.85261,1.8533,1.8524,1.8524,893700004.0
2006-07-25 08:45:00,1.85245,1.85262,1.85138,1.85138,694800000.0
2006-07-25 09:00:00,1.85128,1.85145,1.8507,1.85101,992149995.0
2006-07-25 09:15:00,1.85092,1.85142,1.8499,1.85038,803999999.0
2006-07-25 09:30:00,1.85033,1.85052,1.84932,1.84968,1033600001.0
2006-07-25 09:45:00,1.84964,1.85003,1.84886,1.8499,1076000000.0
2006-07-25 10:00:00,1.84994,1.85059,1.84972,1.85023,892750002.0
2006-07-25 10:15:00,1.85019,1.85121,1.84898,1.84906,898700002.0
2006-07-25 10:30:00,1.84904,1.84956,1.84827,1.8487,960800001.0
2006-07-25 10:45:00,1.84868,1.85002,1.84832,1.84998,1046700007.0
2006-07-25 11:00:00,1.85003,1.85018,1.84942,1.85001,918346987.0
2006-07-25 11:15:00,1.84997,1.85066,1.84982,1.8505,992299998.0
2006-07-25 11:30:00,1.85045,1.8506,1.85028,1.85037,947499997.0
2006-07-25 11:45:00,1.85033,1.85082,1.85021,1.8508,1084700001.0
2006-07-25 12:00:00,1.8508,1.8516,1.85069,1.85125,723800000.0
2006-07-25 12:15:00,1.85128,1.8513,1.85078,1.8508,910800000.0
2006-07-25 12:30:00,1.85076,1.85119,1.85058,1.85108,1132746986.0
2006-07-25 12:45:00,1.85114,1.85149,1.8504,1.85085,867700007.0
2006-07-25 13:00:00,1.85093,1.85126,1.85045,1.85061,1009699998.0
2006-07-25 13:15:00,1.85064,1.85071,1.85033,1.85052,1080000003.0
2006-07-25 13:30:00,1.85047,1.85061,1.85,1.85014,967800001.0
2006-07-25 13:45:00,1.85008,1.85012,1.8494,1.84942,1124699995.0
2006-07-25 14:00:00,1.8495,1.84991,1.84903,1.84908,924599998.0
2006-07-25 14:15:00,1.84907,1.84982,1.84893,1.8497,899470003.0
2006-07-25 14:30:00,1.8498,1.85101,1.84965,1.85101,875200000.0
2006-07-25 14:45:00,1.85094,1.85109,1.8506,1.85079,1081100004.0
2006-07-25 15:00:00,1.85076,1.85077,1.84965,1.85056,967799999.0
2006-07-25 15:15:00,1.85057,1.85097,1.8503,1.8506,1057350001.0
2006-07-25 15:30:00,1.85064,1.85119,1.85028,1.8511,938900004.0
2006-07-25 15:45:00,1.85108,1.85242,1.85059,1.85208,964799998.0
2006-07-25 16:00:00,1.85055,1.85074,1.84656,1.84672,1127299999.0
2006-07-25 16:15:00,1.84662,1.84704,1.84544,1.84618,855200001.0
2006-07-25 16:30:00,1.84604,1.84644,1.84527,1.84599,1081400000.0
2006-07-25 16:45:00,1.84594,1.84688,1.84555,1.84688,1041999999.0
2006-07-25 17:00:00,1.84681,1.84705,1.8422,1.84223,916200002.0
2006-07-25 17:15:00,1.84234,1.84336,1.83997,1.84137,929300001.0
2006-07-25 17:30:00,1.84138,1.84155,1.83992,1.84115,1078999999.0
2006-07-25 17:45:00,1.84108,1.8413,1.84013,1.84017,869900000.0
2006-07-25 18:00:00,1.84019,1.84038,1.83926,1.83942,12254619993.0
2006-07-25 18:15:00,1.83946,1.84001,1.83837,1.83983,9997749991.0
2006-07-25 18:30:00,1.83988,1.8406,1.83975,1.84019,5036650000.0
2006-07-25 18:45:00,1.84018,1.84085,1.83986,1.8403,5455000005.0
2006-07-25 19:00:00,1.84039,1.84072,1.84016,1.84043,5047950003.0
2006-07-25 19:15:00,1.8404,1.84059,1.84003,1.84049,4613449999.0
2006-07-25 19:30:00,1.84045,1.84058,1.83908,1.83912,4514249998.0
2006-07-25 19:45:00,1.83915,1.83936,1.83872,1.83903,3503699999.0
2006-07-25 20:00:00,1.83901,1.83922,1.83887,1.8389,2992400005.0
2006-07-25 20:15:00,1.8389,1.83947,1.8389,1.8393,3575099988.0
2006-07-25 20:30:00,1.83931,1.83981,1.83931,1.83974,4620599986.0
2006-07-25 20:45:00,1.83975,1.84001,1.83934,1.8399,4885600001.0
2006-07-25 21:00:00,1.83991,1.8402,1.8395,1.8396,2966549980.0
2006-07-25 21:15:00,1.83967,1.84006,1.83961,1.8398,2454199990.0
2006-07-25 21:30:00,1.83987,1.84006,1.83973,1.83973,1704470005.0
2006-07-25 21:45:00,1.83972,1.83978,1.83915,1.83915,1916920000.0
2006-07-25 22:00:00,1.83919,1.83934,1.83901,1.83925,1749000000.0
2006-07-25 22:15:00,1.83923,1.83936,1.83898,1.83936,1862699999.0
2006-07-25 22:30:00,1.83944,1.83957,1.83885,1.83903,1579799990.0
2006-07-25 22:45:00,1.83908,1.83939,1.83895,1.83905,957399996.0
2006-07-25 23:00:00,1.839,1.83966,1.83857,1.83938,1070300002.0
2006-07-25 23:15:00,1.83923,1.84004,1.83903,1.83959,908999999.0
2006-07-25 23:30:00,1.83957,1.83988,1.83936,1.8398,570400002.0
2006-07-25 23:45:00,1.83985,1.83989,1.83949,1.83955,467499999.0
2006-07-26 00:00:00,1.83979,1.84033,1.83961,1.83999,585900001.0
2006-07-26 00:15:00,1.84,1.84024,1.83993,1.84012,561500001.0
2006-07-26 00:30:00,1.8401,1.84022,1.84002,1.84003,480900000.0
2006-07-26 00:45:00,1.84,1.84058,1.83995,1.8405,843549999.0
2006-07-26 01:00:00,1.84046,1.84078,1.84033,1.8404,865199999.0
2006-07-26 01:15:00,1.84033,1.84065,1.84015,1.84025,687299995.0
2006-07-26 01:30:00,1.84028,1.84088,1.84017,1.84088,689100001.0
2006-07-26 01:45:00,1.84095,1.84112,1.84028,1.8406,646699999.0
2006-07-26 02:00:00,1.84063,1.84095,1.84054,1.84061,693999999.0
2006-07-26 02:15:00,1.84061,1.84061,1.83984,1.84018,879599996.0
2006-07-26 02:30:00,1.84008,1.84075,1.84008,1.84075,899300007.0
2006-07-26 02:45:00,1.84058,1.84078,1.84005,1.84005,776300002.0
2006-07-26 03:00:00,1.84012,1.8402,1.83992,1.8401,881599991.0
2006-07-26 03:15:00,1.84017,1.84042,1.84006,1.84037,639099991.0
2006-07-26 03:30:00,1.84035,1.84133,1.84035,1.8413,746800001.0
2006-07-26 03:45:00,1.84127,1.84134,1.84081,1.84108,925800002.0
2006-07-26 04:00:00,1.84098,1.8413,1.84096,1.841,805099996.0
2006-07-26 04:15:00,1.8411,1.84123,1.84092,1.84115,951999995.0
2006-07-26 04:30:00,1.84108,1.84124,1.84095,1.84116,723999998.0
2006-07-26 04:45:00,1.8412,1.84145,1.84094,1.84113,769999998.0
2006-07-26 05:00:00,1.84115,1.84121,1.8409,1.84105,493999997.0
2006-07-26 05:15:00,1.84108,1.84115,1.84094,1.84102,714300004.0
2006-07-26 05:30:00,1.84102,1.8411,1.84075,1.84098,731300007.0
2006-07-26 05:45:00,1.84103,1.84117,1.841,1.8411,659099999.0
2006-07-26 06:00:00,1.84115,1.84115,1.84071,1.84071,779699999.0
2006-07-26 06:15:00,1.84075,1.84124,1.84063,1.84107,679699999.0
2006-07-26 06:30:00,1.841,1.84137,1.84095,1.8412,483699997.0
2006-07-26 06:45:00,1.84123,1.84156,1.84113,1.8413,632900001.0
2006-07-26 07:00:00,1.84145,1.84224,1.84117,1.8419,1017000002.0
2006-07-26 07:15:00,1.84193,1.84198,1.84169,1.84193,968800001.0
2006-07-26 07:30:00,1.84202,1.84211,1.8417,1.84178,854349995.0
2006-07-26 07:45:00,1.84175,1.84198,1.84068,1.84081,538900003.0
2006-07-26 08:00:00,1.84072,1.841,1.83973,1.83974,1018900002.0
2006-07-26 08:15:00,1.8398,1.84064,1.83926,1.84064,1132800009.0
2006-07-26 08:30:00,1.8406,1.84174,1.84052,1.8411,878799998.0
2006-07-26 08:45:00,1.84125,1.84156,1.84032,1.84125,1058400000.0
2006-07-26 09:00:00,1.8412,1.84216,1.84111,1.84194,940399997.0
2006-07-26 09:15:00,1.84189,1.84196,1.84043,1.8409,1170950006.0
2006-07-26 09:30:00,1.84086,1.84122,1.83972,1.83979,912999994.0
2006-07-26 09:45:00,1.8398,1.84029,1.839,1.83924,991800001.0
2006-07-26 10:00:00,1.83905,1.84106,1.83904,1.84092,965399998.0
2006-07-26 10:15:00,1.84088,1.84099,1.84005,1.84058,1097299999.0
2006-07-26 10:30:00,1.84056,1.84077,1.83996,1.84066,932720000.0
2006-07-26 10:45:00,1.84064,1.84081,1.83953,1.83975,1149999999.0
2006-07-26 11:00:00,1.8398,1.84085,1.8398,1.84068,944049999.0
2006-07-26 11:15:00,1.84077,1.8409,1.83951,1.83995,1022200002.0
2006-07-26 11:30:00,1.83992,1.84062,1.83984,1.84062,1117949994.0
2006-07-26 11:45:00,1.84058,1.84082,1.83966,1.84008,1133070000.0
2006-07-26 12:00:00,1.84013,1.84035,1.83992,1.84026,804700002.0
2006-07-26 12:15:00,1.84031,1.84067,1.83957,1.8398,1021399997.0
2006-07-26 12:30:00,1.83983,1.83998,1.8396,1.8397,1031300005.0
2006-07-26 12:45:00,1.83974,1.84053,1.83973,1.84048,893899995.0
2006-07-26 13:00:00,1.84053,1.84066,1.84022,1.84053,932100001.0
2006-07-26 13:15:00,1.8405,1.84065,1.84023,1.8406,915999998.0
2006-07-26 13:30:00,1.84059,1.84106,1.83957,1.83961,1044600003.0
2006-07-26 13:45:00,1.83959,1.83992,1.83934,1.83988,828169992.0
2006-07-26 14:00:00,1.83991,1.84054,1.83973,1.83973,1018800000.0
2006-07-26 14:15:00,1.83974,1.8405,1.83972,1.84047,879700003.0
2006-07-26 14:30:00,1.84049,1.84195,1.84032,1.84127,824300002.0
2006-07-26 14:45:00,1.84116,1.84347,1.84103,1.8425,1009100000.0
2006-07-26 15:00:00,1.84249,1.84296,1.84187,1.84282,913300004.0
2006-07-26 15:15:00,1.84285,1.84383,1.8425,1.8425,1127250002.0
2006-07-26 15:30:00,1.8425,1.84323,1.84244,1.84298,912799997.0
2006-07-26 15:45:00,1.84304,1.84362,1.84258,1.84353,1234200003.0
2006-07-26 16:00:00,1.84372,1.84546,1.84292,1.84543,818200002.0
2006-07-26 16:15:00,1.8457,1.84663,1.84567,1.84656,944900007.0
2006-07-26 16:30:00,1.84662,1.84718,1.84601,1.84607,841000001.0
2006-07-26 16:45:00,1.84607,1.84673,1.84575,1.84673,1203700004.0
2006-07-26 17:00:00,1.84665,1.84689,1.84609,1.84652,910099999.0
2006-07-26 17:15:00,1.84643,1.84693,1.84549,1.84549,914049999.0
2006-07-26 17:30:00,1.84542,1.84587,1.84539,1.84582,995449998.0
2006-07-26 17:45:00,1.8459,1.84711,1.84572,1.847,1049800003.0
2006-07-26 18:00:00,1.8471,1.84851,1.84683,1.84741,13077019983.0
2006-07-26 18:15:00,1.84748,1.84826,1.84692,1.84823,9617999996.0
2006-07-26 18:30:00,1.84827,1.8491,1.848,1.84854,5260550000.0
2006-07-26 18:45:00,1.84851,1.85055,1.8484,1.84997,5237949984.0
2006-07-26 19:00:00,1.85,1.8502,1.84949,1.84985,5173000001.0
2006-07-26 19:15:00,1.84981,1.84996,1.84922,1.8493,4543349992.0
2006-07-26 19:30:00,1.84929,1.85066,1.8491,1.8498,4362499997.0
2006-07-26 19:45:00,1.84975,1.85075,1.8497,1.8502,3340700002.0
2006-07-26 20:00:00,1.8502,1.85204,1.8502,1.85163,2757699996.0
2006-07-26 20:15:00,1.8516,1.85494,1.85132,1.85322,3818300000.0
2006-07-26 20:30:00,1.85317,1.85466,1.85288,1.8535,4547650004.0
2006-07-26 20:45:00,1.85348,1.85408,1.8531,1.85327,5115849993.0
2006-07-26 21:00:00,1.85325,1.85342,1.85183,1.85202,2626470001.0
2006-07-26 21:15:00,1.8521,1.85276,1.85206,1.85222,2100899997.0
2006-07-26 21:30:00,1.85215,1.85268,1.85209,1.85266,2306699993.0
2006-07-26 21:45:00,1.85267,1.85397,1.85267,1.85311,2012800008.0
2006-07-26 22:00:00,1.85315,1.85379,1.85312,1.85353,1631249996.0
2006-07-26 22:15:00,1.85355,1.854,1.85319,1.85388,1785700004.0
2006-07-26 22:30:00,1.85392,1.85395,1.85365,1.85378,1271799999.0
2006-07-26 22:45:00,1.85379,1.85447,1.85372,1.85386,1021799989.0
2006-07-26 23:00:00,1.8538,1.85483,1.8536,1.85406,1027899992.0
2006-07-26 23:15:00,1.85403,1.85437,1.85371,1.85411,1146399997.0
2006-07-26 23:30:00,1.85396,1.85445,1.85393,1.8542,668399999.0
2006-07-26 23:45:00,1.85425,1.85427,1.85328,1.85373,685200002.0
2006-07-27 00:00:00,1.85367,1.85395,1.85337,1.85357,553100001.0
2006-07-27 00:15:00,1.8536,1.8543,1.85344,1.8543,531800001.0
2006-07-27 00:30:00,1.85435,1.85455,1.85407,1.8541,894300001.0
2006-07-27 00:45:00,1.85408,1.85418,1.85382,1.8539,710299997.0
2006-07-27 01:00:00,1.8539,1.85406,1.85363,1.8537,677799997.0
2006-07-27 01:15:00,1.85365,1.85418,1.8534,1.8541,824199998.0
2006-07-27 01:30:00,1.85415,1.85445,1.85405,1.8542,633300001.0
2006-07-27 01:45:00,1.85423,1.85423,1.85315,1.85344,786599998.0
2006-07-27 02:00:00,1.85344,1.85356,1.85312,1.85315,769799998.0
2006-07-27 02:15:00,1.85327,1.8541,1.85327,1.8541,942169999.0
2006-07-27 02:30:00,1.85398,1.85463,1.85395,1.8546,748500001.0
2006-07-27 02:45:00,1.85456,1.85481,1.85396,1.85407,901070000.0
2006-07-27 03:00:00,1.8541,1.85419,1.85358,1.85358,729900004.0
2006-07-27 03:15:00,1.85349,1.85373,1.85333,1.85341,610699999.0
2006-07-27 03:30:00,1.85356,1.85368,1.85338,1.85363,534000004.0
2006-07-27 03:45:00,1.85368,1.8538,1.85335,1.85369,932099995.0
2006-07-27 04:00:00,1.85365,1.85371,1.85329,1.85332,813800002.0
2006-07-27 04:15:00,1.8534,1.85373,1.85337,1.85365,820299997.0
2006-07-27 04:30:00,1.85362,1.85373,1.85345,1.85345,548799999.0
2006-07-27 04:45:00,1.8535,1.85351,1.85287,1.85287,465000000.0
2006-07-27 05:00:00,1.85282,1.85349,1.85248,1.85328,632099998.0
2006-07-27 05:15:00,1.85341,1.85356,1.85322,1.8535,560600001.0
2006-07-27 05:30:00,1.8535,1.85352,1.85315,1.85328,575649999.0
2006-07-27 05:45:00,1.85332,1.85364,1.85329,1.8535,726400001.0
2006-07-27 06:00:00,1.85355,1.85405,1.85345,1.85378,802799995.0
2006-07-27 06:15:00,1.85374,1.85459,1.85334,1.8544,836400002.0
2006-07-27 06:30:00,1.85429,1.85463,1.85392,1.85442,702500001.0
2006-07-27 06:45:00,1.85445,1.85473,1.85402,1.85437,837299997.0
2006-07-27 07:00:00,1.85455,1.85469,1.85395,1.85441,664600000.0
2006-07-27 07:15:00,1.85447,1.85495,1.85428,1.85429,858069995.0
2006-07-27 07:30:00,1.85432,1.85631,1.85424,1.85606,870719997.0
2006-07-27 07:45:00,1.85609,1.85738,1.85606,1.85719,563819999.0
2006-07-27 08:00:00,1.85722,1.85743,1.85638,1.85652,884100010.0
2006-07-27 08:15:00,1.85658,1.85672,1.85546,1.85576,667699997.0
2006-07-27 08:30:00,1.85575,1.85694,1.85547,1.85694,947050003.0
2006-07-27 08:45:00,1.85705,1.85726,1.85644,1.85713,850599998.0
2006-07-27 09:00:00,1.85727,1.85883,1.85697,1.85816,973099999.0
2006-07-27 09:15:00,1.85809,1.85855,1.85722,1.85796,929400002.0
2006-07-27 09:30:00,1.85789,1.85897,1.85789,1.85875,838600000.0
2006-07-27 09:45:00,1.85882,1.85899,1.85806,1.85867,889799999.0
2006-07-27 10:00:00,1.85865,1.859,1.85844,1.859,955649998.0
2006-07-27 10:15:00,1.85898,1.85961,1.85878,1.85951,980000006.0
2006-07-27 10:30:00,1.85946,1.86069,1.85933,1.85966,1012900002.0
2006-07-27 10:45:00,1.85975,1.86011,1.85925,1.85973,1013999998.0
2006-07-27 11:00:00,1.85991,1.8603,1.85887,1.8603,1021599995.0
2006-07-27 11:15:00,1.86046,1.86191,1.86046,1.86128,1040800002.0
2006-07-27 11:30:00,1.86119,1.86139,1.8607,1.8608,1218500002.0
2006-07-27 11:45:00,1.86077,1.86093,1.85996,1.8607,1227699995.0
2006-07-27 12:00:00,1.86073,1.86098,1.86038,1.86044,963999999.0
2006-07-27 12:15:00,1.86046,1.86229,1.86039,1.86207,975770001.0
2006-07-27 12:30:00,1.86201,1.86244,1.86193,1.86242,1198599998.0
2006-07-27 12:45:00,1.8625,1.86361,1.86239,1.86281,1025300001.0
2006-07-27 13:00:00,1.86307,1.86309,1.86232,1.86245,991300000.0
2006-07-27 13:15:00,1.86244,1.86278,1.86231,1.86232,884100003.0
2006-07-27 13:30:00,1.86229,1.8629,1.86211,1.86238,1173699991.0
2006-07-27 13:45:00,1.86237,1.86267,1.86182,1.86182,938499996.0
2006-07-27 14:00:00,1.86171,1.86178,1.86077,1.86129,902246998.0
2006-07-27 14:15:00,1.86134,1.8614,1.85857,1.85857,1035099998.0
2006-07-27 14:30:00,1.85693,1.85902,1.85567,1.85844,1138699994.0
2006-07-27 14:45:00,1.85848,1.86169,1.85844,1.86115,963899999.0
2006-07-27 15:00:00,1.86117,1.86632,1.8611,1.86597,1025499999.0
2006-07-27 15:15:00,1.86604,1.86731,1.8655,1.86664,1047499999.0
2006-07-27 15:30:00,1.8667,1.86729,1.86578,1.8658,1071800002.0
2006-07-27 15:45:00,1.86591,1.86642,1.86431,1.86441,1101769998.0
2006-07-27 16:00:00,1.86374,1.86638,1.86316,1.86389,1201400002.0
2006-07-27 16:15:00,1.86387,1.8641,1.86289,1.8641,1044200002.0
2006-07-27 16:30:00,1.86407,1.86446,1.86322,1.86326,940770003.0
2006-07-27 16:45:00,1.8633,1.86419,1.86292,1.86419,1119319998.0
2006-07-27 17:00:00,1.86412,1.86415,1.86317,1.8638,1184399997.0
2006-07-27 17:15:00,1.86374,1.86377,1.86147,1.86185,858699996.0
2006-07-27 17:30:00,1.86168,1.86319,1.86168,1.86294,987099997.0
2006-07-27 17:45:00,1.86286,1.86308,1.86188,1.86222,680299998.0
2006-07-27 18:00:00,1.86235,1.86291,1.86227,1.86272,12732986975.0
2006-07-27 18:15:00,1.86275,1.86351,1.86262,1.86322,9574749981.0
2006-07-27 18:30:00,1.86322,1.86327,1.86195,1.86198,5380349994.0
2006-07-27 18:45:00,1.86192,1.86237,1.86159,1.86193,5680450003.0
2006-07-27 19:00:00,1.86191,1.862,1.85972,1.86015,5137349997.0
2006-07-27 19:15:00,1.86012,1.8607,1.85998,1.8605,4602840003.0
2006-07-27 19:30:00,1.86055,1.86214,1.86054,1.86164,4327800010.0
2006-07-27 19:45:00,1.86164,1.86168,1.85981,1.85985,3507699988.0
2006-07-27 20:00:00,1.85976,1.85982,1.85777,1.85777,2986550004.0
2006-07-27 20:15:00,1.85767,1.85767,1.85542,1.85575,3531200002.0
2006-07-27 20:30:00,1.8558,1.85682,1.85489,1.85651,4341200005.0
2006-07-27 20:45:00,1.85648,1.85696,1.85535,1.85693,4830150008.0
2006-07-27 21:00:00,1.857,1.85734,1.85681,1.85712,3055346988.0
2006-07-27 21:15:00,1.8572,1.85733,1.85702,1.85728,1835719992.0
2006-07-27 21:30:00,1.8574,1.858,1.85724,1.85724,1828100006.0
2006-07-27 21:45:00,1.85724,1.85761,1.85715,1.85715,2016049998.0
2006-07-27 22:00:00,1.85722,1.85737,1.85652,1.85691,1745999993.0
2006-07-27 22:15:00,1.85698,1.85793,1.85696,1.85772,1763900001.0
2006-07-27 22:30:00,1.85773,1.85836,1.85767,1.85783,1357199999.0
2006-07-27 22:45:00,1.85776,1.85826,1.85695,1.857,803050001.0
2006-07-27 23:00:00,1.85695,1.85761,1.8568,1.85738,1155499993.0
2006-07-27 23:15:00,1.85737,1.85775,1.85705,1.85751,955800000.0
2006-07-27 23:30:00,1.85752,1.8577,1.85735,1.85757,518999997.0
2006-07-27 23:45:00,1.85761,1.85786,1.85741,1.85783,519300003.0
2006-07-28 00:00:00,1.85783,1.85787,1.85755,1.85761,514299994.0
2006-07-28 00:15:00,1.8576,1.85821,1.85752,1.85821,548599998.0
2006-07-28 00:30:00,1.85825,1.85827,1.85776,1.85795,515050000.0
2006-07-28 00:45:00,1.85796,1.85807,1.85731,1.85744,853099996.0
2006-07-28 01:00:00,1.85745,1.85753,1.85694,1.85698,712600004.0
2006-07-28 01:15:00,1.85695,1.85706,1.85683,1.85689,639300003.0
2006-07-28 01:30:00,1.85698,1.85698,1.85511,1.85528,823199996.0
2006-07-28 01:45:00,1.85538,1.8562,1.85531,1.8562,549000002.0
2006-07-28 02:00:00,1.85621,1.85659,1.85608,1.85655,643899998.0
2006-07-28 02:15:00,1.85647,1.85655,1.8562,1.85655,875100001.0
2006-07-28 02:30:00,1.85648,1.85651,1.85583,1.85618,873899996.0
2006-07-28 02:45:00,1.85612,1.85628,1.85507,1.85518,722799999.0
2006-07-28 03:00:00,1.8553,1.85559,1.8552,1.8553,648750003.0
2006-07-28 03:15:00,1.85529,1.85529,1.85433,1.85504,833500000.0
2006-07-28 03:30:00,1.8552,1.85535,1.85481,1.85518,897999993.0
2006-07-28 03:45:00,1.85518,1.85593,1.855,1.85508,836069996.0
2006-07-28 04:00:00,1.855,1.85603,1.85487,1.85575,829399999.0
2006-07-28 04:15:00,1.85585,1.85638,1.85584,1.85596,850500001.0
2006-07-28 04:30:00,1.85573,1.85627,1.85535,1.85615,488049997.0
2006-07-28 04:45:00,1.8562,1.85643,1.85583,1.85642,628100000.0
2006-07-28 05:00:00,1.85643,1.85657,1.8561,1.85627,571400000.0
2006-07-28 05:15:00,1.85638,1.8567,1.85615,1.85658,733199995.0
2006-07-28 05:30:00,1.85664,1.85758,1.85655,1.85749,614350001.0
2006-07-28 05:45:00,1.85746,1.85824,1.85739,1.85781,923799998.0
2006-07-28 06:00:00,1.85788,1.85805,1.8578,1.85793,721999996.0
2006-07-28 06:15:00,1.85805,1.85807,1.85751,1.85763,744399996.0
2006-07-28 06:30:00,1.85768,1.85806,1.85768,1.8578,637200000.0
2006-07-28 06:45:00,1.85784,1.85816,1.85712,1.8574,541550003.0
2006-07-28 07:00:00,1.85754,1.85831,1.85725,1.8573,1008699996.0
2006-07-28 07:15:00,1.85737,1.85765,1.85716,1.85726,729069999.0
2006-07-28 07:30:00,1.85717,1.85813,1.85687,1.85813,941299994.0
2006-07-28 07:45:00,1.85813,1.85837,1.85796,1.8583,964400002.0
2006-07-28 08:00:00,1.85824,1.85904,1.85807,1.85852,1070499996.0
2006-07-28 08:15:00,1.85853,1.85916,1.858,1.85819,1077900000.0
2006-07-28 08:30:00,1.85835,1.85894,1.85794,1.85847,865599999.0
2006-07-28 08:45:00,1.85857,1.85949,1.85845,1.85869,880299999.0
2006-07-28 09:00:00,1.85861,1.86021,1.85819,1.85957,969449999.0
2006-07-28 09:15:00,1.85948,1.8596,1.8581,1.85845,801499998.0
2006-07-28 09:30:00,1.85833,1.85885,1.85815,1.8587,848400002.0
2006-07-28 09:45:00,1.85869,1.8594,1.85869,1.85937,718949999.0
2006-07-28 10:00:00,1.85946,1.85962,1.85728,1.85754,820099998.0
2006-07-28 10:15:00,1.85758,1.8582,1.85748,1.85802,968700003.0
2006-07-28 10:30:00,1.85808,1.85861,1.85771,1.85817,1009500002.0
2006-07-28 10:45:00,1.85813,1.8589,1.8579,1.85861,961099998.0
2006-07-28 11:00:00,1.85859,1.86066,1.85855,1.8594,981699998.0
2006-07-28 11:15:00,1.85941,1.85979,1.85921,1.85957,1042249995.0
2006-07-28 11:30:00,1.85955,1.86105,1.85953,1.86105,1153800000.0
2006-07-28 11:45:00,1.86102,1.86168,1.86085,1.86087,1194500006.0
2006-07-28 12:00:00,1.86083,1.86087,1.85923,1.85963,955199999.0
2006-07-28 12:15:00,1.85953,1.85962,1.859,1.85915,956149998.0
2006-07-28 12:30:00,1.8592,1.85938,1.85735,1.85844,1083499996.0
2006-07-28 12:45:00,1.85855,1.85855,1.85706,1.85708,853099999.0
2006-07-28 13:00:00,1.85709,1.85715,1.85655,1.85669,1059200005.0
2006-07-28 13:15:00,1.85673,1.85701,1.85657,1.8569,790700002.0
2006-07-28 13:30:00,1.85691,1.85701,1.85539,1.85604,1051649999.0
2006-07-28 13:45:00,1.85596,1.856,1.85509,1.85538,924700001.0
2006-07-28 14:00:00,1.85532,1.85572,1.85485,1.85538,1066650003.0
2006-07-28 14:15:00,1.85532,1.85558,1.85004,1.8514,896899994.0
2006-07-28 14:30:00,1.85435,1.86525,1.85273,1.86366,832870000.0
2006-07-28 14:45:00,1.86331,1.86464,1.86305,1.86399,1109899997.0
2006-07-28 15:00:00,1.86401,1.86597,1.86377,1.86567,1099800001.0
2006-07-28 15:15:00,1.86563,1.86632,1.86366,1.86467,1060099993.0
2006-07-28 15:30:00,1.86467,1.86495,1.86412,1.86412,1064599993.0
2006-07-28 15:45:00,1.86416,1.86546,1.86346,1.86364,999999999.0
2006-07-28 16:00:00,1.86362,1.86516,1.86359,1.86508,1069949997.0
2006-07-28 16:15:00,1.8651,1.86601,1.86447,1.86481,1177700001.0
2006-07-28 16:30:00,1.8647,1.86534,1.86426,1.8648,1144500005.0
2006-07-28 16:45:00,1.86483,1.86584,1.86471,1.86537,932100000.0
2006-07-28 17:00:00,1.86519,1.86559,1.86424,1.86517,991500000.0
2006-07-28 17:15:00,1.86503,1.86569,1.86446,1.8654,962099998.0
2006-07-28 17:30:00,1.86527,1.8658,1.86397,1.86407,1012299998.0
2006-07-28 17:45:00,1.86404,1.86432,1.86335,1.8642,842850002.0
2006-07-28 18:00:00,1.86423,1.86494,1.86416,1.86449,12304820012.0
2006-07-28 18:15:00,1.86458,1.8649,1.86391,1.86408,9750400004.0
2006-07-28 18:30:00,1.86406,1.86439,1.86299,1.86407,5039397000.0
2006-07-28 18:45:00,1.8641,1.86486,1.86389,1.86389,5198866993.0
2006-07-28 19:00:00,1.86393,1.8641,1.8636,1.8641,4790896985.0
2006-07-28 19:15:00,1.86418,1.86448,1.86401,1.86402,4207649987.0
2006-07-28 19:30:00,1.86395,1.86521,1.86372,1.865,4353900002.0
2006-07-28 19:45:00,1.86499,1.86502,1.86428,1.8646,3369670005.0
2006-07-28 20:00:00,1.86455,1.86476,1.86408,1.86412,2898970003.0
2006-07-28 20:15:00,1.86412,1.86454,1.86392,1.86418,3569547004.0
2006-07-28 20:30:00,1.86422,1.86435,1.86379,1.86402,4582750000.0
2006-07-28 20:45:00,1.86399,1.86401,1.86344,1.8638,4884697003.0
2006-07-28 21:00:00,1.86377,1.86399,1.86317,1.86324,2933600004.0
2006-07-28 21:15:00,1.86328,1.86401,1.86323,1.86401,1958470000.0
2006-07-28 21:30:00,1.86398,1.86405,1.86335,1.86361,2046999996.0
2006-07-28 21:45:00,1.8636,1.8636,1.86235,1.86259,2000500007.0
2006-07-28 22:00:00,1.86263,1.8629,1.86229,1.86246,1560049999.0
2006-07-28 22:15:00,1.86253,1.86313,1.86205,1.863,1646519992.0
2006-07-28 22:30:00,1.86304,1.86347,1.86301,1.86306,1490449998.0
2006-07-28 22:45:00,1.86301,1.86341,1.86243,1.8633,925900004.0
2006-07-31 00:00:00,1.8625,1.8626,1.862,1.8622,448800000.0
2006-07-31 00:15:00,1.8624,1.8625,1.862,1.8623,448800000.0
2006-07-31 00:30:00,1.8622,1.8622,1.8619,1.8621,244800000.0
2006-07-31 00:45:00,1.862,1.8621,1.8619,1.8621,448800000.0
2006-07-31 01:00:00,1.8622,1.8624,1.8621,1.8623,530400000.0
2006-07-31 01:15:00,1.8624,1.8624,1.8621,1.8622,489600000.0
2006-07-31 01:30:00,1.8623,1.8627,1.8622,1.8626,408000000.0
2006-07-31 01:45:00,1.8627,1.8643,1.8626,1.8642,489600000.0
2006-07-31 02:00:00,1.86405,1.86409,1.86329,1.8634,776099999.0
2006-07-31 02:15:00,1.86346,1.86394,1.86278,1.86394,933299999.0
2006-07-31 02:30:00,1.86381,1.86381,1.86248,1.86265,714700001.0
2006-07-31 02:45:00,1.86262,1.8629,1.86196,1.86268,820399998.0
2006-07-31 03:00:00,1.86275,1.86292,1.86213,1.86245,948849996.0
2006-07-31 03:15:00,1.86253,1.86253,1.86158,1.8621,611800002.0
2006-07-31 03:30:00,1.86226,1.86234,1.86191,1.86202,542500004.0
2006-07-31 03:45:00,1.86198,1.86207,1.86156,1.86181,1101000005.0
2006-07-31 04:00:00,1.86179,1.86263,1.8617,1.86208,750250004.0
2006-07-31 04:15:00,1.86224,1.86235,1.862,1.86225,796100001.0
2006-07-31 04:30:00,1.86222,1.86271,1.86169,1.86263,693399998.0
2006-07-31 04:45:00,1.86279,1.86352,1.86279,1.86339,582999999.0
2006-07-31 05:00:00,1.86347,1.86371,1.86328,1.8635,754599997.0
2006-07-31 05:15:00,1.86351,1.86455,1.86343,1.86455,837200000.0
2006-07-31 05:30:00,1.86465,1.86559,1.86465,1.86495,945499993.0
2006-07-31 05:45:00,1.86501,1.86559,1.86501,1.86558,694300004.0
2006-07-31 06:00:00,1.86558,1.86558,1.86475,1.86509,799799998.0
2006-07-31 06:15:00,1.86514,1.86561,1.865,1.86529,738300000.0
2006-07-31 06:30:00,1.86519,1.86519,1.86471,1.86499,668499997.0
2006-07-31 06:45:00,1.865,1.86505,1.86465,1.86485,638500003.0
2006-07-31 07:00:00,1.86503,1.86535,1.86489,1.86492,961950001.0
2006-07-31 07:15:00,1.86497,1.86535,1.8648,1.8651,778100000.0
2006-07-31 07:30:00,1.86508,1.86508,1.864,1.86433,969999999.0
2006-07-31 07:45:00,1.86432,1.86451,1.86401,1.86406,890599997.0
2006-07-31 08:00:00,1.86403,1.86457,1.86387,1.86415,911400002.0
2006-07-31 08:15:00,1.86421,1.86442,1.86357,1.86365,849199999.0
2006-07-31 08:30:00,1.86372,1.86379,1.86263,1.86274,891699996.0
2006-07-31 08:45:00,1.86275,1.86326,1.86256,1.86308,1016999996.0
2006-07-31 09:00:00,1.8631,1.86334,1.86294,1.86329,1053399999.0
2006-07-31 09:15:00,1.8632,1.86401,1.8632,1.86357,797699998.0
2006-07-31 09:30:00,1.86347,1.86413,1.863,1.86332,849100000.0
2006-07-31 09:45:00,1.86334,1.86399,1.86239,1.86394,949199993.0
2006-07-31 10:00:00,1.86385,1.86485,1.8638,1.86477,842770002.0
2006-07-31 10:15:00,1.86477,1.86565,1.86438,1.8654,783199997.0
2006-07-31 10:30:00,1.8655,1.86555,1.86408,1.86448,1083900000.0
2006-07-31 10:45:00,1.8645,1.86597,1.86444,1.86575,1001900002.0
2006-07-31 11:00:00,1.86571,1.86675,1.86502,1.86502,1080300000.0
2006-07-31 11:15:00,1.86502,1.86552,1.86463,1.86536,1074399997.0
2006-07-31 11:30:00,1.86527,1.86541,1.86456,1.86515,1175099998.0
2006-07-31 11:45:00,1.86517,1.86575,1.86476,1.86501,986900003.0
2006-07-31 12:00:00,1.86509,1.86552,1.86478,1.86502,1004700003.0
2006-07-31 12:15:00,1.86506,1.86506,1.8632,1.86345,1070299993.0
2006-07-31 12:30:00,1.86355,1.86356,1.8631,1.86333,1055899996.0
2006-07-31 12:45:00,1.86344,1.86419,1.86328,1.86419,967299993.0
2006-07-31 13:00:00,1.86412,1.86582,1.86397,1.86582,1041899997.0
2006-07-31 13:15:00,1.8658,1.86591,1.86421,1.86439,899999996.0
2006-07-31 13:30:00,1.86438,1.86625,1.86433,1.86625,1252799996.0
2006-07-31 13:45:00,1.86631,1.86734,1.86564,1.86568,893600000.0
2006-07-31 14:00:00,1.8657,1.86624,1.86466,1.86561,921700001.0
2006-07-31 14:15:00,1.8655,1.86609,1.86522,1.86602,1119399994.0
2006-07-31 14:30:00,1.86622,1.86653,1.86586,1.8661,845699992.0
2006-07-31 14:45:00,1.86603,1.86768,1.865,1.86768,1057899996.0
2006-07-31 15:00:00,1.86794,1.86806,1.86631,1.86724,939900000.0
2006-07-31 15:15:00,1.86731,1.86857,1.8664,1.8664,1182200004.0
2006-07-31 15:30:00,1.86644,1.86736,1.86636,1.86699,1026300000.0
2006-07-31 15:45:00,1.867,1.8672,1.86563,1.8657,956299993.0
2006-07-31 16:00:00,1.8652,1.86616,1.86406,1.86541,892400003.0
2006-07-31 16:15:00,1.86533,1.86567,1.86437,1.86518,972399996.0
2006-07-31 16:30:00,1.865,1.86585,1.86456,1.86545,1054000003.0
2006-07-31 16:45:00,1.86556,1.8669,1.86536,1.86677,990899998.0
2006-07-31 17:00:00,1.86673,1.86697,1.86545,1.86681,970300001.0
2006-07-31 17:15:00,1.86676,1.86823,1.86668,1.86796,964099994.0
2006-07-31 17:30:00,1.86783,1.86819,1.8668,1.86756,889100002.0
2006-07-31 17:45:00,1.86753,1.86813,1.86718,1.86802,792750002.0
2006-07-31 18:00:00,1.86808,1.86818,1.86764,1.8681,12467070005.0
2006-07-31 18:15:00,1.86812,1.86829,1.86773,1.86812,10148070004.0
2006-07-31 18:30:00,1.86806,1.86809,1.8675,1.86784,5551219983.0
2006-07-31 18:45:00,1.86783,1.86831,1.86727,1.86799,5064046993.0
2006-07-31 19:00:00,1.86793,1.86839,1.86757,1.8682,5446899983.0
2006-07-31 19:15:00,1.86817,1.86858,1.86788,1.86835,4439399993.0
2006-07-31 19:30:00,1.86832,1.86874,1.86787,1.8681,4664999996.0
2006-07-31 19:45:00,1.86811,1.86845,1.86767,1.86777,3679399996.0
2006-07-31 20:00:00,1.86777,1.86803,1.86729,1.8675,2634200005.0
2006-07-31 20:15:00,1.86743,1.86748,1.86694,1.86706,3526999995.0
2006-07-31 20:30:00,1.86707,1.86811,1.86706,1.86783,4275520009.0
2006-07-31 20:45:00,1.86787,1.86841,1.86723,1.86742,5063349993.0
2006-07-31 21:00:00,1.86741,1.86818,1.86737,1.868,3031700004.0
2006-07-31 21:15:00,1.86805,1.86813,1.86773,1.8679,2012200000.0
2006-07-31 21:30:00,1.86791,1.86793,1.86769,1.86773,1984296993.0
2006-07-31 21:45:00,1.86772,1.86787,1.8676,1.86765,2030969997.0
2006-07-31 22:00:00,1.8677,1.86795,1.86757,1.8676,1510099999.0
2006-07-31 22:15:00,1.86765,1.86813,1.86748,1.86799,1948749997.0
2006-07-31 22:30:00,1.86801,1.8681,1.86747,1.8676,1450699998.0
2006-07-31 22:45:00,1.86763,1.8679,1.86715,1.8672,899600004.0
2006-07-31 23:00:00,1.86715,1.86775,1.867,1.86718,1058499998.0
2006-07-31 23:15:00,1.86719,1.8676,1.86706,1.86747,936250000.0
2006-07-31 23:30:00,1.86747,1.86765,1.86712,1.86755,551000003.0
2006-07-31 23:45:00,1.8676,1.8677,1.86725,1.8673,380800003.0
2006-08-01 00:00:00,1.86768,1.86774,1.86709,1.8673,504800002.0
2006-08-01 00:15:00,1.8673,1.86738,1.86674,1.86712,511299998.0
2006-08-01 00:30:00,1.86715,1.86715,1.86625,1.86673,796099993.0
2006-08-01 00:45:00,1.86675,1.86759,1.86675,1.86754,944669993.0
2006-08-01 01:00:00,1.86756,1.8677,1.86743,1.86751,767800008.0
2006-08-01 01:15:00,1.8674,1.86762,1.86726,1.86755,602299999.0
2006-08-01 01:30:00,1.86763,1.86794,1.8674,1.8675,756050004.0
2006-08-01 01:45:00,1.86755,1.86755,1.86712,1.86735,698100001.0
2006-08-01 02:00:00,1.8674,1.86792,1.8674,1.86757,818699999.0
2006-08-01 02:15:00,1.86755,1.86757,1.86687,1.86715,797199996.0
2006-08-01 02:30:00,1.86709,1.86712,1.86625,1.86635,780000001.0
2006-08-01 02:45:00,1.8663,1.86673,1.86625,1.86645,674800002.0
2006-08-01 03:00:00,1.8665,1.86788,1.86649,1.86769,830899990.0
2006-08-01 03:15:00,1.8676,1.8676,1.86705,1.86706,688999997.0
2006-08-01 03:30:00,1.86708,1.86714,1.86502,1.86514,709469999.0
2006-08-01 03:45:00,1.86518,1.86532,1.8639,1.86423,784499999.0
2006-08-01 04:00:00,1.8643,1.86562,1.8643,1.86459,680820002.0
2006-08-01 04:15:00,1.86472,1.86567,1.86472,1.86556,732800004.0
2006-08-01 04:30:00,1.86559,1.86624,1.86559,1.86566,854800003.0
2006-08-01 04:45:00,1.86572,1.86582,1.8653,1.86572,414100002.0
2006-08-01 05:00:00,1.8658,1.86583,1.86543,1.86545,497999999.0
2006-08-01 05:15:00,1.86547,1.86553,1.86513,1.8652,749150003.0
2006-08-01 05:30:00,1.86517,1.86528,1.86494,1.86501,731950001.0
2006-08-01 05:45:00,1.86508,1.86508,1.86435,1.8644,811499996.0
2006-08-01 06:00:00,1.86443,1.86491,1.86426,1.86448,800199992.0
2006-08-01 06:15:00,1.86455,1.86487,1.86443,1.86485,861946995.0
2006-08-01 06:30:00,1.8648,1.86485,1.86412,1.86417,709800001.0
2006-08-01 06:45:00,1.86415,1.86424,1.86338,1.86338,685199998.0
2006-08-01 07:00:00,1.86352,1.86352,1.86252,1.86315,886200000.0
2006-08-01 07:15:00,1.86325,1.86435,1.86324,1.8637,895299997.0
2006-08-01 07:30:00,1.86365,1.86365,1.86264,1.86314,861770001.0
2006-08-01 07:45:00,1.86315,1.86386,1.8631,1.86386,587399999.0
2006-08-01 08:00:00,1.86394,1.86413,1.86355,1.86392,934000007.0
2006-08-01 08:15:00,1.86397,1.8647,1.86394,1.86455,983999989.0
2006-08-01 08:30:00,1.8645,1.86489,1.86373,1.86373,1017400002.0
2006-08-01 08:45:00,1.86372,1.86442,1.86265,1.86422,1073600001.0
2006-08-01 09:00:00,1.86419,1.865,1.86419,1.86499,848500004.0
2006-08-01 09:15:00,1.86499,1.86525,1.86433,1.86463,869599998.0
2006-08-01 09:30:00,1.86463,1.86603,1.86463,1.86546,1016999994.0
2006-08-01 09:45:00,1.86546,1.86575,1.86513,1.86558,771299995.0
2006-08-01 10:00:00,1.86551,1.86607,1.86537,1.86545,776799997.0
2006-08-01 10:15:00,1.86547,1.86594,1.8653,1.8656,929850006.0
2006-08-01 10:30:00,1.86532,1.86784,1.86496,1.86772,889069999.0
2006-08-01 10:45:00,1.86771,1.86796,1.86612,1.86621,1111269996.0
2006-08-01 11:00:00,1.86621,1.86655,1.86556,1.86588,957500002.0
2006-08-01 11:15:00,1.86598,1.86606,1.86548,1.86575,926100002.0
2006-08-01 11:30:00,1.86568,1.86611,1.86488,1.86512,1096599999.0
2006-08-01 11:45:00,1.86517,1.86578,1.86487,1.86557,1125099999.0
2006-08-01 12:00:00,1.86556,1.86637,1.8655,1.86637,945700002.0
2006-08-01 12:15:00,1.86631,1.86651,1.86599,1.866,963099996.0
2006-08-01 12:30:00,1.86599,1.86675,1.86599,1.86675,1012869996.0
2006-08-01 12:45:00,1.86694,1.86741,1.8665,1.86735,1072699999.0
2006-08-01 13:00:00,1.86737,1.86772,1.86676,1.86743,968000001.0
2006-08-01 13:15:00,1.86738,1.86781,1.86678,1.86768,1016520001.0
2006-08-01 13:30:00,1.86769,1.86783,1.86732,1.86763,1088399994.0
2006-08-01 13:45:00,1.86743,1.86775,1.86679,1.86702,805000001.0
2006-08-01 14:00:00,1.86707,1.86723,1.86593,1.86593,877100000.0
2006-08-01 14:15:00,1.86589,1.86755,1.86477,1.86488,1008899996.0
2006-08-01 14:30:00,1.86443,1.86838,1.8634,1.8644,1028599993.0
2006-08-01 14:45:00,1.86433,1.86485,1.8638,1.86453,1025500003.0
2006-08-01 15:00:00,1.86465,1.86548,1.86412,1.86548,815650000.0
2006-08-01 15:15:00,1.86548,1.86628,1.86513,1.8662,899600001.0
2006-08-01 15:30:00,1.86645,1.86727,1.86627,1.86717,966450001.0
2006-08-01 15:45:00,1.86716,1.86844,1.86714,1.8676,1050799998.0
2006-08-01 16:00:00,1.86603,1.86727,1.86376,1.86727,1099550004.0
2006-08-01 16:15:00,1.86761,1.86761,1.86482,1.86508,873050000.0
2006-08-01 16:30:00,1.86514,1.86671,1.86514,1.8662,844099997.0
2006-08-01 16:45:00,1.86623,1.86732,1.866,1.86732,1041300003.0
2006-08-01 17:00:00,1.86732,1.86738,1.86659,1.86729,1009299993.0
2006-08-01 17:15:00,1.86725,1.86991,1.86725,1.86871,1153599996.0
2006-08-01 17:30:00,1.86881,1.86983,1.86847,1.86948,1032199997.0
2006-08-01 17:45:00,1.86939,1.87088,1.86921,1.87085,922769997.0
2006-08-01 18:00:00,1.87078,1.87422,1.87058,1.87354,12310166981.0
2006-08-01 18:15:00,1.87354,1.87516,1.87338,1.87364,9871716988.0
2006-08-01 18:30:00,1.87356,1.87418,1.87332,1.8739,5474350003.0
2006-08-01 18:45:00,1.87397,1.87531,1.87397,1.87509,5210350001.0
2006-08-01 19:00:00,1.87505,1.87567,1.87505,1.87547,4774200004.0
2006-08-01 19:15:00,1.87553,1.87557,1.87478,1.87494,4325969996.0
2006-08-01 19:30:00,1.87494,1.87501,1.87452,1.87462,4350346987.0
2006-08-01 19:45:00,1.87457,1.87463,1.8743,1.87448,3526800001.0
2006-08-01 20:00:00,1.87445,1.87497,1.87432,1.8749,3083699999.0
2006-08-01 20:15:00,1.8749,1.8761,1.87486,1.8761,3959200006.0
2006-08-01 20:30:00,1.87613,1.87616,1.87538,1.8757,4417400001.0
2006-08-01 20:45:00,1.87573,1.87623,1.87552,1.8757,5198849998.0
2006-08-01 21:00:00,1.87564,1.87599,1.87543,1.87591,2896049982.0
2006-08-01 21:15:00,1.87599,1.8761,1.8757,1.87574,2367400001.0
2006-08-01 21:30:00,1.87581,1.87618,1.87564,1.87568,2055799995.0
2006-08-01 21:45:00,1.87568,1.87586,1.8756,1.87574,2000649991.0
2006-08-01 22:00:00,1.87577,1.87601,1.87558,1.87583,1462449996.0
2006-08-01 22:15:00,1.8759,1.87618,1.87569,1.8761,1712200001.0
2006-08-01 22:30:00,1.87608,1.87612,1.87588,1.87602,1705500006.0
2006-08-01 22:45:00,1.87603,1.87619,1.87577,1.87605,1012600003.0
2006-08-01 23:00:00,1.876,1.87629,1.87557,1.87569,1025700005.0
2006-08-01 23:15:00,1.87587,1.87639,1.87563,1.87621,1015399998.0
2006-08-01 23:30:00,1.8762,1.8763,1.87578,1.87597,689400000.0
2006-08-01 23:45:00,1.87595,1.87595,1.87553,1.87585,424499997.0
2006-08-02 00:00:00,1.87582,1.87585,1.87547,1.8755,509370000.0
2006-08-02 00:15:00,1.87547,1.87559,1.87522,1.8754,636200003.0
2006-08-02 00:30:00,1.87546,1.87571,1.87541,1.8755,454899998.0
2006-08-02 00:45:00,1.87549,1.87553,1.87532,1.8754,782699996.0
2006-08-02 01:00:00,1.87538,1.87568,1.87527,1.87564,809899998.0
2006-08-02 01:15:00,1.8756,1.87567,1.8752,1.8753,712246990.0
2006-08-02 01:30:00,1.87535,1.87585,1.87525,1.87573,871949992.0
2006-08-02 01:45:00,1.87578,1.87682,1.87578,1.87643,713500004.0
2006-08-02 02:00:00,1.87651,1.87663,1.87618,1.87646,834900003.0
2006-08-02 02:15:00,1.87651,1.87711,1.87643,1.87711,807399997.0
2006-08-02 02:30:00,1.87716,1.87742,1.8768,1.87726,944700001.0
2006-08-02 02:45:00,1.8772,1.87728,1.87672,1.87672,789899992.0
2006-08-02 03:00:00,1.8767,1.87688,1.87608,1.87625,592900003.0
2006-08-02 03:15:00,1.87633,1.87696,1.87627,1.87674,666700003.0
2006-08-02 03:30:00,1.87679,1.87695,1.87665,1.87686,601600003.0
2006-08-02 03:45:00,1.87688,1.87708,1.87663,1.87708,747300003.0
2006-08-02 04:00:00,1.87701,1.87701,1.87638,1.87652,769399994.0
2006-08-02 04:15:00,1.87658,1.87674,1.87635,1.87669,718699996.0
2006-08-02 04:30:00,1.87674,1.87802,1.87674,1.87772,782699999.0
2006-08-02 04:45:00,1.87772,1.87778,1.87738,1.87753,715500004.0
2006-08-02 05:00:00,1.87756,1.87851,1.87754,1.87817,644100002.0
2006-08-02 05:15:00,1.87815,1.87849,1.87794,1.87835,1000400000.0
2006-08-02 05:30:00,1.87834,1.87837,1.87736,1.87748,789200000.0
2006-08-02 05:45:00,1.8775,1.87795,1.87748,1.87755,853200000.0
2006-08-02 06:00:00,1.87753,1.87765,1.877,1.87709,677546994.0
2006-08-02 06:15:00,1.87711,1.87713,1.87636,1.87666,1177799992.0
2006-08-02 06:30:00,1.87661,1.87668,1.87617,1.8763,906999997.0
2006-08-02 06:45:00,1.8763,1.87642,1.87586,1.87604,759949999.0
2006-08-02 07:00:00,1.87609,1.87635,1.87587,1.87625,771099993.0
2006-08-02 07:15:00,1.87631,1.87657,1.87618,1.87652,913700000.0
2006-08-02 07:30:00,1.8765,1.87697,1.87608,1.87652,779700000.0
2006-08-02 07:45:00,1.87653,1.87659,1.8761,1.87635,810500000.0
2006-08-02 08:00:00,1.87632,1.87693,1.87623,1.87672,961499999.0
2006-08-02 08:15:00,1.87675,1.87686,1.87632,1.8764,961499998.0
2006-08-02 08:30:00,1.87627,1.87663,1.87455,1.87466,798099993.0
2006-08-02 08:45:00,1.87465,1.87539,1.87451,1.87521,838700001.0
2006-08-02 09:00:00,1.87524,1.87607,1.8748,1.87599,1020200000.0
2006-08-02 09:15:00,1.87596,1.87621,1.87532,1.87577,978300000.0
2006-08-02 09:30:00,1.87564,1.87643,1.87563,1.87628,949100003.0
2006-08-02 09:45:00,1.87626,1.87673,1.87562,1.8758,876799994.0
2006-08-02 10:00:00,1.87573,1.87618,1.87546,1.87562,952220006.0
2006-08-02 10:15:00,1.87563,1.87604,1.87558,1.87593,800450000.0
2006-08-02 10:30:00,1.87598,1.87628,1.87472,1.8756,880100004.0
2006-08-02 10:45:00,1.87565,1.87574,1.87446,1.87532,914999996.0
2006-08-02 11:00:00,1.87537,1.87537,1.87478,1.87493,996599999.0
2006-08-02 11:15:00,1.87491,1.87491,1.87305,1.87392,898500000.0
2006-08-02 11:30:00,1.87384,1.87447,1.87359,1.87441,1061700004.0
2006-08-02 11:45:00,1.87441,1.87498,1.87399,1.87433,1188550001.0
2006-08-02 12:00:00,1.87429,1.87495,1.8742,1.87455,809500002.0
2006-08-02 12:15:00,1.87471,1.87494,1.8744,1.8745,1172299997.0
2006-08-02 12:30:00,1.87458,1.87617,1.87436,1.87543,1029099996.0
2006-08-02 12:45:00,1.87551,1.87551,1.87453,1.87488,1035000003.0
2006-08-02 13:00:00,1.8749,1.87498,1.87457,1.87493,1066699999.0
2006-08-02 13:15:00,1.87495,1.87498,1.8748,1.8749,810099998.0
2006-08-02 13:30:00,1.87487,1.87576,1.87482,1.87541,948800000.0
2006-08-02 13:45:00,1.87535,1.87629,1.87513,1.87581,1169199997.0
2006-08-02 14:00:00,1.87602,1.87648,1.87526,1.87576,1168299998.0
2006-08-02 14:15:00,1.8765,1.87751,1.87419,1.87441,1203399994.0
2006-08-02 14:30:00,1.87423,1.87521,1.87423,1.87469,1146599996.0
2006-08-02 14:45:00,1.8747,1.87648,1.8746,1.87637,1031799997.0
2006-08-02 15:00:00,1.87628,1.87642,1.87506,1.87613,1034000002.0
2006-08-02 15:15:00,1.8762,1.8777,1.87533,1.87721,905949991.0
2006-08-02 15:30:00,1.87722,1.87752,1.87655,1.8771,981900005.0
2006-08-02 15:45:00,1.87714,1.87721,1.87544,1.87578,1001099998.0
2006-08-02 16:00:00,1.8758,1.87719,1.87567,1.87634,1047599997.0
2006-08-02 16:15:00,1.87644,1.87727,1.87621,1.87692,782299998.0
2006-08-02 16:30:00,1.87697,1.87888,1.87692,1.87885,1027700002.0
2006-08-02 16:45:00,1.87908,1.8793,1.87779,1.8784,943399997.0
2006-08-02 17:00:00,1.87835,1.87836,1.87446,1.87469,957300001.0
2006-08-02 17:15:00,1.8745,1.87707,1.8743,1.877,987700002.0
2006-08-02 17:30:00,1.87678,1.87841,1.87678,1.87772,915299998.0
2006-08-02 17:45:00,1.87761,1.87794,1.87754,1.87774,591700002.0
2006-08-02 18:00:00,1.87779,1.87792,1.87609,1.87641,12963209973.0
2006-08-02 18:15:00,1.87645,1.87681,1.87544,1.87591,9072469992.0
2006-08-02 18:30:00,1.87593,1.87731,1.87575,1.87703,5197999997.0
2006-08-02 18:45:00,1.87707,1.87717,1.87658,1.87688,5141700002.0
2006-08-02 19:00:00,1.87687,1.87741,1.87677,1.87726,4975449989.0
2006-08-02 19:15:00,1.87728,1.87755,1.87657,1.87662,4568300000.0
2006-08-02 19:30:00,1.87662,1.87687,1.87623,1.87645,4450249996.0
2006-08-02 19:45:00,1.87645,1.87711,1.8764,1.87705,3913849973.0
2006-08-02 20:00:00,1.87701,1.87755,1.87675,1.8774,2951399994.0
2006-08-02 20:15:00,1.8774,1.8777,1.87732,1.8775,3649069986.0
2006-08-02 20:30:00,1.87748,1.87764,1.87737,1.8775,4764199998.0
2006-08-02 20:45:00,1.87754,1.87835,1.87754,1.87818,5009019985.0
2006-08-02 21:00:00,1.87815,1.87818,1.87777,1.87795,3066599994.0
2006-08-02 21:15:00,1.87803,1.8781,1.87768,1.87771,2322499999.0
2006-08-02 21:30:00,1.87778,1.87779,1.87645,1.87645,2115500005.0
2006-08-02 21:45:00,1.87643,1.87663,1.87571,1.87621,1964399994.0
2006-08-02 22:00:00,1.87626,1.8764,1.87597,1.87625,1725899986.0
2006-08-02 22:15:00,1.87623,1.87623,1.8754,1.87597,1789199998.0
2006-08-02 22:30:00,1.87592,1.87605,1.87572,1.87587,1117700001.0
2006-08-02 22:45:00,1.87587,1.87652,1.87582,1.87625,838800001.0
2006-08-02 23:00:00,1.8762,1.87691,1.87605,1.87666,1115546998.0
2006-08-02 23:15:00,1.87672,1.8768,1.87618,1.8764,1157599995.0
2006-08-02 23:30:00,1.87641,1.87664,1.87562,1.87662,947100002.0
2006-08-02 23:45:00,1.8767,1.87695,1.87634,1.87689,597199999.0
2006-08-03 00:00:00,1.87688,1.87741,1.87672,1.87737,646399995.0
2006-08-03 00:15:00,1.87737,1.87765,1.87731,1.87755,749699999.0
2006-08-03 00:30:00,1.87755,1.87755,1.87695,1.87748,501300001.0
2006-08-03 00:45:00,1.87751,1.87783,1.87742,1.8776,843799999.0
2006-08-03 01:00:00,1.8776,1.87798,1.87757,1.87795,675399998.0
2006-08-03 01:15:00,1.87791,1.87803,1.87762,1.87762,734600004.0
2006-08-03 01:30:00,1.87761,1.87761,1.87692,1.87714,716950001.0
2006-08-03 01:45:00,1.87717,1.87733,1.87704,1.87732,690199997.0
2006-08-03 02:00:00,1.87731,1.87736,1.87647,1.87669,657370000.0
2006-08-03 02:15:00,1.87675,1.87675,1.87482,1.87517,948600005.0
2006-08-03 02:30:00,1.8752,1.87621,1.87416,1.87577,937500003.0
2006-08-03 02:45:00,1.87585,1.87733,1.87567,1.87598,887200001.0
2006-08-03 03:00:00,1.87599,1.87605,1.87363,1.87421,832300002.0
2006-08-03 03:15:00,1.87421,1.87535,1.87385,1.87525,814400004.0
2006-08-03 03:30:00,1.87528,1.87548,1.87464,1.87499,825599989.0
2006-08-03 03:45:00,1.87498,1.87565,1.87489,1.87565,776200001.0
2006-08-03 04:00:00,1.87555,1.87661,1.87543,1.87623,956649995.0
2006-08-03 04:15:00,1.87629,1.87742,1.87625,1.87733,975549997.0
2006-08-03 04:30:00,1.87731,1.87765,1.87659,1.87662,762699998.0
2006-08-03 04:45:00,1.8767,1.8767,1.8761,1.8763,797000005.0
2006-08-03 05:00:00,1.87645,1.87655,1.87559,1.87614,568699997.0
2006-08-03 05:15:00,1.87617,1.87752,1.87596,1.8774,742199999.0
2006-08-03 05:30:00,1.87743,1.87759,1.87659,1.87659,895799996.0
2006-08-03 05:45:00,1.87667,1.87667,1.87557,1.87557,826499994.0
2006-08-03 06:00:00,1.87553,1.87597,1.87546,1.87561,613899998.0
2006-08-03 06:15:00,1.87577,1.87587,1.87458,1.87472,924549995.0
2006-08-03 06:30:00,1.87466,1.87536,1.87458,1.87524,762100005.0
2006-08-03 06:45:00,1.87526,1.87555,1.87471,1.87479,729400002.0
2006-08-03 07:00:00,1.87492,1.87552,1.87483,1.87537,936100000.0
2006-08-03 07:15:00,1.8754,1.87552,1.87515,1.87517,954900000.0
2006-08-03 07:30:00,1.87519,1.87525,1.87461,1.87476,917399998.0
2006-08-03 07:45:00,1.87458,1.87504,1.87415,1.8747,785699997.0
2006-08-03 08:00:00,1.87459,1.87563,1.87419,1.87539,842299995.0
2006-08-03 08:15:00,1.87537,1.87668,1.87511,1.87579,1067599995.0
2006-08-03 08:30:00,1.87575,1.87653,1.87556,1.8757,920999999.0
2006-08-03 08:45:00,1.87584,1.87595,1.87517,1.87571,791399999.0
2006-08-03 09:00:00,1.87557,1.87649,1.87513,1.87596,888650002.0
2006-08-03 09:15:00,1.87587,1.87623,1.87508,1.8751,801200000.0
2006-08-03 09:30:00,1.87488,1.87537,1.87442,1.87447,915699999.0
2006-08-03 09:45:00,1.87452,1.87498,1.87403,1.87435,1146500002.0
2006-08-03 10:00:00,1.87427,1.87435,1.87262,1.8735,879300000.0
2006-08-03 10:15:00,1.87353,1.87379,1.873,1.87342,1167900004.0
2006-08-03 10:30:00,1.87318,1.87352,1.87159,1.87167,897500002.0
2006-08-03 10:45:00,1.87162,1.87241,1.87143,1.87175,1146300006.0
2006-08-03 11:00:00,1.8717,1.87232,1.87146,1.87224,977899999.0
2006-08-03 11:15:00,1.87233,1.87245,1.87165,1.8719,1014399999.0
2006-08-03 11:30:00,1.87181,1.87181,1.87121,1.87127,1212800005.0
2006-08-03 11:45:00,1.87123,1.87204,1.86989,1.87033,1143646991.0
2006-08-03 12:00:00,1.87034,1.87123,1.87024,1.87065,965400007.0
2006-08-03 12:15:00,1.87065,1.87202,1.8705,1.87138,946300001.0
2006-08-03 12:30:00,1.87128,1.87196,1.87125,1.87177,888400006.0
2006-08-03 12:45:00,1.87188,1.87297,1.87155,1.87297,852499998.0
2006-08-03 13:00:00,1.87545,1.88608,1.87517,1.88503,928899998.0
2006-08-03 13:15:00,1.88507,1.88626,1.88438,1.88478,918249998.0
2006-08-03 13:30:00,1.88484,1.88583,1.88484,1.88528,1045216988.0
2006-08-03 13:45:00,1.88552,1.88594,1.88431,1.88464,891219998.0
2006-08-03 14:00:00,1.8846,1.8861,1.88446,1.88468,917899998.0
2006-08-03 14:15:00,1.88459,1.88717,1.88445,1.88681,869900000.0
2006-08-03 14:30:00,1.88727,1.8911,1.88608,1.8911,1100500000.0
2006-08-03 14:45:00,1.89084,1.89094,1.88931,1.8897,1023399997.0
2006-08-03 15:00:00,1.88954,1.89118,1.88801,1.89001,1062300000.0
2006-08-03 15:15:00,1.88994,1.89012,1.88803,1.88803,1232499999.0
2006-08-03 15:30:00,1.88804,1.88883,1.88767,1.88858,1090899998.0
2006-08-03 15:45:00,1.88859,1.88867,1.88554,1.88554,1005000005.0
2006-08-03 16:00:00,1.88732,1.88856,1.88603,1.88685,1163349997.0
2006-08-03 16:15:00,1.88704,1.8877,1.88698,1.88732,1158500000.0
2006-08-03 16:30:00,1.88756,1.8898,1.88756,1.88976,1158499998.0
2006-08-03 16:45:00,1.88981,1.89014,1.88724,1.8884,1042070003.0
2006-08-03 17:00:00,1.88803,1.88837,1.88525,1.88609,1177970002.0
2006-08-03 17:15:00,1.88628,1.88675,1.88528,1.88671,1012499994.0
2006-08-03 17:30:00,1.88661,1.88683,1.8853,1.8856,883999996.0
2006-08-03 17:45:00,1.88563,1.88594,1.88392,1.88435,981399996.0
2006-08-03 18:00:00,1.88443,1.88598,1.88426,1.88541,12533399969.0
2006-08-03 18:15:00,1.88547,1.88661,1.88533,1.88628,10212720009.0
2006-08-03 18:30:00,1.88629,1.88749,1.88629,1.88705,5372819984.0
2006-08-03 18:45:00,1.88706,1.88725,1.88666,1.88707,5372200002.0
2006-08-03 19:00:00,1.88702,1.88758,1.8867,1.88717,5113499983.0
2006-08-03 19:15:00,1.88715,1.88751,1.88687,1.88698,4311500003.0
2006-08-03 19:30:00,1.88695,1.88704,1.88615,1.8862,4663649994.0
2006-08-03 19:45:00,1.88622,1.88754,1.88619,1.88731,3351169998.0
2006-08-03 20:00:00,1.88731,1.8882,1.8873,1.88757,2892850000.0
2006-08-03 20:15:00,1.88761,1.88882,1.88761,1.8887,3420969988.0
2006-08-03 20:30:00,1.88869,1.88927,1.88857,1.88924,4464400002.0
2006-08-03 20:45:00,1.88925,1.88959,1.8885,1.8885,5013599986.0
2006-08-03 21:00:00,1.8884,1.88933,1.8884,1.88852,2638799998.0
2006-08-03 21:15:00,1.88857,1.88863,1.88832,1.8886,2179499996.0
2006-08-03 21:30:00,1.88857,1.88858,1.88786,1.88801,1918700003.0
2006-08-03 21:45:00,1.88804,1.88848,1.888,1.88825,1934299996.0
2006-08-03 22:00:00,1.8883,1.88835,1.8873,1.8873,1660299994.0
2006-08-03 22:15:00,1.88739,1.88761,1.88668,1.8868,1775746993.0
2006-08-03 22:30:00,1.88683,1.88819,1.88675,1.88763,1304399997.0
2006-08-03 22:45:00,1.88772,1.888,1.8873,1.88735,984799993.0
2006-08-03 23:00:00,1.88715,1.88752,1.88675,1.88742,1107600001.0
2006-08-03 23:15:00,1.88744,1.88759,1.88695,1.88708,1106599997.0
2006-08-03 23:30:00,1.88708,1.88733,1.88694,1.88725,469600001.0
2006-08-03 23:45:00,1.88719,1.88761,1.8869,1.88743,902400002.0
2006-08-04 00:00:00,1.88748,1.8879,1.88731,1.88785,698870004.0
2006-08-04 00:15:00,1.8879,1.88807,1.88711,1.88748,635700001.0
2006-08-04 00:30:00,1.88741,1.88741,1.8866,1.88679,775599989.0
2006-08-04 00:45:00,1.88681,1.88703,1.88655,1.88669,750769999.0
2006-08-04 01:00:00,1.88666,1.88696,1.8864,1.8865,838899997.0
2006-08-04 01:15:00,1.88643,1.88643,1.88573,1.88585,745999994.0
2006-08-04 01:30:00,1.88593,1.88605,1.88546,1.88579,779000002.0
2006-08-04 01:45:00,1.88587,1.88628,1.88562,1.88626,878999999.0
2006-08-04 02:00:00,1.88628,1.88643,1.88579,1.88582,919799990.0
2006-08-04 02:15:00,1.88583,1.88642,1.88568,1.88635,784046999.0
2006-08-04 02:30:00,1.88637,1.88656,1.8861,1.88656,865799999.0
2006-08-04 02:45:00,1.88651,1.8871,1.8865,1.88704,690499999.0
2006-08-04 03:00:00,1.887,1.8876,1.88684,1.88715,792000003.0
2006-08-04 03:15:00,1.88713,1.88728,1.88658,1.88691,886500001.0
2006-08-04 03:30:00,1.88699,1.88757,1.8869,1.88751,604550002.0
2006-08-04 03:45:00,1.88748,1.88842,1.88748,1.88808,862099993.0
2006-08-04 04:00:00,1.88801,1.88803,1.8871,1.8871,710599999.0
2006-08-04 04:15:00,1.88721,1.88735,1.88658,1.88687,843970003.0
2006-08-04 04:30:00,1.88683,1.88708,1.88592,1.88595,754499996.0
2006-08-04 04:45:00,1.88589,1.886,1.88552,1.88598,573299997.0
2006-08-04 05:00:00,1.886,1.88655,1.88588,1.8865,629099996.0
2006-08-04 05:15:00,1.88651,1.8866,1.88635,1.8864,655899999.0
2006-08-04 05:30:00,1.8864,1.88651,1.88609,1.88615,919099997.0
2006-08-04 05:45:00,1.88614,1.88633,1.8858,1.88582,645099998.0
2006-08-04 06:00:00,1.88583,1.88607,1.88548,1.88598,955799996.0
2006-08-04 06:15:00,1.88605,1.88605,1.8856,1.88569,891550000.0
2006-08-04 06:30:00,1.88557,1.88559,1.88523,1.88548,539349999.0
2006-08-04 06:45:00,1.88548,1.88561,1.88515,1.88543,582700003.0
2006-08-04 07:00:00,1.8856,1.88578,1.88537,1.8856,658699996.0
2006-08-04 07:15:00,1.88563,1.88578,1.88543,1.88569,822099993.0
2006-08-04 07:30:00,1.88568,1.8863,1.8856,1.8863,951600003.0
2006-08-04 07:45:00,1.88628,1.88749,1.88611,1.8874,709100000.0
2006-08-04 08:00:00,1.88734,1.88734,1.88598,1.88615,796250001.0
2006-08-04 08:15:00,1.88618,1.88644,1.88583,1.88622,945499999.0
2006-08-04 08:30:00,1.88624,1.88651,1.88573,1.88629,852850003.0
2006-08-04 08:45:00,1.88635,1.88721,1.88592,1.88717,882099994.0
2006-08-04 09:00:00,1.887,1.88711,1.88588,1.88657,749850001.0
2006-08-04 09:15:00,1.8866,1.88808,1.88656,1.88776,987999997.0
2006-08-04 09:30:00,1.8877,1.88948,1.88743,1.88877,1065499995.0
2006-08-04 09:45:00,1.88872,1.88883,1.88775,1.88778,762400002.0
2006-08-04 10:00:00,1.88768,1.89098,1.88764,1.89079,941200002.0
2006-08-04 10:15:00,1.89076,1.89136,1.88905,1.88949,911970000.0
2006-08-04 10:30:00,1.88949,1.89242,1.88949,1.8919,1102649995.0
2006-08-04 10:45:00,1.89196,1.89215,1.89112,1.89155,1085599997.0
2006-08-04 11:00:00,1.89149,1.89192,1.89074,1.89095,1177099995.0
2006-08-04 11:15:00,1.89114,1.89123,1.88994,1.88998,1068170003.0
2006-08-04 11:30:00,1.88991,1.89107,1.8899,1.89106,982769999.0
2006-08-04 11:45:00,1.89113,1.89156,1.89091,1.89093,1280099991.0
2006-08-04 12:00:00,1.89087,1.89198,1.8906,1.89198,873199999.0
2006-08-04 12:15:00,1.89196,1.89216,1.89097,1.891,1052100002.0
2006-08-04 12:30:00,1.89101,1.89124,1.89043,1.89095,970699995.0
2006-08-04 12:45:00,1.89101,1.89154,1.8898,1.89016,965999991.0
2006-08-04 13:00:00,1.89014,1.89039,1.88962,1.89014,1023000003.0
2006-08-04 13:15:00,1.89005,1.89173,1.88973,1.89153,908499996.0
2006-08-04 13:30:00,1.89151,1.89156,1.89063,1.8912,921200001.0
2006-08-04 13:45:00,1.89103,1.89166,1.8909,1.8911,985150000.0
2006-08-04 14:00:00,1.89112,1.89262,1.89103,1.89245,1014399995.0
2006-08-04 14:15:00,1.89238,1.89326,1.88531,1.88531,858900000.0
2006-08-04 14:30:00,1.88498,1.90466,1.88498,1.90308,1097300001.0
2006-08-04 14:45:00,1.90317,1.90729,1.90311,1.90688,1017100004.0
2006-08-04 15:00:00,1.90687,1.90705,1.90541,1.90567,923199993.0
2006-08-04 15:15:00,1.90584,1.90617,1.90496,1.90558,1097500003.0
2006-08-04 15:30:00,1.9055,1.90599,1.90444,1.90599,851499998.0
2006-08-04 15:45:00,1.906,1.90986,1.906,1.90919,1061499998.0
2006-08-04 16:00:00,1.9094,1.91067,1.90909,1.90952,1121899996.0
2006-08-04 16:15:00,1.90947,1.90949,1.90816,1.90838,886300001.0
2006-08-04 16:30:00,1.90834,1.90972,1.90834,1.90903,1053199999.0
2006-08-04 16:45:00,1.90922,1.91255,1.90906,1.91035,1231700005.0
2006-08-04 17:00:00,1.91025,1.91025,1.90844,1.90859,899199993.0
2006-08-04 17:15:00,1.90829,1.90894,1.90738,1.9089,1001900002.0
2006-08-04 17:30:00,1.90877,1.9094,1.90804,1.90847,1074099994.0
2006-08-04 17:45:00,1.90843,1.90949,1.90809,1.90937,842400004.0
2006-08-04 18:00:00,1.90939,1.91099,1.90924,1.9107,12638099997.0
2006-08-04 18:15:00,1.91078,1.91098,1.90963,1.90965,9978247009.0
2006-08-04 18:30:00,1.90965,1.91034,1.9094,1.9096,5206300007.0
2006-08-04 18:45:00,1.90955,1.90961,1.90884,1.90892,5314249987.0
2006-08-04 19:00:00,1.90891,1.90967,1.90797,1.90843,5251300006.0
2006-08-04 19:15:00,1.90842,1.90883,1.90819,1.90846,4358199998.0
2006-08-04 19:30:00,1.9085,1.90878,1.9081,1.90847,4843000000.0
2006-08-04 19:45:00,1.90846,1.90867,1.90818,1.90832,3485149983.0
2006-08-04 20:00:00,1.90829,1.90905,1.90822,1.9085,3141800003.0
2006-08-04 20:15:00,1.9085,1.90871,1.90842,1.9085,3755599989.0
2006-08-04 20:30:00,1.90857,1.9091,1.90857,1.90883,4541899987.0
2006-08-04 20:45:00,1.90879,1.90896,1.9084,1.90856,5069770002.0
2006-08-04 21:00:00,1.90845,1.90856,1.90825,1.9083,2808749998.0
2006-08-04 21:15:00,1.90835,1.90855,1.90811,1.90853,2063400005.0
2006-08-04 21:30:00,1.90845,1.90863,1.90815,1.90815,2062100001.0
2006-08-04 21:45:00,1.90812,1.90838,1.90791,1.90794,1735470006.0
2006-08-04 22:00:00,1.90798,1.90813,1.90752,1.90752,1618999997.0
2006-08-04 22:15:00,1.90756,1.90827,1.9073,1.90815,1588350004.0
2006-08-04 22:30:00,1.90817,1.90829,1.90752,1.90754,1398699998.0
2006-08-04 22:45:00,1.90753,1.9077,1.90715,1.90755,950169999.0
2006-08-07 00:00:00,1.9073,1.9076,1.9069,1.9072,806299989.0
2006-08-07 00:15:00,1.9073,1.9073,1.907,1.9071,806299989.0
2006-08-07 00:30:00,1.907,1.9072,1.9069,1.9069,586399992.0
2006-08-07 00:45:00,1.907,1.9071,1.9069,1.907,586399992.0
2006-08-07 01:00:00,1.9071,1.9077,1.907,1.9075,732999990.0
2006-08-07 01:15:00,1.9074,1.9077,1.9074,1.9076,439799994.0
2006-08-07 01:30:00,1.9077,1.9082,1.9077,1.908,732999990.0
2006-08-07 01:45:00,1.9081,1.9085,1.9079,1.908,806299989.0
2006-08-07 02:00:00,1.90783,1.90787,1.90655,1.90663,821099997.0
2006-08-07 02:15:00,1.90655,1.90667,1.90603,1.90652,886300002.0
2006-08-07 02:30:00,1.90647,1.90708,1.90637,1.90695,862900001.0
2006-08-07 02:45:00,1.90689,1.90717,1.9068,1.90709,881500000.0
2006-08-07 03:00:00,1.90707,1.90712,1.90664,1.90672,580200000.0
2006-08-07 03:15:00,1.90672,1.90695,1.90637,1.9064,432200002.0
2006-08-07 03:30:00,1.90643,1.90699,1.90615,1.90699,599800005.0
2006-08-07 03:45:00,1.90707,1.90763,1.90704,1.90763,894900000.0
2006-08-07 04:00:00,1.90757,1.90764,1.90725,1.90725,867200001.0
2006-08-07 04:15:00,1.90733,1.90741,1.90698,1.90705,984500000.0
2006-08-07 04:30:00,1.90705,1.90722,1.90701,1.90705,627700002.0
2006-08-07 04:45:00,1.9071,1.90715,1.90622,1.90629,560399999.0
2006-08-07 05:00:00,1.90625,1.90637,1.90599,1.90608,718500001.0
2006-08-07 05:15:00,1.90613,1.90679,1.90605,1.9065,783200001.0
2006-08-07 05:30:00,1.90651,1.9066,1.9062,1.90643,776746993.0
2006-08-07 05:45:00,1.90647,1.9065,1.90592,1.906,916899993.0
2006-08-07 06:00:00,1.90603,1.90614,1.90555,1.90558,682999999.0
2006-08-07 06:15:00,1.90565,1.90582,1.90553,1.90567,813600005.0
2006-08-07 06:30:00,1.9056,1.90605,1.90558,1.906,762099999.0
2006-08-07 06:45:00,1.90605,1.90616,1.90572,1.906,681369997.0
2006-08-07 07:00:00,1.90619,1.90651,1.90619,1.90632,715800000.0
2006-08-07 07:15:00,1.90635,1.90635,1.9055,1.906,779449996.0
2006-08-07 07:30:00,1.90604,1.90609,1.90581,1.90608,964299996.0
2006-08-07 07:45:00,1.90605,1.90633,1.906,1.90608,721700004.0
2006-08-07 08:00:00,1.90607,1.90648,1.90598,1.9063,725899998.0
2006-08-07 08:15:00,1.90639,1.90755,1.90628,1.90671,779800000.0
2006-08-07 08:30:00,1.90672,1.90715,1.90614,1.90624,835049999.0
2006-08-07 08:45:00,1.90626,1.90626,1.90497,1.90497,727500000.0
2006-08-07 09:00:00,1.90473,1.90523,1.90446,1.90506,943599997.0
2006-08-07 09:15:00,1.90493,1.90653,1.90461,1.90638,930199995.0
2006-08-07 09:30:00,1.90627,1.90785,1.90604,1.90771,928999993.0
2006-08-07 09:45:00,1.90766,1.90855,1.90759,1.90852,938500001.0
2006-08-07 10:00:00,1.90847,1.90847,1.90742,1.90762,941199991.0
2006-08-07 10:15:00,1.90763,1.9077,1.90715,1.90744,909500001.0
2006-08-07 10:30:00,1.90709,1.90763,1.90607,1.90672,1094999993.0
2006-08-07 10:45:00,1.90664,1.90806,1.9064,1.90806,1051699997.0
2006-08-07 11:00:00,1.90813,1.90819,1.90735,1.90735,904769997.0
2006-08-07 11:15:00,1.90725,1.90729,1.90674,1.90674,896200004.0
2006-08-07 11:30:00,1.90665,1.90677,1.90528,1.9053,1215549998.0
2006-08-07 11:45:00,1.9053,1.90598,1.90526,1.9058,999950000.0
2006-08-07 12:00:00,1.90583,1.90749,1.90546,1.90743,916700004.0
2006-08-07 12:15:00,1.90745,1.90933,1.90718,1.90915,829349994.0
2006-08-07 12:30:00,1.90903,1.90937,1.90828,1.90923,988899999.0
2006-08-07 12:45:00,1.90934,1.90969,1.90868,1.90918,968100005.0
2006-08-07 13:00:00,1.90921,1.90921,1.90736,1.90788,892299997.0
2006-08-07 13:15:00,1.90801,1.90857,1.90772,1.90816,1207399994.0
2006-08-07 13:30:00,1.90814,1.90843,1.90721,1.90834,935599997.0
2006-08-07 13:45:00,1.90828,1.90862,1.90763,1.9081,906899990.0
2006-08-07 14:00:00,1.90809,1.90813,1.90654,1.90654,942699992.0
2006-08-07 14:15:00,1.9064,1.90831,1.90639,1.90829,1005199997.0
2006-08-07 14:30:00,1.90837,1.90907,1.90803,1.90906,858100005.0
2006-08-07 14:45:00,1.90896,1.91047,1.90869,1.91018,1119100003.0
2006-08-07 15:00:00,1.91012,1.91042,1.90915,1.90919,956500003.0
2006-08-07 15:15:00,1.90913,1.90947,1.90882,1.909,1221150006.0
2006-08-07 15:30:00,1.90893,1.91026,1.90893,1.90988,1005849995.0
2006-08-07 15:45:00,1.91,1.91072,1.90959,1.90962,889200002.0
2006-08-07 16:00:00,1.90966,1.91112,1.9094,1.91048,1011600003.0
2006-08-07 16:15:00,1.91057,1.9112,1.90933,1.91118,1005000000.0
2006-08-07 16:30:00,1.91106,1.91112,1.9094,1.90966,954099994.0
2006-08-07 16:45:00,1.90962,1.90986,1.90877,1.90958,1025300002.0
2006-08-07 17:00:00,1.9096,1.91016,1.90904,1.90915,1223299999.0
2006-08-07 17:15:00,1.90908,1.90939,1.90862,1.90939,1019900001.0
2006-08-07 17:30:00,1.90932,1.90965,1.90894,1.90917,798599995.0
2006-08-07 17:45:00,1.90917,1.91003,1.90901,1.90988,775000004.0
2006-08-07 18:00:00,1.9097,1.91016,1.90935,1.90951,12239659973.0
2006-08-07 18:15:00,1.90959,1.90988,1.90841,1.90855,10150143989.0
2006-08-07 18:30:00,1.90854,1.90859,1.90795,1.90795,5290399993.0
2006-08-07 18:45:00,1.90793,1.90846,1.90788,1.90815,5454969992.0
2006-08-07 19:00:00,1.90818,1.9084,1.90762,1.90775,4877819985.0
2006-08-07 19:15:00,1.90771,1.90771,1.90661,1.90662,4584500001.0
2006-08-07 19:30:00,1.9066,1.90721,1.90647,1.90665,4580150009.0
2006-08-07 19:45:00,1.90667,1.9068,1.90526,1.90549,3476469994.0
2006-08-07 20:00:00,1.90535,1.90619,1.90468,1.90552,2649900006.0
2006-08-07 20:15:00,1.90548,1.90589,1.90526,1.90588,3624700000.0
2006-08-07 20:30:00,1.90588,1.90616,1.9056,1.90604,4534649993.0
2006-08-07 20:45:00,1.90607,1.90612,1.90556,1.90578,4985899996.0
2006-08-07 21:00:00,1.90577,1.90694,1.90555,1.90657,2706749997.0
2006-08-07 21:15:00,1.90657,1.9067,1.90622,1.9063,2001700002.0
2006-08-07 21:30:00,1.90628,1.90685,1.90582,1.90678,2017200004.0
2006-08-07 21:45:00,1.90682,1.90684,1.90603,1.90648,1833299990.0
2006-08-07 22:00:00,1.90646,1.9069,1.90634,1.9068,1631950006.0
2006-08-07 22:15:00,1.9068,1.9068,1.90617,1.90633,1962000011.0
2006-08-07 22:30:00,1.9064,1.90707,1.90627,1.90703,1259900000.0
2006-08-07 22:45:00,1.90703,1.90715,1.9062,1.90645,856970000.0
2006-08-07 23:00:00,1.9064,1.90704,1.9059,1.90617,1125649997.0
2006-08-07 23:15:00,1.90627,1.9063,1.90552,1.90562,834599992.0
2006-08-07 23:30:00,1.90562,1.90572,1.90542,1.90555,660499998.0
2006-08-07 23:45:00,1.90565,1.90567,1.90376,1.90385,468899997.0
2006-08-08 00:00:00,1.90387,1.90442,1.90387,1.90404,886199997.0
2006-08-08 00:15:00,1.90401,1.90425,1.90379,1.90393,835400002.0
2006-08-08 00:30:00,1.90396,1.90476,1.90394,1.90445,588599999.0
2006-08-08 00:45:00,1.90443,1.90463,1.9042,1.90437,668499997.0
2006-08-08 01:00:00,1.90435,1.9046,1.90435,1.90447,742700000.0
2006-08-08 01:15:00,1.9044,1.90452,1.90417,1.90428,693600003.0
2006-08-08 01:30:00,1.90435,1.90435,1.90392,1.90428,653150002.0
2006-08-08 01:45:00,1.90437,1.90449,1.90392,1.90427,761999996.0
2006-08-08 02:00:00,1.90428,1.90436,1.90386,1.90427,810100000.0
2006-08-08 02:15:00,1.90434,1.90462,1.9042,1.9045,871369996.0
2006-08-08 02:30:00,1.90445,1.9049,1.90425,1.9048,684620001.0
2006-08-08 02:45:00,1.90484,1.9058,1.90484,1.9057,883300001.0
2006-08-08 03:00:00,1.90567,1.90572,1.90525,1.90548,666999994.0
2006-08-08 03:15:00,1.90547,1.90555,1.90533,1.90545,511100005.0
2006-08-08 03:30:00,1.9055,1.90553,1.90485,1.90488,649900003.0
2006-08-08 03:45:00,1.90488,1.90503,1.90398,1.90416,749600005.0
2006-08-08 04:00:00,1.90416,1.9042,1.90371,1.90395,690449998.0
2006-08-08 04:15:00,1.90407,1.90429,1.90394,1.90403,941000006.0
2006-08-08 04:30:00,1.90397,1.90408,1.90376,1.90394,690100000.0
2006-08-08 04:45:00,1.90398,1.90414,1.90379,1.90393,581570000.0
2006-08-08 05:00:00,1.90395,1.90395,1.90334,1.90342,604400002.0
2006-08-08 05:15:00,1.90344,1.90356,1.90318,1.90343,832600002.0
2006-08-08 05:30:00,1.90345,1.90395,1.90307,1.90393,507349998.0
2006-08-08 05:45:00,1.90401,1.90442,1.90386,1.90428,1066199998.0
2006-08-08 06:00:00,1.90437,1.90443,1.90407,1.90412,825549998.0
2006-08-08 06:15:00,1.90425,1.90435,1.90387,1.90417,937600000.0
2006-08-08 06:30:00,1.9041,1.90453,1.90405,1.90453,659299996.0
2006-08-08 06:45:00,1.90468,1.90512,1.90445,1.9047,733600002.0
2006-08-08 07:00:00,1.90485,1.90489,1.90457,1.90465,689149996.0
2006-08-08 07:15:00,1.9047,1.90495,1.90455,1.9049,799199999.0
2006-08-08 07:30:00,1.90484,1.90497,1.90414,1.90453,933800001.0
2006-08-08 07:45:00,1.90448,1.90546,1.90439,1.90546,452199998.0
2006-08-08 08:00:00,1.9054,1.90587,1.90487,1.90529,918546991.0
2006-08-08 08:15:00,1.9053,1.9053,1.90454,1.90471,869100000.0
2006-08-08 08:30:00,1.90466,1.90503,1.90456,1.90493,799299997.0
2006-08-08 08:45:00,1.90507,1.90525,1.90465,1.90515,1037100001.0
2006-08-08 09:00:00,1.90517,1.90686,1.90508,1.90557,1118000006.0
2006-08-08 09:15:00,1.90537,1.9061,1.90502,1.90552,803500002.0
2006-08-08 09:30:00,1.90542,1.90583,1.90525,1.90537,845370000.0
2006-08-08 09:45:00,1.90532,1.90547,1.9048,1.90544,900550006.0
2006-08-08 10:00:00,1.90552,1.9062,1.90486,1.90559,826900002.0
2006-08-08 10:15:00,1.90558,1.90582,1.90502,1.90578,810050004.0
2006-08-08 10:30:00,1.90587,1.90619,1.90536,1.90592,1117750000.0
2006-08-08 10:45:00,1.90597,1.9061,1.90543,1.9059,1012700000.0
2006-08-08 11:00:00,1.90583,1.90603,1.90548,1.90566,1023299996.0
2006-08-08 11:15:00,1.90566,1.90566,1.90513,1.90533,1076799997.0
2006-08-08 11:30:00,1.90525,1.90544,1.90492,1.90542,1139499996.0
2006-08-08 11:45:00,1.90544,1.90568,1.90535,1.90558,1044299999.0
2006-08-08 12:00:00,1.90557,1.90576,1.90546,1.90571,890299999.0
2006-08-08 12:15:00,1.90577,1.9059,1.90548,1.90551,1068900002.0
2006-08-08 12:30:00,1.90543,1.90577,1.90536,1.90568,902700003.0
2006-08-08 12:45:00,1.9056,1.90576,1.90468,1.90559,1107999999.0
2006-08-08 13:00:00,1.90557,1.90568,1.90534,1.90551,1226499994.0
2006-08-08 13:15:00,1.9055,1.9055,1.90491,1.90524,952199999.0
2006-08-08 13:30:00,1.90527,1.90548,1.90515,1.90543,1204900002.0
2006-08-08 13:45:00,1.90539,1.90562,1.90506,1.90557,772100003.0
2006-08-08 14:00:00,1.90558,1.90563,1.90517,1.90529,1055299993.0
2006-08-08 14:15:00,1.90517,1.90596,1.90508,1.90583,852599998.0
2006-08-08 14:30:00,1.90557,1.90564,1.90443,1.90456,1117200005.0
2006-08-08 14:45:00,1.90449,1.90529,1.90449,1.90519,881149999.0
2006-08-08 15:00:00,1.90519,1.90589,1.90494,1.90546,1235199999.0
2006-08-08 15:15:00,1.90553,1.90628,1.90532,1.90618,1195599995.0
2006-08-08 15:30:00,1.90619,1.9069,1.90592,1.90615,967400001.0
2006-08-08 15:45:00,1.90617,1.90726,1.906,1.90712,1045000001.0
2006-08-08 16:00:00,1.9074,1.90834,1.90734,1.90759,1006399993.0
2006-08-08 16:15:00,1.90752,1.90753,1.90696,1.90749,961100005.0
2006-08-08 16:30:00,1.90742,1.90764,1.90716,1.9073,896799997.0
2006-08-08 16:45:00,1.90728,1.90731,1.9066,1.90706,1131100001.0
2006-08-08 17:00:00,1.90693,1.90693,1.90615,1.90667,968699997.0
2006-08-08 17:15:00,1.90655,1.90662,1.90532,1.90652,953200002.0
2006-08-08 17:30:00,1.90645,1.90718,1.90643,1.9068,972300001.0
2006-08-08 17:45:00,1.90675,1.90757,1.90668,1.90734,905099996.0
2006-08-08 18:00:00,1.90743,1.9075,1.90582,1.90602,12934489973.0
2006-08-08 18:15:00,1.90606,1.907,1.90606,1.90691,9943766990.0
2006-08-08 18:30:00,1.90693,1.90702,1.90658,1.90668,5357949998.0
2006-08-08 18:45:00,1.90666,1.90679,1.90606,1.90616,5569346992.0
2006-08-08 19:00:00,1.90617,1.9067,1.90591,1.90612,4909970004.0
2006-08-08 19:15:00,1.9061,1.90627,1.90577,1.9061,4116799990.0
2006-08-08 19:30:00,1.90612,1.90683,1.90607,1.90644,4522449992.0
2006-08-08 19:45:00,1.9065,1.90703,1.90645,1.90701,3479697002.0
2006-08-08 20:00:00,1.90697,1.9124,1.90566,1.9124,2944199983.0
2006-08-08 20:15:00,1.91253,1.91395,1.90427,1.9074,3664200002.0
2006-08-08 20:30:00,1.90728,1.91049,1.90648,1.90822,4454686990.0
2006-08-08 20:45:00,1.90846,1.91061,1.90823,1.90975,5065299995.0
2006-08-08 21:00:00,1.9098,1.90998,1.9087,1.90884,2911299990.0
2006-08-08 21:15:00,1.9089,1.90892,1.9061,1.9076,2200000004.0
2006-08-08 21:30:00,1.90758,1.90875,1.90754,1.90808,2097600001.0
2006-08-08 21:45:00,1.90806,1.90892,1.908,1.90867,2169450001.0
2006-08-08 22:00:00,1.90883,1.90903,1.90824,1.90845,1745169987.0
2006-08-08 22:15:00,1.90847,1.9085,1.90767,1.90775,1846299988.0
2006-08-08 22:30:00,1.90777,1.9078,1.9071,1.90732,1392399997.0
2006-08-08 22:45:00,1.90733,1.9074,1.90641,1.9072,807899997.0
2006-08-08 23:00:00,1.90715,1.90787,1.907,1.90732,1099900003.0
2006-08-08 23:15:00,1.9072,1.90751,1.90651,1.90693,885299995.0
2006-08-08 23:30:00,1.90693,1.90724,1.90663,1.9069,1033799996.0
2006-08-08 23:45:00,1.90695,1.90697,1.906,1.906,466400002.0
2006-08-09 00:00:00,1.9057,1.9057,1.90524,1.90568,675499996.0
2006-08-09 00:15:00,1.9057,1.90577,1.90364,1.90392,622099998.0
2006-08-09 00:30:00,1.90388,1.90394,1.90333,1.90333,787749997.0
2006-08-09 00:45:00,1.9033,1.90335,1.89755,1.89758,748449997.0
2006-08-09 01:00:00,1.89762,1.8987,1.89762,1.89807,868799999.0
2006-08-09 01:15:00,1.89797,1.89901,1.89785,1.89885,699270001.0
2006-08-09 01:30:00,1.8989,1.90054,1.8988,1.90034,875300000.0
2006-08-09 01:45:00,1.9004,1.9005,1.89959,1.89991,910649995.0
2006-08-09 02:00:00,1.89989,1.90004,1.89851,1.8988,800799997.0
2006-08-09 02:15:00,1.89877,1.89885,1.89699,1.89724,1056800000.0
2006-08-09 02:30:00,1.89738,1.89912,1.89722,1.89907,1010600008.0
2006-08-09 02:45:00,1.89907,1.89954,1.89885,1.89917,695300003.0
2006-08-09 03:00:00,1.89919,1.89919,1.89822,1.89829,607400000.0
2006-08-09 03:15:00,1.8982,1.8985,1.89786,1.89805,786000005.0
2006-08-09 03:30:00,1.89794,1.89813,1.89785,1.89798,949400005.0
2006-08-09 03:45:00,1.89799,1.89888,1.89787,1.89888,837899997.0
2006-08-09 04:00:00,1.89883,1.89901,1.89862,1.89862,832500004.0
2006-08-09 04:15:00,1.89867,1.89908,1.89867,1.89897,962899996.0
2006-08-09 04:30:00,1.89892,1.89905,1.89851,1.89895,637699994.0
2006-08-09 04:45:00,1.899,1.89921,1.8989,1.89907,512400001.0
2006-08-09 05:00:00,1.89917,1.89931,1.89893,1.89928,637500000.0
2006-08-09 05:15:00,1.89935,1.89965,1.89923,1.8995,628799998.0
2006-08-09 05:30:00,1.8995,1.90045,1.8995,1.90038,905700000.0
2006-08-09 05:45:00,1.90036,1.90104,1.90021,1.9008,841799999.0
2006-08-09 06:00:00,1.90085,1.90088,1.9007,1.90074,758300002.0
2006-08-09 06:15:00,1.90083,1.90087,1.90038,1.9005,802000001.0
2006-08-09 06:30:00,1.90045,1.9007,1.90025,1.9003,658699999.0
2006-08-09 06:45:00,1.90032,1.90113,1.90025,1.90077,720899999.0
2006-08-09 07:00:00,1.90098,1.90132,1.9003,1.90062,902099991.0
2006-08-09 07:15:00,1.9007,1.9011,1.89984,1.89997,934846994.0
2006-08-09 07:30:00,1.8999,1.90088,1.89955,1.90084,826650001.0
2006-08-09 07:45:00,1.90073,1.9014,1.90068,1.90125,900700000.0
2006-08-09 08:00:00,1.90129,1.90451,1.90129,1.9045,933699996.0
2006-08-09 08:15:00,1.90449,1.90453,1.90328,1.90372,884749998.0
2006-08-09 08:30:00,1.90365,1.90517,1.90347,1.90487,738769995.0
2006-08-09 08:45:00,1.90491,1.90684,1.90455,1.90684,868700003.0
2006-08-09 09:00:00,1.90716,1.90751,1.906,1.90639,944200000.0
2006-08-09 09:15:00,1.90625,1.90713,1.90542,1.90704,513799996.0
2006-08-09 09:30:00,1.90695,1.90729,1.90615,1.9064,773200002.0
2006-08-09 09:45:00,1.9064,1.90787,1.9064,1.90715,768900003.0
2006-08-09 10:00:00,1.90715,1.9093,1.90715,1.90868,886399992.0
2006-08-09 10:15:00,1.90867,1.91004,1.90603,1.90603,820599999.0
2006-08-09 10:30:00,1.90553,1.90857,1.90553,1.90827,781099999.0
2006-08-09 10:45:00,1.90837,1.90865,1.90802,1.90828,1079499997.0
2006-08-09 11:00:00,1.90825,1.90897,1.90773,1.90875,881999998.0
2006-08-09 11:15:00,1.9088,1.90889,1.90768,1.90768,954099998.0
2006-08-09 11:30:00,1.90776,1.90937,1.90535,1.90545,853600000.0
2006-08-09 11:45:00,1.90545,1.9063,1.90483,1.9063,1037299997.0
2006-08-09 12:00:00,1.90624,1.90624,1.90465,1.90522,852400000.0
2006-08-09 12:15:00,1.90523,1.90616,1.90516,1.90614,905250005.0
2006-08-09 12:30:00,1.90613,1.90936,1.90601,1.90936,1172199997.0
2006-08-09 12:45:00,1.90951,1.91071,1.90908,1.90917,932949998.0
2006-08-09 13:00:00,1.90908,1.90926,1.90841,1.90871,934300002.0
2006-08-09 13:15:00,1.90882,1.90884,1.90843,1.9085,900800002.0
2006-08-09 13:30:00,1.90848,1.90865,1.90762,1.90865,996899999.0
2006-08-09 13:45:00,1.90866,1.90867,1.9072,1.9072,817849999.0
2006-08-09 14:00:00,1.90723,1.90803,1.9066,1.90691,882800001.0
2006-08-09 14:15:00,1.90702,1.90878,1.90702,1.90845,725150000.0
2006-08-09 14:30:00,1.90845,1.90945,1.90826,1.90887,869899998.0
2006-08-09 14:45:00,1.90875,1.90881,1.90815,1.90815,844200001.0
2006-08-09 15:00:00,1.90813,1.90825,1.90745,1.9079,932599998.0
2006-08-09 15:15:00,1.90789,1.90828,1.90736,1.90778,847599998.0
2006-08-09 15:30:00,1.9079,1.90871,1.90772,1.9086,848500002.0
2006-08-09 15:45:00,1.90864,1.90895,1.90837,1.90887,987400003.0
2006-08-09 16:00:00,1.90897,1.91007,1.9085,1.91005,925399997.0
2006-08-09 16:15:00,1.91014,1.91036,1.90882,1.90908,763700005.0
2006-08-09 16:30:00,1.90902,1.90929,1.90806,1.90869,1009846995.0
2006-08-09 16:45:00,1.90871,1.90982,1.90848,1.90851,1347599999.0
2006-08-09 17:00:00,1.90832,1.90914,1.90731,1.90742,981000002.0
2006-08-09 17:15:00,1.90741,1.90808,1.90726,1.90806,803270001.0
2006-08-09 17:30:00,1.90803,1.90865,1.90803,1.90865,963299997.0
2006-08-09 17:45:00,1.90851,1.90878,1.90831,1.90855,865400002.0
2006-08-09 18:00:00,1.90855,1.90927,1.9083,1.9089,12603050003.0
2006-08-09 18:15:00,1.90892,1.90892,1.90767,1.90777,9804296975.0
2006-08-09 18:30:00,1.90778,1.90879,1.90766,1.90858,5181019993.0
2006-08-09 18:45:00,1.90855,1.90873,1.90822,1.90826,5161746986.0
2006-08-09 19:00:00,1.90828,1.90851,1.90784,1.90814,5050046990.0
2006-08-09 19:15:00,1.90817,1.90824,1.90724,1.9073,4661699993.0
2006-08-09 19:30:00,1.90726,1.90755,1.90661,1.90738,4209900002.0
2006-08-09 19:45:00,1.90743,1.90774,1.90693,1.90696,3406799996.0
2006-08-09 20:00:00,1.90686,1.90686,1.90541,1.90647,2770700001.0
2006-08-09 20:15:00,1.90651,1.90663,1.90497,1.905,3468599984.0
2006-08-09 20:30:00,1.90499,1.90542,1.90408,1.90533,4450299982.0
2006-08-09 20:45:00,1.90534,1.90544,1.90412,1.90422,4808499998.0
2006-08-09 21:00:00,1.90418,1.90512,1.90418,1.905,2914099988.0
2006-08-09 21:15:00,1.90503,1.90503,1.90475,1.90488,1945799996.0
2006-08-09 21:30:00,1.90474,1.90534,1.90474,1.90513,2169149997.0
2006-08-09 21:45:00,1.90512,1.90518,1.90485,1.90485,2109046992.0
2006-08-09 22:00:00,1.90488,1.90493,1.90394,1.90394,1828899991.0
2006-08-09 22:15:00,1.90399,1.90452,1.90388,1.90436,1928549999.0
2006-08-09 22:30:00,1.90441,1.90475,1.90435,1.90443,1408250004.0
2006-08-09 22:45:00,1.90443,1.9045,1.9037,1.90425,940299999.0
2006-08-09 23:00:00,1.9042,1.90499,1.90387,1.9046,929349997.0
2006-08-09 23:15:00,1.90448,1.90455,1.90402,1.90428,1155069998.0
2006-08-09 23:30:00,1.9043,1.90468,1.90414,1.9046,771299994.0
2006-08-09 23:45:00,1.90467,1.90485,1.90433,1.90463,558999999.0
2006-08-10 00:00:00,1.90462,1.90465,1.90395,1.904,583200000.0
2006-08-10 00:15:00,1.904,1.90442,1.90392,1.90436,608899997.0
2006-08-10 00:30:00,1.90438,1.90438,1.90389,1.90395,662599999.0
2006-08-10 00:45:00,1.90397,1.90646,1.90397,1.90575,1019099997.0
2006-08-10 01:00:00,1.90559,1.90568,1.9047,1.90522,697270001.0
2006-08-10 01:15:00,1.90517,1.90542,1.90436,1.90542,810699999.0
2006-08-10 01:30:00,1.90551,1.90612,1.90534,1.90589,756550003.0
2006-08-10 01:45:00,1.90591,1.90593,1.90481,1.90498,874199997.0
2006-08-10 02:00:00,1.90497,1.90523,1.90432,1.90495,1102299997.0
2006-08-10 02:15:00,1.90495,1.90509,1.90451,1.9046,1049000001.0
2006-08-10 02:30:00,1.90458,1.90477,1.90428,1.90477,852249998.0
2006-08-10 02:45:00,1.90472,1.90478,1.90426,1.90445,816999999.0
2006-08-10 03:00:00,1.90447,1.90522,1.90432,1.90501,729399996.0
2006-08-10 03:15:00,1.90502,1.90597,1.9049,1.90597,670000002.0
2006-08-10 03:30:00,1.90615,1.90726,1.90613,1.90638,956099998.0
2006-08-10 03:45:00,1.90635,1.90646,1.9055,1.9056,776900003.0
2006-08-10 04:00:00,1.90548,1.90629,1.90545,1.90609,896746996.0
2006-08-10 04:15:00,1.90615,1.90628,1.90594,1.90614,878299997.0
2006-08-10 04:30:00,1.90614,1.90657,1.90603,1.90642,738499998.0
2006-08-10 04:45:00,1.90647,1.90659,1.90599,1.90607,467400002.0
2006-08-10 05:00:00,1.90608,1.9061,1.90583,1.90605,502500001.0
2006-08-10 05:15:00,1.90608,1.90642,1.906,1.90635,746949997.0
2006-08-10 05:30:00,1.90631,1.90647,1.90609,1.9061,835800006.0
2006-08-10 05:45:00,1.90602,1.9062,1.90582,1.906,700900000.0
2006-08-10 06:00:00,1.90605,1.90645,1.90551,1.90635,922446996.0
2006-08-10 06:15:00,1.90626,1.90626,1.90576,1.90597,797400001.0
2006-08-10 06:30:00,1.9059,1.90628,1.90555,1.9057,888200003.0
2006-08-10 06:45:00,1.90573,1.9061,1.9056,1.9057,818099998.0
2006-08-10 07:00:00,1.90583,1.90642,1.90555,1.90569,1048399999.0
2006-08-10 07:15:00,1.90579,1.9058,1.90505,1.90551,883800004.0
2006-08-10 07:30:00,1.90522,1.90522,1.90253,1.90393,1031999997.0
2006-08-10 07:45:00,1.90391,1.90402,1.90246,1.9031,849699996.0
2006-08-10 08:00:00,1.90307,1.90647,1.90263,1.90647,820099999.0
2006-08-10 08:15:00,1.90712,1.90843,1.90706,1.90709,821149997.0
2006-08-10 08:30:00,1.90706,1.90707,1.90637,1.90691,1025599996.0
2006-08-10 08:45:00,1.90716,1.90797,1.90684,1.9074,814600003.0
2006-08-10 09:00:00,1.90741,1.90853,1.907,1.90735,1039999997.0
2006-08-10 09:15:00,1.9073,1.90756,1.90334,1.90474,891900002.0
2006-08-10 09:30:00,1.90475,1.9051,1.90153,1.90264,1017600001.0
2006-08-10 09:45:00,1.90272,1.90272,1.89993,1.90045,1030999994.0
2006-08-10 10:00:00,1.90052,1.90245,1.8981,1.89916,1160349989.0
2006-08-10 10:15:00,1.89938,1.90128,1.89894,1.90114,1020100008.0
2006-08-10 10:30:00,1.9011,1.9013,1.90057,1.90095,1002949993.0
2006-08-10 10:45:00,1.90095,1.90194,1.90043,1.90147,953999996.0
2006-08-10 11:00:00,1.90139,1.90297,1.90133,1.90263,961999994.0
2006-08-10 11:15:00,1.90258,1.90422,1.90245,1.90385,975400003.0
2006-08-10 11:30:00,1.90378,1.90436,1.90325,1.90404,826800004.0
2006-08-10 11:45:00,1.90395,1.90412,1.90242,1.90252,889169998.0
2006-08-10 12:00:00,1.90257,1.90275,1.90096,1.90133,922899996.0
2006-08-10 12:15:00,1.90133,1.90157,1.90107,1.9014,920100003.0
2006-08-10 12:30:00,1.9014,1.90173,1.90115,1.90126,1021000001.0
2006-08-10 12:45:00,1.90138,1.90141,1.90076,1.90111,1008600005.0
2006-08-10 13:00:00,1.90122,1.9021,1.90107,1.90167,998919999.0
2006-08-10 13:15:00,1.90169,1.90232,1.90162,1.90225,843350007.0
2006-08-10 13:30:00,1.90222,1.90361,1.90222,1.90348,1123999995.0
2006-08-10 13:45:00,1.90342,1.90378,1.9028,1.90285,956599999.0
2006-08-10 14:00:00,1.9029,1.90411,1.90284,1.90387,1073400002.0
2006-08-10 14:15:00,1.90374,1.90447,1.90145,1.90145,886299997.0
2006-08-10 14:30:00,1.90223,1.90445,1.89974,1.90122,812499999.0
2006-08-10 14:45:00,1.90103,1.90185,1.90059,1.90129,1062500009.0
2006-08-10 15:00:00,1.9012,1.90231,1.9011,1.90211,1061499998.0
2006-08-10 15:15:00,1.90206,1.90277,1.90133,1.90133,1075699995.0
2006-08-10 15:30:00,1.9012,1.90179,1.89968,1.90079,959900001.0
2006-08-10 15:45:00,1.90089,1.90116,1.90008,1.90042,865200003.0
2006-08-10 16:00:00,1.90016,1.90055,1.89842,1.89863,1220399994.0
2006-08-10 16:15:00,1.89828,1.89828,1.89322,1.89383,1079499997.0
2006-08-10 16:30:00,1.89381,1.89427,1.89078,1.89153,915599997.0
2006-08-10 16:45:00,1.89131,1.89194,1.89022,1.8914,968799994.0
2006-08-10 17:00:00,1.89161,1.89165,1.89,1.89005,1001100000.0
2006-08-10 17:15:00,1.88999,1.8907,1.88663,1.89065,978399995.0
2006-08-10 17:30:00,1.89053,1.89062,1.88818,1.88887,1143299997.0
2006-08-10 17:45:00,1.88883,1.88989,1.88822,1.88843,853699996.0
2006-08-10 18:00:00,1.88854,1.88929,1.88839,1.88907,13552799987.0
2006-08-10 18:15:00,1.88915,1.89057,1.88897,1.88999,10366149991.0
2006-08-10 18:30:00,1.88988,1.88988,1.88882,1.88908,5557099989.0
2006-08-10 18:45:00,1.88903,1.88943,1.88875,1.88922,5402599997.0
2006-08-10 19:00:00,1.88912,1.88919,1.88853,1.88879,4961370005.0
2006-08-10 19:15:00,1.88884,1.8907,1.88878,1.89013,4137049992.0
2006-08-10 19:30:00,1.8901,1.8913,1.8901,1.89107,4593200003.0
2006-08-10 19:45:00,1.89107,1.89148,1.89011,1.89141,3511049988.0
2006-08-10 20:00:00,1.89138,1.89161,1.89068,1.89153,2764049994.0
2006-08-10 20:15:00,1.89155,1.89193,1.89131,1.8915,3649099994.0
2006-08-10 20:30:00,1.89151,1.89265,1.89151,1.89255,4720200001.0
2006-08-10 20:45:00,1.89256,1.89371,1.89255,1.89353,4984349992.0
2006-08-10 21:00:00,1.89363,1.89399,1.89338,1.8939,2622900003.0
2006-08-10 21:15:00,1.89403,1.89442,1.89307,1.89334,2240599997.0
2006-08-10 21:30:00,1.89346,1.89373,1.8931,1.89333,2145700010.0
2006-08-10 21:45:00,1.89335,1.89373,1.89335,1.89345,1862699997.0
2006-08-10 22:00:00,1.8935,1.89354,1.89298,1.89325,1652999993.0
2006-08-10 22:15:00,1.89334,1.89356,1.89303,1.89317,1680600002.0
2006-08-10 22:30:00,1.89317,1.8934,1.89285,1.893,1304299999.0
2006-08-10 22:45:00,1.89303,1.8933,1.89285,1.89315,951199997.0
2006-08-10 23:00:00,1.8931,1.89362,1.89288,1.89347,1174299994.0
2006-08-10 23:15:00,1.8933,1.8938,1.89309,1.89322,934899997.0
2006-08-10 23:30:00,1.89322,1.89385,1.89318,1.89375,564399997.0
2006-08-10 23:45:00,1.89361,1.89383,1.89333,1.89345,755499993.0
2006-08-11 00:00:00,1.89343,1.89385,1.89328,1.8938,843399993.0
2006-08-11 00:15:00,1.8938,1.89398,1.89334,1.89362,796699997.0
2006-08-11 00:30:00,1.89365,1.89446,1.8936,1.89395,500600003.0
2006-08-11 00:45:00,1.89392,1.89411,1.89368,1.89385,721900000.0
2006-08-11 01:00:00,1.89386,1.89403,1.89384,1.894,709099995.0
2006-08-11 01:15:00,1.89395,1.89425,1.89387,1.89417,697600000.0
2006-08-11 01:30:00,1.8942,1.8946,1.89405,1.89452,661900000.0
2006-08-11 01:45:00,1.89457,1.89463,1.89316,1.89352,895500001.0
2006-08-11 02:00:00,1.8935,1.89371,1.89311,1.8933,917499998.0
2006-08-11 02:15:00,1.89326,1.89365,1.89298,1.89348,870500000.0
2006-08-11 02:30:00,1.89342,1.89422,1.89317,1.8942,986600002.0
2006-08-11 02:45:00,1.8941,1.89433,1.89369,1.89398,1075400000.0
2006-08-11 03:00:00,1.89397,1.89404,1.89338,1.89338,816899995.0
2006-08-11 03:15:00,1.89339,1.89377,1.89301,1.89304,618600001.0
2006-08-11 03:30:00,1.89317,1.89375,1.89288,1.89298,904799994.0
2006-08-11 03:45:00,1.89288,1.89335,1.89284,1.89308,1100699993.0
2006-08-11 04:00:00,1.89288,1.89303,1.89231,1.89244,968849995.0
2006-08-11 04:15:00,1.89252,1.89285,1.89237,1.89255,856900001.0
2006-08-11 04:30:00,1.89252,1.89401,1.89245,1.89392,726849995.0
2006-08-11 04:45:00,1.89393,1.89396,1.89353,1.89366,623169999.0
2006-08-11 05:00:00,1.89365,1.89365,1.89262,1.8927,595800000.0
2006-08-11 05:15:00,1.89273,1.89303,1.89265,1.8928,876300004.0
2006-08-11 05:30:00,1.8928,1.8929,1.89256,1.89278,848999996.0
2006-08-11 05:45:00,1.89283,1.89354,1.89283,1.8931,692049995.0
2006-08-11 06:00:00,1.89318,1.89352,1.89314,1.89338,845649997.0
2006-08-11 06:15:00,1.89345,1.89376,1.89328,1.89337,755546986.0
2006-08-11 06:30:00,1.8933,1.89335,1.89273,1.8929,727799992.0
2006-08-11 06:45:00,1.8929,1.89411,1.89262,1.8939,860099995.0
2006-08-11 07:00:00,1.89399,1.89507,1.89399,1.89447,729099998.0
2006-08-11 07:15:00,1.89455,1.89455,1.89405,1.89418,694800002.0
2006-08-11 07:30:00,1.89417,1.89417,1.89322,1.89414,765599997.0
2006-08-11 07:45:00,1.89413,1.8942,1.89365,1.89393,662000000.0
2006-08-11 08:00:00,1.89393,1.89405,1.89294,1.89294,906099991.0
2006-08-11 08:15:00,1.89295,1.89295,1.88992,1.89079,889800000.0
2006-08-11 08:30:00,1.89102,1.89182,1.88949,1.89076,1032970001.0
2006-08-11 08:45:00,1.89092,1.89116,1.88992,1.89106,912100001.0
2006-08-11 09:00:00,1.89107,1.89342,1.891,1.89255,967900002.0
2006-08-11 09:15:00,1.89266,1.89314,1.8922,1.89306,815400003.0
2006-08-11 09:30:00,1.89302,1.89375,1.89284,1.89323,831149999.0
2006-08-11 09:45:00,1.89324,1.89493,1.89284,1.89467,875499996.0
2006-08-11 10:00:00,1.89466,1.89696,1.89407,1.89678,900799994.0
2006-08-11 10:15:00,1.89678,1.89792,1.89586,1.89657,1130299996.0
2006-08-11 10:30:00,1.89665,1.89776,1.89614,1.89687,936700000.0
2006-08-11 10:45:00,1.89691,1.89772,1.8968,1.89743,951899999.0
2006-08-11 11:00:00,1.89745,1.89871,1.89706,1.89732,1060999999.0
2006-08-11 11:15:00,1.89733,1.89733,1.89544,1.89555,1094099997.0
2006-08-11 11:30:00,1.89553,1.89646,1.89553,1.89615,1092700000.0
2006-08-11 11:45:00,1.89608,1.89695,1.89563,1.89567,944000000.0
2006-08-11 12:00:00,1.89559,1.89627,1.89549,1.89627,883450000.0
2006-08-11 12:15:00,1.89639,1.89679,1.89605,1.89655,989999999.0
2006-08-11 12:30:00,1.89647,1.89665,1.89613,1.89658,929400006.0
2006-08-11 12:45:00,1.89668,1.89668,1.89493,1.89508,881149999.0
2006-08-11 13:00:00,1.89502,1.89512,1.89399,1.89418,875100003.0
2006-08-11 13:15:00,1.89422,1.89426,1.89359,1.89367,924900006.0
2006-08-11 13:30:00,1.89361,1.89419,1.89361,1.89388,1037600001.0
2006-08-11 13:45:00,1.89386,1.8949,1.89386,1.89487,824299997.0
2006-08-11 14:00:00,1.895,1.89597,1.895,1.89552,1126899994.0
2006-08-11 14:15:00,1.89553,1.89568,1.89502,1.8953,970200000.0
2006-08-11 14:30:00,1.89395,1.89395,1.88842,1.88969,889199997.0
2006-08-11 14:45:00,1.88967,1.89072,1.88889,1.89028,1149699997.0
2006-08-11 15:00:00,1.89031,1.89123,1.88957,1.89029,898499993.0
2006-08-11 15:15:00,1.89007,1.89158,1.88959,1.89158,1121599995.0
2006-08-11 15:30:00,1.89162,1.89333,1.89109,1.89333,986546991.0
2006-08-11 15:45:00,1.89354,1.89561,1.89354,1.89459,857600002.0
2006-08-11 16:00:00,1.8947,1.89501,1.8938,1.89471,992399998.0
2006-08-11 16:15:00,1.89485,1.89657,1.89485,1.89654,1067099998.0
2006-08-11 16:30:00,1.89673,1.89793,1.89568,1.89609,974619998.0
2006-08-11 16:45:00,1.89622,1.89723,1.89607,1.89654,913900001.0
2006-08-11 17:00:00,1.89662,1.89662,1.8957,1.8958,1022849998.0
2006-08-11 17:15:00,1.89587,1.89654,1.89587,1.89626,1062900005.0
2006-08-11 17:30:00,1.89612,1.89644,1.89581,1.89598,1010499997.0
2006-08-11 17:45:00,1.89602,1.89621,1.89475,1.89475,753500002.0
2006-08-11 18:00:00,1.89465,1.89465,1.89349,1.89374,12527519984.0
2006-08-11 18:15:00,1.89372,1.89379,1.89258,1.89268,9528349992.0
2006-08-11 18:30:00,1.89259,1.89259,1.89103,1.89177,5373350001.0
2006-08-11 18:45:00,1.89179,1.89247,1.89095,1.891,5483869985.0
2006-08-11 19:00:00,1.89097,1.89144,1.88996,1.89119,5192599986.0
2006-08-11 19:15:00,1.89121,1.89148,1.89033,1.89043,4534796989.0
2006-08-11 19:30:00,1.89038,1.89045,1.88974,1.8898,4221000007.0
2006-08-11 19:45:00,1.88985,1.89023,1.88976,1.88991,3386546987.0
2006-08-11 20:00:00,1.88985,1.89001,1.88959,1.88959,2517046988.0
2006-08-11 20:15:00,1.88952,1.88955,1.88907,1.88916,3865649988.0
2006-08-11 20:30:00,1.88915,1.89052,1.88912,1.89023,4753649993.0
2006-08-11 20:45:00,1.8902,1.8902,1.88927,1.88928,4931500003.0
2006-08-11 21:00:00,1.88925,1.88992,1.8892,1.88985,3047699997.0
2006-08-11 21:15:00,1.88998,1.89038,1.88945,1.88945,2298247002.0
2006-08-11 21:30:00,1.88953,1.89001,1.8894,1.89001,1805199996.0
2006-08-11 21:45:00,1.89002,1.89059,1.88997,1.89035,1798649993.0
2006-08-11 22:00:00,1.89042,1.89064,1.89038,1.89064,1661200002.0
2006-08-11 22:15:00,1.89072,1.89105,1.89027,1.89027,1535400002.0
2006-08-11 22:30:00,1.89025,1.89057,1.89007,1.8901,1340450002.0
2006-08-11 22:45:00,1.89013,1.89032,1.88985,1.88995,670070001.0
2006-08-14 00:00:00,1.8896,1.8908,1.8896,1.8907,347100000.0
2006-08-14 00:15:00,1.8906,1.8909,1.8903,1.8909,320400000.0
2006-08-14 00:30:00,1.891,1.8919,1.891,1.8918,320400000.0
2006-08-14 00:45:00,1.8917,1.892,1.8917,1.8918,320400000.0
2006-08-14 01:00:00,1.8917,1.893,1.8915,1.8927,320400000.0
2006-08-14 01:15:00,1.8926,1.8927,1.892,1.8922,267000000.0
2006-08-14 01:30:00,1.8923,1.8927,1.8922,1.8925,240300000.0
2006-08-14 01:45:00,1.8926,1.893,1.8924,1.8925,373800000.0
2006-08-14 02:00:00,1.89233,1.89247,1.89142,1.8917,634600003.0
2006-08-14 02:15:00,1.89177,1.89204,1.89171,1.89201,717599997.0
2006-08-14 02:30:00,1.892,1.8931,1.89177,1.8931,731600001.0
2006-08-14 02:45:00,1.89315,1.89326,1.89275,1.89318,1009200001.0
2006-08-14 03:00:00,1.89336,1.89349,1.89278,1.89319,757500002.0
2006-08-14 03:15:00,1.89321,1.89361,1.89314,1.8932,503500002.0
2006-08-14 03:30:00,1.89333,1.89417,1.89332,1.8937,576199999.0
2006-08-14 03:45:00,1.89372,1.89432,1.89372,1.89405,796650003.0
2006-08-14 04:00:00,1.89408,1.89412,1.89355,1.8938,802599998.0
2006-08-14 04:15:00,1.89392,1.89415,1.8937,1.89395,790500001.0
2006-08-14 04:30:00,1.89392,1.89431,1.89378,1.89417,649346991.0
2006-08-14 04:45:00,1.8942,1.89458,1.89398,1.89457,544700002.0
2006-08-14 05:00:00,1.89467,1.89485,1.89447,1.89464,616800007.0
2006-08-14 05:15:00,1.89465,1.8947,1.89435,1.8944,730347001.0
2006-08-14 05:30:00,1.8944,1.89455,1.89409,1.89409,607800001.0
2006-08-14 05:45:00,1.89405,1.8942,1.89392,1.8941,620999998.0
2006-08-14 06:00:00,1.89415,1.89415,1.89317,1.89348,818600004.0
2006-08-14 06:15:00,1.89352,1.89367,1.89314,1.89367,694099998.0
2006-08-14 06:30:00,1.8936,1.89371,1.89355,1.89361,461700001.0
2006-08-14 06:45:00,1.89364,1.89423,1.89355,1.8936,571700001.0
2006-08-14 07:00:00,1.89375,1.89376,1.8935,1.89353,714799995.0
2006-08-14 07:15:00,1.89355,1.89364,1.8934,1.89355,631900000.0
2006-08-14 07:30:00,1.89355,1.89367,1.89332,1.89341,654999997.0
2006-08-14 07:45:00,1.89337,1.8937,1.89293,1.89302,788800002.0
2006-08-14 08:00:00,1.89305,1.89309,1.89199,1.89253,986700003.0
2006-08-14 08:15:00,1.89248,1.89279,1.8923,1.89256,953350000.0
2006-08-14 08:30:00,1.8924,1.89352,1.89176,1.89258,1030346994.0
2006-08-14 08:45:00,1.89253,1.89384,1.8925,1.89335,1045700004.0
2006-08-14 09:00:00,1.89337,1.8934,1.8921,1.89258,905670001.0
2006-08-14 09:15:00,1.89252,1.8926,1.88942,1.89031,928100002.0
2006-08-14 09:30:00,1.88995,1.89045,1.88909,1.88956,1304400003.0
2006-08-14 09:45:00,1.88954,1.89108,1.88911,1.89108,914699991.0
2006-08-14 10:00:00,1.89103,1.89156,1.89022,1.89025,934199994.0
2006-08-14 10:15:00,1.89018,1.8902,1.88832,1.88886,1038499995.0
2006-08-14 10:30:00,1.88933,1.88962,1.88715,1.8872,962799996.0
2006-08-14 10:45:00,1.88719,1.88769,1.88637,1.88713,1002049997.0
2006-08-14 11:00:00,1.88715,1.88909,1.88705,1.8886,1107900000.0
2006-08-14 11:15:00,1.88861,1.88929,1.88839,1.88895,893399996.0
2006-08-14 11:30:00,1.8889,1.88895,1.88716,1.88718,1260650003.0
2006-08-14 11:45:00,1.8872,1.88776,1.88676,1.8875,1040200005.0
2006-08-14 12:00:00,1.8875,1.88863,1.8873,1.8882,926350000.0
2006-08-14 12:15:00,1.88822,1.88829,1.88669,1.88675,864999995.0
2006-08-14 12:30:00,1.88671,1.88735,1.88663,1.88725,1082700003.0
2006-08-14 12:45:00,1.8873,1.8881,1.88689,1.8881,1073299997.0
2006-08-14 13:00:00,1.88827,1.88828,1.88578,1.88665,1073199993.0
2006-08-14 13:15:00,1.88673,1.88692,1.88626,1.8866,851699994.0
2006-08-14 13:30:00,1.88655,1.88697,1.88601,1.88673,922299996.0
2006-08-14 13:45:00,1.88679,1.88685,1.88583,1.88594,1011099998.0
2006-08-14 14:00:00,1.88604,1.88632,1.88479,1.88585,771200004.0
2006-08-14 14:15:00,1.88563,1.88604,1.88407,1.88523,875300005.0
2006-08-14 14:30:00,1.88535,1.88625,1.88535,1.88615,1122799997.0
2006-08-14 14:45:00,1.88606,1.88716,1.88553,1.88711,1161700003.0
2006-08-14 15:00:00,1.88717,1.88914,1.88717,1.8891,976199993.0
2006-08-14 15:15:00,1.88903,1.88919,1.88828,1.88902,1073399998.0
2006-08-14 15:30:00,1.88889,1.89125,1.88889,1.89007,906049997.0
2006-08-14 15:45:00,1.89021,1.89056,1.8895,1.88958,1040300002.0
2006-08-14 16:00:00,1.88972,1.89128,1.88956,1.89128,1021500005.0
2006-08-14 16:15:00,1.89116,1.89345,1.89076,1.89256,1004149995.0
2006-08-14 16:30:00,1.8925,1.89265,1.89076,1.8919,1095499999.0
2006-08-14 16:45:00,1.8919,1.89213,1.89086,1.89213,978400003.0
2006-08-14 17:00:00,1.89205,1.89205,1.89045,1.89135,978700005.0
2006-08-14 17:15:00,1.89117,1.89127,1.89028,1.89072,869599997.0
2006-08-14 17:30:00,1.89065,1.89087,1.88928,1.88998,933999997.0
2006-08-14 17:45:00,1.88993,1.89058,1.88974,1.88992,940199990.0
2006-08-14 18:00:00,1.89002,1.89031,1.88894,1.8898,12654166984.0
2006-08-14 18:15:00,1.88985,1.88992,1.88892,1.88905,9866250007.0
2006-08-14 18:30:00,1.889,1.88985,1.88838,1.88968,5373900002.0
2006-08-14 18:45:00,1.88969,1.89013,1.8895,1.8899,5201299986.0
2006-08-14 19:00:00,1.8899,1.89002,1.88929,1.88933,4633399995.0
2006-08-14 19:15:00,1.8893,1.88936,1.88897,1.88904,4378146995.0
2006-08-14 19:30:00,1.88901,1.88919,1.88868,1.8889,4343749991.0
2006-08-14 19:45:00,1.8889,1.88895,1.88758,1.88773,3428049990.0
2006-08-14 20:00:00,1.88761,1.88902,1.88761,1.88842,2898546992.0
2006-08-14 20:15:00,1.88841,1.88852,1.88779,1.88792,3626049996.0
2006-08-14 20:30:00,1.88777,1.88809,1.88754,1.88809,4610300003.0
2006-08-14 20:45:00,1.88809,1.88811,1.88711,1.88735,5045270009.0
2006-08-14 21:00:00,1.88741,1.88757,1.88703,1.88737,2855450000.0
2006-08-14 21:15:00,1.8875,1.88785,1.88723,1.88769,2062199997.0
2006-08-14 21:30:00,1.8877,1.88783,1.88747,1.88748,1960599998.0
2006-08-14 21:45:00,1.88741,1.88756,1.8873,1.88745,1970099993.0
2006-08-14 22:00:00,1.88749,1.88752,1.88717,1.8874,1486400000.0
2006-08-14 22:15:00,1.88745,1.88745,1.88677,1.8868,1735450002.0
2006-08-14 22:30:00,1.88682,1.8869,1.88659,1.88688,1334300001.0
2006-08-14 22:45:00,1.88693,1.8871,1.88648,1.88705,798700003.0
2006-08-14 23:00:00,1.887,1.88826,1.88685,1.88804,1283600001.0
2006-08-14 23:15:00,1.88795,1.88823,1.88726,1.88802,888499994.0
2006-08-14 23:30:00,1.88803,1.88878,1.88795,1.88813,676199994.0
2006-08-14 23:45:00,1.88815,1.88874,1.888,1.88872,518499999.0
2006-08-15 00:00:00,1.88864,1.88923,1.88857,1.8888,469400001.0
2006-08-15 00:15:00,1.88881,1.8889,1.88811,1.8883,810599997.0
2006-08-15 00:30:00,1.88832,1.88835,1.88794,1.88805,542000005.0
2006-08-15 00:45:00,1.88803,1.8882,1.88758,1.8879,823000001.0
2006-08-15 01:00:00,1.8879,1.88831,1.8879,1.88807,718000000.0
2006-08-15 01:15:00,1.888,1.8883,1.88792,1.88805,759999997.0
2006-08-15 01:30:00,1.88812,1.8886,1.88797,1.88851,639149999.0
2006-08-15 01:45:00,1.88851,1.88851,1.88794,1.88829,839799995.0
2006-08-15 02:00:00,1.88834,1.8889,1.88824,1.88885,865800003.0
2006-08-15 02:15:00,1.88886,1.89054,1.88874,1.89015,1141699996.0
2006-08-15 02:30:00,1.8901,1.89033,1.88978,1.89032,876399994.0
2006-08-15 02:45:00,1.89025,1.89025,1.88895,1.88899,845700003.0
2006-08-15 03:00:00,1.8891,1.88984,1.88901,1.8894,682499999.0
2006-08-15 03:15:00,1.88949,1.88956,1.88887,1.889,693000002.0
2006-08-15 03:30:00,1.88903,1.88908,1.88699,1.88711,706800000.0
2006-08-15 03:45:00,1.88714,1.8885,1.88589,1.8885,896600000.0
2006-08-15 04:00:00,1.88844,1.88993,1.88828,1.88935,869769997.0
2006-08-15 04:15:00,1.88943,1.88945,1.88885,1.88936,852699999.0
2006-08-15 04:30:00,1.88928,1.88951,1.88901,1.88925,860999998.0
2006-08-15 04:45:00,1.8893,1.88946,1.88919,1.88938,582499999.0
2006-08-15 05:00:00,1.8894,1.88951,1.88928,1.8895,439900002.0
2006-08-15 05:15:00,1.88958,1.89111,1.88958,1.8909,609000002.0
2006-08-15 05:30:00,1.8909,1.89112,1.89074,1.89083,555549999.0
2006-08-15 05:45:00,1.89087,1.89095,1.88943,1.8901,699499998.0
2006-08-15 06:00:00,1.89017,1.89088,1.89012,1.89048,742500001.0
2006-08-15 06:15:00,1.89056,1.89063,1.89033,1.89044,522900000.0
2006-08-15 06:30:00,1.89035,1.8904,1.88997,1.8903,525000001.0
2006-08-15 06:45:00,1.8903,1.89038,1.88995,1.8901,567100000.0
2006-08-15 07:00:00,1.89025,1.89101,1.8901,1.89064,704070000.0
2006-08-15 07:15:00,1.8907,1.89254,1.89055,1.89236,875700000.0
2006-08-15 07:30:00,1.89238,1.89291,1.89211,1.89225,791600001.0
2006-08-15 07:45:00,1.89228,1.89239,1.89143,1.89168,734500003.0
2006-08-15 08:00:00,1.89164,1.8921,1.88947,1.88947,965499995.0
2006-08-15 08:15:00,1.8896,1.88997,1.88843,1.8889,631500003.0
2006-08-15 08:30:00,1.88893,1.89078,1.88893,1.88984,908100003.0
2006-08-15 08:45:00,1.88991,1.88991,1.88753,1.88836,853799998.0
2006-08-15 09:00:00,1.8883,1.89067,1.88817,1.88961,969899999.0
2006-08-15 09:15:00,1.88965,1.89049,1.88929,1.89014,922999998.0
2006-08-15 09:30:00,1.88995,1.89158,1.88991,1.89093,884000001.0
2006-08-15 09:45:00,1.89086,1.89143,1.8901,1.89143,1153199988.0
2006-08-15 10:00:00,1.89152,1.89152,1.89068,1.89121,961300007.0
2006-08-15 10:15:00,1.89124,1.89143,1.88935,1.88935,925099998.0
2006-08-15 10:30:00,1.88833,1.88833,1.88629,1.88739,792899998.0
2006-08-15 10:45:00,1.88733,1.88786,1.88625,1.88679,1002899996.0
2006-08-15 11:00:00,1.8869,1.88733,1.88551,1.88666,942299999.0
2006-08-15 11:15:00,1.88655,1.88879,1.88643,1.88756,987949996.0
2006-08-15 11:30:00,1.88754,1.88904,1.88753,1.88774,1096599997.0
2006-08-15 11:45:00,1.88785,1.88856,1.8878,1.88784,1140400003.0
2006-08-15 12:00:00,1.88783,1.88802,1.88695,1.88702,727900003.0
2006-08-15 12:15:00,1.88705,1.88739,1.88599,1.88658,800099995.0
2006-08-15 12:30:00,1.88656,1.88664,1.88606,1.8863,986099996.0
2006-08-15 12:45:00,1.88635,1.88749,1.88625,1.88672,902600000.0
2006-08-15 13:00:00,1.88681,1.88756,1.8867,1.88741,1003799998.0
2006-08-15 13:15:00,1.88735,1.88741,1.88674,1.8868,920200000.0
2006-08-15 13:30:00,1.88677,1.88788,1.88677,1.88788,1097399998.0
2006-08-15 13:45:00,1.88787,1.88801,1.88746,1.88783,757549997.0
2006-08-15 14:00:00,1.8879,1.88886,1.88776,1.88886,962799999.0
2006-08-15 14:15:00,1.88871,1.88871,1.88731,1.88774,927699993.0
2006-08-15 14:30:00,1.88973,1.89554,1.88921,1.89292,1091900006.0
2006-08-15 14:45:00,1.89285,1.89475,1.89283,1.89426,1077500001.0
2006-08-15 15:00:00,1.89307,1.89726,1.88853,1.89627,1023499994.0
2006-08-15 15:15:00,1.89625,1.89676,1.89499,1.89535,1102749994.0
2006-08-15 15:30:00,1.89535,1.89687,1.89501,1.8966,888750002.0
2006-08-15 15:45:00,1.8967,1.89756,1.89647,1.89659,944700000.0
2006-08-15 16:00:00,1.89653,1.897,1.89567,1.89667,1011770002.0
2006-08-15 16:15:00,1.8966,1.89672,1.89538,1.89632,802399997.0
2006-08-15 16:30:00,1.89633,1.89675,1.89555,1.89555,1036699999.0
2006-08-15 16:45:00,1.89542,1.896,1.89514,1.89523,931300002.0
2006-08-15 17:00:00,1.89513,1.89639,1.89513,1.89591,985799996.0
2006-08-15 17:15:00,1.89575,1.89639,1.89545,1.89562,978999999.0
2006-08-15 17:30:00,1.89558,1.89664,1.89488,1.895,814799997.0
2006-08-15 17:45:00,1.89494,1.89508,1.89407,1.89457,961600002.0
2006-08-15 18:00:00,1.89441,1.89472,1.89386,1.89386,12886800003.0
2006-08-15 18:15:00,1.89388,1.89436,1.89369,1.89398,10360019984.0
2006-08-15 18:30:00,1.89398,1.89433,1.89363,1.89422,5232399980.0
2006-08-15 18:45:00,1.89423,1.89441,1.89378,1.89386,5422870006.0
2006-08-15 19:00:00,1.894,1.89508,1.894,1.89442,5105500003.0
2006-08-15 19:15:00,1.89436,1.89447,1.89404,1.89428,4399199995.0
2006-08-15 19:30:00,1.89427,1.89439,1.8933,1.89398,4395950000.0
2006-08-15 19:45:00,1.89402,1.89434,1.89386,1.89408,3359800000.0
2006-08-15 20:00:00,1.89405,1.89419,1.89388,1.89414,3103900000.0
2006-08-15 20:15:00,1.89414,1.89418,1.89333,1.8936,3349949989.0
2006-08-15 20:30:00,1.89357,1.89379,1.8934,1.89352,4452499991.0
2006-08-15 20:45:00,1.89345,1.89355,1.89298,1.89302,5023150013.0
2006-08-15 21:00:00,1.893,1.89354,1.89291,1.89337,2854020005.0
2006-08-15 21:15:00,1.89343,1.8935,1.89285,1.89297,2216299999.0
2006-08-15 21:30:00,1.89292,1.89356,1.8929,1.89308,1996000003.0
2006-08-15 21:45:00,1.89307,1.89327,1.89275,1.89295,1985850004.0
2006-08-15 22:00:00,1.893,1.89315,1.89256,1.89259,1646099998.0
2006-08-15 22:15:00,1.8927,1.89298,1.89259,1.89286,1547199996.0
2006-08-15 22:30:00,1.89288,1.89343,1.8928,1.89316,1390550004.0
2006-08-15 22:45:00,1.89313,1.89367,1.89309,1.89347,957500000.0
2006-08-15 23:00:00,1.8934,1.89406,1.89317,1.89358,1059999997.0
2006-08-15 23:15:00,1.89323,1.89381,1.89323,1.89358,913500000.0
2006-08-15 23:30:00,1.89358,1.89365,1.89325,1.89355,458599997.0
2006-08-15 23:45:00,1.89353,1.89363,1.89341,1.8936,529099999.0
2006-08-16 00:00:00,1.89358,1.89368,1.89311,1.89322,512200004.0
2006-08-16 00:15:00,1.89334,1.89352,1.89307,1.89341,644600001.0
2006-08-16 00:30:00,1.8934,1.89423,1.8934,1.8938,729949993.0
2006-08-16 00:45:00,1.8938,1.89436,1.89369,1.8941,1155600001.0
2006-08-16 01:00:00,1.89406,1.89418,1.89353,1.8937,751600003.0
2006-08-16 01:15:00,1.89365,1.89381,1.89287,1.89313,834420005.0
2006-08-16 01:30:00,1.89326,1.89379,1.89287,1.89291,807799997.0
2006-08-16 01:45:00,1.89298,1.8931,1.8922,1.89297,652099996.0
2006-08-16 02:00:00,1.89302,1.89337,1.89302,1.89317,862900000.0
2006-08-16 02:15:00,1.89321,1.89353,1.89295,1.89353,966799995.0
2006-08-16 02:30:00,1.89348,1.89351,1.89297,1.89332,766400003.0
2006-08-16 02:45:00,1.8933,1.89363,1.89312,1.89312,768400001.0
2006-08-16 03:00:00,1.89318,1.8935,1.89308,1.8932,707149993.0
2006-08-16 03:15:00,1.89322,1.89378,1.89313,1.89344,769349997.0
2006-08-16 03:30:00,1.89357,1.89373,1.89335,1.8934,588499999.0
2006-08-16 03:45:00,1.89338,1.89357,1.89335,1.89351,729769996.0
2006-08-16 04:00:00,1.89355,1.89385,1.89355,1.89358,862199999.0
2006-08-16 04:15:00,1.89367,1.89384,1.89333,1.89353,968800000.0
2006-08-16 04:30:00,1.89353,1.89353,1.89325,1.89341,737000000.0
2006-08-16 04:45:00,1.8935,1.89375,1.89345,1.89363,453200003.0
2006-08-16 05:00:00,1.89365,1.8939,1.89355,1.89376,797000004.0
2006-08-16 05:15:00,1.8938,1.89428,1.89375,1.89383,686399996.0
2006-08-16 05:30:00,1.89376,1.89376,1.89316,1.89343,774300001.0
2006-08-16 05:45:00,1.89348,1.8936,1.89321,1.89326,771300006.0
2006-08-16 06:00:00,1.89332,1.89334,1.89305,1.89316,624000005.0
2006-08-16 06:15:00,1.89324,1.89334,1.89305,1.89317,744499997.0
2006-08-16 06:30:00,1.89312,1.89317,1.89257,1.89257,528600000.0
2006-08-16 06:45:00,1.89245,1.89356,1.89232,1.89335,825800006.0
2006-08-16 07:00:00,1.8935,1.89355,1.89324,1.89342,876400001.0
2006-08-16 07:15:00,1.89343,1.89343,1.8931,1.89315,917250000.0
2006-08-16 07:30:00,1.89319,1.89401,1.89312,1.89397,873199999.0
2006-08-16 07:45:00,1.89391,1.89421,1.89368,1.89408,536000004.0
2006-08-16 08:00:00,1.89413,1.89426,1.893,1.89346,1146299997.0
2006-08-16 08:15:00,1.89352,1.89381,1.89336,1.89352,977499999.0
2006-08-16 08:30:00,1.89347,1.8935,1.89291,1.89291,764600000.0
2006-08-16 08:45:00,1.89299,1.89299,1.89172,1.89242,798899996.0
2006-08-16 09:00:00,1.89241,1.8929,1.89197,1.89275,998799997.0
2006-08-16 09:15:00,1.89269,1.89309,1.89234,1.89265,918100005.0
2006-08-16 09:30:00,1.89257,1.8928,1.89228,1.89235,788100002.0
2006-08-16 09:45:00,1.89232,1.89287,1.89181,1.89278,892900002.0
2006-08-16 10:00:00,1.89268,1.89279,1.89213,1.89225,763500001.0
2006-08-16 10:15:00,1.89223,1.89223,1.89005,1.89005,829200001.0
2006-08-16 10:30:00,1.89074,1.89279,1.88898,1.88947,1019149999.0
2006-08-16 10:45:00,1.8894,1.89045,1.88935,1.8904,860200000.0
2006-08-16 11:00:00,1.89044,1.89114,1.88996,1.89051,1034399995.0
2006-08-16 11:15:00,1.89054,1.89077,1.8898,1.89035,987499996.0
2006-08-16 11:30:00,1.89027,1.89058,1.88976,1.89037,1240499998.0
2006-08-16 11:45:00,1.89035,1.89095,1.88975,1.89074,1039999995.0
2006-08-16 12:00:00,1.89075,1.8909,1.88969,1.88973,979299997.0
2006-08-16 12:15:00,1.88975,1.89038,1.88957,1.89,926599998.0
2006-08-16 12:30:00,1.89,1.89005,1.8896,1.88999,1003500003.0
2006-08-16 12:45:00,1.89003,1.89025,1.88932,1.88932,1027999999.0
2006-08-16 13:00:00,1.88924,1.88924,1.88792,1.88861,1188599995.0
2006-08-16 13:15:00,1.88863,1.88955,1.88831,1.88941,836400000.0
2006-08-16 13:30:00,1.88936,1.89017,1.88915,1.89014,1079299992.0
2006-08-16 13:45:00,1.89021,1.89081,1.88961,1.89027,903900002.0
2006-08-16 14:00:00,1.89033,1.89164,1.89033,1.89147,916000003.0
2006-08-16 14:15:00,1.89143,1.89301,1.88618,1.88618,1019399998.0
2006-08-16 14:30:00,1.88625,1.89914,1.88625,1.89914,1049900006.0
2006-08-16 14:45:00,1.89897,1.89915,1.89795,1.89827,984199997.0
2006-08-16 15:00:00,1.89837,1.89962,1.89837,1.8992,1020399994.0
2006-08-16 15:15:00,1.89948,1.9022,1.89948,1.90143,1110700007.0
2006-08-16 15:30:00,1.90139,1.90204,1.90106,1.90159,963999994.0
2006-08-16 15:45:00,1.9016,1.90191,1.9008,1.90083,911000001.0
2006-08-16 16:00:00,1.9009,1.90094,1.90004,1.90012,968600002.0
2006-08-16 16:15:00,1.90008,1.90061,1.9,1.90029,884399997.0
2006-08-16 16:30:00,1.90008,1.90123,1.90003,1.90076,1016199999.0
2006-08-16 16:45:00,1.90073,1.90114,1.89977,1.89993,1154249998.0
2006-08-16 17:00:00,1.89981,1.89995,1.89846,1.8985,1083000006.0
2006-08-16 17:15:00,1.89844,1.90028,1.89806,1.89995,979400004.0
2006-08-16 17:30:00,1.90007,1.90036,1.89872,1.89946,849600002.0
2006-08-16 17:45:00,1.89942,1.90004,1.89923,1.89951,1010499994.0
2006-08-16 18:00:00,1.89947,1.89956,1.89838,1.89847,12931019987.0
2006-08-16 18:15:00,1.8985,1.89866,1.89774,1.89787,10064970002.0
2006-08-16 18:30:00,1.89789,1.89858,1.8977,1.89843,5334499984.0
2006-08-16 18:45:00,1.89833,1.89851,1.89799,1.89843,5411819998.0
2006-08-16 19:00:00,1.89847,1.89847,1.8976,1.89786,5077349996.0
2006-08-16 19:15:00,1.89784,1.89838,1.89765,1.89825,4490016984.0
2006-08-16 19:30:00,1.89817,1.89835,1.89675,1.89677,4322270001.0
2006-08-16 19:45:00,1.89675,1.89688,1.89599,1.89659,3596799997.0
2006-08-16 20:00:00,1.89656,1.89749,1.89656,1.89728,2937199998.0
2006-08-16 20:15:00,1.89727,1.89765,1.89722,1.89723,3899899997.0
2006-08-16 20:30:00,1.8972,1.89729,1.89585,1.89628,4525096981.0
2006-08-16 20:45:00,1.89619,1.89619,1.89558,1.89562,4970499998.0
2006-08-16 21:00:00,1.89551,1.89589,1.89463,1.89482,3197420000.0
2006-08-16 21:15:00,1.89491,1.89536,1.89422,1.89442,2147199997.0
2006-08-16 21:30:00,1.89453,1.89495,1.89453,1.89488,2007146996.0
2006-08-16 21:45:00,1.89487,1.89531,1.89487,1.89515,1867999992.0
2006-08-16 22:00:00,1.89521,1.89542,1.89445,1.89451,1806600004.0
2006-08-16 22:15:00,1.89466,1.89537,1.8946,1.89505,1765800003.0
2006-08-16 22:30:00,1.89504,1.89513,1.89467,1.89512,1392000002.0
2006-08-16 22:45:00,1.89512,1.89539,1.89501,1.89515,924069995.0
2006-08-16 23:00:00,1.89495,1.89628,1.89495,1.8959,978000005.0
2006-08-16 23:15:00,1.89575,1.8961,1.89489,1.89497,795299998.0
2006-08-16 23:30:00,1.89497,1.89562,1.89479,1.89551,685499999.0
2006-08-16 23:45:00,1.89563,1.89642,1.89548,1.8963,419699997.0
2006-08-17 00:00:00,1.89624,1.89624,1.8954,1.89545,570599999.0
2006-08-17 00:15:00,1.89545,1.89627,1.89538,1.89625,596199998.0
2006-08-17 00:30:00,1.89625,1.89625,1.89552,1.89555,486000003.0
2006-08-17 00:45:00,1.89552,1.89575,1.89533,1.89565,748099999.0
2006-08-17 01:00:00,1.89565,1.89583,1.89532,1.8958,722599994.0
2006-08-17 01:15:00,1.89575,1.896,1.89555,1.89575,936170006.0
2006-08-17 01:30:00,1.89575,1.89582,1.89534,1.89566,587250001.0
2006-08-17 01:45:00,1.89567,1.89638,1.89509,1.89638,687200000.0
2006-08-17 02:00:00,1.89641,1.89673,1.89584,1.89671,727100002.0
2006-08-17 02:15:00,1.89685,1.89692,1.89622,1.89657,893699996.0
2006-08-17 02:30:00,1.89655,1.89726,1.89639,1.89715,931200000.0
2006-08-17 02:45:00,1.89699,1.89734,1.89671,1.89727,875699999.0
2006-08-17 03:00:00,1.89733,1.89763,1.8972,1.89763,962300003.0
2006-08-17 03:15:00,1.89763,1.89763,1.89705,1.89732,685699997.0
2006-08-17 03:30:00,1.8974,1.89751,1.89718,1.8974,432900004.0
2006-08-17 03:45:00,1.89735,1.89757,1.8971,1.89757,871700003.0
2006-08-17 04:00:00,1.89753,1.89753,1.89717,1.89717,770749999.0
2006-08-17 04:15:00,1.89725,1.89748,1.89724,1.89745,897700001.0
2006-08-17 04:30:00,1.89742,1.89755,1.89728,1.89738,536899998.0
2006-08-17 04:45:00,1.8974,1.8975,1.8971,1.89723,588099999.0
2006-08-17 05:00:00,1.89725,1.89737,1.89695,1.89705,499199996.0
2006-08-17 05:15:00,1.89706,1.89711,1.89622,1.89629,707050004.0
2006-08-17 05:30:00,1.89632,1.89669,1.89598,1.89661,691299998.0
2006-08-17 05:45:00,1.89654,1.89715,1.89654,1.8971,730569996.0
2006-08-17 06:00:00,1.89715,1.89715,1.89625,1.89665,791699999.0
2006-08-17 06:15:00,1.89666,1.89685,1.89639,1.89644,742700004.0
2006-08-17 06:30:00,1.89635,1.89663,1.89625,1.89655,565100000.0
2006-08-17 06:45:00,1.89655,1.89686,1.89643,1.8966,622000002.0
2006-08-17 07:00:00,1.89673,1.89673,1.8962,1.89637,743300002.0
2006-08-17 07:15:00,1.89645,1.8965,1.89612,1.89627,857900001.0
2006-08-17 07:30:00,1.89625,1.89648,1.89598,1.89648,713199996.0
2006-08-17 07:45:00,1.89641,1.89725,1.89633,1.89725,510600001.0
2006-08-17 08:00:00,1.89715,1.89834,1.89695,1.89788,1084219997.0
2006-08-17 08:15:00,1.89793,1.89834,1.89725,1.89792,845150002.0
2006-08-17 08:30:00,1.89782,1.89785,1.89563,1.89564,882299996.0
2006-08-17 08:45:00,1.89561,1.89657,1.89538,1.89538,894146998.0
2006-08-17 09:00:00,1.89556,1.89616,1.89513,1.89548,786300001.0
2006-08-17 09:15:00,1.89546,1.89741,1.89523,1.89734,1067599992.0
2006-08-17 09:30:00,1.89724,1.89843,1.89724,1.89739,1018800005.0
2006-08-17 09:45:00,1.89737,1.89872,1.89733,1.89872,575900003.0
2006-08-17 10:00:00,1.89872,1.89883,1.89733,1.89796,826999998.0
2006-08-17 10:15:00,1.898,1.89996,1.8978,1.89936,956999998.0
2006-08-17 10:30:00,1.8991,1.8991,1.89503,1.89735,1144150000.0
2006-08-17 10:45:00,1.89733,1.89753,1.89598,1.89744,917799997.0
2006-08-17 11:00:00,1.89724,1.89724,1.89594,1.8961,940700007.0
2006-08-17 11:15:00,1.89608,1.89638,1.89559,1.89633,834699998.0
2006-08-17 11:30:00,1.8963,1.8972,1.89593,1.8965,1094300001.0
2006-08-17 11:45:00,1.89649,1.89671,1.89582,1.89636,1034899993.0
2006-08-17 12:00:00,1.89632,1.89641,1.89581,1.89592,851299998.0
2006-08-17 12:15:00,1.89599,1.89612,1.89564,1.896,1017169999.0
2006-08-17 12:30:00,1.89598,1.89654,1.89545,1.89546,1116200006.0
2006-08-17 12:45:00,1.89552,1.89609,1.8953,1.89587,1043299994.0
2006-08-17 13:00:00,1.89595,1.89598,1.8954,1.89568,850350001.0
2006-08-17 13:15:00,1.89572,1.89632,1.89559,1.89592,901300002.0
2006-08-17 13:30:00,1.89587,1.89608,1.8956,1.896,1050749995.0
2006-08-17 13:45:00,1.89599,1.8972,1.89599,1.89668,1020200002.0
2006-08-17 14:00:00,1.8967,1.89671,1.89572,1.89628,885799993.0
2006-08-17 14:15:00,1.89623,1.89694,1.89604,1.89671,951699996.0
2006-08-17 14:30:00,1.89716,1.89716,1.89306,1.89397,946050003.0
2006-08-17 14:45:00,1.89394,1.89556,1.89365,1.89524,885199997.0
2006-08-17 15:00:00,1.89527,1.89556,1.89441,1.89493,1078399997.0
2006-08-17 15:15:00,1.89483,1.89713,1.8948,1.89666,1021600001.0
2006-08-17 15:30:00,1.8966,1.89676,1.89513,1.89526,1152399997.0
2006-08-17 15:45:00,1.89529,1.8954,1.89426,1.89461,1050569997.0
2006-08-17 16:00:00,1.89486,1.89518,1.89257,1.89346,1002499994.0
2006-08-17 16:15:00,1.89353,1.89421,1.89305,1.89305,1032699997.0
2006-08-17 16:30:00,1.89307,1.8935,1.89264,1.89311,1048099997.0
2006-08-17 16:45:00,1.89322,1.89324,1.89162,1.89282,1094800000.0
2006-08-17 17:00:00,1.89282,1.89462,1.89251,1.89355,1010699997.0
2006-08-17 17:15:00,1.89347,1.89388,1.89281,1.89388,810699999.0
2006-08-17 17:30:00,1.89395,1.89433,1.89288,1.89343,930599992.0
2006-08-17 17:45:00,1.89354,1.89376,1.89309,1.89309,767400004.0
2006-08-17 18:00:00,1.89263,1.89363,1.89219,1.89273,12477049983.0
2006-08-17 18:15:00,1.89279,1.89286,1.89138,1.89178,9939599974.0
2006-08-17 18:30:00,1.89177,1.89198,1.89076,1.89076,5374349987.0
2006-08-17 18:45:00,1.89073,1.89099,1.88925,1.88933,5535900000.0
2006-08-17 19:00:00,1.88933,1.88981,1.88876,1.88929,5031269994.0
2006-08-17 19:15:00,1.88925,1.88932,1.88634,1.88692,4255150015.0
2006-08-17 19:30:00,1.88691,1.88714,1.88596,1.88673,4467419992.0
2006-08-17 19:45:00,1.88675,1.8869,1.88305,1.88337,3992200005.0
2006-08-17 20:00:00,1.88327,1.88392,1.88192,1.88192,2539900010.0
2006-08-17 20:15:00,1.88193,1.88298,1.88193,1.88279,3781349995.0
2006-08-17 20:30:00,1.88274,1.88314,1.8823,1.88293,4456799988.0
2006-08-17 20:45:00,1.88296,1.88371,1.88296,1.8836,4982499981.0
2006-08-17 21:00:00,1.88362,1.88443,1.88359,1.88414,2803399981.0
2006-08-17 21:15:00,1.88419,1.88419,1.88385,1.88408,1843249998.0
2006-08-17 21:30:00,1.8841,1.88427,1.884,1.8842,1926100004.0
2006-08-17 21:45:00,1.88417,1.88448,1.88415,1.88435,1838050003.0
2006-08-17 22:00:00,1.88442,1.88491,1.88442,1.8849,1395200000.0
2006-08-17 22:15:00,1.8849,1.8849,1.88443,1.88445,1687446987.0
2006-08-17 22:30:00,1.88448,1.88502,1.88421,1.88473,1305899997.0
2006-08-17 22:45:00,1.88475,1.88497,1.88435,1.8848,876299999.0
2006-08-17 23:00:00,1.8846,1.88542,1.8846,1.88513,1147200003.0
2006-08-17 23:15:00,1.88525,1.88569,1.88437,1.88528,1050799997.0
2006-08-17 23:30:00,1.88543,1.88581,1.88413,1.88506,997699994.0
2006-08-17 23:45:00,1.88517,1.8859,1.8849,1.88503,545350003.0
2006-08-18 00:00:00,1.88515,1.88562,1.88488,1.8853,710400003.0
2006-08-18 00:15:00,1.8853,1.88537,1.88512,1.88525,495400003.0
2006-08-18 00:30:00,1.88525,1.88525,1.88471,1.88498,485400003.0
2006-08-18 00:45:00,1.885,1.88516,1.88452,1.88479,657046994.0
2006-08-18 01:00:00,1.88478,1.88499,1.88468,1.88485,603550002.0
2006-08-18 01:15:00,1.8848,1.88491,1.88431,1.88445,730500004.0
2006-08-18 01:30:00,1.88445,1.88448,1.88413,1.88445,702000003.0
2006-08-18 01:45:00,1.88455,1.88509,1.88455,1.88503,871999997.0
2006-08-18 02:00:00,1.88508,1.88534,1.88463,1.88485,707400003.0
2006-08-18 02:15:00,1.8849,1.88511,1.88453,1.88511,986299994.0
2006-08-18 02:30:00,1.88505,1.88508,1.88445,1.88475,760600000.0
2006-08-18 02:45:00,1.88467,1.88474,1.88435,1.88468,814400000.0
2006-08-18 03:00:00,1.88469,1.88506,1.88447,1.88458,572300006.0
2006-08-18 03:15:00,1.88457,1.88491,1.88448,1.8845,504499999.0
2006-08-18 03:30:00,1.88455,1.88501,1.8845,1.88477,743499996.0
2006-08-18 03:45:00,1.88476,1.88496,1.88468,1.88493,822749997.0
2006-08-18 04:00:00,1.8849,1.88515,1.88482,1.88489,811200000.0
2006-08-18 04:15:00,1.885,1.88543,1.88497,1.88543,852699998.0
2006-08-18 04:30:00,1.88542,1.88542,1.88517,1.88523,424500004.0
2006-08-18 04:45:00,1.88531,1.8858,1.88525,1.88543,478149998.0
2006-08-18 05:00:00,1.88545,1.88545,1.88505,1.8853,493599996.0
2006-08-18 05:15:00,1.88533,1.88587,1.88525,1.88587,682299995.0
2006-08-18 05:30:00,1.88585,1.88609,1.88552,1.88598,713799997.0
2006-08-18 05:45:00,1.88598,1.88614,1.88575,1.8858,737450005.0
2006-08-18 06:00:00,1.88583,1.88589,1.8856,1.88574,721699998.0
2006-08-18 06:15:00,1.88583,1.88612,1.88572,1.88612,814499997.0
2006-08-18 06:30:00,1.88605,1.88615,1.88568,1.88572,717899998.0
2006-08-18 06:45:00,1.88564,1.88585,1.8853,1.8857,628099998.0
2006-08-18 07:00:00,1.88585,1.88629,1.88578,1.8862,566400005.0
2006-08-18 07:15:00,1.88627,1.88646,1.88615,1.88635,746800002.0
2006-08-18 07:30:00,1.88635,1.88661,1.8863,1.88646,807700002.0
2006-08-18 07:45:00,1.88645,1.88647,1.88589,1.88635,772599999.0
2006-08-18 08:00:00,1.8862,1.88657,1.88604,1.88626,891950000.0
2006-08-18 08:15:00,1.88625,1.88652,1.88538,1.8857,971899997.0
2006-08-18 08:30:00,1.88577,1.886,1.88458,1.88476,830950001.0
2006-08-18 08:45:00,1.885,1.885,1.88413,1.88465,733999998.0
2006-08-18 09:00:00,1.88454,1.88461,1.88374,1.88435,983700005.0
2006-08-18 09:15:00,1.88432,1.88437,1.88283,1.88305,851700000.0
2006-08-18 09:30:00,1.88295,1.8848,1.88295,1.88355,1041549999.0
2006-08-18 09:45:00,1.88349,1.88375,1.88242,1.88247,937599999.0
2006-08-18 10:00:00,1.88242,1.88336,1.88227,1.88322,865799995.0
2006-08-18 10:15:00,1.88327,1.88386,1.88314,1.88354,949700004.0
2006-08-18 10:30:00,1.8836,1.88425,1.88337,1.8837,1073950000.0
2006-08-18 10:45:00,1.88379,1.88428,1.88341,1.88428,1005199996.0
2006-08-18 11:00:00,1.8843,1.8846,1.88346,1.88358,1115999999.0
2006-08-18 11:15:00,1.88358,1.88513,1.88347,1.88467,1051500000.0
2006-08-18 11:30:00,1.8846,1.88497,1.88426,1.88428,1104100000.0
2006-08-18 11:45:00,1.88418,1.88445,1.88378,1.88407,1088400001.0
2006-08-18 12:00:00,1.884,1.884,1.88311,1.88376,949400000.0
2006-08-18 12:15:00,1.88382,1.88402,1.88342,1.88367,835100001.0
2006-08-18 12:30:00,1.88376,1.88407,1.88351,1.88364,996799998.0
2006-08-18 12:45:00,1.88375,1.88393,1.88324,1.88369,954000001.0
2006-08-18 13:00:00,1.88392,1.884,1.88234,1.88258,981999997.0
2006-08-18 13:15:00,1.8827,1.88273,1.87939,1.87941,966300001.0
2006-08-18 13:30:00,1.87945,1.87971,1.87846,1.87925,1235700000.0
2006-08-18 13:45:00,1.87901,1.87945,1.87789,1.87941,969699999.0
2006-08-18 14:00:00,1.87943,1.88123,1.87906,1.88123,846699998.0
2006-08-18 14:15:00,1.88101,1.88103,1.87957,1.87993,956999999.0
2006-08-18 14:30:00,1.87997,1.8804,1.87915,1.88039,942900004.0
2006-08-18 14:45:00,1.88035,1.8808,1.87943,1.88065,998900002.0
2006-08-18 15:00:00,1.88078,1.8822,1.88044,1.88052,986500000.0
2006-08-18 15:15:00,1.88048,1.88064,1.87947,1.88011,987699994.0
2006-08-18 15:30:00,1.88029,1.88178,1.88029,1.88145,1054999999.0
2006-08-18 15:45:00,1.88139,1.88548,1.88052,1.88385,1080300000.0
2006-08-18 16:00:00,1.88393,1.88394,1.8801,1.88046,1076899995.0
2006-08-18 16:15:00,1.88054,1.88069,1.87753,1.87912,854700001.0
2006-08-18 16:30:00,1.87905,1.87984,1.87838,1.87852,975099998.0
2006-08-18 16:45:00,1.87864,1.87955,1.87836,1.87943,1114299998.0
2006-08-18 17:00:00,1.87935,1.87997,1.87909,1.87919,897600000.0
2006-08-18 17:15:00,1.87905,1.88035,1.87827,1.88022,1033799999.0
2006-08-18 17:30:00,1.88027,1.88164,1.88025,1.88097,933700005.0
2006-08-18 17:45:00,1.88099,1.88109,1.88019,1.88029,863950001.0
2006-08-18 18:00:00,1.88037,1.88058,1.88019,1.88021,12287219985.0
2006-08-18 18:15:00,1.88024,1.88041,1.8787,1.87925,9655310013.0
2006-08-18 18:30:00,1.87928,1.88014,1.87922,1.87985,5448050002.0
2006-08-18 18:45:00,1.87983,1.88045,1.87981,1.88009,5507000001.0
2006-08-18 19:00:00,1.88007,1.88012,1.87952,1.8796,4845699987.0
2006-08-18 19:15:00,1.87958,1.88034,1.87951,1.88008,4892100002.0
2006-08-18 19:30:00,1.88005,1.88121,1.87987,1.8799,4170199995.0
2006-08-18 19:45:00,1.8799,1.8804,1.8798,1.8803,3489899989.0
2006-08-18 20:00:00,1.88029,1.88031,1.87936,1.87946,2749699995.0
2006-08-18 20:15:00,1.87949,1.88043,1.87949,1.8803,3841900001.0
2006-08-18 20:30:00,1.88032,1.88093,1.8803,1.88077,4389049995.0
2006-08-18 20:45:00,1.8808,1.88097,1.88048,1.8808,5141799999.0
2006-08-18 21:00:00,1.88053,1.88129,1.88043,1.88096,2924949997.0
2006-08-18 21:15:00,1.88103,1.8811,1.88047,1.88071,2277619985.0
2006-08-18 21:30:00,1.88073,1.88117,1.88072,1.88098,2178800001.0
2006-08-18 21:45:00,1.88096,1.88151,1.8809,1.88138,2031349999.0
2006-08-18 22:00:00,1.88147,1.88155,1.88095,1.8811,1659199995.0
2006-08-18 22:15:00,1.88115,1.88122,1.88058,1.88086,1822669998.0
2006-08-18 22:30:00,1.88086,1.88135,1.88083,1.88105,1359499998.0
2006-08-18 22:45:00,1.88106,1.88138,1.8808,1.8811,877999999.0
2006-08-21 00:00:00,1.8813,1.8818,1.8811,1.8818,749999988.0
2006-08-21 00:15:00,1.8817,1.882,1.8815,1.8818,749999988.0
2006-08-21 00:30:00,1.8819,1.8827,1.8819,1.8824,749999988.0
2006-08-21 00:45:00,1.8825,1.8826,1.8823,1.8824,812499987.0
2006-08-21 01:00:00,1.8823,1.8824,1.882,1.8822,812499987.0
2006-08-21 01:15:00,1.8823,1.8823,1.8822,1.8822,624999990.0
2006-08-21 01:30:00,1.8823,1.8823,1.8821,1.8821,624999990.0
2006-08-21 01:45:00,1.882,1.8824,1.882,1.8823,562499991.0
2006-08-21 02:00:00,1.88219,1.88259,1.88209,1.8824,714399993.0
2006-08-21 02:15:00,1.88246,1.8825,1.88178,1.88205,675900004.0
2006-08-21 02:30:00,1.88202,1.88245,1.88177,1.88238,855000004.0
2006-08-21 02:45:00,1.8823,1.88368,1.88216,1.88333,1019300000.0
2006-08-21 03:00:00,1.88324,1.88426,1.88321,1.88422,834100000.0
2006-08-21 03:15:00,1.88428,1.88474,1.88417,1.88434,777000000.0
2006-08-21 03:30:00,1.88435,1.88467,1.88417,1.88464,600900001.0
2006-08-21 03:45:00,1.88457,1.88598,1.88457,1.88598,655799998.0
2006-08-21 04:00:00,1.88603,1.88756,1.88603,1.88741,1020300007.0
2006-08-21 04:15:00,1.88741,1.88741,1.88599,1.88606,888199999.0
2006-08-21 04:30:00,1.88606,1.8862,1.88586,1.8859,630600004.0
2006-08-21 04:45:00,1.88593,1.88603,1.88584,1.88603,469499999.0
2006-08-21 05:00:00,1.88602,1.8862,1.88583,1.88615,427600000.0
2006-08-21 05:15:00,1.88618,1.88623,1.88538,1.88565,759599993.0
2006-08-21 05:30:00,1.88564,1.88584,1.88528,1.88578,770099996.0
2006-08-21 05:45:00,1.8859,1.88669,1.88578,1.8866,817169995.0
2006-08-21 06:00:00,1.8866,1.8868,1.88627,1.88643,725800001.0
2006-08-21 06:15:00,1.8865,1.88653,1.88626,1.88644,697499998.0
2006-08-21 06:30:00,1.88635,1.88642,1.8861,1.88615,575500000.0
2006-08-21 06:45:00,1.88615,1.88623,1.88527,1.88558,828000000.0
2006-08-21 07:00:00,1.88577,1.88581,1.88547,1.88578,512900000.0
2006-08-21 07:15:00,1.88585,1.8859,1.8849,1.88501,908600006.0
2006-08-21 07:30:00,1.88495,1.88564,1.8849,1.88561,813000000.0
2006-08-21 07:45:00,1.88561,1.88605,1.88558,1.88567,735699995.0
2006-08-21 08:00:00,1.88562,1.88684,1.88555,1.88673,961700005.0
2006-08-21 08:15:00,1.88693,1.88725,1.88558,1.88581,859200000.0
2006-08-21 08:30:00,1.88575,1.88598,1.88528,1.88528,759799995.0
2006-08-21 08:45:00,1.88533,1.88772,1.88529,1.88717,818500000.0
2006-08-21 09:00:00,1.88725,1.88896,1.88725,1.88896,918569990.0
2006-08-21 09:15:00,1.88903,1.89114,1.88848,1.8905,1002900002.0
2006-08-21 09:30:00,1.89037,1.89289,1.89025,1.89289,942099997.0
2006-08-21 09:45:00,1.8929,1.89459,1.8924,1.89252,844796998.0
2006-08-21 10:00:00,1.89245,1.89435,1.89244,1.89393,1162399996.0
2006-08-21 10:15:00,1.89383,1.89385,1.893,1.89334,1032600003.0
2006-08-21 10:30:00,1.89344,1.89464,1.89293,1.89459,927849998.0
2006-08-21 10:45:00,1.89452,1.89605,1.89415,1.8952,827299998.0
2006-08-21 11:00:00,1.89533,1.89681,1.89508,1.8962,1003499996.0
2006-08-21 11:15:00,1.89615,1.89642,1.89487,1.89496,1099099996.0
2006-08-21 11:30:00,1.89491,1.89642,1.89489,1.896,1226700001.0
2006-08-21 11:45:00,1.89591,1.89625,1.89481,1.8949,1131949994.0
2006-08-21 12:00:00,1.8949,1.89547,1.89454,1.89513,790349998.0
2006-08-21 12:15:00,1.89511,1.89522,1.89482,1.895,801699998.0
2006-08-21 12:30:00,1.89503,1.89607,1.89478,1.89538,1034500001.0
2006-08-21 12:45:00,1.8954,1.89554,1.8946,1.8946,1006700001.0
2006-08-21 13:00:00,1.8946,1.89565,1.8946,1.89525,950700001.0
2006-08-21 13:15:00,1.89523,1.89625,1.89367,1.89367,865799996.0
2006-08-21 13:30:00,1.89361,1.89507,1.89355,1.8946,1172600001.0
2006-08-21 13:45:00,1.89456,1.89463,1.89389,1.89395,970100002.0
2006-08-21 14:00:00,1.89399,1.89811,1.89369,1.89743,1000949993.0
2006-08-21 14:15:00,1.89745,1.89753,1.89629,1.89662,1076349996.0
2006-08-21 14:30:00,1.89653,1.89778,1.89533,1.8975,929200000.0
2006-08-21 14:45:00,1.89752,1.89754,1.8956,1.8957,989000001.0
2006-08-21 15:00:00,1.89578,1.89666,1.8956,1.89613,854899999.0
2006-08-21 15:15:00,1.89608,1.89693,1.89512,1.89676,1050999995.0
2006-08-21 15:30:00,1.89675,1.89704,1.89624,1.89704,988400000.0
2006-08-21 15:45:00,1.89708,1.89712,1.89585,1.89655,1012700002.0
2006-08-21 16:00:00,1.89685,1.89943,1.89677,1.89813,1112100004.0
2006-08-21 16:15:00,1.89811,1.89846,1.8972,1.89772,970500006.0
2006-08-21 16:30:00,1.89769,1.89858,1.89753,1.89827,749600003.0
2006-08-21 16:45:00,1.89832,1.89859,1.89685,1.89685,1186900003.0
2006-08-21 17:00:00,1.89674,1.89738,1.89557,1.89561,975600000.0
2006-08-21 17:15:00,1.89555,1.8959,1.89529,1.89568,766650003.0
2006-08-21 17:30:00,1.8956,1.89627,1.89559,1.8957,808699999.0
2006-08-21 17:45:00,1.89566,1.8967,1.89532,1.8964,979799998.0
2006-08-21 18:00:00,1.8963,1.8963,1.89419,1.89483,12618970005.0
2006-08-21 18:15:00,1.89485,1.89539,1.89451,1.89463,9868656990.0
2006-08-21 18:30:00,1.89465,1.89521,1.89452,1.89509,5215600000.0
2006-08-21 18:45:00,1.89512,1.89534,1.89449,1.89449,5611640001.0
2006-08-21 19:00:00,1.89446,1.89463,1.89338,1.89397,4787000002.0
2006-08-21 19:15:00,1.89397,1.89449,1.89393,1.8944,4487949997.0
2006-08-21 19:30:00,1.89437,1.89493,1.89419,1.89486,4923139992.0
2006-08-21 19:45:00,1.89494,1.89533,1.89459,1.89531,3653500006.0
2006-08-21 20:00:00,1.89524,1.89537,1.89414,1.895,2613169995.0
2006-08-21 20:15:00,1.895,1.89507,1.89399,1.89422,3502599985.0
2006-08-21 20:30:00,1.89425,1.89497,1.89421,1.89474,4361119994.0
2006-08-21 20:45:00,1.89472,1.89512,1.89396,1.89416,4767500005.0
2006-08-21 21:00:00,1.89414,1.89427,1.89334,1.89341,3032100003.0
2006-08-21 21:15:00,1.89343,1.89364,1.893,1.89345,2191800002.0
2006-08-21 21:30:00,1.89347,1.89368,1.89329,1.89358,1927699998.0
2006-08-21 21:45:00,1.89357,1.89368,1.89345,1.89345,1805799998.0
2006-08-21 22:00:00,1.89347,1.89377,1.89312,1.89312,1710900005.0
2006-08-21 22:15:00,1.89312,1.89364,1.893,1.89347,1795849997.0
2006-08-21 22:30:00,1.8935,1.89387,1.89347,1.89373,1560900002.0
2006-08-21 22:45:00,1.89373,1.89403,1.89363,1.8938,914400000.0
2006-08-21 23:00:00,1.89375,1.89404,1.89331,1.89365,959699991.0
2006-08-21 23:15:00,1.89367,1.89389,1.89289,1.89289,925899997.0
2006-08-21 23:30:00,1.89293,1.89298,1.89244,1.89287,769500001.0
2006-08-21 23:45:00,1.893,1.89302,1.89189,1.89223,561899997.0
2006-08-22 00:00:00,1.89222,1.89231,1.89065,1.89165,940900002.0
2006-08-22 00:15:00,1.89166,1.89195,1.89044,1.89066,951799997.0
2006-08-22 00:30:00,1.8907,1.89082,1.88995,1.89071,777300000.0
2006-08-22 00:45:00,1.89085,1.8916,1.89072,1.89107,778900000.0
2006-08-22 01:00:00,1.89099,1.89146,1.89082,1.8914,734800000.0
2006-08-22 01:15:00,1.89135,1.89151,1.89101,1.89142,723299998.0
2006-08-22 01:30:00,1.89142,1.89142,1.89017,1.89052,736999999.0
2006-08-22 01:45:00,1.89055,1.89073,1.89035,1.89061,799969999.0
2006-08-22 02:00:00,1.89063,1.89195,1.89051,1.89185,755199999.0
2006-08-22 02:15:00,1.89186,1.89186,1.89063,1.8908,664299998.0
2006-08-22 02:30:00,1.89076,1.89132,1.89076,1.89107,872799993.0
2006-08-22 02:45:00,1.89099,1.89107,1.89022,1.89058,683150000.0
2006-08-22 03:00:00,1.89073,1.89104,1.89033,1.8906,615599997.0
2006-08-22 03:15:00,1.89062,1.89125,1.89053,1.89101,699400003.0
2006-08-22 03:30:00,1.8911,1.89122,1.89084,1.89092,697500000.0
2006-08-22 03:45:00,1.89088,1.89116,1.89075,1.89099,674750002.0
2006-08-22 04:00:00,1.89087,1.89087,1.88958,1.88969,874699999.0
2006-08-22 04:15:00,1.88981,1.89015,1.88922,1.88978,900399997.0
2006-08-22 04:30:00,1.88972,1.89062,1.88948,1.8904,550946992.0
2006-08-22 04:45:00,1.89045,1.89077,1.89038,1.89068,496099999.0
2006-08-22 05:00:00,1.89078,1.89109,1.8907,1.89107,305399998.0
2006-08-22 05:15:00,1.89111,1.89135,1.89101,1.8913,653949994.0
2006-08-22 05:30:00,1.8913,1.89258,1.89129,1.8923,826699994.0
2006-08-22 05:45:00,1.89237,1.89238,1.8918,1.89193,770599999.0
2006-08-22 06:00:00,1.89204,1.89225,1.8919,1.89198,792549995.0
2006-08-22 06:15:00,1.89204,1.89207,1.89177,1.89202,773800005.0
2006-08-22 06:30:00,1.89195,1.8923,1.89189,1.8922,764700002.0
2006-08-22 06:45:00,1.8922,1.89247,1.8917,1.8917,733370000.0
2006-08-22 07:00:00,1.89188,1.89198,1.8917,1.89194,841099996.0
2006-08-22 07:15:00,1.89204,1.89261,1.89185,1.89247,1007100006.0
2006-08-22 07:30:00,1.89255,1.89292,1.89227,1.89288,941849998.0
2006-08-22 07:45:00,1.89283,1.89286,1.89192,1.89203,631599997.0
2006-08-22 08:00:00,1.892,1.89275,1.89195,1.89251,952499997.0
2006-08-22 08:15:00,1.8925,1.89329,1.89224,1.89317,768899996.0
2006-08-22 08:30:00,1.8932,1.89408,1.8932,1.89346,1016250001.0
2006-08-22 08:45:00,1.89353,1.89469,1.89334,1.89415,1029499994.0
2006-08-22 09:00:00,1.89433,1.8945,1.89273,1.89352,865100003.0
2006-08-22 09:15:00,1.89348,1.89365,1.89286,1.89331,813600000.0
2006-08-22 09:30:00,1.89314,1.89314,1.89121,1.89145,922299999.0
2006-08-22 09:45:00,1.89142,1.89192,1.89039,1.89179,965550001.0
2006-08-22 10:00:00,1.89193,1.89215,1.89052,1.89125,970399997.0
2006-08-22 10:15:00,1.89123,1.89123,1.88995,1.89047,947099997.0
2006-08-22 10:30:00,1.89043,1.89186,1.89043,1.89175,970399999.0
2006-08-22 10:45:00,1.89177,1.89213,1.89029,1.89031,1040799997.0
2006-08-22 11:00:00,1.88997,1.89186,1.88928,1.89105,845999993.0
2006-08-22 11:15:00,1.89099,1.89178,1.8909,1.89168,970900001.0
2006-08-22 11:30:00,1.89172,1.89374,1.89166,1.8931,969499996.0
2006-08-22 11:45:00,1.89311,1.89376,1.89092,1.89119,1043099999.0
2006-08-22 12:00:00,1.89105,1.89132,1.89048,1.89102,787499996.0
2006-08-22 12:15:00,1.89103,1.89204,1.89092,1.89172,903000006.0
2006-08-22 12:30:00,1.89169,1.892,1.89137,1.89146,932546989.0
2006-08-22 12:45:00,1.89162,1.89169,1.89094,1.8915,967700003.0
2006-08-22 13:00:00,1.89157,1.89178,1.89123,1.89137,1009300008.0
2006-08-22 13:15:00,1.89146,1.89227,1.89131,1.89131,929346996.0
2006-08-22 13:30:00,1.89129,1.8918,1.89086,1.89097,849546999.0
2006-08-22 13:45:00,1.89093,1.89101,1.88811,1.88811,920550006.0
2006-08-22 14:00:00,1.88791,1.88855,1.88718,1.88841,870300001.0
2006-08-22 14:15:00,1.88852,1.88954,1.88818,1.88908,1029399995.0
2006-08-22 14:30:00,1.88916,1.89048,1.88916,1.88993,1112400001.0
2006-08-22 14:45:00,1.88988,1.89052,1.88945,1.89005,804200006.0
2006-08-22 15:00:00,1.89007,1.89054,1.88825,1.88921,908100004.0
2006-08-22 15:15:00,1.88936,1.88993,1.88909,1.88944,1030600000.0
2006-08-22 15:30:00,1.88941,1.88967,1.88868,1.88868,1004200000.0
2006-08-22 15:45:00,1.88869,1.89036,1.88842,1.88896,1009300003.0
2006-08-22 16:00:00,1.88909,1.88981,1.88857,1.8887,976399997.0
2006-08-22 16:15:00,1.88868,1.88913,1.88744,1.88784,825599997.0
2006-08-22 16:30:00,1.88759,1.8892,1.88745,1.88874,918900004.0
2006-08-22 16:45:00,1.88842,1.8893,1.88799,1.88832,1144200000.0
2006-08-22 17:00:00,1.88828,1.88935,1.88824,1.88915,1021300001.0
2006-08-22 17:15:00,1.88913,1.88922,1.88851,1.8887,858099999.0
2006-08-22 17:30:00,1.88869,1.88879,1.88737,1.88856,957600005.0
2006-08-22 17:45:00,1.88853,1.88856,1.88737,1.88758,997100001.0
2006-08-22 18:00:00,1.88775,1.8879,1.88659,1.88683,12823220001.0
2006-08-22 18:15:00,1.88694,1.88855,1.88694,1.88797,9809499998.0
2006-08-22 18:30:00,1.888,1.88882,1.88798,1.88815,5332669992.0
2006-08-22 18:45:00,1.88816,1.88849,1.88795,1.88822,5746649998.0
2006-08-22 19:00:00,1.88825,1.8887,1.88801,1.88834,5396150001.0
2006-08-22 19:15:00,1.88834,1.88843,1.88729,1.88729,4394800007.0
2006-08-22 19:30:00,1.88722,1.88726,1.88607,1.88693,4184999992.0
2006-08-22 19:45:00,1.88691,1.88708,1.8854,1.88544,3332349992.0
2006-08-22 20:00:00,1.88541,1.88645,1.88538,1.88564,2852620002.0
2006-08-22 20:15:00,1.88567,1.8862,1.88537,1.88588,3682800004.0
2006-08-22 20:30:00,1.88592,1.88669,1.88559,1.88652,4731749992.0
2006-08-22 20:45:00,1.88652,1.8871,1.88648,1.88686,4781549997.0
2006-08-22 21:00:00,1.88683,1.88703,1.88664,1.88685,2871950006.0
2006-08-22 21:15:00,1.88687,1.88693,1.8866,1.88685,2009469997.0
2006-08-22 21:30:00,1.88683,1.88759,1.88675,1.88759,1995499998.0
2006-08-22 21:45:00,1.88761,1.88823,1.88754,1.88805,1844799997.0
2006-08-22 22:00:00,1.8881,1.88839,1.88802,1.8882,1869599995.0
2006-08-22 22:15:00,1.88822,1.88833,1.88737,1.88737,1745900004.0
2006-08-22 22:30:00,1.88737,1.88751,1.88705,1.88713,1373099999.0
2006-08-22 22:45:00,1.88718,1.88766,1.88716,1.8876,860649993.0
2006-08-22 23:00:00,1.88755,1.88897,1.8874,1.88855,1104400001.0
2006-08-22 23:15:00,1.88866,1.8888,1.88799,1.88815,920700001.0
2006-08-22 23:30:00,1.88813,1.88815,1.88665,1.8873,759200001.0
2006-08-22 23:45:00,1.88735,1.88763,1.88713,1.88755,412099999.0
2006-08-23 00:00:00,1.8876,1.88798,1.8876,1.88785,494100001.0
2006-08-23 00:15:00,1.88785,1.88793,1.88767,1.88787,586299998.0
2006-08-23 00:30:00,1.88785,1.8884,1.88785,1.88835,719599998.0
2006-08-23 00:45:00,1.8883,1.88863,1.88828,1.88835,848699995.0
2006-08-23 01:00:00,1.88836,1.88881,1.88836,1.88862,755399997.0
2006-08-23 01:15:00,1.88858,1.88868,1.88837,1.88855,509799999.0
2006-08-23 01:30:00,1.8886,1.88861,1.88843,1.88844,636600004.0
2006-08-23 01:45:00,1.88842,1.88842,1.88658,1.88685,646899999.0
2006-08-23 02:00:00,1.88689,1.8885,1.88689,1.88788,902800007.0
2006-08-23 02:15:00,1.88788,1.88813,1.88769,1.88773,717000001.0
2006-08-23 02:30:00,1.88763,1.88812,1.88726,1.88812,777199998.0
2006-08-23 02:45:00,1.88813,1.8882,1.88762,1.88762,731100004.0
2006-08-23 03:00:00,1.88766,1.88835,1.8876,1.8882,687300001.0
2006-08-23 03:15:00,1.88825,1.88825,1.88751,1.88775,569099998.0
2006-08-23 03:30:00,1.88771,1.88771,1.8873,1.88735,610150000.0
2006-08-23 03:45:00,1.88735,1.88743,1.88636,1.88698,887100001.0
2006-08-23 04:00:00,1.88692,1.88698,1.88652,1.88677,906400002.0
2006-08-23 04:15:00,1.88685,1.88744,1.88663,1.88736,951050002.0
2006-08-23 04:30:00,1.88735,1.88748,1.88671,1.88684,631100000.0
2006-08-23 04:45:00,1.88695,1.88765,1.88679,1.88762,753400000.0
2006-08-23 05:00:00,1.88773,1.88794,1.8875,1.8876,654999998.0
2006-08-23 05:15:00,1.88761,1.88783,1.88747,1.88755,910900001.0
2006-08-23 05:30:00,1.88755,1.88787,1.8875,1.88773,626000001.0
2006-08-23 05:45:00,1.88777,1.88777,1.88741,1.88753,601300000.0
2006-08-23 06:00:00,1.88762,1.88773,1.88742,1.88748,751049998.0
2006-08-23 06:15:00,1.88757,1.88768,1.88735,1.88765,912999998.0
2006-08-23 06:30:00,1.8876,1.88765,1.88726,1.8873,661800000.0
2006-08-23 06:45:00,1.88721,1.88731,1.88681,1.887,789700004.0
2006-08-23 07:00:00,1.88717,1.88717,1.88672,1.88681,895299994.0
2006-08-23 07:15:00,1.88683,1.88721,1.88665,1.887,741100000.0
2006-08-23 07:30:00,1.887,1.88736,1.88678,1.88736,722299999.0
2006-08-23 07:45:00,1.8873,1.88752,1.88704,1.88747,792899999.0
2006-08-23 08:00:00,1.8874,1.88763,1.88725,1.88746,901299999.0
2006-08-23 08:15:00,1.88757,1.88801,1.88746,1.88798,923599997.0
2006-08-23 08:30:00,1.88795,1.88813,1.88766,1.8878,993500004.0
2006-08-23 08:45:00,1.88791,1.88943,1.88724,1.88918,755599999.0
2006-08-23 09:00:00,1.88895,1.88948,1.88822,1.88885,807646989.0
2006-08-23 09:15:00,1.88878,1.89118,1.88869,1.89116,968199999.0
2006-08-23 09:30:00,1.89101,1.89299,1.89094,1.89279,1007049999.0
2006-08-23 09:45:00,1.89256,1.8926,1.89146,1.89234,786300002.0
2006-08-23 10:00:00,1.89226,1.89252,1.8917,1.89175,782946993.0
2006-08-23 10:15:00,1.89173,1.89173,1.89103,1.8915,906700003.0
2006-08-23 10:30:00,1.89152,1.89205,1.89124,1.89137,890999999.0
2006-08-23 10:45:00,1.89133,1.89137,1.89069,1.8907,817100000.0
2006-08-23 11:00:00,1.89061,1.89119,1.8906,1.89069,850099995.0
2006-08-23 11:15:00,1.89074,1.891,1.89052,1.89089,1160200001.0
2006-08-23 11:30:00,1.8909,1.89205,1.8909,1.89147,1151300002.0
2006-08-23 11:45:00,1.89151,1.89215,1.89133,1.89215,1204099998.0
2006-08-23 12:00:00,1.89219,1.89281,1.89186,1.89262,916800001.0
2006-08-23 12:15:00,1.8926,1.8926,1.892,1.8922,941899995.0
2006-08-23 12:30:00,1.89214,1.89218,1.89108,1.89108,994499994.0
2006-08-23 12:45:00,1.89105,1.8917,1.89085,1.89159,1046100004.0
2006-08-23 13:00:00,1.89166,1.89258,1.89158,1.89258,1051499991.0
2006-08-23 13:15:00,1.89264,1.89289,1.89249,1.89265,1111450005.0
2006-08-23 13:30:00,1.89263,1.89273,1.89199,1.89213,935100002.0
2006-08-23 13:45:00,1.89205,1.89229,1.89192,1.89192,842400002.0
2006-08-23 14:00:00,1.89197,1.89241,1.8912,1.89158,932499996.0
2006-08-23 14:15:00,1.89151,1.89165,1.89078,1.89155,855400001.0
2006-08-23 14:30:00,1.89166,1.89381,1.89141,1.89381,909249999.0
2006-08-23 14:45:00,1.89374,1.89521,1.89315,1.8948,878799996.0
2006-08-23 15:00:00,1.89489,1.8954,1.89416,1.89453,1018100001.0
2006-08-23 15:15:00,1.89452,1.89604,1.89443,1.89595,1029900000.0
2006-08-23 15:30:00,1.89575,1.89635,1.89487,1.89616,1159300003.0
2006-08-23 15:45:00,1.89615,1.8972,1.89604,1.89663,1028500004.0
2006-08-23 16:00:00,1.89726,1.89944,1.89644,1.89667,1009496990.0
2006-08-23 16:15:00,1.89652,1.89687,1.89494,1.89584,794899994.0
2006-08-23 16:30:00,1.89576,1.89576,1.89211,1.89319,1094799992.0
2006-08-23 16:45:00,1.89307,1.89439,1.89307,1.89357,1084799994.0
2006-08-23 17:00:00,1.8933,1.89371,1.88994,1.8911,1043546995.0
2006-08-23 17:15:00,1.89102,1.89182,1.89063,1.89146,894899998.0
2006-08-23 17:30:00,1.89165,1.89265,1.89153,1.89158,986100004.0
2006-08-23 17:45:00,1.89156,1.89294,1.89145,1.89256,939399998.0
2006-08-23 18:00:00,1.8927,1.89424,1.89253,1.89324,12778893988.0
2006-08-23 18:15:00,1.89325,1.89364,1.89242,1.89253,10267299967.0
2006-08-23 18:30:00,1.8926,1.89293,1.89185,1.892,4970720000.0
2006-08-23 18:45:00,1.89196,1.89264,1.89146,1.89155,5339500005.0
2006-08-23 19:00:00,1.89157,1.89185,1.89141,1.89177,4809949986.0
2006-08-23 19:15:00,1.89176,1.89307,1.89172,1.89268,4381900003.0
2006-08-23 19:30:00,1.89265,1.89317,1.89235,1.89244,4043499998.0
2006-08-23 19:45:00,1.89245,1.89251,1.89197,1.89203,3472996989.0
2006-08-23 20:00:00,1.89196,1.89287,1.89196,1.8928,2824650004.0
2006-08-23 20:15:00,1.89281,1.8932,1.89268,1.8931,3640550004.0
2006-08-23 20:30:00,1.8931,1.89401,1.89301,1.89392,4546669999.0
2006-08-23 20:45:00,1.8939,1.89399,1.89309,1.89311,4706646980.0
2006-08-23 21:00:00,1.89309,1.89364,1.89293,1.89329,3107800000.0
2006-08-23 21:15:00,1.89333,1.89367,1.89317,1.89353,2059799999.0
2006-08-23 21:30:00,1.89355,1.89358,1.89312,1.89328,1883799990.0
2006-08-23 21:45:00,1.89327,1.89366,1.89325,1.89332,1919799999.0
2006-08-23 22:00:00,1.89338,1.89347,1.89307,1.8933,1732600000.0
2006-08-23 22:15:00,1.89333,1.89341,1.89306,1.89319,1532700005.0
2006-08-23 22:30:00,1.89325,1.89361,1.89281,1.89281,1444649994.0
2006-08-23 22:45:00,1.89283,1.89359,1.89279,1.8929,996850002.0
2006-08-23 23:00:00,1.8927,1.89371,1.8927,1.89324,1096999997.0
2006-08-23 23:15:00,1.89327,1.89327,1.8923,1.89276,961599997.0
2006-08-23 23:30:00,1.8928,1.89282,1.89166,1.8927,661200002.0
2006-08-23 23:45:00,1.89275,1.89297,1.89257,1.89276,345800001.0
2006-08-24 00:00:00,1.89277,1.8928,1.89209,1.8924,553099999.0
2006-08-24 00:15:00,1.89235,1.89237,1.89163,1.89185,411849999.0
2006-08-24 00:30:00,1.89189,1.89207,1.89149,1.89176,645200000.0
2006-08-24 00:45:00,1.89173,1.89203,1.89142,1.89181,879500000.0
2006-08-24 01:00:00,1.89174,1.89214,1.89174,1.892,637500001.0
2006-08-24 01:15:00,1.89195,1.89221,1.89183,1.8919,879199997.0
2006-08-24 01:30:00,1.89195,1.89195,1.89156,1.89175,596750001.0
2006-08-24 01:45:00,1.89189,1.8923,1.89169,1.89225,901600003.0
2006-08-24 02:00:00,1.89216,1.8922,1.89176,1.89202,967600003.0
2006-08-24 02:15:00,1.8921,1.89259,1.89193,1.89223,824299998.0
2006-08-24 02:30:00,1.89215,1.89236,1.89141,1.89148,826349997.0
2006-08-24 02:45:00,1.8914,1.89143,1.89099,1.89115,830550002.0
2006-08-24 03:00:00,1.8912,1.89121,1.89035,1.89035,1023899997.0
2006-08-24 03:15:00,1.8904,1.89106,1.88936,1.8907,796970000.0
2006-08-24 03:30:00,1.8907,1.8907,1.88996,1.89049,786399995.0
2006-08-24 03:45:00,1.89048,1.89055,1.88996,1.89041,1084299999.0
2006-08-24 04:00:00,1.89034,1.89034,1.88929,1.88944,709800006.0
2006-08-24 04:15:00,1.88957,1.89078,1.88956,1.89072,732300004.0
2006-08-24 04:30:00,1.89066,1.89116,1.89035,1.89086,839200005.0
2006-08-24 04:45:00,1.89093,1.89107,1.89033,1.89063,764599999.0
2006-08-24 05:00:00,1.8906,1.89128,1.89051,1.89112,608199998.0
2006-08-24 05:15:00,1.89112,1.8917,1.89102,1.89144,675799995.0
2006-08-24 05:30:00,1.89144,1.89179,1.8912,1.89167,665100002.0
2006-08-24 05:45:00,1.89173,1.89173,1.89142,1.89154,775899993.0
2006-08-24 06:00:00,1.8916,1.89162,1.89145,1.89154,832669993.0
2006-08-24 06:15:00,1.89151,1.89151,1.89085,1.89097,649799998.0
2006-08-24 06:30:00,1.8909,1.891,1.89075,1.8908,486600001.0
2006-08-24 06:45:00,1.89081,1.89143,1.8906,1.89117,614800002.0
2006-08-24 07:00:00,1.89135,1.89175,1.89096,1.89168,1013000000.0
2006-08-24 07:15:00,1.89177,1.89225,1.89166,1.89203,987599994.0
2006-08-24 07:30:00,1.89206,1.89215,1.89148,1.89155,771300000.0
2006-08-24 07:45:00,1.89155,1.89174,1.89035,1.89041,976699997.0
2006-08-24 08:00:00,1.89023,1.89168,1.88998,1.89163,1034300004.0
2006-08-24 08:15:00,1.89158,1.89158,1.89053,1.89093,884499994.0
2006-08-24 08:30:00,1.89088,1.8909,1.88928,1.89015,918099998.0
2006-08-24 08:45:00,1.89033,1.89109,1.8903,1.89107,880249994.0
2006-08-24 09:00:00,1.89104,1.89104,1.88927,1.89011,1144250000.0
2006-08-24 09:15:00,1.89014,1.89047,1.8899,1.89025,881400001.0
2006-08-24 09:30:00,1.89015,1.89041,1.88964,1.89016,847200000.0
2006-08-24 09:45:00,1.89019,1.89023,1.88819,1.88888,962199997.0
2006-08-24 10:00:00,1.88958,1.89193,1.88883,1.89093,856569998.0
2006-08-24 10:15:00,1.89088,1.89168,1.89088,1.89143,927300002.0
2006-08-24 10:30:00,1.89141,1.89165,1.89051,1.89134,919099996.0
2006-08-24 10:45:00,1.8913,1.89399,1.8912,1.89332,946250002.0
2006-08-24 11:00:00,1.89324,1.89366,1.89257,1.89267,1191449991.0
2006-08-24 11:15:00,1.89269,1.89328,1.89207,1.89248,963200002.0
2006-08-24 11:30:00,1.89235,1.89261,1.89205,1.89261,1020699994.0
2006-08-24 11:45:00,1.89259,1.89282,1.89182,1.89188,1328950004.0
2006-08-24 12:00:00,1.89181,1.89324,1.89172,1.8929,819949999.0
2006-08-24 12:15:00,1.89289,1.89289,1.89231,1.89263,877599998.0
2006-08-24 12:30:00,1.89268,1.89307,1.89256,1.89298,950500001.0
2006-08-24 12:45:00,1.89307,1.89455,1.89303,1.89347,958546990.0
2006-08-24 13:00:00,1.89352,1.89428,1.89344,1.89392,850370001.0
2006-08-24 13:15:00,1.89395,1.89438,1.89363,1.8943,943999999.0
2006-08-24 13:30:00,1.89427,1.89456,1.89411,1.89452,1040499998.0
2006-08-24 13:45:00,1.89448,1.89472,1.8937,1.89459,955499998.0
2006-08-24 14:00:00,1.8946,1.89464,1.89372,1.89377,1114149996.0
2006-08-24 14:15:00,1.89391,1.89515,1.89391,1.89477,940700000.0
2006-08-24 14:30:00,1.89483,1.89484,1.89196,1.89248,952370003.0
2006-08-24 14:45:00,1.89264,1.89408,1.89264,1.89386,963299998.0
2006-08-24 15:00:00,1.89389,1.89562,1.89389,1.89533,893400001.0
2006-08-24 15:15:00,1.89523,1.89523,1.89384,1.89433,1141850004.0
2006-08-24 15:30:00,1.89429,1.89481,1.89415,1.89435,874600004.0
2006-08-24 15:45:00,1.89444,1.89544,1.89423,1.89423,859000002.0
2006-08-24 16:00:00,1.89473,1.89699,1.89289,1.89405,1120100001.0
2006-08-24 16:15:00,1.89397,1.89434,1.89348,1.89406,967899995.0
2006-08-24 16:30:00,1.89391,1.89414,1.89266,1.89388,1023100003.0
2006-08-24 16:45:00,1.89384,1.89406,1.8913,1.89138,982700003.0
2006-08-24 17:00:00,1.89125,1.8916,1.89017,1.89115,1065900006.0
2006-08-24 17:15:00,1.89111,1.89132,1.89017,1.89115,1013499999.0
2006-08-24 17:30:00,1.89099,1.89126,1.89065,1.89066,897369995.0
2006-08-24 17:45:00,1.89013,1.89013,1.88821,1.88821,792599996.0
2006-08-24 18:00:00,1.88806,1.88906,1.8877,1.8877,12579749994.0
2006-08-24 18:15:00,1.88765,1.88931,1.88761,1.88896,9567046974.0
2006-08-24 18:30:00,1.88901,1.88927,1.88847,1.88871,5106900004.0
2006-08-24 18:45:00,1.8887,1.8896,1.88866,1.88922,5327199980.0
2006-08-24 19:00:00,1.88925,1.8894,1.88794,1.8881,4683249996.0
2006-08-24 19:15:00,1.88807,1.88853,1.88802,1.88833,4240919989.0
2006-08-24 19:30:00,1.88828,1.88884,1.88813,1.8887,4569900000.0
2006-08-24 19:45:00,1.8887,1.88883,1.8886,1.88868,3129069987.0
2006-08-24 20:00:00,1.88865,1.88883,1.88844,1.88878,2874800003.0
2006-08-24 20:15:00,1.8888,1.88923,1.88872,1.88905,3876249981.0
2006-08-24 20:30:00,1.88905,1.88909,1.88837,1.8884,4627399981.0
2006-08-24 20:45:00,1.88842,1.88861,1.88769,1.88791,4969000005.0
2006-08-24 21:00:00,1.888,1.88831,1.88747,1.8876,3030199996.0
2006-08-24 21:15:00,1.88766,1.88777,1.88718,1.88722,2176699991.0
2006-08-24 21:30:00,1.88717,1.88746,1.88682,1.88725,1903499991.0
2006-08-24 21:45:00,1.88724,1.8874,1.88664,1.88664,1777300000.0
2006-08-24 22:00:00,1.8867,1.88674,1.88636,1.8865,1564999996.0
2006-08-24 22:15:00,1.88652,1.88652,1.88576,1.88583,1572599999.0
2006-08-24 22:30:00,1.88586,1.88636,1.88575,1.88613,1552549997.0
2006-08-24 22:45:00,1.88613,1.88675,1.886,1.8864,1097800000.0
2006-08-24 23:00:00,1.88635,1.88737,1.88613,1.88722,1080499995.0
2006-08-24 23:15:00,1.88717,1.88773,1.88706,1.88761,872200003.0
2006-08-24 23:30:00,1.88763,1.88793,1.88743,1.88754,847199996.0
2006-08-24 23:45:00,1.88755,1.88772,1.88692,1.88732,404200000.0
2006-08-25 00:00:00,1.88719,1.88719,1.88643,1.8866,417800002.0
2006-08-25 00:15:00,1.88668,1.88688,1.88653,1.88677,629950004.0
2006-08-25 00:30:00,1.88677,1.8873,1.88673,1.88716,625399995.0
2006-08-25 00:45:00,1.88715,1.8876,1.88702,1.88743,796400000.0
2006-08-25 01:00:00,1.88736,1.88762,1.88707,1.88715,879299999.0
2006-08-25 01:15:00,1.88714,1.88794,1.88714,1.8877,732500005.0
2006-08-25 01:30:00,1.88771,1.88774,1.88647,1.88656,915150003.0
2006-08-25 01:45:00,1.88665,1.88713,1.88619,1.8871,653550001.0
2006-08-25 02:00:00,1.88713,1.88715,1.88514,1.8862,995800000.0
2006-08-25 02:15:00,1.88628,1.88659,1.8859,1.88658,875999997.0
2006-08-25 02:30:00,1.88645,1.88715,1.8863,1.88715,862369991.0
2006-08-25 02:45:00,1.88709,1.8873,1.88673,1.88727,797700001.0
2006-08-25 03:00:00,1.88727,1.88741,1.8867,1.88685,866870004.0
2006-08-25 03:15:00,1.88691,1.88794,1.88684,1.88785,523199996.0
2006-08-25 03:30:00,1.88784,1.88791,1.88736,1.88777,876700007.0
2006-08-25 03:45:00,1.88768,1.88775,1.8873,1.88743,704899997.0
2006-08-25 04:00:00,1.88734,1.88762,1.88725,1.88745,727699994.0
2006-08-25 04:15:00,1.88753,1.88768,1.88735,1.88745,752749998.0
2006-08-25 04:30:00,1.88742,1.88805,1.88737,1.88785,653900003.0
2006-08-25 04:45:00,1.88792,1.88866,1.88788,1.88856,710599995.0
2006-08-25 05:00:00,1.88864,1.88875,1.88842,1.88871,924399998.0
2006-08-25 05:15:00,1.88881,1.8889,1.8881,1.88815,795600006.0
2006-08-25 05:30:00,1.88815,1.8882,1.88775,1.88786,846199998.0
2006-08-25 05:45:00,1.88793,1.88802,1.88754,1.88757,678750002.0
2006-08-25 06:00:00,1.88765,1.88778,1.88716,1.88768,821200000.0
2006-08-25 06:15:00,1.88773,1.88779,1.88734,1.88747,738700000.0
2006-08-25 06:30:00,1.8874,1.88781,1.88735,1.88755,605699996.0
2006-08-25 06:45:00,1.88755,1.88766,1.8872,1.88751,407799999.0
2006-08-25 07:00:00,1.88762,1.88773,1.88745,1.8876,705499994.0
2006-08-25 07:15:00,1.88765,1.88823,1.88727,1.88785,916499999.0
2006-08-25 07:30:00,1.88778,1.88778,1.88664,1.88708,1004900002.0
2006-08-25 07:45:00,1.88705,1.88718,1.88638,1.88675,633999990.0
2006-08-25 08:00:00,1.88664,1.88708,1.88601,1.88601,948699996.0
2006-08-25 08:15:00,1.88607,1.88616,1.88408,1.88408,790800000.0
2006-08-25 08:30:00,1.8837,1.88522,1.88297,1.88375,1025300001.0
2006-08-25 08:45:00,1.88379,1.88491,1.88339,1.88482,971899998.0
2006-08-25 09:00:00,1.88469,1.88526,1.88383,1.88456,891199995.0
2006-08-25 09:15:00,1.88466,1.88492,1.88365,1.8837,858499998.0
2006-08-25 09:30:00,1.88357,1.88462,1.88328,1.88462,1027550002.0
2006-08-25 09:45:00,1.88462,1.88547,1.88335,1.88352,868546993.0
2006-08-25 10:00:00,1.88349,1.88513,1.8834,1.88398,1010849996.0
2006-08-25 10:15:00,1.88415,1.88688,1.88415,1.88651,998599997.0
2006-08-25 10:30:00,1.88668,1.88778,1.88612,1.88639,980200000.0
2006-08-25 10:45:00,1.88633,1.88793,1.88616,1.88681,860800001.0
2006-08-25 11:00:00,1.88687,1.88778,1.8868,1.88778,1047699997.0
2006-08-25 11:15:00,1.88778,1.88874,1.88741,1.8887,772800000.0
2006-08-25 11:30:00,1.88867,1.88934,1.88849,1.88877,1145749995.0
2006-08-25 11:45:00,1.88892,1.88922,1.8877,1.88785,1174600004.0
2006-08-25 12:00:00,1.88783,1.89116,1.88765,1.89057,869700001.0
2006-08-25 12:15:00,1.89058,1.8906,1.88969,1.88969,910150003.0
2006-08-25 12:30:00,1.88971,1.89047,1.88917,1.89047,962950000.0
2006-08-25 12:45:00,1.89054,1.89055,1.88923,1.8893,993199998.0
2006-08-25 13:00:00,1.88933,1.88949,1.88882,1.88895,1071446988.0
2006-08-25 13:15:00,1.88896,1.88923,1.88862,1.88868,997699991.0
2006-08-25 13:30:00,1.88868,1.88916,1.88868,1.88893,924500005.0
2006-08-25 13:45:00,1.88893,1.889,1.88813,1.88833,895800000.0
2006-08-25 14:00:00,1.88836,1.88858,1.88713,1.88715,893700000.0
2006-08-25 14:15:00,1.88713,1.88731,1.88493,1.88566,822499999.0
2006-08-25 14:30:00,1.88573,1.88629,1.88562,1.88622,911599998.0
2006-08-25 14:45:00,1.8863,1.88769,1.88615,1.88734,965500000.0
2006-08-25 15:00:00,1.88733,1.88733,1.8861,1.8871,818399996.0
2006-08-25 15:15:00,1.88712,1.88739,1.88668,1.88703,1124700006.0
2006-08-25 15:30:00,1.88699,1.88773,1.8868,1.88757,1065900001.0
2006-08-25 15:45:00,1.88757,1.88831,1.88735,1.88815,963700004.0
2006-08-25 16:00:00,1.88813,1.8887,1.88461,1.88468,837600002.0
2006-08-25 16:15:00,1.88486,1.8853,1.88407,1.88501,1009099993.0
2006-08-25 16:30:00,1.88503,1.88576,1.88411,1.88533,975699999.0
2006-08-25 16:45:00,1.88555,1.8861,1.88555,1.88593,1183699994.0
2006-08-25 17:00:00,1.88592,1.89023,1.88592,1.8902,949246986.0
2006-08-25 17:15:00,1.8903,1.89101,1.88988,1.89004,865300005.0
2006-08-25 17:30:00,1.8899,1.89054,1.88849,1.88876,814200005.0
2006-08-25 17:45:00,1.8886,1.88894,1.88774,1.88792,1135999991.0
2006-08-25 18:00:00,1.88797,1.88798,1.88639,1.88703,12456149985.0
2006-08-25 18:15:00,1.88715,1.88818,1.88707,1.88773,9894009985.0
2006-08-25 18:30:00,1.8877,1.88796,1.88678,1.88724,5244369994.0
2006-08-25 18:45:00,1.88726,1.88762,1.88652,1.88652,5220469998.0
2006-08-25 19:00:00,1.8864,1.88723,1.88621,1.8872,5042600012.0
2006-08-25 19:15:00,1.8872,1.88777,1.88697,1.88767,4408099988.0
2006-08-25 19:30:00,1.88761,1.88786,1.8874,1.88745,4170199990.0
2006-08-25 19:45:00,1.88745,1.88755,1.88675,1.88693,3550699987.0
2006-08-25 20:00:00,1.8869,1.88714,1.88657,1.88661,3114900007.0
2006-08-25 20:15:00,1.8866,1.88669,1.88561,1.88625,3630800001.0
2006-08-25 20:30:00,1.88625,1.88715,1.8862,1.88696,4510150014.0
2006-08-25 20:45:00,1.88693,1.88746,1.88682,1.88683,5587719988.0
2006-08-25 21:00:00,1.88681,1.88705,1.88649,1.88655,2775999994.0
2006-08-25 21:15:00,1.88661,1.88697,1.88652,1.88692,2098499994.0
2006-08-25 21:30:00,1.88685,1.88718,1.8868,1.88713,2127049993.0
2006-08-25 21:45:00,1.88713,1.88724,1.88666,1.88695,2030400004.0
2006-08-25 22:00:00,1.88704,1.88714,1.88641,1.88649,1866470005.0
2006-08-25 22:15:00,1.88647,1.88693,1.88621,1.88675,1823546993.0
2006-08-25 22:30:00,1.88676,1.88718,1.88642,1.88695,1351199995.0
2006-08-25 22:45:00,1.8869,1.88746,1.88666,1.8868,1000700001.0
2006-08-28 00:00:00,1.8874,1.8874,1.8872,1.8872,276400008.0
2006-08-28 00:15:00,1.887,1.8873,1.887,1.887,414600012.0
2006-08-28 00:30:00,1.8871,1.8872,1.8868,1.8871,621900018.0
2006-08-28 00:45:00,1.887,1.8873,1.887,1.8872,552800016.0
2006-08-28 01:00:00,1.8873,1.8873,1.887,1.8871,760100022.0
2006-08-28 01:15:00,1.887,1.8871,1.8862,1.8863,760100022.0
2006-08-28 01:30:00,1.8861,1.8865,1.886,1.8865,760100022.0
2006-08-28 01:45:00,1.8866,1.8868,1.8865,1.8865,829200024.0
2006-08-28 02:00:00,1.88653,1.88712,1.88634,1.887,723500003.0
2006-08-28 02:15:00,1.8871,1.88795,1.88704,1.88795,827200003.0
2006-08-28 02:30:00,1.8879,1.88816,1.88765,1.88805,719900000.0
2006-08-28 02:45:00,1.888,1.88858,1.88792,1.88835,516899998.0
2006-08-28 03:00:00,1.88842,1.889,1.88817,1.88898,644200002.0
2006-08-28 03:15:00,1.88901,1.8891,1.88869,1.88873,596099995.0
2006-08-28 03:30:00,1.88873,1.88887,1.88835,1.88853,607600004.0
2006-08-28 03:45:00,1.88852,1.88905,1.88848,1.88879,791400001.0
2006-08-28 04:00:00,1.88882,1.88885,1.88865,1.88865,617200004.0
2006-08-28 04:15:00,1.88873,1.88885,1.88829,1.88873,884800001.0
2006-08-28 04:30:00,1.88873,1.88893,1.88857,1.8888,722500000.0
2006-08-28 04:45:00,1.88885,1.889,1.8887,1.88878,482600002.0
2006-08-28 05:00:00,1.88885,1.88885,1.88835,1.8888,448000001.0
2006-08-28 05:15:00,1.88882,1.89109,1.8887,1.89098,783699996.0
2006-08-28 05:30:00,1.89092,1.89147,1.89044,1.89048,820200002.0
2006-08-28 05:45:00,1.89057,1.89062,1.88988,1.89033,815100002.0
2006-08-28 06:00:00,1.89045,1.89108,1.8903,1.89048,873500000.0
2006-08-28 06:15:00,1.89053,1.89062,1.89005,1.89027,935800003.0
2006-08-28 06:30:00,1.8902,1.89066,1.89015,1.89045,861150001.0
2006-08-28 06:45:00,1.89045,1.89082,1.89015,1.89078,690299997.0
2006-08-28 07:00:00,1.891,1.89127,1.89043,1.89053,704549998.0
2006-08-28 07:15:00,1.8906,1.89069,1.89044,1.89068,796769996.0
2006-08-28 07:30:00,1.89069,1.89158,1.89061,1.89103,810799999.0
2006-08-28 07:45:00,1.89102,1.89121,1.89029,1.89055,810500000.0
2006-08-28 08:00:00,1.89052,1.89095,1.89021,1.89095,921499999.0
2006-08-28 08:15:00,1.891,1.891,1.8906,1.89068,818100000.0
2006-08-28 08:30:00,1.89065,1.89131,1.89063,1.89122,933550007.0
2006-08-28 08:45:00,1.89128,1.89154,1.89115,1.89142,763200002.0
2006-08-28 09:00:00,1.8915,1.8919,1.8915,1.89184,914699998.0
2006-08-28 09:15:00,1.89171,1.89585,1.89165,1.89585,1036700000.0
2006-08-28 09:30:00,1.89571,1.89576,1.89403,1.8942,1054099996.0
2006-08-28 09:45:00,1.8942,1.89433,1.89398,1.8941,842350002.0
2006-08-28 10:00:00,1.89405,1.89514,1.89386,1.89435,834999994.0
2006-08-28 10:15:00,1.8943,1.89453,1.89355,1.89361,707000001.0
2006-08-28 10:30:00,1.89358,1.89395,1.89342,1.8937,814600005.0
2006-08-28 10:45:00,1.8937,1.89458,1.89361,1.89435,928970003.0
2006-08-28 11:00:00,1.89433,1.89447,1.89399,1.89417,888500000.0
2006-08-28 11:15:00,1.89423,1.89458,1.8937,1.89458,890899998.0
2006-08-28 11:30:00,1.89462,1.89503,1.89416,1.89495,1060599999.0
2006-08-28 11:45:00,1.89495,1.8956,1.89475,1.89545,1189200007.0
2006-08-28 12:00:00,1.89542,1.89542,1.89485,1.8949,662299998.0
2006-08-28 12:15:00,1.89495,1.89501,1.8945,1.89455,839600001.0
2006-08-28 12:30:00,1.89453,1.89545,1.89453,1.89523,898800001.0
2006-08-28 12:45:00,1.8953,1.89535,1.89489,1.89521,894900003.0
2006-08-28 13:00:00,1.89515,1.89552,1.89415,1.89513,1026599995.0
2006-08-28 13:15:00,1.89512,1.89562,1.89414,1.89498,869199999.0
2006-08-28 13:30:00,1.89498,1.89545,1.89473,1.89516,872000004.0
2006-08-28 13:45:00,1.89513,1.8953,1.89495,1.89497,898049995.0
2006-08-28 14:00:00,1.89502,1.89581,1.89471,1.89471,862599998.0
2006-08-28 14:15:00,1.89462,1.89547,1.89392,1.89499,801299997.0
2006-08-28 14:30:00,1.89493,1.89527,1.89446,1.8952,811100001.0
2006-08-28 14:45:00,1.89514,1.89524,1.89426,1.89435,858799997.0
2006-08-28 15:00:00,1.89433,1.89465,1.8943,1.89445,820300001.0
2006-08-28 15:15:00,1.89438,1.89572,1.8942,1.8956,1098100000.0
2006-08-28 15:30:00,1.89555,1.89582,1.89544,1.89572,867200000.0
2006-08-28 15:45:00,1.89573,1.89899,1.89573,1.8981,1298099997.0
2006-08-28 16:00:00,1.89825,1.89866,1.89768,1.89814,950300001.0
2006-08-28 16:15:00,1.89812,1.89843,1.89793,1.89818,1016099995.0
2006-08-28 16:30:00,1.8982,1.89837,1.89672,1.89775,895200000.0
2006-08-28 16:45:00,1.89778,1.89809,1.89675,1.89675,903499997.0
2006-08-28 17:00:00,1.89662,1.89731,1.89647,1.89688,912900001.0
2006-08-28 17:15:00,1.89675,1.89689,1.8962,1.8963,843499997.0
2006-08-28 17:30:00,1.89642,1.89669,1.89607,1.89607,877100000.0
2006-08-28 17:45:00,1.89609,1.89706,1.89603,1.89646,712149999.0
2006-08-28 18:00:00,1.89655,1.89664,1.89596,1.89628,12560166997.0
2006-08-28 18:15:00,1.89637,1.89727,1.89636,1.89679,9701199994.0
2006-08-28 18:30:00,1.89673,1.89709,1.89646,1.89676,5414099993.0
2006-08-28 18:45:00,1.89677,1.89685,1.89623,1.89625,5628850005.0
2006-08-28 19:00:00,1.8963,1.89638,1.89585,1.89598,4884299985.0
2006-08-28 19:15:00,1.89595,1.89595,1.89537,1.8955,4598649999.0
2006-08-28 19:30:00,1.89549,1.89591,1.89543,1.8958,4529569994.0
2006-08-28 19:45:00,1.89578,1.89619,1.8951,1.89603,3779400003.0
2006-08-28 20:00:00,1.896,1.89642,1.89582,1.89612,2737369993.0
2006-08-28 20:15:00,1.8961,1.8965,1.8957,1.89595,3716699990.0
2006-08-28 20:30:00,1.89593,1.89598,1.89513,1.89515,4186049994.0
2006-08-28 20:45:00,1.89508,1.89568,1.89435,1.89437,4779019995.0
2006-08-28 21:00:00,1.89431,1.89547,1.89414,1.89535,2745099991.0
2006-08-28 21:15:00,1.89539,1.89545,1.89515,1.89525,2106649997.0
2006-08-28 21:30:00,1.89513,1.89513,1.89454,1.89465,1883099990.0
2006-08-28 21:45:00,1.89467,1.8952,1.8946,1.89487,1824700002.0
2006-08-28 22:00:00,1.89492,1.89498,1.89425,1.89427,1927400003.0
2006-08-28 22:15:00,1.89428,1.89428,1.8931,1.8931,1968100002.0
2006-08-28 22:30:00,1.89297,1.89319,1.89246,1.89293,1455050002.0
2006-08-28 22:45:00,1.89293,1.89305,1.89231,1.89245,913600001.0
2006-08-28 23:00:00,1.89225,1.89342,1.89225,1.89318,1043300003.0
2006-08-28 23:15:00,1.89328,1.89352,1.89261,1.89281,788900000.0
2006-08-28 23:30:00,1.89287,1.89314,1.89274,1.89303,608900001.0
2006-08-28 23:45:00,1.89309,1.89345,1.89302,1.89335,535599996.0
2006-08-29 00:00:00,1.89332,1.89342,1.89301,1.89333,565599996.0
2006-08-29 00:15:00,1.89335,1.89339,1.89314,1.89335,503200000.0
2006-08-29 00:30:00,1.89333,1.89445,1.89317,1.8944,497499999.0
2006-08-29 00:45:00,1.89438,1.89453,1.8943,1.8944,774099999.0
2006-08-29 01:00:00,1.8944,1.89468,1.8944,1.89462,768599995.0
2006-08-29 01:15:00,1.89459,1.8949,1.89435,1.89485,800800000.0
2006-08-29 01:30:00,1.89492,1.89498,1.89454,1.89462,950500000.0
2006-08-29 01:45:00,1.89465,1.89488,1.89453,1.89472,646599998.0
2006-08-29 02:00:00,1.89471,1.89559,1.89456,1.89548,869999997.0
2006-08-29 02:15:00,1.89542,1.89627,1.89529,1.89627,1026100007.0
2006-08-29 02:30:00,1.89627,1.89628,1.89588,1.89626,902200004.0
2006-08-29 02:45:00,1.8962,1.897,1.89615,1.89672,827299999.0
2006-08-29 03:00:00,1.89672,1.89677,1.89592,1.89603,707749999.0
2006-08-29 03:15:00,1.89608,1.89617,1.89581,1.89587,574350002.0
2006-08-29 03:30:00,1.89592,1.89661,1.89588,1.89648,873900003.0
2006-08-29 03:45:00,1.89643,1.89715,1.89643,1.89711,858100003.0
2006-08-29 04:00:00,1.89712,1.89745,1.89711,1.89721,829550000.0
2006-08-29 04:15:00,1.89732,1.8974,1.89706,1.89727,856799996.0
2006-08-29 04:30:00,1.89727,1.89763,1.89712,1.89738,720050000.0
2006-08-29 04:45:00,1.89739,1.89752,1.89724,1.8974,642500003.0
2006-08-29 05:00:00,1.89745,1.89799,1.89735,1.89788,458900002.0
2006-08-29 05:15:00,1.89791,1.89809,1.8975,1.89755,691350004.0
2006-08-29 05:30:00,1.89756,1.89763,1.89701,1.89723,639600002.0
2006-08-29 05:45:00,1.89728,1.8974,1.89718,1.8973,783099999.0
2006-08-29 06:00:00,1.8974,1.89831,1.8974,1.89823,900300002.0
2006-08-29 06:15:00,1.8983,1.89839,1.89793,1.89834,932500002.0
2006-08-29 06:30:00,1.8983,1.8986,1.89811,1.89822,902799996.0
2006-08-29 06:45:00,1.89821,1.8985,1.89813,1.8983,843499991.0
2006-08-29 07:00:00,1.89842,1.89847,1.8982,1.8983,602999997.0
2006-08-29 07:15:00,1.89835,1.89893,1.8981,1.89877,867399995.0
2006-08-29 07:30:00,1.89881,1.89898,1.89833,1.8986,768499997.0
2006-08-29 07:45:00,1.89855,1.8989,1.89762,1.89866,894150005.0
2006-08-29 08:00:00,1.89873,1.89873,1.89826,1.89838,911500005.0
2006-08-29 08:15:00,1.89845,1.89878,1.89807,1.89834,980699996.0
2006-08-29 08:30:00,1.89837,1.89837,1.89697,1.89724,958100005.0
2006-08-29 08:45:00,1.89731,1.89837,1.89718,1.89836,859999993.0
2006-08-29 09:00:00,1.89847,1.8992,1.89779,1.89912,898899992.0
2006-08-29 09:15:00,1.89921,1.90054,1.89902,1.89983,1094600005.0
2006-08-29 09:30:00,1.89966,1.89966,1.89866,1.89916,1034100002.0
2006-08-29 09:45:00,1.89919,1.90067,1.89916,1.90015,867850000.0
2006-08-29 10:00:00,1.90002,1.9018,1.89996,1.9018,809800000.0
2006-08-29 10:15:00,1.90177,1.90251,1.90085,1.9024,1001399998.0
2006-08-29 10:30:00,1.90251,1.90264,1.90135,1.90153,1025349998.0
2006-08-29 10:45:00,1.90152,1.90159,1.89995,1.90015,969499999.0
2006-08-29 11:00:00,1.90005,1.9007,1.89922,1.90035,1127299999.0
2006-08-29 11:15:00,1.9004,1.90138,1.89957,1.9002,1006500002.0
2006-08-29 11:30:00,1.90017,1.90132,1.89968,1.90131,1025299989.0
2006-08-29 11:45:00,1.90133,1.90137,1.89847,1.89915,1086099998.0
2006-08-29 12:00:00,1.89914,1.89942,1.8987,1.89937,1063899998.0
2006-08-29 12:15:00,1.89944,1.89982,1.89891,1.8997,666799998.0
2006-08-29 12:30:00,1.89966,1.90044,1.89961,1.90031,1101400008.0
2006-08-29 12:45:00,1.9004,1.90061,1.89909,1.89942,720800001.0
2006-08-29 13:00:00,1.89947,1.89993,1.89918,1.89954,1039200002.0
2006-08-29 13:15:00,1.89946,1.89977,1.89899,1.89945,1063749999.0
2006-08-29 13:30:00,1.89941,1.90034,1.89927,1.90027,1025199996.0
2006-08-29 13:45:00,1.90018,1.90045,1.89947,1.89947,962899994.0
2006-08-29 14:00:00,1.8995,1.89954,1.89826,1.89846,934149993.0
2006-08-29 14:15:00,1.89843,1.89918,1.89822,1.89902,961069997.0
2006-08-29 14:30:00,1.899,1.8992,1.89873,1.89908,775650000.0
2006-08-29 14:45:00,1.89898,1.89898,1.89736,1.89779,950099999.0
2006-08-29 15:00:00,1.89778,1.89851,1.89748,1.89851,1087599995.0
2006-08-29 15:15:00,1.89847,1.89887,1.89772,1.89795,1112546992.0
2006-08-29 15:30:00,1.89789,1.89825,1.89756,1.89825,1125599997.0
2006-08-29 15:45:00,1.89824,1.89911,1.8962,1.8976,1039800004.0
2006-08-29 16:00:00,1.89745,1.9008,1.8963,1.89701,1158399989.0
2006-08-29 16:15:00,1.89701,1.89701,1.89361,1.89426,1076699996.0
2006-08-29 16:30:00,1.89418,1.89451,1.89389,1.89392,1059199995.0
2006-08-29 16:45:00,1.89393,1.89426,1.89115,1.89259,1153700002.0
2006-08-29 17:00:00,1.8924,1.89254,1.89126,1.89179,857999995.0
2006-08-29 17:15:00,1.89171,1.89243,1.89141,1.89189,847900002.0
2006-08-29 17:30:00,1.89185,1.89233,1.88996,1.88996,1011299994.0
2006-08-29 17:45:00,1.88954,1.89105,1.88954,1.89096,674099998.0
2006-08-29 18:00:00,1.89094,1.89111,1.88979,1.89053,12758033993.0
2006-08-29 18:15:00,1.89055,1.89129,1.89044,1.89079,9830817016.0
2006-08-29 18:30:00,1.89082,1.89134,1.89073,1.89115,5340500000.0
2006-08-29 18:45:00,1.89119,1.89143,1.89055,1.89078,5022349991.0
2006-08-29 19:00:00,1.89075,1.89163,1.89066,1.89163,5065550004.0
2006-08-29 19:15:00,1.89168,1.89224,1.89145,1.89211,4577150002.0
2006-08-29 19:30:00,1.89213,1.8928,1.89204,1.8925,4457099996.0
2006-08-29 19:45:00,1.89255,1.89272,1.89128,1.89173,3519000004.0
2006-08-29 20:00:00,1.89164,1.8963,1.89043,1.89435,2810600004.0
2006-08-29 20:15:00,1.89439,1.89717,1.89439,1.89705,3462170001.0
2006-08-29 20:30:00,1.89711,1.90014,1.89711,1.8995,4390870003.0
2006-08-29 20:45:00,1.89947,1.89957,1.89821,1.89895,4743499990.0
2006-08-29 21:00:00,1.89898,1.89926,1.89805,1.89829,2960099994.0
2006-08-29 21:15:00,1.89842,1.89902,1.89826,1.89865,2093949993.0
2006-08-29 21:30:00,1.89865,1.89865,1.89808,1.89815,1828899997.0
2006-08-29 21:45:00,1.89812,1.89829,1.89755,1.89786,1943799996.0
2006-08-29 22:00:00,1.89788,1.89799,1.89769,1.8979,1563000002.0
2006-08-29 22:15:00,1.89797,1.89823,1.89783,1.89812,1707000003.0
2006-08-29 22:30:00,1.89818,1.89868,1.89807,1.89813,1300849996.0
2006-08-29 22:45:00,1.89813,1.89822,1.89775,1.89785,980100005.0
2006-08-29 23:00:00,1.8978,1.89824,1.89765,1.89807,1249800001.0
2006-08-29 23:15:00,1.89781,1.89836,1.89762,1.89779,827699998.0
2006-08-29 23:30:00,1.89785,1.89802,1.89753,1.89759,783700003.0
2006-08-29 23:45:00,1.89754,1.89908,1.8972,1.89902,560100006.0
2006-08-30 00:00:00,1.89902,1.89925,1.89885,1.89919,552599998.0
2006-08-30 00:15:00,1.8992,1.89924,1.89892,1.89905,557400002.0
2006-08-30 00:30:00,1.89902,1.89902,1.89787,1.8979,726500001.0
2006-08-30 00:45:00,1.8979,1.89907,1.89785,1.899,875200003.0
2006-08-30 01:00:00,1.89904,1.89942,1.89904,1.89916,808099999.0
2006-08-30 01:15:00,1.8991,1.89915,1.89874,1.89885,664100002.0
2006-08-30 01:30:00,1.8989,1.89913,1.8988,1.89897,845200008.0
2006-08-30 01:45:00,1.89904,1.89906,1.89809,1.89843,845800002.0
2006-08-30 02:00:00,1.89845,1.89846,1.89737,1.89782,753000001.0
2006-08-30 02:15:00,1.89785,1.89934,1.89747,1.89914,877600000.0
2006-08-30 02:30:00,1.89907,1.89927,1.89849,1.89867,752099999.0
2006-08-30 02:45:00,1.89862,1.89919,1.89862,1.89919,774550000.0
2006-08-30 03:00:00,1.89925,1.8995,1.89895,1.89943,728800004.0
2006-08-30 03:15:00,1.89947,1.90021,1.89937,1.90002,691299998.0
2006-08-30 03:30:00,1.90016,1.90034,1.89786,1.89805,837300003.0
2006-08-30 03:45:00,1.89796,1.89858,1.89745,1.89848,944499995.0
2006-08-30 04:00:00,1.89843,1.8986,1.89806,1.89806,796500001.0
2006-08-30 04:15:00,1.89815,1.89835,1.89746,1.89749,743200002.0
2006-08-30 04:30:00,1.8974,1.89757,1.89692,1.89702,885599997.0
2006-08-30 04:45:00,1.89705,1.8981,1.897,1.89796,556199999.0
2006-08-30 05:00:00,1.89803,1.89837,1.89803,1.89834,698899999.0
2006-08-30 05:15:00,1.89839,1.89843,1.89802,1.8982,786399996.0
2006-08-30 05:30:00,1.8982,1.89832,1.89784,1.89813,637999998.0
2006-08-30 05:45:00,1.89818,1.89875,1.8981,1.8987,713799996.0
2006-08-30 06:00:00,1.89875,1.89896,1.89865,1.89868,661499999.0
2006-08-30 06:15:00,1.89873,1.89938,1.89855,1.89938,970346989.0
2006-08-30 06:30:00,1.89934,1.90042,1.89918,1.89985,943620003.0
2006-08-30 06:45:00,1.8999,1.89997,1.89948,1.89953,526250000.0
2006-08-30 07:00:00,1.89967,1.90027,1.8996,1.9001,965500000.0
2006-08-30 07:15:00,1.90013,1.9002,1.8991,1.89922,798100001.0
2006-08-30 07:30:00,1.89918,1.89918,1.89788,1.89868,882499997.0
2006-08-30 07:45:00,1.8986,1.89971,1.89823,1.89971,916300007.0
2006-08-30 08:00:00,1.8996,1.89973,1.89912,1.8995,1069499996.0
2006-08-30 08:15:00,1.89953,1.89953,1.8986,1.89937,809750000.0
2006-08-30 08:30:00,1.8993,1.89955,1.89887,1.89942,716199998.0
2006-08-30 08:45:00,1.89951,1.90183,1.89934,1.90153,816250002.0
2006-08-30 09:00:00,1.90149,1.9024,1.9,1.9,860600004.0
2006-08-30 09:15:00,1.89961,1.90044,1.89952,1.89973,886146997.0
2006-08-30 09:30:00,1.8996,1.9014,1.8996,1.9003,1002900000.0
2006-08-30 09:45:00,1.90025,1.90092,1.89968,1.90071,813399997.0
2006-08-30 10:00:00,1.90057,1.90127,1.90043,1.90094,1055899999.0
2006-08-30 10:15:00,1.90096,1.90119,1.90069,1.90078,832500000.0
2006-08-30 10:30:00,1.9009,1.9012,1.89955,1.90032,907800009.0
2006-08-30 10:45:00,1.90029,1.90129,1.89994,1.90071,898000003.0
2006-08-30 11:00:00,1.90068,1.90118,1.90049,1.90051,1033369991.0
2006-08-30 11:15:00,1.90052,1.90101,1.9002,1.9009,989899997.0
2006-08-30 11:30:00,1.90073,1.90151,1.90056,1.90117,1158699999.0
2006-08-30 11:45:00,1.90117,1.9016,1.90024,1.9016,998600001.0
2006-08-30 12:00:00,1.90179,1.90417,1.90178,1.90343,937270001.0
2006-08-30 12:15:00,1.90338,1.90434,1.90224,1.90224,916900003.0
2006-08-30 12:30:00,1.90206,1.90227,1.90147,1.9015,974699999.0
2006-08-30 12:45:00,1.90159,1.90173,1.9003,1.90065,1288600002.0
2006-08-30 13:00:00,1.90072,1.90137,1.90067,1.90112,889799999.0
2006-08-30 13:15:00,1.90115,1.90185,1.90106,1.90112,954099998.0
2006-08-30 13:30:00,1.90106,1.90141,1.90093,1.90112,1060100004.0
2006-08-30 13:45:00,1.90108,1.90155,1.90067,1.90148,670749997.0
2006-08-30 14:00:00,1.90155,1.9019,1.90134,1.9016,839046996.0
2006-08-30 14:15:00,1.90161,1.90259,1.90147,1.90219,1018550000.0
2006-08-30 14:30:00,1.90223,1.90304,1.90066,1.90136,935000000.0
2006-08-30 14:45:00,1.90133,1.9024,1.90117,1.90208,1019500001.0
2006-08-30 15:00:00,1.90221,1.90552,1.90221,1.90529,1119369998.0
2006-08-30 15:15:00,1.90542,1.90579,1.904,1.90524,1117099999.0
2006-08-30 15:30:00,1.90523,1.90561,1.9032,1.90423,1122800005.0
2006-08-30 15:45:00,1.90423,1.90467,1.90412,1.90416,881099999.0
2006-08-30 16:00:00,1.90431,1.90466,1.9041,1.90466,1053669994.0
2006-08-30 16:15:00,1.90472,1.90578,1.90461,1.90513,975099998.0
2006-08-30 16:30:00,1.90502,1.90513,1.90322,1.9036,957400000.0
2006-08-30 16:45:00,1.90356,1.90572,1.90237,1.90564,1053099996.0
2006-08-30 17:00:00,1.90567,1.90567,1.90415,1.9042,1254500007.0
2006-08-30 17:15:00,1.90417,1.90472,1.90378,1.90398,866300004.0
2006-08-30 17:30:00,1.90392,1.90446,1.9034,1.90422,858849997.0
2006-08-30 17:45:00,1.90408,1.90424,1.9034,1.90405,777650005.0
2006-08-30 18:00:00,1.90396,1.90396,1.90292,1.90367,12154100005.0
2006-08-30 18:15:00,1.90372,1.90393,1.90329,1.90341,9934649976.0
2006-08-30 18:30:00,1.90337,1.90359,1.90218,1.90266,5043849998.0
2006-08-30 18:45:00,1.90272,1.90317,1.90195,1.90237,5302399991.0
2006-08-30 19:00:00,1.90244,1.90285,1.90235,1.90285,4733949998.0
2006-08-30 19:15:00,1.90283,1.90353,1.90257,1.90353,4575099997.0
2006-08-30 19:30:00,1.90352,1.90383,1.90316,1.90357,4550100001.0
2006-08-30 19:45:00,1.9036,1.90388,1.90349,1.90369,3531350004.0
2006-08-30 20:00:00,1.90365,1.90474,1.90349,1.90465,2772750004.0
2006-08-30 20:15:00,1.90462,1.90483,1.90416,1.90473,3558899989.0
2006-08-30 20:30:00,1.90475,1.90482,1.90387,1.90417,4448319985.0
2006-08-30 20:45:00,1.90421,1.90463,1.90387,1.90406,4964900006.0
2006-08-30 21:00:00,1.90402,1.90422,1.90334,1.90361,2816600004.0
2006-08-30 21:15:00,1.90367,1.90388,1.90359,1.90373,2228749995.0
2006-08-30 21:30:00,1.90381,1.90413,1.90376,1.90411,1807800000.0
2006-08-30 21:45:00,1.9041,1.90426,1.90388,1.90395,1703499998.0
2006-08-30 22:00:00,1.90402,1.9042,1.90395,1.90413,1447549995.0
2006-08-30 22:15:00,1.90418,1.90467,1.90394,1.9041,1682199994.0
2006-08-30 22:30:00,1.90412,1.9043,1.90355,1.90375,1436600001.0
2006-08-30 22:45:00,1.90375,1.90422,1.90365,1.90402,920900000.0
2006-08-30 23:00:00,1.90393,1.90502,1.90365,1.90498,1122600001.0
2006-08-30 23:15:00,1.90488,1.90488,1.90375,1.90406,1035799999.0
2006-08-30 23:30:00,1.90415,1.90516,1.90257,1.90334,858399990.0
2006-08-30 23:45:00,1.90359,1.90396,1.90321,1.90372,871000001.0
2006-08-31 00:00:00,1.90373,1.90437,1.90339,1.9043,661850000.0
2006-08-31 00:15:00,1.9043,1.90445,1.90393,1.90419,563399999.0
2006-08-31 00:30:00,1.90405,1.90456,1.90383,1.90436,957150001.0
2006-08-31 00:45:00,1.90428,1.90445,1.90391,1.90436,764799999.0
2006-08-31 01:00:00,1.90428,1.90463,1.90414,1.90448,811500001.0
2006-08-31 01:15:00,1.90443,1.90487,1.90429,1.90465,746099997.0
2006-08-31 01:30:00,1.90472,1.90524,1.90466,1.9051,754399998.0
2006-08-31 01:45:00,1.9051,1.90521,1.90343,1.90373,958500005.0
2006-08-31 02:00:00,1.90386,1.904,1.9029,1.90365,729899997.0
2006-08-31 02:15:00,1.90392,1.90499,1.90392,1.90449,984799997.0
2006-08-31 02:30:00,1.90445,1.9047,1.9042,1.90455,771300002.0
2006-08-31 02:45:00,1.90452,1.905,1.90423,1.90485,781399994.0
2006-08-31 03:00:00,1.90477,1.90485,1.90371,1.90422,1012049999.0
2006-08-31 03:15:00,1.90432,1.90477,1.90426,1.9046,723999997.0
2006-08-31 03:30:00,1.90462,1.90508,1.90427,1.9045,708399995.0
2006-08-31 03:45:00,1.90443,1.90463,1.90402,1.9043,899700000.0
2006-08-31 04:00:00,1.90425,1.90461,1.90418,1.9044,910000008.0
2006-08-31 04:15:00,1.9045,1.90478,1.90431,1.90463,986900000.0
2006-08-31 04:30:00,1.90462,1.90519,1.90449,1.9049,729299996.0
2006-08-31 04:45:00,1.90493,1.90508,1.90476,1.90494,744299997.0
2006-08-31 05:00:00,1.90505,1.90528,1.90473,1.90512,742999993.0
2006-08-31 05:15:00,1.90522,1.90525,1.9047,1.90492,674669999.0
2006-08-31 05:30:00,1.9049,1.90514,1.90408,1.90408,825800000.0
2006-08-31 05:45:00,1.90412,1.90423,1.90384,1.9039,870499998.0
2006-08-31 06:00:00,1.90397,1.90458,1.90361,1.90438,816600000.0
2006-08-31 06:15:00,1.90443,1.90443,1.90337,1.90407,875499994.0
2006-08-31 06:30:00,1.90398,1.90414,1.90362,1.90382,836600004.0
2006-08-31 06:45:00,1.90394,1.90405,1.9032,1.90321,758800001.0
2006-08-31 07:00:00,1.90335,1.90353,1.90326,1.90338,821500002.0
2006-08-31 07:15:00,1.90343,1.90379,1.90325,1.90368,923400010.0
2006-08-31 07:30:00,1.90375,1.9045,1.90359,1.90447,778099997.0
2006-08-31 07:45:00,1.90447,1.90451,1.90404,1.90418,773199995.0
2006-08-31 08:00:00,1.90407,1.9056,1.90407,1.9056,884750002.0
2006-08-31 08:15:00,1.90571,1.90692,1.90499,1.90625,1031600001.0
2006-08-31 08:30:00,1.90613,1.90714,1.90554,1.90665,980099996.0
2006-08-31 08:45:00,1.90698,1.90754,1.90654,1.90692,735500002.0
2006-08-31 09:00:00,1.90686,1.90686,1.90505,1.90545,872599997.0
2006-08-31 09:15:00,1.90538,1.90831,1.90521,1.90803,896500005.0
2006-08-31 09:30:00,1.90785,1.90787,1.90666,1.90773,978599998.0
2006-08-31 09:45:00,1.90771,1.90789,1.90696,1.9072,823100002.0
2006-08-31 10:00:00,1.90722,1.90733,1.90695,1.90716,1006150000.0
2006-08-31 10:15:00,1.9072,1.9072,1.90616,1.90658,924350000.0
2006-08-31 10:30:00,1.90657,1.9066,1.90601,1.90647,880000001.0
2006-08-31 10:45:00,1.90652,1.90704,1.90631,1.90634,867899998.0
2006-08-31 11:00:00,1.90627,1.90675,1.90603,1.90668,1072949994.0
2006-08-31 11:15:00,1.90676,1.90751,1.90648,1.90682,1039700000.0
2006-08-31 11:30:00,1.90669,1.90699,1.90558,1.90678,903999995.0
2006-08-31 11:45:00,1.90677,1.90825,1.90673,1.90687,1026700004.0
2006-08-31 12:00:00,1.90691,1.90704,1.90598,1.90674,855900003.0
2006-08-31 12:15:00,1.90677,1.90682,1.90593,1.90638,901900001.0
2006-08-31 12:30:00,1.90635,1.90702,1.90629,1.90661,880500000.0
2006-08-31 12:45:00,1.90656,1.90724,1.90625,1.90722,988299999.0
2006-08-31 13:00:00,1.90733,1.90733,1.90677,1.90717,1124000002.0
2006-08-31 13:15:00,1.90726,1.90734,1.90655,1.90673,939949999.0
2006-08-31 13:30:00,1.90643,1.90695,1.90587,1.90695,1261399999.0
2006-08-31 13:45:00,1.90692,1.90788,1.9065,1.90746,1001899993.0
2006-08-31 14:00:00,1.90752,1.90767,1.90617,1.90618,822170000.0
2006-08-31 14:15:00,1.90614,1.90733,1.90614,1.90641,924200000.0
2006-08-31 14:30:00,1.90675,1.90911,1.90635,1.90848,1273150002.0
2006-08-31 14:45:00,1.90847,1.90853,1.90738,1.90747,1035200000.0
2006-08-31 15:00:00,1.90761,1.90854,1.90724,1.90807,979069995.0
2006-08-31 15:15:00,1.908,1.908,1.90617,1.90629,918199999.0
2006-08-31 15:30:00,1.90598,1.90635,1.90361,1.90426,950599998.0
2006-08-31 15:45:00,1.90446,1.90537,1.90341,1.90354,878399995.0
2006-08-31 16:00:00,1.90383,1.90401,1.9013,1.90305,1207299998.0
2006-08-31 16:15:00,1.90297,1.90308,1.90025,1.90055,1093050001.0
2006-08-31 16:30:00,1.9002,1.90185,1.89937,1.90091,910800006.0
2006-08-31 16:45:00,1.90113,1.90387,1.90084,1.90164,1015999994.0
2006-08-31 17:00:00,1.90162,1.90379,1.90158,1.90313,1071500000.0
2006-08-31 17:15:00,1.90313,1.90407,1.90308,1.90324,929200003.0
2006-08-31 17:30:00,1.90317,1.90349,1.90212,1.90212,785299996.0
2006-08-31 17:45:00,1.90196,1.90216,1.90123,1.90191,959800001.0
2006-08-31 18:00:00,1.90205,1.90284,1.90193,1.90259,12679047008.0
2006-08-31 18:15:00,1.90263,1.90295,1.90202,1.9026,9838250006.0
2006-08-31 18:30:00,1.9026,1.90268,1.90135,1.9016,5513449989.0
2006-08-31 18:45:00,1.90166,1.90218,1.90145,1.90187,5469399989.0
2006-08-31 19:00:00,1.90185,1.90249,1.90185,1.90203,4726649991.0
2006-08-31 19:15:00,1.902,1.90222,1.90176,1.90203,4713500007.0
2006-08-31 19:30:00,1.90205,1.90255,1.90161,1.902,4408749996.0
2006-08-31 19:45:00,1.902,1.90277,1.90161,1.90258,3772299992.0
2006-08-31 20:00:00,1.90265,1.90361,1.90245,1.90351,2714100003.0
2006-08-31 20:15:00,1.90352,1.90393,1.90351,1.90388,3526900002.0
2006-08-31 20:30:00,1.90386,1.90402,1.90322,1.90393,4650050008.0
2006-08-31 20:45:00,1.9039,1.90492,1.90382,1.90468,4845199994.0
2006-08-31 21:00:00,1.90477,1.90488,1.90405,1.9041,3135670007.0
2006-08-31 21:15:00,1.9042,1.90452,1.90347,1.90372,2266100001.0
2006-08-31 21:30:00,1.90372,1.90377,1.9033,1.90356,1964400003.0
2006-08-31 21:45:00,1.90355,1.90395,1.90342,1.90375,1840499995.0
2006-08-31 22:00:00,1.90381,1.90414,1.90367,1.90404,1561200013.0
2006-08-31 22:15:00,1.90405,1.90464,1.90382,1.90435,1870700000.0
2006-08-31 22:30:00,1.90439,1.90467,1.90435,1.9044,1502699997.0
2006-08-31 22:45:00,1.90438,1.90455,1.90419,1.9043,902900005.0
2006-08-31 23:00:00,1.90442,1.90494,1.90406,1.90418,1005469999.0
2006-08-31 23:15:00,1.90413,1.90453,1.90371,1.90412,1156300001.0
2006-08-31 23:30:00,1.9041,1.90422,1.9019,1.9031,787750006.0
2006-08-31 23:45:00,1.90311,1.90426,1.90186,1.90345,554299999.0
2006-09-01 00:00:00,1.90342,1.90395,1.90321,1.90348,684299997.0
2006-09-01 00:15:00,1.90344,1.90344,1.9016,1.9026,733399998.0
2006-09-01 00:30:00,1.90261,1.90301,1.90218,1.90259,493600001.0
2006-09-01 00:45:00,1.90258,1.90266,1.90209,1.90239,862499996.0
2006-09-01 01:00:00,1.90238,1.90322,1.90153,1.90312,790700000.0
2006-09-01 01:15:00,1.90305,1.90435,1.90297,1.9035,695850003.0
2006-09-01 01:30:00,1.90357,1.9043,1.9035,1.90364,762299999.0
2006-09-01 01:45:00,1.90373,1.90379,1.90254,1.90335,1047500003.0
2006-09-01 02:00:00,1.90348,1.90362,1.90327,1.90327,815800005.0
2006-09-01 02:15:00,1.90334,1.90359,1.90303,1.90345,990200000.0
2006-09-01 02:30:00,1.9033,1.90382,1.90313,1.90362,793800002.0
2006-09-01 02:45:00,1.9036,1.9041,1.90347,1.90358,1102449995.0
2006-09-01 03:00:00,1.9036,1.90379,1.90336,1.90356,901366998.0
2006-09-01 03:15:00,1.90362,1.90376,1.90344,1.9035,718199996.0
2006-09-01 03:30:00,1.90355,1.90355,1.90322,1.90345,494600000.0
2006-09-01 03:45:00,1.90355,1.90372,1.90307,1.90322,808699996.0
2006-09-01 04:00:00,1.90309,1.90369,1.90309,1.90334,845399997.0
2006-09-01 04:15:00,1.9034,1.90373,1.90338,1.90357,1122599997.0
2006-09-01 04:30:00,1.9036,1.90363,1.90322,1.90325,486770004.0
2006-09-01 04:45:00,1.90334,1.90355,1.90327,1.90343,460500001.0
2006-09-01 05:00:00,1.9035,1.90375,1.90329,1.90362,675350002.0
2006-09-01 05:15:00,1.90359,1.90368,1.90291,1.90321,847100003.0
2006-09-01 05:30:00,1.9032,1.90353,1.90304,1.90335,839799995.0
2006-09-01 05:45:00,1.90323,1.90357,1.90292,1.90357,854999998.0
2006-09-01 06:00:00,1.90365,1.90377,1.90327,1.90377,969900001.0
2006-09-01 06:15:00,1.90388,1.90417,1.9038,1.90392,721299996.0
2006-09-01 06:30:00,1.90385,1.90401,1.90342,1.90352,806700000.0
2006-09-01 06:45:00,1.90352,1.90411,1.90344,1.9038,529169998.0
2006-09-01 07:00:00,1.90385,1.90385,1.90316,1.90345,642900001.0
2006-09-01 07:15:00,1.90349,1.90446,1.9033,1.90392,792299997.0
2006-09-01 07:30:00,1.90391,1.90414,1.90368,1.90414,607900000.0
2006-09-01 07:45:00,1.90417,1.90429,1.90353,1.90364,535900001.0
2006-09-01 08:00:00,1.90367,1.90403,1.90342,1.9036,902900001.0
2006-09-01 08:15:00,1.90365,1.90428,1.90342,1.90375,747700000.0
2006-09-01 08:30:00,1.9037,1.90422,1.90339,1.90357,738500000.0
2006-09-01 08:45:00,1.90375,1.90431,1.90355,1.90374,779300005.0
2006-09-01 09:00:00,1.90392,1.90409,1.90308,1.90342,1071799991.0
2006-09-01 09:15:00,1.90335,1.90383,1.90302,1.90383,791999998.0
2006-09-01 09:30:00,1.90373,1.904,1.90315,1.90327,982919998.0
2006-09-01 09:45:00,1.90328,1.90354,1.90323,1.90346,1041500000.0
2006-09-01 10:00:00,1.90341,1.90354,1.90245,1.903,1009100001.0
2006-09-01 10:15:00,1.90307,1.90417,1.9029,1.90351,981600009.0
2006-09-01 10:30:00,1.90323,1.90495,1.90298,1.90458,1079600002.0
2006-09-01 10:45:00,1.90453,1.90501,1.90416,1.90457,956899998.0
2006-09-01 11:00:00,1.90457,1.9047,1.9039,1.90422,1087500008.0
2006-09-01 11:15:00,1.90425,1.90435,1.90338,1.90347,964799996.0
2006-09-01 11:30:00,1.9034,1.90361,1.90314,1.90345,899399996.0
2006-09-01 11:45:00,1.90352,1.90369,1.90277,1.90301,967599998.0
2006-09-01 12:00:00,1.903,1.9031,1.90257,1.90296,943050001.0
2006-09-01 12:15:00,1.90299,1.90327,1.90268,1.90323,846199999.0
2006-09-01 12:30:00,1.9033,1.9042,1.9032,1.9042,1096346994.0
2006-09-01 12:45:00,1.90427,1.90449,1.90328,1.90335,995299997.0
2006-09-01 13:00:00,1.90345,1.90387,1.90311,1.90333,869469995.0
2006-09-01 13:15:00,1.90338,1.90434,1.90338,1.90429,1057899994.0
2006-09-01 13:30:00,1.90435,1.90487,1.90421,1.90478,1224999998.0
2006-09-01 13:45:00,1.90477,1.90542,1.9044,1.90444,912100003.0
2006-09-01 14:00:00,1.90444,1.9046,1.90362,1.9046,963800003.0
2006-09-01 14:15:00,1.90464,1.90533,1.9,1.9005,985200002.0
2006-09-01 14:30:00,1.90061,1.90134,1.89724,1.89824,945599996.0
2006-09-01 14:45:00,1.89811,1.89843,1.89566,1.89761,1016200005.0
2006-09-01 15:00:00,1.89776,1.8982,1.89587,1.89662,1015600002.0
2006-09-01 15:15:00,1.89659,1.89712,1.89619,1.89708,1079900001.0
2006-09-01 15:30:00,1.89698,1.89819,1.89668,1.89815,1040699997.0
2006-09-01 15:45:00,1.89817,1.89856,1.89706,1.89722,990600000.0
2006-09-01 16:00:00,1.89719,1.90137,1.89719,1.89921,1145499995.0
2006-09-01 16:15:00,1.89936,1.89978,1.89851,1.89932,922569997.0
2006-09-01 16:30:00,1.8993,1.90177,1.89922,1.90167,1101249998.0
2006-09-01 16:45:00,1.90161,1.90356,1.90125,1.90353,1041100003.0
2006-09-01 17:00:00,1.90309,1.9035,1.90167,1.90207,1043099997.0
2006-09-01 17:15:00,1.902,1.90319,1.90126,1.90167,1084320001.0
2006-09-01 17:30:00,1.90165,1.90269,1.90124,1.90262,891300001.0
2006-09-01 17:45:00,1.90258,1.90519,1.90239,1.90457,924450003.0
2006-09-01 18:00:00,1.90457,1.90658,1.90457,1.90597,12865146991.0
2006-09-01 18:15:00,1.90606,1.90659,1.90549,1.90565,9667319990.0
2006-09-01 18:30:00,1.90562,1.90564,1.905,1.90513,5259699997.0
2006-09-01 18:45:00,1.90504,1.90552,1.90489,1.90514,5443500002.0
2006-09-01 19:00:00,1.90512,1.90526,1.90397,1.90422,5019600004.0
2006-09-01 19:15:00,1.90421,1.90493,1.90408,1.90489,4517699989.0
2006-09-01 19:30:00,1.90485,1.90512,1.90476,1.905,4292849996.0
2006-09-01 19:45:00,1.90503,1.90521,1.9044,1.90483,3355970001.0
2006-09-01 20:00:00,1.90485,1.90534,1.90471,1.9052,2811299996.0
2006-09-01 20:15:00,1.9052,1.90544,1.90494,1.90523,3522899985.0
2006-09-01 20:30:00,1.90521,1.90643,1.90502,1.9064,4531349991.0
2006-09-01 20:45:00,1.90636,1.90645,1.90585,1.9059,5066999995.0
2006-09-01 21:00:00,1.90586,1.90603,1.90585,1.90594,2696499996.0
2006-09-01 21:15:00,1.906,1.90617,1.90545,1.90552,1939120000.0
2006-09-01 21:30:00,1.90552,1.90565,1.90508,1.90538,1984900007.0
2006-09-01 21:45:00,1.90539,1.90609,1.90468,1.90595,1857599991.0
2006-09-01 22:00:00,1.90597,1.90617,1.90435,1.90441,1662699993.0
2006-09-01 22:15:00,1.90472,1.90558,1.90436,1.90545,1736199988.0
2006-09-01 22:30:00,1.90548,1.9057,1.90533,1.90546,1557000000.0
2006-09-01 22:45:00,1.90548,1.90561,1.90475,1.90501,988000000.0
2006-09-04 00:00:00,1.9064,1.9065,1.9061,1.9065,420200000.0
2006-09-04 00:15:00,1.9066,1.9066,1.9059,1.906,420200000.0
2006-09-04 00:30:00,1.9061,1.9065,1.906,1.9064,305600000.0
2006-09-04 00:45:00,1.9063,1.9066,1.9063,1.9065,229200000.0
2006-09-04 01:00:00,1.9066,1.9073,1.9065,1.9066,534800000.0
2006-09-04 01:15:00,1.9065,1.9066,1.9064,1.9065,267400000.0
2006-09-04 01:30:00,1.9066,1.9068,1.9061,1.9064,534800000.0
2006-09-04 01:45:00,1.9065,1.9065,1.906,1.9064,496600000.0
2006-09-04 02:00:00,1.90633,1.90651,1.90601,1.9062,783199997.0
2006-09-04 02:15:00,1.90618,1.90701,1.90596,1.90697,917999997.0
2006-09-04 02:30:00,1.90688,1.90708,1.90646,1.90697,775599999.0
2006-09-04 02:45:00,1.90697,1.90705,1.90669,1.90675,788799999.0
2006-09-04 03:00:00,1.90682,1.9072,1.90674,1.90705,966399997.0
2006-09-04 03:15:00,1.90714,1.90723,1.90683,1.907,894499996.0
2006-09-04 03:30:00,1.90707,1.90723,1.90666,1.90684,764899997.0
2006-09-04 03:45:00,1.90699,1.90703,1.90661,1.90683,1080699993.0
2006-09-04 04:00:00,1.90688,1.90707,1.90648,1.90667,709099995.0
2006-09-04 04:15:00,1.9069,1.9071,1.90654,1.90697,1096799999.0
2006-09-04 04:30:00,1.90688,1.90695,1.9065,1.9067,850400007.0
2006-09-04 04:45:00,1.90686,1.90705,1.90666,1.90702,709999996.0
2006-09-04 05:00:00,1.90705,1.90713,1.90673,1.90697,599400000.0
2006-09-04 05:15:00,1.90701,1.90708,1.90658,1.90692,838300004.0
2006-09-04 05:30:00,1.90687,1.90705,1.90667,1.90698,684800001.0
2006-09-04 05:45:00,1.90702,1.90726,1.90688,1.9071,770300001.0
2006-09-04 06:00:00,1.90711,1.90711,1.90659,1.90688,926100002.0
2006-09-04 06:15:00,1.90693,1.90722,1.90653,1.90707,981399999.0
2006-09-04 06:30:00,1.90699,1.90732,1.90664,1.90727,759750000.0
2006-09-04 06:45:00,1.90726,1.90761,1.9071,1.9071,645700002.0
2006-09-04 07:00:00,1.90718,1.90735,1.9068,1.90717,683899995.0
2006-09-04 07:15:00,1.90723,1.90745,1.90704,1.90729,867400001.0
2006-09-04 07:30:00,1.90739,1.90786,1.90716,1.90777,953200006.0
2006-09-04 07:45:00,1.9078,1.90789,1.90715,1.90725,763146991.0
2006-09-04 08:00:00,1.90728,1.90738,1.90593,1.90635,1058300000.0
2006-09-04 08:15:00,1.90638,1.90684,1.90624,1.90665,976500003.0
2006-09-04 08:30:00,1.90667,1.90667,1.90582,1.90619,978149999.0
2006-09-04 08:45:00,1.90626,1.90666,1.90547,1.90548,811300002.0
2006-09-04 09:00:00,1.90532,1.90622,1.90522,1.90582,875700001.0
2006-09-04 09:15:00,1.90582,1.90611,1.90581,1.90596,778599999.0
2006-09-04 09:30:00,1.9058,1.90581,1.90492,1.90562,708900002.0
2006-09-04 09:45:00,1.9057,1.90587,1.9052,1.90566,891700000.0
2006-09-04 10:00:00,1.90555,1.90607,1.90533,1.90605,832199994.0
2006-09-04 10:15:00,1.90609,1.9063,1.90523,1.90558,822699997.0
2006-09-04 10:30:00,1.9057,1.90588,1.90502,1.90517,1020899998.0
2006-09-04 10:45:00,1.90518,1.90551,1.90399,1.904,938547001.0
2006-09-04 11:00:00,1.90399,1.90461,1.90344,1.90424,1106999999.0
2006-09-04 11:15:00,1.90432,1.90443,1.90308,1.90327,1063049996.0
2006-09-04 11:30:00,1.90303,1.90431,1.90303,1.90431,1076200004.0
2006-09-04 11:45:00,1.90428,1.90452,1.90398,1.90445,986099999.0
2006-09-04 12:00:00,1.90443,1.90512,1.90437,1.90478,998499996.0
2006-09-04 12:15:00,1.9048,1.90601,1.9048,1.90568,965700000.0
2006-09-04 12:30:00,1.90575,1.90587,1.90482,1.90489,1120900002.0
2006-09-04 12:45:00,1.90499,1.90598,1.90493,1.90581,987949993.0
2006-09-04 13:00:00,1.90601,1.90638,1.90561,1.90572,911800001.0
2006-09-04 13:15:00,1.90577,1.90593,1.90555,1.9058,913599993.0
2006-09-04 13:30:00,1.90577,1.90588,1.90506,1.90519,882400001.0
2006-09-04 13:45:00,1.90514,1.90566,1.90497,1.90555,862899998.0
2006-09-04 14:00:00,1.90559,1.90609,1.90468,1.90468,839100000.0
2006-09-04 14:15:00,1.90464,1.90467,1.90354,1.90433,898900001.0
2006-09-04 14:30:00,1.90442,1.90466,1.90401,1.90453,896999995.0
2006-09-04 14:45:00,1.90449,1.90462,1.90428,1.90439,1126900008.0
2006-09-04 15:00:00,1.90439,1.90495,1.90432,1.90462,948199999.0
2006-09-04 15:15:00,1.90459,1.90483,1.90422,1.90476,959170001.0
2006-09-04 15:30:00,1.90476,1.90563,1.90476,1.90542,880200004.0
2006-09-04 15:45:00,1.90541,1.90577,1.90527,1.9054,1018299998.0
2006-09-04 16:00:00,1.9054,1.90611,1.90515,1.90599,826300005.0
2006-09-04 16:15:00,1.90595,1.90636,1.90563,1.90623,1026100002.0
2006-09-04 16:30:00,1.90613,1.90661,1.90592,1.9063,1009490004.0
2006-09-04 16:45:00,1.90631,1.90631,1.90434,1.90448,920100005.0
2006-09-04 17:00:00,1.90428,1.90517,1.90428,1.90457,920800001.0
2006-09-04 17:15:00,1.90445,1.90472,1.90411,1.9046,738299997.0
2006-09-04 17:30:00,1.90445,1.90513,1.90373,1.90476,854699999.0
2006-09-04 17:45:00,1.90476,1.90513,1.9047,1.90479,704449995.0
2006-09-04 18:00:00,1.90483,1.90523,1.90407,1.9042,12872670017.0
2006-09-04 18:15:00,1.90432,1.90438,1.90296,1.90342,9577499980.0
2006-09-04 18:30:00,1.90347,1.90502,1.90337,1.90498,5332249993.0
2006-09-04 18:45:00,1.90484,1.90582,1.90445,1.90568,5108170004.0
2006-09-04 19:00:00,1.90553,1.906,1.90552,1.90591,4941200000.0
2006-09-04 19:15:00,1.90599,1.90644,1.90587,1.90632,4166900003.0
2006-09-04 19:30:00,1.90628,1.90633,1.90478,1.90523,4260499983.0
2006-09-04 19:45:00,1.90529,1.90644,1.90497,1.90545,3458739999.0
2006-09-04 20:00:00,1.90542,1.90567,1.90413,1.90441,2777470001.0
2006-09-04 20:15:00,1.9045,1.9057,1.90429,1.90543,3254000007.0
2006-09-04 20:30:00,1.90544,1.90568,1.90489,1.90533,4306500009.0
2006-09-04 20:45:00,1.90537,1.90578,1.90521,1.9057,4904199995.0
2006-09-04 21:00:00,1.90565,1.90588,1.90535,1.9057,3001519998.0
2006-09-04 21:15:00,1.90575,1.90583,1.90505,1.90521,2284696990.0
2006-09-04 21:30:00,1.90518,1.90595,1.9051,1.90579,1998400014.0
2006-09-04 21:45:00,1.90592,1.90614,1.90561,1.90565,2006800010.0
2006-09-04 22:00:00,1.90565,1.90591,1.90526,1.90591,1783199998.0
2006-09-04 22:15:00,1.90565,1.90653,1.90548,1.9062,1960949998.0
2006-09-04 22:30:00,1.90627,1.90685,1.90622,1.90663,1391746999.0
2006-09-04 22:45:00,1.90658,1.90713,1.90632,1.90666,872800002.0
2006-09-04 23:00:00,1.9066,1.90697,1.90617,1.90665,1006100002.0
2006-09-04 23:15:00,1.9065,1.90664,1.90591,1.90611,911400005.0
2006-09-04 23:30:00,1.90578,1.90602,1.90532,1.90593,777549996.0
2006-09-04 23:45:00,1.90595,1.90601,1.90539,1.90565,880300001.0
2006-09-05 00:00:00,1.90558,1.90578,1.90526,1.9055,720299999.0
2006-09-05 00:15:00,1.9055,1.9056,1.90496,1.90542,702300002.0
2006-09-05 00:30:00,1.90542,1.90555,1.90516,1.9054,860099996.0
2006-09-05 00:45:00,1.90542,1.90548,1.90458,1.90504,856099995.0
2006-09-05 01:00:00,1.90498,1.9054,1.90432,1.90481,813600001.0
2006-09-05 01:15:00,1.90463,1.90497,1.90446,1.90486,720700003.0
2006-09-05 01:30:00,1.90497,1.90534,1.90455,1.90514,914999999.0
2006-09-05 01:45:00,1.90513,1.90531,1.90482,1.90504,913199995.0
2006-09-05 02:00:00,1.90513,1.90563,1.90389,1.90435,609199996.0
2006-09-05 02:15:00,1.9044,1.90457,1.90357,1.90383,879900000.0
2006-09-05 02:30:00,1.9038,1.90385,1.90298,1.90329,1063699999.0
2006-09-05 02:45:00,1.90322,1.90359,1.90295,1.90313,762099999.0
2006-09-05 03:00:00,1.90329,1.90366,1.9029,1.9035,687999997.0
2006-09-05 03:15:00,1.90364,1.90394,1.90337,1.90388,614100001.0
2006-09-05 03:30:00,1.90391,1.90428,1.90373,1.90387,738899997.0
2006-09-05 03:45:00,1.90388,1.90439,1.90373,1.9041,887000002.0
2006-09-05 04:00:00,1.90405,1.90438,1.90385,1.90385,1108446998.0
2006-09-05 04:15:00,1.90388,1.90416,1.9037,1.90395,1009750002.0
2006-09-05 04:30:00,1.90399,1.90425,1.90375,1.90375,600499998.0
2006-09-05 04:45:00,1.90378,1.90385,1.90338,1.90342,655199996.0
2006-09-05 05:00:00,1.90345,1.90349,1.90311,1.90323,623600001.0
2006-09-05 05:15:00,1.90323,1.90343,1.903,1.90327,761799995.0
2006-09-05 05:30:00,1.9033,1.90341,1.90288,1.90318,585500000.0
2006-09-05 05:45:00,1.90326,1.90359,1.90292,1.90348,749699996.0
2006-09-05 06:00:00,1.90359,1.90367,1.90306,1.90322,832149995.0
2006-09-05 06:15:00,1.90333,1.90334,1.90281,1.90334,735300003.0
2006-09-05 06:30:00,1.90333,1.90345,1.90304,1.90305,776600004.0
2006-09-05 06:45:00,1.90308,1.90337,1.90285,1.90317,569849996.0
2006-09-05 07:00:00,1.90331,1.90441,1.90229,1.9032,868500000.0
2006-09-05 07:15:00,1.90323,1.90408,1.90308,1.90353,915250001.0
2006-09-05 07:30:00,1.9037,1.90409,1.90328,1.90343,1083300006.0
2006-09-05 07:45:00,1.90333,1.90372,1.90248,1.90319,648396989.0
2006-09-05 08:00:00,1.90323,1.90323,1.90239,1.90315,1054799999.0
2006-09-05 08:15:00,1.90323,1.90345,1.90285,1.90298,829199998.0
2006-09-05 08:30:00,1.903,1.90318,1.90199,1.90201,1102300002.0
2006-09-05 08:45:00,1.90212,1.90215,1.90073,1.90112,897399998.0
2006-09-05 09:00:00,1.90112,1.90179,1.90097,1.90161,922599998.0
2006-09-05 09:15:00,1.90157,1.90169,1.89974,1.9001,978450007.0
2006-09-05 09:30:00,1.89999,1.90047,1.89806,1.89912,1003999996.0
2006-09-05 09:45:00,1.89917,1.89962,1.89842,1.89842,1064400000.0
2006-09-05 10:00:00,1.89812,1.89859,1.89718,1.89819,893449999.0
2006-09-05 10:15:00,1.89818,1.89863,1.89709,1.89824,948699998.0
2006-09-05 10:30:00,1.89816,1.89846,1.89642,1.89844,777199999.0
2006-09-05 10:45:00,1.89862,1.89868,1.89728,1.89842,940099996.0
2006-09-05 11:00:00,1.89847,1.89872,1.89755,1.89865,815149995.0
2006-09-05 11:15:00,1.89864,1.89958,1.89853,1.89868,979100005.0
2006-09-05 11:30:00,1.89861,1.90024,1.89826,1.89953,1134600004.0
2006-09-05 11:45:00,1.8995,1.90036,1.89916,1.89988,1036000002.0
2006-09-05 12:00:00,1.89979,1.90035,1.89938,1.89994,878100003.0
2006-09-05 12:15:00,1.90001,1.90013,1.8997,1.89988,858800004.0
2006-09-05 12:30:00,1.8999,1.90042,1.89973,1.8999,1144700007.0
2006-09-05 12:45:00,1.89997,1.90065,1.89958,1.89977,1059500009.0
2006-09-05 13:00:00,1.89973,1.89987,1.89847,1.89883,922500001.0
2006-09-05 13:15:00,1.89865,1.89975,1.89842,1.89913,1015200003.0
2006-09-05 13:30:00,1.89926,1.90027,1.89837,1.89901,1223899998.0
2006-09-05 13:45:00,1.89925,1.89976,1.89855,1.89856,1147000000.0
2006-09-05 14:00:00,1.89838,1.89914,1.89754,1.89772,1054750003.0
2006-09-05 14:15:00,1.89758,1.89816,1.89724,1.8975,913600001.0
2006-09-05 14:30:00,1.89777,1.89824,1.89722,1.89745,993500000.0
2006-09-05 14:45:00,1.89748,1.89797,1.89701,1.89781,1059700000.0
2006-09-05 15:00:00,1.89757,1.89824,1.89704,1.89742,1130200000.0
2006-09-05 15:15:00,1.89752,1.89782,1.89554,1.89649,1168800000.0
2006-09-05 15:30:00,1.89642,1.8966,1.89442,1.89479,1157499994.0
2006-09-05 15:45:00,1.89497,1.8959,1.89434,1.8956,1115000000.0
2006-09-05 16:00:00,1.89574,1.89584,1.89509,1.8952,1081600002.0
2006-09-05 16:15:00,1.89522,1.89531,1.89279,1.89315,954499995.0
2006-09-05 16:30:00,1.89308,1.8935,1.89203,1.89286,1232299999.0
2006-09-05 16:45:00,1.8928,1.8928,1.89114,1.89227,1307600002.0
2006-09-05 17:00:00,1.89233,1.89329,1.8921,1.89319,912600003.0
2006-09-05 17:15:00,1.893,1.89388,1.89297,1.89346,929599999.0
2006-09-05 17:30:00,1.89342,1.89387,1.89219,1.89277,782799999.0
2006-09-05 17:45:00,1.89281,1.89288,1.8915,1.89234,1043899997.0
2006-09-05 18:00:00,1.89236,1.89324,1.89234,1.893,13116399985.0
2006-09-05 18:15:00,1.89302,1.89322,1.89272,1.89315,10276037014.0
2006-09-05 18:30:00,1.89317,1.8933,1.89262,1.89312,5105450003.0
2006-09-05 18:45:00,1.89303,1.89362,1.89269,1.89279,5246999994.0
2006-09-05 19:00:00,1.89275,1.89344,1.8926,1.89275,4835899983.0
2006-09-05 19:15:00,1.89273,1.89286,1.89242,1.8927,4394900006.0
2006-09-05 19:30:00,1.89261,1.89273,1.8922,1.89245,4287850000.0
2006-09-05 19:45:00,1.89243,1.89322,1.89232,1.89303,3437770002.0
2006-09-05 20:00:00,1.89298,1.89308,1.89259,1.89275,3164599995.0
2006-09-05 20:15:00,1.89273,1.8931,1.89263,1.89271,3835070002.0
2006-09-05 20:30:00,1.8927,1.8938,1.89262,1.89374,4710266983.0
2006-09-05 20:45:00,1.89376,1.89442,1.89376,1.89433,4730799985.0
2006-09-05 21:00:00,1.89426,1.8944,1.89365,1.8937,2627299999.0
2006-09-05 21:15:00,1.89373,1.89404,1.89338,1.89375,2162400003.0
2006-09-05 21:30:00,1.89367,1.89388,1.8936,1.89372,2161050003.0
2006-09-05 21:45:00,1.89372,1.89398,1.89362,1.89383,1914700005.0
2006-09-05 22:00:00,1.8939,1.89395,1.89322,1.89378,1524500003.0
2006-09-05 22:15:00,1.89379,1.89392,1.89351,1.89365,1669799995.0
2006-09-05 22:30:00,1.89367,1.89427,1.89297,1.89413,1610599995.0
2006-09-05 22:45:00,1.89415,1.8948,1.89396,1.89422,988870000.0
2006-09-05 23:00:00,1.89422,1.89436,1.89368,1.89418,925500001.0
2006-09-05 23:15:00,1.89412,1.89416,1.8937,1.89372,778100001.0
2006-09-05 23:30:00,1.89365,1.89365,1.89269,1.89351,674899995.0
2006-09-05 23:45:00,1.89355,1.89376,1.89308,1.89341,805300003.0
2006-09-06 00:00:00,1.89345,1.89455,1.89339,1.8941,681600000.0
2006-09-06 00:15:00,1.89408,1.89408,1.89359,1.89401,757299999.0
2006-09-06 00:30:00,1.89401,1.89428,1.89366,1.89428,571200004.0
2006-09-06 00:45:00,1.8943,1.89462,1.89377,1.89447,785699998.0
2006-09-06 01:00:00,1.89445,1.89463,1.89404,1.89417,743600002.0
2006-09-06 01:15:00,1.89404,1.89415,1.89364,1.894,1003199996.0
2006-09-06 01:30:00,1.89405,1.89407,1.89369,1.89377,816699999.0
2006-09-06 01:45:00,1.89377,1.89382,1.8931,1.8936,838799996.0
2006-09-06 02:00:00,1.89345,1.89401,1.89339,1.8939,865200001.0
2006-09-06 02:15:00,1.89391,1.89391,1.89338,1.89362,838200001.0
2006-09-06 02:30:00,1.89358,1.89383,1.89325,1.89375,785099999.0
2006-09-06 02:45:00,1.89365,1.89416,1.89345,1.89392,747200001.0
2006-09-06 03:00:00,1.89407,1.89483,1.8939,1.89483,862800000.0
2006-09-06 03:15:00,1.89484,1.89508,1.89445,1.89455,986850003.0
2006-09-06 03:30:00,1.89453,1.89459,1.89369,1.89411,791949998.0
2006-09-06 03:45:00,1.89399,1.89504,1.89386,1.89504,883000008.0
2006-09-06 04:00:00,1.89477,1.89508,1.89425,1.89428,718300001.0
2006-09-06 04:15:00,1.89442,1.89463,1.89417,1.89452,736099998.0
2006-09-06 04:30:00,1.8945,1.89482,1.89437,1.89437,630749999.0
2006-09-06 04:45:00,1.8944,1.89445,1.89386,1.89394,728700004.0
2006-09-06 05:00:00,1.89408,1.89455,1.89392,1.89438,695700003.0
2006-09-06 05:15:00,1.89443,1.89482,1.89412,1.89468,776499999.0
2006-09-06 05:30:00,1.89468,1.89473,1.89419,1.89458,815570001.0
2006-09-06 05:45:00,1.89455,1.8951,1.89437,1.89502,741846989.0
2006-09-06 06:00:00,1.89509,1.89521,1.8948,1.89504,883070002.0
2006-09-06 06:15:00,1.89503,1.89503,1.89429,1.89467,921700002.0
2006-09-06 06:30:00,1.89455,1.89472,1.89437,1.89437,739399995.0
2006-09-06 06:45:00,1.89443,1.8947,1.89413,1.89448,664100006.0
2006-09-06 07:00:00,1.8946,1.89472,1.8943,1.8944,762649997.0
2006-09-06 07:15:00,1.89443,1.89465,1.89426,1.89439,867199998.0
2006-09-06 07:30:00,1.89439,1.8945,1.89392,1.89448,812500001.0
2006-09-06 07:45:00,1.89438,1.89438,1.89382,1.89393,754846997.0
2006-09-06 08:00:00,1.89387,1.89412,1.8937,1.89386,944199994.0
2006-09-06 08:15:00,1.89388,1.89388,1.89352,1.89378,1007799999.0
2006-09-06 08:30:00,1.89382,1.89535,1.89351,1.89446,748399997.0
2006-09-06 08:45:00,1.89453,1.89453,1.89374,1.89388,844049998.0
2006-09-06 09:00:00,1.89385,1.89433,1.89355,1.89418,937149999.0
2006-09-06 09:15:00,1.89404,1.89415,1.89297,1.89321,855099995.0
2006-09-06 09:30:00,1.89318,1.89323,1.89199,1.8923,1148900000.0
2006-09-06 09:45:00,1.89226,1.89337,1.89223,1.89275,950599990.0
2006-09-06 10:00:00,1.89277,1.89321,1.89246,1.89249,759500001.0
2006-09-06 10:15:00,1.89247,1.89322,1.8921,1.89245,889499998.0
2006-09-06 10:30:00,1.8923,1.89286,1.89044,1.89065,988699996.0
2006-09-06 10:45:00,1.89067,1.8909,1.88961,1.89057,1054599998.0
2006-09-06 11:00:00,1.89061,1.89072,1.88893,1.88905,1064269999.0
2006-09-06 11:15:00,1.8891,1.88951,1.88841,1.8891,1063600002.0
2006-09-06 11:30:00,1.88902,1.89001,1.88883,1.88993,1031649998.0
2006-09-06 11:45:00,1.88998,1.89,1.88814,1.88843,1180400003.0
2006-09-06 12:00:00,1.8885,1.88894,1.88822,1.88838,915869993.0
2006-09-06 12:15:00,1.88833,1.88912,1.88723,1.88859,879199999.0
2006-09-06 12:30:00,1.8885,1.8885,1.88675,1.88678,1104500003.0
2006-09-06 12:45:00,1.88683,1.88737,1.88659,1.88737,934099994.0
2006-09-06 13:00:00,1.88738,1.88747,1.88573,1.88573,1006600005.0
2006-09-06 13:15:00,1.88558,1.88558,1.88323,1.88355,1004700005.0
2006-09-06 13:30:00,1.88355,1.88552,1.88355,1.8854,1035699997.0
2006-09-06 13:45:00,1.88517,1.8853,1.88403,1.88447,902546997.0
2006-09-06 14:00:00,1.88447,1.88449,1.88331,1.88373,1074600001.0
2006-09-06 14:15:00,1.88373,1.88431,1.8822,1.88239,869700003.0
2006-09-06 14:30:00,1.88226,1.88347,1.88099,1.88312,1092800002.0
2006-09-06 14:45:00,1.88305,1.88367,1.88291,1.88292,935600005.0
2006-09-06 15:00:00,1.88281,1.88379,1.88257,1.88336,801399998.0
2006-09-06 15:15:00,1.88341,1.88373,1.8821,1.88238,993349993.0
2006-09-06 15:30:00,1.88225,1.88246,1.88072,1.88102,913269998.0
2006-09-06 15:45:00,1.88122,1.88135,1.87998,1.88024,1011150003.0
2006-09-06 16:00:00,1.87997,1.88179,1.87941,1.88176,1087550001.0
2006-09-06 16:15:00,1.88188,1.88231,1.8812,1.88134,1002599998.0
2006-09-06 16:30:00,1.88132,1.8814,1.87951,1.88012,1005300001.0
2006-09-06 16:45:00,1.88004,1.88061,1.8799,1.88037,946800003.0
2006-09-06 17:00:00,1.88039,1.8813,1.88028,1.8813,880699994.0
2006-09-06 17:15:00,1.88118,1.88146,1.88061,1.88077,1030999998.0
2006-09-06 17:30:00,1.88074,1.88133,1.88072,1.88085,912600000.0
2006-09-06 17:45:00,1.88075,1.88097,1.88021,1.88076,696999999.0
2006-09-06 18:00:00,1.88095,1.88117,1.88044,1.88059,12769120012.0
2006-09-06 18:15:00,1.88065,1.88105,1.88008,1.88095,10175899994.0
2006-09-06 18:30:00,1.88092,1.8813,1.88003,1.88003,5323949996.0
2006-09-06 18:45:00,1.88009,1.88048,1.87996,1.88036,5379799999.0
2006-09-06 19:00:00,1.8804,1.88105,1.8804,1.88067,5128399994.0
2006-09-06 19:15:00,1.88068,1.88109,1.88044,1.8809,4992099995.0
2006-09-06 19:30:00,1.88093,1.88153,1.8809,1.88102,4242450003.0
2006-09-06 19:45:00,1.88104,1.88204,1.88102,1.88193,3683100005.0
2006-09-06 20:00:00,1.88187,1.88473,1.88159,1.88425,3019199989.0
2006-09-06 20:15:00,1.88424,1.88459,1.88282,1.88382,3770000000.0
2006-09-06 20:30:00,1.88383,1.88467,1.88361,1.88425,4449146986.0
2006-09-06 20:45:00,1.88426,1.88483,1.88408,1.88452,4864600012.0
2006-09-06 21:00:00,1.88457,1.88469,1.88401,1.8841,3131550001.0
2006-09-06 21:15:00,1.88412,1.88441,1.88389,1.88425,2169500011.0
2006-09-06 21:30:00,1.88429,1.88444,1.88415,1.88423,2236949995.0
2006-09-06 21:45:00,1.88422,1.8845,1.88407,1.88426,1919350000.0
2006-09-06 22:00:00,1.88434,1.88454,1.88382,1.88388,1591599998.0
2006-09-06 22:15:00,1.88399,1.88413,1.88359,1.88403,1600600001.0
2006-09-06 22:30:00,1.88408,1.88506,1.88335,1.88431,1570000008.0
2006-09-06 22:45:00,1.88413,1.88427,1.88363,1.88412,1140150005.0
2006-09-06 23:00:00,1.88389,1.88425,1.88338,1.88425,797999999.0
2006-09-06 23:15:00,1.8842,1.88435,1.88364,1.88364,751500006.0
2006-09-06 23:30:00,1.88374,1.88463,1.88374,1.8842,783750001.0
2006-09-06 23:45:00,1.88425,1.88548,1.8841,1.88515,709199996.0
2006-09-07 00:00:00,1.88509,1.88588,1.88489,1.88554,654899999.0
2006-09-07 00:15:00,1.88549,1.88549,1.885,1.88546,679750003.0
2006-09-07 00:30:00,1.88553,1.88571,1.8842,1.88501,678100000.0
2006-09-07 00:45:00,1.88502,1.88543,1.88494,1.88537,873900004.0
2006-09-07 01:00:00,1.88543,1.88643,1.88543,1.88625,810900001.0
2006-09-07 01:15:00,1.8862,1.88634,1.8859,1.88612,716200004.0
2006-09-07 01:30:00,1.8862,1.88638,1.88555,1.88558,815600003.0
2006-09-07 01:45:00,1.8857,1.88577,1.88498,1.88528,915599997.0
2006-09-07 02:00:00,1.88529,1.88531,1.88499,1.88508,843749995.0
2006-09-07 02:15:00,1.88515,1.88587,1.88488,1.88575,781499992.0
2006-09-07 02:30:00,1.8857,1.88609,1.88547,1.88602,724599997.0
2006-09-07 02:45:00,1.88597,1.88618,1.88535,1.88552,898799993.0
2006-09-07 03:00:00,1.88557,1.8857,1.88479,1.88563,814499999.0
2006-09-07 03:15:00,1.88572,1.88672,1.88559,1.88648,822300000.0
2006-09-07 03:30:00,1.8865,1.88663,1.8862,1.88628,722216992.0
2006-09-07 03:45:00,1.88632,1.88678,1.88628,1.88636,883499997.0
2006-09-07 04:00:00,1.88618,1.88652,1.88591,1.88612,745999997.0
2006-09-07 04:15:00,1.8862,1.8868,1.8862,1.88667,827200000.0
2006-09-07 04:30:00,1.88662,1.88662,1.88611,1.88635,685050005.0
2006-09-07 04:45:00,1.88638,1.88687,1.88628,1.88637,775099996.0
2006-09-07 05:00:00,1.88643,1.88651,1.88614,1.8862,734249999.0
2006-09-07 05:15:00,1.8862,1.88628,1.88605,1.8861,720099998.0
2006-09-07 05:30:00,1.88608,1.88629,1.88576,1.88585,766300007.0
2006-09-07 05:45:00,1.88592,1.88603,1.88533,1.88547,814500001.0
2006-09-07 06:00:00,1.88555,1.88555,1.88476,1.88538,804099996.0
2006-09-07 06:15:00,1.88544,1.88548,1.88523,1.88547,732899999.0
2006-09-07 06:30:00,1.88533,1.88551,1.88486,1.8854,820599999.0
2006-09-07 06:45:00,1.88536,1.88548,1.88471,1.88473,675899999.0
2006-09-07 07:00:00,1.885,1.88587,1.88497,1.88516,819799994.0
2006-09-07 07:15:00,1.88515,1.88515,1.88449,1.88451,1012199992.0
2006-09-07 07:30:00,1.88472,1.88474,1.88422,1.88435,875600003.0
2006-09-07 07:45:00,1.88426,1.88426,1.8832,1.88347,723599997.0
2006-09-07 08:00:00,1.8834,1.88351,1.88246,1.88271,924900002.0
2006-09-07 08:15:00,1.88277,1.88297,1.8822,1.88271,1174400005.0
2006-09-07 08:30:00,1.88269,1.88409,1.88254,1.884,874699997.0
2006-09-07 08:45:00,1.88413,1.88422,1.88256,1.88287,917650005.0
2006-09-07 09:00:00,1.88346,1.8853,1.88346,1.8851,1076700003.0
2006-09-07 09:15:00,1.88483,1.8862,1.88434,1.88529,1137599995.0
2006-09-07 09:30:00,1.88507,1.88515,1.88237,1.88242,964999994.0
2006-09-07 09:45:00,1.8824,1.88262,1.88055,1.88134,1059000006.0
2006-09-07 10:00:00,1.88145,1.88195,1.88115,1.8815,1062799998.0
2006-09-07 10:15:00,1.88156,1.88222,1.88143,1.88191,890100000.0
2006-09-07 10:30:00,1.88203,1.88371,1.88201,1.88219,895699997.0
2006-09-07 10:45:00,1.88215,1.88363,1.88116,1.88119,1050599997.0
2006-09-07 11:00:00,1.881,1.88263,1.88092,1.8814,856600002.0
2006-09-07 11:15:00,1.88143,1.8832,1.88127,1.88257,940799999.0
2006-09-07 11:30:00,1.88254,1.88277,1.88215,1.88234,1153099999.0
2006-09-07 11:45:00,1.88236,1.88236,1.8811,1.88174,1307099999.0
2006-09-07 12:00:00,1.88179,1.88213,1.88167,1.88193,1026399999.0
2006-09-07 12:15:00,1.88192,1.88202,1.88135,1.88154,969100001.0
2006-09-07 12:30:00,1.88163,1.88179,1.87875,1.87906,1011799999.0
2006-09-07 12:45:00,1.8791,1.88003,1.87832,1.87982,974399998.0
2006-09-07 13:00:00,1.87985,1.8799,1.87476,1.87478,974199997.0
2006-09-07 13:15:00,1.87465,1.87629,1.87416,1.87618,974549998.0
2006-09-07 13:30:00,1.87613,1.8762,1.87529,1.87615,1120300004.0
2006-09-07 13:45:00,1.87595,1.876,1.87329,1.87401,1031849994.0
2006-09-07 14:00:00,1.87401,1.87487,1.8734,1.8735,1055100001.0
2006-09-07 14:15:00,1.87355,1.87464,1.87341,1.87461,779300001.0
2006-09-07 14:30:00,1.87469,1.87483,1.8727,1.8727,781099999.0
2006-09-07 14:45:00,1.87233,1.87233,1.87105,1.87161,1235499997.0
2006-09-07 15:00:00,1.87157,1.87256,1.8706,1.87223,1196749999.0
2006-09-07 15:15:00,1.8722,1.87323,1.87175,1.87175,1322450000.0
2006-09-07 15:30:00,1.8716,1.87269,1.87092,1.87269,967150001.0
2006-09-07 15:45:00,1.87259,1.87403,1.87258,1.8734,1061700000.0
2006-09-07 16:00:00,1.87328,1.87427,1.87322,1.87362,1037700005.0
2006-09-07 16:15:00,1.87366,1.87473,1.87326,1.87471,1187900001.0
2006-09-07 16:30:00,1.87443,1.87461,1.87318,1.87334,982599999.0
2006-09-07 16:45:00,1.87338,1.87412,1.8729,1.87404,999999994.0
2006-09-07 17:00:00,1.87378,1.87529,1.87306,1.87453,1115899998.0
2006-09-07 17:15:00,1.87451,1.87569,1.87441,1.87541,973300001.0
2006-09-07 17:30:00,1.87539,1.87544,1.87461,1.87485,807900000.0
2006-09-07 17:45:00,1.87473,1.8761,1.87398,1.87604,780199996.0
2006-09-07 18:00:00,1.87564,1.87703,1.87507,1.87562,12811146983.0
2006-09-07 18:15:00,1.87561,1.87616,1.87503,1.87574,9749219971.0
2006-09-07 18:30:00,1.87576,1.87673,1.87555,1.87659,5415089989.0
2006-09-07 18:45:00,1.87662,1.8771,1.87644,1.87646,5142940009.0
2006-09-07 19:00:00,1.87648,1.87679,1.87564,1.87659,4921099981.0
2006-09-07 19:15:00,1.87657,1.87729,1.87648,1.8772,4223000000.0
2006-09-07 19:30:00,1.8772,1.87799,1.87712,1.87732,4263546989.0
2006-09-07 19:45:00,1.87732,1.87748,1.87695,1.87722,3596347002.0
2006-09-07 20:00:00,1.8772,1.87726,1.87566,1.87566,2749650004.0
2006-09-07 20:15:00,1.87561,1.876,1.87557,1.87588,3707016998.0
2006-09-07 20:30:00,1.87593,1.8764,1.87524,1.87548,4720499994.0
2006-09-07 20:45:00,1.87545,1.87555,1.87427,1.87512,4943699985.0
2006-09-07 21:00:00,1.87513,1.87527,1.8746,1.87486,2883270004.0
2006-09-07 21:15:00,1.87498,1.87512,1.87461,1.87505,1889300002.0
2006-09-07 21:30:00,1.87508,1.87536,1.87476,1.87486,1913600003.0
2006-09-07 21:45:00,1.87488,1.87527,1.87476,1.87485,1842500001.0
2006-09-07 22:00:00,1.87489,1.87512,1.87445,1.87447,1706050009.0
2006-09-07 22:15:00,1.87453,1.87486,1.87422,1.87468,1715699994.0
2006-09-07 22:30:00,1.87483,1.87483,1.8741,1.8748,1356249999.0
2006-09-07 22:45:00,1.87483,1.87558,1.87478,1.87558,977499989.0
2006-09-07 23:00:00,1.87531,1.87597,1.87508,1.87522,906499998.0
2006-09-07 23:15:00,1.87511,1.8758,1.87507,1.87551,728470001.0
2006-09-07 23:30:00,1.87552,1.87557,1.87503,1.87524,542199999.0
2006-09-07 23:45:00,1.87527,1.87672,1.8751,1.87565,432399998.0
2006-09-08 00:00:00,1.87573,1.87599,1.87503,1.8756,662300000.0
2006-09-08 00:15:00,1.87559,1.87579,1.87479,1.87519,667200004.0
2006-09-08 00:30:00,1.87525,1.87542,1.87506,1.87519,554500001.0
2006-09-08 00:45:00,1.87518,1.8754,1.87492,1.875,730000002.0
2006-09-08 01:00:00,1.87498,1.87595,1.87485,1.87561,715100000.0
2006-09-08 01:15:00,1.87551,1.87599,1.87543,1.87571,649649999.0
2006-09-08 01:30:00,1.8757,1.87594,1.87534,1.87537,641999998.0
2006-09-08 01:45:00,1.8754,1.87555,1.87479,1.87484,762749994.0
2006-09-08 02:00:00,1.87514,1.87534,1.87372,1.8741,836069994.0
2006-09-08 02:15:00,1.87416,1.87436,1.87345,1.8742,1046399997.0
2006-09-08 02:30:00,1.87418,1.87458,1.87393,1.87418,754799997.0
2006-09-08 02:45:00,1.8741,1.87425,1.87263,1.87288,1085799990.0
2006-09-08 03:00:00,1.87287,1.87299,1.87242,1.87242,756999999.0
2006-09-08 03:15:00,1.87267,1.873,1.87239,1.87264,622049999.0
2006-09-08 03:30:00,1.87267,1.87316,1.87255,1.87302,810599997.0
2006-09-08 03:45:00,1.8732,1.87356,1.87293,1.87332,899200000.0
2006-09-08 04:00:00,1.87332,1.8741,1.87323,1.87385,835700001.0
2006-09-08 04:15:00,1.87388,1.87458,1.87375,1.87415,937099995.0
2006-09-08 04:30:00,1.87412,1.87463,1.87392,1.87453,774700004.0
2006-09-08 04:45:00,1.87449,1.87466,1.87374,1.87393,743849996.0
2006-09-08 05:00:00,1.87391,1.87391,1.87326,1.87336,823699999.0
2006-09-08 05:15:00,1.87347,1.87365,1.87284,1.87316,828000004.0
2006-09-08 05:30:00,1.87315,1.8736,1.87305,1.87348,772000002.0
2006-09-08 05:45:00,1.87352,1.8739,1.87341,1.87361,673200007.0
2006-09-08 06:00:00,1.87362,1.874,1.8732,1.8738,894000000.0
2006-09-08 06:15:00,1.87387,1.87413,1.87345,1.87397,988299996.0
2006-09-08 06:30:00,1.87393,1.87401,1.87364,1.8737,840999994.0
2006-09-08 06:45:00,1.8737,1.87421,1.8736,1.87397,741500002.0
2006-09-08 07:00:00,1.87402,1.87487,1.87384,1.87479,755346996.0
2006-09-08 07:15:00,1.87483,1.87502,1.87445,1.87448,736799993.0
2006-09-08 07:30:00,1.87448,1.87453,1.87301,1.87305,959200001.0
2006-09-08 07:45:00,1.87297,1.87374,1.87276,1.87369,675250006.0
2006-09-08 08:00:00,1.87356,1.87361,1.87253,1.87282,1000400005.0
2006-09-08 08:15:00,1.87287,1.87331,1.87267,1.87297,1022500003.0
2006-09-08 08:30:00,1.87296,1.87388,1.8729,1.87334,1108999995.0
2006-09-08 08:45:00,1.87333,1.87485,1.87312,1.8737,830899996.0
2006-09-08 09:00:00,1.8738,1.8742,1.87268,1.87302,985300006.0
2006-09-08 09:15:00,1.87291,1.87291,1.87118,1.87169,830670002.0
2006-09-08 09:30:00,1.87175,1.87242,1.87112,1.8719,857299996.0
2006-09-08 09:45:00,1.87186,1.87408,1.87184,1.87408,914669999.0
2006-09-08 10:00:00,1.87383,1.87406,1.87135,1.87224,1024300001.0
2006-09-08 10:15:00,1.87223,1.873,1.87157,1.87258,872000000.0
2006-09-08 10:30:00,1.87256,1.87264,1.87172,1.87243,993800005.0
2006-09-08 10:45:00,1.87241,1.87251,1.87212,1.87242,868199997.0
2006-09-08 11:00:00,1.87243,1.87273,1.8719,1.87219,1053500000.0
2006-09-08 11:15:00,1.87213,1.87214,1.8712,1.8712,958700005.0
2006-09-08 11:30:00,1.87109,1.87212,1.87056,1.87127,1101899995.0
2006-09-08 11:45:00,1.87123,1.87149,1.87007,1.87048,1167399998.0
2006-09-08 12:00:00,1.87048,1.8708,1.87019,1.87073,963600004.0
2006-09-08 12:15:00,1.87066,1.8709,1.86972,1.87071,962500000.0
2006-09-08 12:30:00,1.87065,1.87121,1.87045,1.87118,929600001.0
2006-09-08 12:45:00,1.87128,1.87132,1.87031,1.87039,1097699997.0
2006-09-08 13:00:00,1.87037,1.87083,1.86841,1.86883,1168449996.0
2006-09-08 13:15:00,1.8691,1.87019,1.86893,1.86989,751899996.0
2006-09-08 13:30:00,1.86987,1.87079,1.86945,1.86998,871899999.0
2006-09-08 13:45:00,1.86997,1.87092,1.86972,1.87064,729900001.0
2006-09-08 14:00:00,1.87055,1.87194,1.86994,1.87139,757899998.0
2006-09-08 14:15:00,1.87143,1.87143,1.86932,1.86934,901700007.0
2006-09-08 14:30:00,1.86953,1.86995,1.8661,1.86611,1108749996.0
2006-09-08 14:45:00,1.86593,1.86657,1.86543,1.86549,960846996.0
2006-09-08 15:00:00,1.8653,1.86578,1.86391,1.86542,1124199994.0
2006-09-08 15:15:00,1.8654,1.86602,1.8651,1.86581,1104900000.0
2006-09-08 15:30:00,1.86579,1.86621,1.86547,1.86577,1040900005.0
2006-09-08 15:45:00,1.86587,1.86614,1.86545,1.86613,1036599999.0
2006-09-08 16:00:00,1.86602,1.86681,1.86471,1.86471,996749998.0
2006-09-08 16:15:00,1.86455,1.86536,1.8627,1.86356,1044500001.0
2006-09-08 16:30:00,1.86343,1.86479,1.86343,1.86435,942300002.0
2006-09-08 16:45:00,1.86439,1.86538,1.86426,1.86503,1055670006.0
2006-09-08 17:00:00,1.86492,1.86493,1.86391,1.86471,978249990.0
2006-09-08 17:15:00,1.8647,1.86548,1.86468,1.86492,771500002.0
2006-09-08 17:30:00,1.86488,1.86597,1.86488,1.86586,882100000.0
2006-09-08 17:45:00,1.86567,1.86567,1.86483,1.8653,706500000.0
2006-09-08 18:00:00,1.86529,1.8655,1.86465,1.8649,12885600009.0
2006-09-08 18:15:00,1.86499,1.86542,1.86468,1.86524,10085669970.0
2006-09-08 18:30:00,1.86523,1.86594,1.86502,1.86585,5220399990.0
2006-09-08 18:45:00,1.86587,1.86624,1.8652,1.86554,5370069989.0
2006-09-08 19:00:00,1.86558,1.8661,1.86543,1.86575,4858790002.0
2006-09-08 19:15:00,1.86576,1.86584,1.86497,1.8652,4364519994.0
2006-09-08 19:30:00,1.86513,1.86543,1.86479,1.86498,4369799999.0
2006-09-08 19:45:00,1.86502,1.8652,1.86472,1.86496,3200799998.0
2006-09-08 20:00:00,1.86494,1.86564,1.86477,1.86488,2798170000.0
2006-09-08 20:15:00,1.8649,1.8654,1.86478,1.86529,3799999993.0
2006-09-08 20:30:00,1.86531,1.86544,1.865,1.86524,4524019990.0
2006-09-08 20:45:00,1.86524,1.86553,1.86499,1.86521,4808199992.0
2006-09-08 21:00:00,1.86519,1.86588,1.86499,1.86522,2629600003.0
2006-09-08 21:15:00,1.86523,1.86534,1.86491,1.86507,2198350002.0
2006-09-08 21:30:00,1.86506,1.86519,1.8647,1.86503,2102500006.0
2006-09-08 21:45:00,1.86504,1.86539,1.86478,1.86495,1690899998.0
2006-09-08 22:00:00,1.86501,1.86505,1.86452,1.86458,1739300011.0
2006-09-08 22:15:00,1.86465,1.86518,1.86446,1.86505,1713570001.0
2006-09-08 22:30:00,1.86511,1.86554,1.86482,1.86521,1446800003.0
2006-09-08 22:45:00,1.86524,1.8655,1.86454,1.86483,915799997.0
2006-09-11 00:00:00,1.8652,1.8658,1.8644,1.8645,410300000.0
2006-09-11 00:15:00,1.8646,1.8648,1.8643,1.8646,410300000.0
2006-09-11 00:30:00,1.8645,1.8645,1.8641,1.8643,335700000.0
2006-09-11 00:45:00,1.8644,1.8659,1.8643,1.8656,447600000.0
2006-09-11 01:00:00,1.8657,1.8661,1.8656,1.8661,484900000.0
2006-09-11 01:15:00,1.866,1.8662,1.8658,1.8659,335700000.0
2006-09-11 01:30:00,1.8658,1.8661,1.8655,1.8661,484900000.0
2006-09-11 01:45:00,1.8662,1.8673,1.8659,1.8672,559500000.0
2006-09-11 02:00:00,1.86711,1.86711,1.86651,1.86677,809399996.0
2006-09-11 02:15:00,1.86683,1.86715,1.86647,1.86693,803499998.0
2006-09-11 02:30:00,1.86686,1.86696,1.86546,1.86567,889899994.0
2006-09-11 02:45:00,1.86567,1.86568,1.86395,1.86399,713069999.0
2006-09-11 03:00:00,1.86404,1.86422,1.8637,1.86386,754169998.0
2006-09-11 03:15:00,1.86385,1.86414,1.86351,1.86414,741400001.0
2006-09-11 03:30:00,1.8643,1.86491,1.8643,1.86471,744699997.0
2006-09-11 03:45:00,1.86468,1.86493,1.8645,1.86476,763499998.0
2006-09-11 04:00:00,1.8648,1.86508,1.86467,1.86477,891699996.0
2006-09-11 04:15:00,1.86492,1.86524,1.86471,1.86495,809299997.0
2006-09-11 04:30:00,1.86495,1.86509,1.8646,1.86503,674550002.0
2006-09-11 04:45:00,1.86506,1.86532,1.86491,1.86517,618899997.0
2006-09-11 05:00:00,1.86512,1.86535,1.865,1.8653,497800000.0
2006-09-11 05:15:00,1.86536,1.86565,1.8652,1.8652,828199999.0
2006-09-11 05:30:00,1.86521,1.86533,1.86473,1.86526,691099997.0
2006-09-11 05:45:00,1.86532,1.86555,1.8651,1.8655,921399998.0
2006-09-11 06:00:00,1.86552,1.86567,1.86522,1.86541,698770003.0
2006-09-11 06:15:00,1.8654,1.86559,1.86518,1.86525,869599998.0
2006-09-11 06:30:00,1.8652,1.86572,1.86513,1.86545,585900001.0
2006-09-11 06:45:00,1.86542,1.86603,1.86525,1.86582,723400000.0
2006-09-11 07:00:00,1.86594,1.8668,1.86575,1.86661,884200002.0
2006-09-11 07:15:00,1.86665,1.8669,1.86588,1.86688,996499998.0
2006-09-11 07:30:00,1.86692,1.8675,1.86603,1.86666,812949998.0
2006-09-11 07:45:00,1.86667,1.86681,1.86594,1.86633,830799995.0
2006-09-11 08:00:00,1.86623,1.86631,1.86543,1.86569,1036500002.0
2006-09-11 08:15:00,1.86557,1.86695,1.86421,1.86695,1118400001.0
2006-09-11 08:30:00,1.86698,1.86701,1.86518,1.86557,1111249995.0
2006-09-11 08:45:00,1.86569,1.86598,1.86485,1.86537,679899998.0
2006-09-11 09:00:00,1.86539,1.86596,1.86486,1.86596,976299998.0
2006-09-11 09:15:00,1.86593,1.867,1.86563,1.8659,942099998.0
2006-09-11 09:30:00,1.86588,1.86666,1.86588,1.86645,808299997.0
2006-09-11 09:45:00,1.86641,1.86713,1.86638,1.86663,907400002.0
2006-09-11 10:00:00,1.86643,1.87033,1.86632,1.87018,1003400006.0
2006-09-11 10:15:00,1.87014,1.87023,1.86886,1.86889,831949999.0
2006-09-11 10:30:00,1.86883,1.86886,1.86569,1.86656,1026000007.0
2006-09-11 10:45:00,1.86657,1.86719,1.86574,1.86575,1057100002.0
2006-09-11 11:00:00,1.86573,1.86581,1.86445,1.86505,984600001.0
2006-09-11 11:15:00,1.86507,1.86514,1.86378,1.8641,1024299992.0
2006-09-11 11:30:00,1.86416,1.86657,1.86416,1.86599,1058450005.0
2006-09-11 11:45:00,1.86616,1.86877,1.86606,1.86776,1123999997.0
2006-09-11 12:00:00,1.86776,1.86814,1.86744,1.86747,937870005.0
2006-09-11 12:15:00,1.86751,1.86803,1.8662,1.86629,991400001.0
2006-09-11 12:30:00,1.86628,1.86711,1.86626,1.86682,932700005.0
2006-09-11 12:45:00,1.8668,1.8668,1.86548,1.86615,964299999.0
2006-09-11 13:00:00,1.86632,1.86632,1.86455,1.86535,920300002.0
2006-09-11 13:15:00,1.86529,1.86552,1.86499,1.86516,798500002.0
2006-09-11 13:30:00,1.86522,1.86607,1.86522,1.86587,1103399998.0
2006-09-11 13:45:00,1.86579,1.86593,1.8646,1.86479,1186099995.0
2006-09-11 14:00:00,1.86466,1.86548,1.8646,1.86509,952999996.0
2006-09-11 14:15:00,1.86506,1.86569,1.8649,1.86552,1097996997.0
2006-09-11 14:30:00,1.86557,1.86561,1.86449,1.86561,842099999.0
2006-09-11 14:45:00,1.86557,1.86608,1.86517,1.86538,807499998.0
2006-09-11 15:00:00,1.86547,1.86583,1.86472,1.86552,955900002.0
2006-09-11 15:15:00,1.86553,1.86612,1.86524,1.86554,966670001.0
2006-09-11 15:30:00,1.86554,1.86585,1.86533,1.86543,1184200000.0
2006-09-11 15:45:00,1.8654,1.86549,1.86407,1.86412,858499995.0
2006-09-11 16:00:00,1.86417,1.86419,1.86046,1.86059,1010099997.0
2006-09-11 16:15:00,1.86046,1.86191,1.86023,1.86151,1120900001.0
2006-09-11 16:30:00,1.86139,1.86214,1.86071,1.86152,853099997.0
2006-09-11 16:45:00,1.86141,1.86246,1.86114,1.86235,965050000.0
2006-09-11 17:00:00,1.86234,1.86246,1.86123,1.86172,1078099994.0
2006-09-11 17:15:00,1.86169,1.86304,1.86167,1.86238,1150199995.0
2006-09-11 17:30:00,1.86239,1.86265,1.86145,1.8623,888799998.0
2006-09-11 17:45:00,1.86242,1.86267,1.86198,1.86256,985649997.0
2006-09-11 18:00:00,1.86266,1.86329,1.86248,1.8627,12284119991.0
2006-09-11 18:15:00,1.86277,1.86306,1.86143,1.86216,9769689995.0
2006-09-11 18:30:00,1.86215,1.86271,1.86168,1.8625,5557519976.0
2006-09-11 18:45:00,1.86248,1.86351,1.86221,1.86351,5277999986.0
2006-09-11 19:00:00,1.86355,1.86432,1.86318,1.86341,5234699982.0
2006-09-11 19:15:00,1.86342,1.86343,1.86283,1.8629,4356199983.0
2006-09-11 19:30:00,1.86289,1.86298,1.86213,1.8626,4503299987.0
2006-09-11 19:45:00,1.86264,1.86391,1.86259,1.86361,3548899986.0
2006-09-11 20:00:00,1.86349,1.86394,1.86317,1.86323,2715849993.0
2006-09-11 20:15:00,1.86323,1.86368,1.86309,1.86359,3679700000.0
2006-09-11 20:30:00,1.86358,1.86487,1.86337,1.86407,4521819988.0
2006-09-11 20:45:00,1.86406,1.865,1.86392,1.86492,4993349996.0
2006-09-11 21:00:00,1.86483,1.86513,1.86439,1.8647,3169199992.0
2006-09-11 21:15:00,1.86472,1.86492,1.8645,1.86462,1997100000.0
2006-09-11 21:30:00,1.86452,1.86475,1.86439,1.86443,2037170001.0
2006-09-11 21:45:00,1.86445,1.86453,1.86404,1.86414,1767450001.0
2006-09-11 22:00:00,1.86417,1.86427,1.86382,1.8641,1583300002.0
2006-09-11 22:15:00,1.86415,1.86547,1.86398,1.86544,1788099998.0
2006-09-11 22:30:00,1.86544,1.8656,1.86467,1.86475,1629870001.0
2006-09-11 22:45:00,1.86473,1.8655,1.86449,1.86541,894500000.0
2006-09-11 23:00:00,1.86521,1.86559,1.8648,1.86512,897499998.0
2006-09-11 23:15:00,1.86507,1.86521,1.86489,1.86519,930999994.0
2006-09-11 23:30:00,1.86513,1.86525,1.86472,1.8649,506199998.0
2006-09-11 23:45:00,1.86487,1.86487,1.86422,1.86456,614400000.0
2006-09-12 00:00:00,1.86445,1.86445,1.86379,1.86401,690600001.0
2006-09-12 00:15:00,1.86397,1.86506,1.86389,1.86433,686499999.0
2006-09-12 00:30:00,1.8643,1.86498,1.86422,1.86483,677600001.0
2006-09-12 00:45:00,1.86484,1.86578,1.86484,1.8657,783000001.0
2006-09-12 01:00:00,1.86559,1.86581,1.86526,1.86559,713299997.0
2006-09-12 01:15:00,1.86559,1.86563,1.86485,1.86513,750300004.0
2006-09-12 01:30:00,1.86521,1.86704,1.86514,1.86687,937900000.0
2006-09-12 01:45:00,1.8669,1.8669,1.86635,1.8666,853549999.0
2006-09-12 02:00:00,1.8666,1.86726,1.86629,1.86721,729599998.0
2006-09-12 02:15:00,1.86731,1.86786,1.86713,1.86746,1000599997.0
2006-09-12 02:30:00,1.86742,1.86831,1.86713,1.86826,876699998.0
2006-09-12 02:45:00,1.86815,1.86829,1.86762,1.8677,1002700003.0
2006-09-12 03:00:00,1.8677,1.86787,1.86755,1.86773,922099998.0
2006-09-12 03:15:00,1.86781,1.86791,1.86723,1.86731,633100000.0
2006-09-12 03:30:00,1.86739,1.86759,1.86725,1.8674,783099996.0
2006-09-12 03:45:00,1.86738,1.86767,1.86725,1.86751,844299996.0
2006-09-12 04:00:00,1.86742,1.86758,1.8669,1.8674,890599998.0
2006-09-12 04:15:00,1.86747,1.86755,1.86705,1.86727,987500001.0
2006-09-12 04:30:00,1.86725,1.86767,1.86725,1.86739,758100004.0
2006-09-12 04:45:00,1.86748,1.86791,1.86729,1.86732,680200008.0
2006-09-12 05:00:00,1.86735,1.86755,1.86711,1.86745,528346994.0
2006-09-12 05:15:00,1.86747,1.86775,1.86728,1.8676,817399997.0
2006-09-12 05:30:00,1.8676,1.86815,1.86745,1.86808,949099999.0
2006-09-12 05:45:00,1.86813,1.86837,1.86792,1.8683,947800000.0
2006-09-12 06:00:00,1.86836,1.86862,1.8682,1.86848,661700001.0
2006-09-12 06:15:00,1.86855,1.8692,1.86839,1.86907,813700001.0
2006-09-12 06:30:00,1.86897,1.86913,1.86891,1.86904,827749997.0
2006-09-12 06:45:00,1.86887,1.86905,1.86843,1.86858,872999995.0
2006-09-12 07:00:00,1.86881,1.8691,1.86863,1.869,837000002.0
2006-09-12 07:15:00,1.86903,1.86931,1.86868,1.86915,858599998.0
2006-09-12 07:30:00,1.86915,1.86915,1.8679,1.86845,821299999.0
2006-09-12 07:45:00,1.86845,1.86848,1.86804,1.86825,737249999.0
2006-09-12 08:00:00,1.86827,1.8683,1.86698,1.86713,960800003.0
2006-09-12 08:15:00,1.8672,1.86785,1.867,1.86729,993999998.0
2006-09-12 08:30:00,1.86726,1.86759,1.86688,1.86718,962300001.0
2006-09-12 08:45:00,1.8674,1.86879,1.86721,1.86779,725246992.0
2006-09-12 09:00:00,1.86785,1.86814,1.86717,1.8676,808999999.0
2006-09-12 09:15:00,1.86733,1.86809,1.86702,1.86792,949149997.0
2006-09-12 09:30:00,1.86792,1.86874,1.86726,1.86818,1007599993.0
2006-09-12 09:45:00,1.86813,1.86857,1.86704,1.86708,1120999995.0
2006-09-12 10:00:00,1.86707,1.86729,1.86599,1.86628,846350000.0
2006-09-12 10:15:00,1.8662,1.86788,1.86598,1.86785,1012700003.0
2006-09-12 10:30:00,1.86847,1.87272,1.86847,1.87215,945920001.0
2006-09-12 10:45:00,1.87218,1.87257,1.87151,1.87157,923350005.0
2006-09-12 11:00:00,1.87162,1.87351,1.87129,1.87316,945799999.0
2006-09-12 11:15:00,1.87317,1.87391,1.87299,1.87345,785099995.0
2006-09-12 11:30:00,1.87355,1.87368,1.87209,1.87243,1212299997.0
2006-09-12 11:45:00,1.87243,1.87292,1.87191,1.87292,1095900005.0
2006-09-12 12:00:00,1.87304,1.87448,1.87303,1.87428,997949994.0
2006-09-12 12:15:00,1.87412,1.87445,1.87291,1.87392,870650000.0
2006-09-12 12:30:00,1.87397,1.87452,1.87375,1.87436,1203899995.0
2006-09-12 12:45:00,1.8744,1.87498,1.87383,1.87439,912799999.0
2006-09-12 13:00:00,1.87443,1.87461,1.87407,1.87443,1088299998.0
2006-09-12 13:15:00,1.87443,1.87443,1.87335,1.87343,983700001.0
2006-09-12 13:30:00,1.87339,1.8737,1.87278,1.87367,1090200003.0
2006-09-12 13:45:00,1.8736,1.8739,1.87295,1.87309,1036799992.0
2006-09-12 14:00:00,1.87308,1.87338,1.8727,1.873,815249998.0
2006-09-12 14:15:00,1.87303,1.87319,1.87206,1.87243,900250008.0
2006-09-12 14:30:00,1.87297,1.87578,1.87153,1.87336,934800000.0
2006-09-12 14:45:00,1.87315,1.87634,1.8731,1.8759,967369998.0
2006-09-12 15:00:00,1.87607,1.87665,1.87455,1.87505,926500001.0
2006-09-12 15:15:00,1.87517,1.87684,1.87517,1.87601,1074299998.0
2006-09-12 15:30:00,1.87583,1.87583,1.87426,1.87463,897100000.0
2006-09-12 15:45:00,1.8746,1.87471,1.87359,1.8743,1009800000.0
2006-09-12 16:00:00,1.87452,1.87516,1.8723,1.87247,1113699998.0
2006-09-12 16:15:00,1.87245,1.87338,1.87171,1.87335,842799995.0
2006-09-12 16:30:00,1.87319,1.87437,1.8726,1.87403,920100002.0
2006-09-12 16:45:00,1.87391,1.87586,1.87388,1.87554,1157899998.0
2006-09-12 17:00:00,1.87547,1.87557,1.87455,1.87478,975999997.0
2006-09-12 17:15:00,1.87474,1.87547,1.87441,1.87474,919299995.0
2006-09-12 17:30:00,1.87469,1.87534,1.87425,1.87433,841699997.0
2006-09-12 17:45:00,1.87418,1.87478,1.87389,1.8743,744499999.0
2006-09-12 18:00:00,1.87436,1.87481,1.8735,1.8736,13181699987.0
2006-09-12 18:15:00,1.87367,1.87429,1.87328,1.87389,10116599998.0
2006-09-12 18:30:00,1.87382,1.87396,1.87321,1.87366,5445519995.0
2006-09-12 18:45:00,1.87366,1.87371,1.8732,1.87333,4854850002.0
2006-09-12 19:00:00,1.87325,1.87393,1.87316,1.87368,4910600000.0
2006-09-12 19:15:00,1.87365,1.87439,1.87349,1.87433,4268870002.0
2006-09-12 19:30:00,1.87431,1.87447,1.87366,1.8737,4743349987.0
2006-09-12 19:45:00,1.87374,1.87413,1.87367,1.87373,3802599995.0
2006-09-12 20:00:00,1.87367,1.87367,1.87246,1.87308,3046599997.0
2006-09-12 20:15:00,1.87316,1.87377,1.87283,1.87309,3470570000.0
2006-09-12 20:30:00,1.8731,1.87403,1.87308,1.87397,4247246980.0
2006-09-12 20:45:00,1.87397,1.87436,1.87382,1.87415,5150349988.0
2006-09-12 21:00:00,1.87425,1.87456,1.874,1.87402,2677650004.0
2006-09-12 21:15:00,1.87413,1.8746,1.87397,1.87448,2284519989.0
2006-09-12 21:30:00,1.87443,1.8748,1.87434,1.87471,1778099999.0
2006-09-12 21:45:00,1.8747,1.87515,1.87452,1.87503,2100300001.0
2006-09-12 22:00:00,1.87513,1.87551,1.87507,1.87546,1762200005.0
2006-09-12 22:15:00,1.87553,1.87575,1.87517,1.87525,1600499999.0
2006-09-12 22:30:00,1.87531,1.87545,1.87457,1.87471,1500700006.0
2006-09-12 22:45:00,1.87473,1.87476,1.87418,1.87441,901200001.0
2006-09-12 23:00:00,1.87436,1.87449,1.87351,1.87425,746199997.0
2006-09-12 23:15:00,1.87417,1.87457,1.87352,1.87405,1118299996.0
2006-09-12 23:30:00,1.87403,1.87459,1.87332,1.87337,783749998.0
2006-09-12 23:45:00,1.87346,1.8737,1.87332,1.87363,492800001.0
2006-09-13 00:00:00,1.87363,1.87374,1.87344,1.8736,494899998.0
2006-09-13 00:15:00,1.87362,1.87424,1.87352,1.87379,754999998.0
2006-09-13 00:30:00,1.87366,1.87436,1.87333,1.8742,762299994.0
2006-09-13 00:45:00,1.87425,1.87495,1.87423,1.87495,906099998.0
2006-09-13 01:00:00,1.87497,1.87528,1.87467,1.87512,893500005.0
2006-09-13 01:15:00,1.87504,1.87504,1.8735,1.87351,607299996.0
2006-09-13 01:30:00,1.87358,1.87359,1.87294,1.87324,829299993.0
2006-09-13 01:45:00,1.87322,1.87331,1.87285,1.87302,804150003.0
2006-09-13 02:00:00,1.87301,1.87322,1.87204,1.8721,571669996.0
2006-09-13 02:15:00,1.87211,1.87211,1.87085,1.87152,1000250008.0
2006-09-13 02:30:00,1.87153,1.87275,1.87153,1.87275,853300000.0
2006-09-13 02:45:00,1.8727,1.87309,1.87205,1.87205,646000001.0
2006-09-13 03:00:00,1.8721,1.87239,1.87168,1.87193,922999998.0
2006-09-13 03:15:00,1.87202,1.87202,1.87101,1.8715,697199997.0
2006-09-13 03:30:00,1.87155,1.87174,1.87102,1.87137,606150005.0
2006-09-13 03:45:00,1.87136,1.87252,1.87136,1.87224,750900001.0
2006-09-13 04:00:00,1.87222,1.87269,1.8721,1.87236,903399996.0
2006-09-13 04:15:00,1.87249,1.87288,1.87184,1.87202,938300001.0
2006-09-13 04:30:00,1.87202,1.87221,1.87178,1.87203,501450003.0
2006-09-13 04:45:00,1.87214,1.8728,1.87211,1.87233,610500006.0
2006-09-13 05:00:00,1.87245,1.87276,1.87205,1.8726,787849996.0
2006-09-13 05:15:00,1.87261,1.87277,1.87215,1.87251,762770001.0
2006-09-13 05:30:00,1.8725,1.87266,1.87216,1.87243,743899996.0
2006-09-13 05:45:00,1.87244,1.87256,1.87221,1.87238,771299998.0
2006-09-13 06:00:00,1.87242,1.87253,1.87219,1.87239,693299998.0
2006-09-13 06:15:00,1.87247,1.87343,1.87232,1.87328,839449998.0
2006-09-13 06:30:00,1.87331,1.87343,1.8725,1.87252,936100000.0
2006-09-13 06:45:00,1.87249,1.87272,1.8722,1.87243,593599999.0
2006-09-13 07:00:00,1.87261,1.87269,1.87231,1.87248,826099999.0
2006-09-13 07:15:00,1.87248,1.87414,1.87235,1.87414,995199996.0
2006-09-13 07:30:00,1.87409,1.87425,1.87326,1.87377,831899996.0
2006-09-13 07:45:00,1.87373,1.8741,1.87313,1.87324,835300000.0
2006-09-13 08:00:00,1.87309,1.87362,1.87295,1.87301,876400000.0
2006-09-13 08:15:00,1.8731,1.87335,1.87287,1.87318,784500001.0
2006-09-13 08:30:00,1.87333,1.87422,1.87333,1.87406,995999999.0
2006-09-13 08:45:00,1.87416,1.87539,1.87404,1.87531,1016799996.0
2006-09-13 09:00:00,1.87532,1.87545,1.87485,1.8753,918399999.0
2006-09-13 09:15:00,1.87525,1.8759,1.87451,1.87455,750800003.0
2006-09-13 09:30:00,1.87433,1.87449,1.8738,1.87407,718799998.0
2006-09-13 09:45:00,1.87404,1.8743,1.87362,1.8743,800999999.0
2006-09-13 10:00:00,1.87426,1.87492,1.87413,1.87416,1096199997.0
2006-09-13 10:15:00,1.87415,1.87549,1.87406,1.8754,873749997.0
2006-09-13 10:30:00,1.87564,1.87576,1.87348,1.87455,1003600001.0
2006-09-13 10:45:00,1.87451,1.87459,1.87361,1.87423,881820004.0
2006-09-13 11:00:00,1.87428,1.87428,1.87221,1.87235,1003000000.0
2006-09-13 11:15:00,1.87231,1.87341,1.87208,1.87312,1071700005.0
2006-09-13 11:30:00,1.873,1.87312,1.8727,1.87312,860099996.0
2006-09-13 11:45:00,1.87311,1.87389,1.87277,1.87359,1150449993.0
2006-09-13 12:00:00,1.87358,1.87452,1.87354,1.87403,972250001.0
2006-09-13 12:15:00,1.87412,1.87454,1.87294,1.8733,861099999.0
2006-09-13 12:30:00,1.87332,1.87414,1.8732,1.87406,997300003.0
2006-09-13 12:45:00,1.87419,1.87457,1.87363,1.87369,909599996.0
2006-09-13 13:00:00,1.87365,1.87467,1.87357,1.87445,1051100001.0
2006-09-13 13:15:00,1.87449,1.87466,1.87393,1.8742,1039350001.0
2006-09-13 13:30:00,1.87426,1.8745,1.87403,1.87425,1198869991.0
2006-09-13 13:45:00,1.87417,1.8751,1.87411,1.87501,936700001.0
2006-09-13 14:00:00,1.87505,1.87505,1.87306,1.87338,925099999.0
2006-09-13 14:15:00,1.87338,1.87356,1.8727,1.87342,871750001.0
2006-09-13 14:30:00,1.87339,1.87393,1.87303,1.87375,836299997.0
2006-09-13 14:45:00,1.87372,1.8742,1.87356,1.87399,867469998.0
2006-09-13 15:00:00,1.87408,1.87513,1.87404,1.87513,1019099997.0
2006-09-13 15:15:00,1.8751,1.87567,1.87483,1.87483,1133500003.0
2006-09-13 15:30:00,1.87478,1.87513,1.87431,1.87481,852299995.0
2006-09-13 15:45:00,1.87476,1.87554,1.87406,1.87425,973800001.0
2006-09-13 16:00:00,1.87441,1.87502,1.87364,1.87473,921200001.0
2006-09-13 16:15:00,1.87482,1.87502,1.87372,1.87405,836500001.0
2006-09-13 16:30:00,1.87392,1.875,1.87358,1.875,825920000.0
2006-09-13 16:45:00,1.87493,1.87528,1.87418,1.87443,1046470003.0
2006-09-13 17:00:00,1.87438,1.87522,1.87436,1.875,1123499993.0
2006-09-13 17:15:00,1.8749,1.87565,1.87445,1.87455,899900005.0
2006-09-13 17:30:00,1.87454,1.87536,1.87417,1.87514,1150400007.0
2006-09-13 17:45:00,1.87517,1.87718,1.87493,1.87621,1152700008.0
2006-09-13 18:00:00,1.87656,1.8776,1.87555,1.87623,12856817006.0
2006-09-13 18:15:00,1.87635,1.87681,1.87564,1.87606,9882290000.0
2006-09-13 18:30:00,1.87595,1.87683,1.87575,1.87671,5286439998.0
2006-09-13 18:45:00,1.87663,1.87663,1.8759,1.87635,5132350004.0
2006-09-13 19:00:00,1.87631,1.87713,1.87627,1.87712,4820046989.0
2006-09-13 19:15:00,1.87713,1.87713,1.87589,1.87678,4130700000.0
2006-09-13 19:30:00,1.87663,1.87677,1.87626,1.87668,4446293996.0
2006-09-13 19:45:00,1.8767,1.87682,1.87614,1.87642,3373900010.0
2006-09-13 20:00:00,1.87638,1.87732,1.87584,1.87621,2704049991.0
2006-09-13 20:15:00,1.87619,1.8765,1.87597,1.87632,3494570005.0
2006-09-13 20:30:00,1.87624,1.87685,1.87622,1.87636,4554370017.0
2006-09-13 20:45:00,1.87635,1.87643,1.87604,1.87627,4806116990.0
2006-09-13 21:00:00,1.87629,1.8765,1.8761,1.87639,3090647003.0
2006-09-13 21:15:00,1.87645,1.8766,1.87605,1.87652,2446599997.0
2006-09-13 21:30:00,1.87655,1.87667,1.87618,1.87651,2051700003.0
2006-09-13 21:45:00,1.87652,1.87671,1.87633,1.87648,1813770002.0
2006-09-13 22:00:00,1.87658,1.87697,1.87645,1.87658,1730599998.0
2006-09-13 22:15:00,1.8767,1.87691,1.87648,1.87675,1661700003.0
2006-09-13 22:30:00,1.87676,1.87681,1.87643,1.87646,1382146989.0
2006-09-13 22:45:00,1.87644,1.87705,1.87569,1.87575,1075400004.0
2006-09-13 23:00:00,1.87571,1.87667,1.87511,1.87641,950200002.0
2006-09-13 23:15:00,1.8765,1.87685,1.87616,1.87639,805499999.0
2006-09-13 23:30:00,1.87642,1.87711,1.87625,1.87658,661000003.0
2006-09-13 23:45:00,1.87687,1.87715,1.87667,1.87715,666200000.0
2006-09-14 00:00:00,1.87731,1.8778,1.87731,1.87758,711599998.0
2006-09-14 00:15:00,1.8775,1.87763,1.87732,1.87732,538800002.0
2006-09-14 00:30:00,1.87751,1.8777,1.87708,1.87732,601500000.0
2006-09-14 00:45:00,1.87728,1.87744,1.87708,1.8773,865899996.0
2006-09-14 01:00:00,1.87725,1.87748,1.87696,1.8774,807500001.0
2006-09-14 01:15:00,1.87733,1.87785,1.87721,1.87777,564200004.0
2006-09-14 01:30:00,1.87773,1.87785,1.87743,1.87763,820900002.0
2006-09-14 01:45:00,1.87773,1.87778,1.87721,1.87749,634200002.0
2006-09-14 02:00:00,1.87749,1.87758,1.87718,1.87728,746099996.0
2006-09-14 02:15:00,1.87733,1.87779,1.87704,1.87778,1005749996.0
2006-09-14 02:30:00,1.8777,1.87775,1.87732,1.87738,795250005.0
2006-09-14 02:45:00,1.87732,1.87743,1.87689,1.87689,773800002.0
2006-09-14 03:00:00,1.8769,1.87759,1.87687,1.87724,839199998.0
2006-09-14 03:15:00,1.87741,1.87777,1.87734,1.87762,646599999.0
2006-09-14 03:30:00,1.87761,1.87761,1.87701,1.87729,573800001.0
2006-09-14 03:45:00,1.87726,1.87755,1.87621,1.87662,993869993.0
2006-09-14 04:00:00,1.87668,1.87748,1.87668,1.87731,648499999.0
2006-09-14 04:15:00,1.87737,1.87775,1.87734,1.87745,833500001.0
2006-09-14 04:30:00,1.87742,1.87749,1.87701,1.87713,656299992.0
2006-09-14 04:45:00,1.87712,1.87737,1.87691,1.87694,612499997.0
2006-09-14 05:00:00,1.87694,1.87711,1.87673,1.87699,488399999.0
2006-09-14 05:15:00,1.87703,1.87725,1.87674,1.87712,745000001.0
2006-09-14 05:30:00,1.87712,1.87722,1.8766,1.87698,845899996.0
2006-09-14 05:45:00,1.87712,1.87725,1.87641,1.87676,907699999.0
2006-09-14 06:00:00,1.8768,1.8768,1.87634,1.87663,686150000.0
2006-09-14 06:15:00,1.87665,1.87665,1.87618,1.87659,673000000.0
2006-09-14 06:30:00,1.8765,1.87707,1.87637,1.8765,753100000.0
2006-09-14 06:45:00,1.87652,1.87674,1.87604,1.8763,729499999.0
2006-09-14 07:00:00,1.87655,1.87658,1.87615,1.87626,782400000.0
2006-09-14 07:15:00,1.87627,1.87648,1.87608,1.87645,932099999.0
2006-09-14 07:30:00,1.87645,1.87645,1.87611,1.87638,871800001.0
2006-09-14 07:45:00,1.87635,1.87642,1.87555,1.87579,623700002.0
2006-09-14 08:00:00,1.8758,1.87676,1.87558,1.8767,989599995.0
2006-09-14 08:15:00,1.87674,1.87746,1.87662,1.87703,773599998.0
2006-09-14 08:30:00,1.877,1.87757,1.87607,1.87642,885699997.0
2006-09-14 08:45:00,1.8767,1.87739,1.87636,1.87656,609100004.0
2006-09-14 09:00:00,1.87648,1.87734,1.87599,1.87707,884700002.0
2006-09-14 09:15:00,1.87701,1.87898,1.87686,1.87834,841499995.0
2006-09-14 09:30:00,1.87824,1.87974,1.87813,1.87868,919899999.0
2006-09-14 09:45:00,1.87864,1.87885,1.87818,1.87862,946700004.0
2006-09-14 10:00:00,1.87865,1.87972,1.87863,1.87945,804300002.0
2006-09-14 10:15:00,1.87944,1.87944,1.87777,1.87778,1068399995.0
2006-09-14 10:30:00,1.87775,1.88166,1.87775,1.88106,918870001.0
2006-09-14 10:45:00,1.88106,1.88194,1.87926,1.87991,895449993.0
2006-09-14 11:00:00,1.87988,1.8808,1.87939,1.88053,984549996.0
2006-09-14 11:15:00,1.88055,1.88071,1.87938,1.87952,1062199999.0
2006-09-14 11:30:00,1.87945,1.88163,1.8793,1.88122,1096199999.0
2006-09-14 11:45:00,1.88113,1.8815,1.88057,1.88125,1189300007.0
2006-09-14 12:00:00,1.88123,1.88265,1.88049,1.88254,745000002.0
2006-09-14 12:15:00,1.88274,1.88318,1.8823,1.8824,1151500000.0
2006-09-14 12:30:00,1.88246,1.88429,1.88234,1.88394,1044899999.0
2006-09-14 12:45:00,1.88404,1.88529,1.88403,1.88451,1113600003.0
2006-09-14 13:00:00,1.88455,1.88591,1.88445,1.8859,1090000000.0
2006-09-14 13:15:00,1.88593,1.8862,1.88565,1.88592,937699999.0
2006-09-14 13:30:00,1.88589,1.88742,1.88589,1.88712,1242549996.0
2006-09-14 13:45:00,1.88712,1.88739,1.88643,1.88643,706300006.0
2006-09-14 14:00:00,1.8864,1.88685,1.8858,1.88632,769100005.0
2006-09-14 14:15:00,1.88628,1.88753,1.88591,1.88753,1061399997.0
2006-09-14 14:30:00,1.88787,1.88828,1.88279,1.88416,1182799993.0
2006-09-14 14:45:00,1.88406,1.88759,1.88358,1.88707,1048650006.0
2006-09-14 15:00:00,1.88719,1.88722,1.88537,1.88537,1097169993.0
2006-09-14 15:15:00,1.88536,1.88656,1.88531,1.88646,1207599995.0
2006-09-14 15:30:00,1.88647,1.88712,1.88591,1.88672,1004599996.0
2006-09-14 15:45:00,1.88668,1.88688,1.88608,1.88674,1160700000.0
2006-09-14 16:00:00,1.88677,1.88719,1.88594,1.88711,889900001.0
2006-09-14 16:15:00,1.88701,1.88923,1.88688,1.88847,996800007.0
2006-09-14 16:30:00,1.8884,1.88855,1.88756,1.88781,1100199999.0
2006-09-14 16:45:00,1.88778,1.8917,1.88775,1.8912,1179500004.0
2006-09-14 17:00:00,1.89094,1.89097,1.88998,1.89053,755499998.0
2006-09-14 17:15:00,1.8904,1.8904,1.88899,1.88925,668600000.0
2006-09-14 17:30:00,1.88932,1.89012,1.88822,1.88852,944549997.0
2006-09-14 17:45:00,1.88855,1.88893,1.88829,1.88829,1044599992.0
2006-09-14 18:00:00,1.88825,1.88882,1.88808,1.88852,12933946994.0
2006-09-14 18:15:00,1.88858,1.88875,1.88811,1.88816,10385319992.0
2006-09-14 18:30:00,1.88825,1.88909,1.88811,1.88854,5562849997.0
2006-09-14 18:45:00,1.88838,1.88858,1.88791,1.88825,5189099995.0
2006-09-14 19:00:00,1.88832,1.88853,1.88789,1.88822,5191000000.0
2006-09-14 19:15:00,1.88827,1.88855,1.88805,1.88825,4501849986.0
2006-09-14 19:30:00,1.88814,1.88893,1.88814,1.88856,4255350002.0
2006-09-14 19:45:00,1.8886,1.88875,1.88828,1.88833,3440299997.0
2006-09-14 20:00:00,1.8883,1.88871,1.88827,1.88851,2811650000.0
2006-09-14 20:15:00,1.88849,1.88865,1.8881,1.8881,3516350008.0
2006-09-14 20:30:00,1.88808,1.88815,1.88731,1.88744,4538850002.0
2006-09-14 20:45:00,1.88744,1.88762,1.88633,1.88641,4994600000.0
2006-09-14 21:00:00,1.88642,1.88687,1.88642,1.88679,2930349992.0
2006-09-14 21:15:00,1.88685,1.88695,1.88659,1.88668,2227119998.0
2006-09-14 21:30:00,1.88675,1.88679,1.88628,1.88653,2045096992.0
2006-09-14 21:45:00,1.8865,1.88665,1.88612,1.88641,1989400005.0
2006-09-14 22:00:00,1.88648,1.88654,1.88588,1.886,1520749997.0
2006-09-14 22:15:00,1.88605,1.88643,1.88578,1.88617,1950400003.0
2006-09-14 22:30:00,1.88615,1.88642,1.88597,1.88622,1260900000.0
2006-09-14 22:45:00,1.88622,1.88651,1.8858,1.88641,938399998.0
2006-09-14 23:00:00,1.8865,1.8865,1.88466,1.88518,760199998.0
2006-09-14 23:15:00,1.88515,1.88563,1.88498,1.88552,671200000.0
2006-09-14 23:30:00,1.88551,1.88579,1.88515,1.88557,649050001.0
2006-09-14 23:45:00,1.88567,1.88631,1.8853,1.88613,583500002.0
2006-09-15 00:00:00,1.88613,1.8863,1.88557,1.88568,701599999.0
2006-09-15 00:15:00,1.88563,1.88645,1.88488,1.88545,706900000.0
2006-09-15 00:30:00,1.8856,1.88599,1.8856,1.8858,418799998.0
2006-09-15 00:45:00,1.88578,1.88582,1.88529,1.88542,725700001.0
2006-09-15 01:00:00,1.88538,1.88545,1.88493,1.88545,656899997.0
2006-09-15 01:15:00,1.88538,1.88555,1.88503,1.8854,864499995.0
2006-09-15 01:30:00,1.88565,1.88572,1.88535,1.8855,756300001.0
2006-09-15 01:45:00,1.88553,1.88568,1.88525,1.8855,675800000.0
2006-09-15 02:00:00,1.88557,1.88579,1.88554,1.88565,774299995.0
2006-09-15 02:15:00,1.88543,1.88585,1.88537,1.88569,711500004.0
2006-09-15 02:30:00,1.88562,1.8859,1.88543,1.8859,818700000.0
2006-09-15 02:45:00,1.8859,1.88597,1.88545,1.88571,928950002.0
2006-09-15 03:00:00,1.88562,1.88568,1.88526,1.88565,801299996.0
2006-09-15 03:15:00,1.88563,1.88579,1.88552,1.88564,518700003.0
2006-09-15 03:30:00,1.88565,1.88607,1.88557,1.8859,642000005.0
2006-09-15 03:45:00,1.88588,1.88633,1.88575,1.88601,839500000.0
2006-09-15 04:00:00,1.88595,1.88625,1.88595,1.8861,853699998.0
2006-09-15 04:15:00,1.88611,1.88669,1.88597,1.88613,1053799990.0
2006-09-15 04:30:00,1.88612,1.8863,1.88585,1.88585,755000001.0
2006-09-15 04:45:00,1.88598,1.88631,1.88568,1.88615,611399995.0
2006-09-15 05:00:00,1.88625,1.88653,1.88594,1.88644,634700003.0
2006-09-15 05:15:00,1.88645,1.88691,1.88639,1.88679,691299998.0
2006-09-15 05:30:00,1.88668,1.88683,1.88639,1.88666,669049998.0
2006-09-15 05:45:00,1.88673,1.88673,1.88621,1.8865,719150003.0
2006-09-15 06:00:00,1.88651,1.88673,1.88617,1.88656,853146996.0
2006-09-15 06:15:00,1.88655,1.88668,1.88631,1.88663,665499996.0
2006-09-15 06:30:00,1.88661,1.88716,1.88615,1.88716,637899995.0
2006-09-15 06:45:00,1.88717,1.88717,1.88668,1.8868,498100002.0
2006-09-15 07:00:00,1.88695,1.88737,1.88675,1.88734,808100001.0
2006-09-15 07:15:00,1.88693,1.88714,1.88673,1.88687,1085800005.0
2006-09-15 07:30:00,1.88689,1.88718,1.88665,1.887,670599996.0
2006-09-15 07:45:00,1.88715,1.88734,1.88653,1.88732,799099999.0
2006-09-15 08:00:00,1.88743,1.88769,1.88703,1.88722,980599998.0
2006-09-15 08:15:00,1.88728,1.88795,1.88716,1.88795,793400000.0
2006-09-15 08:30:00,1.88791,1.88798,1.88738,1.88751,829500003.0
2006-09-15 08:45:00,1.88742,1.88789,1.88694,1.88708,998099999.0
2006-09-15 09:00:00,1.88706,1.88736,1.88573,1.88681,1048000003.0
2006-09-15 09:15:00,1.8868,1.88692,1.88605,1.8864,1186499993.0
2006-09-15 09:30:00,1.88637,1.88642,1.8852,1.8855,882499997.0
2006-09-15 09:45:00,1.8855,1.88561,1.88463,1.88488,896999988.0
2006-09-15 10:00:00,1.88492,1.88495,1.88393,1.88435,869799998.0
2006-09-15 10:15:00,1.88432,1.88465,1.88389,1.88391,919099997.0
2006-09-15 10:30:00,1.88401,1.88461,1.88363,1.88442,912599998.0
2006-09-15 10:45:00,1.88433,1.88489,1.88418,1.8842,902800000.0
2006-09-15 11:00:00,1.88425,1.8845,1.88418,1.88422,1021399997.0
2006-09-15 11:15:00,1.8842,1.88469,1.88406,1.88437,1021900000.0
2006-09-15 11:30:00,1.88437,1.88447,1.88285,1.88303,1014900002.0
2006-09-15 11:45:00,1.88307,1.88307,1.88175,1.88232,1058170007.0
2006-09-15 12:00:00,1.88241,1.88241,1.88127,1.88197,881099997.0
2006-09-15 12:15:00,1.88186,1.88294,1.88152,1.88269,967000001.0
2006-09-15 12:30:00,1.88269,1.88281,1.88173,1.8818,998400007.0
2006-09-15 12:45:00,1.88187,1.88209,1.88046,1.88134,1013700000.0
2006-09-15 13:00:00,1.88151,1.88171,1.88078,1.88117,963599995.0
2006-09-15 13:15:00,1.88123,1.88131,1.8804,1.88092,964799995.0
2006-09-15 13:30:00,1.88087,1.88169,1.88081,1.88135,1137749993.0
2006-09-15 13:45:00,1.88133,1.88185,1.88002,1.88032,1125500003.0
2006-09-15 14:00:00,1.88042,1.8811,1.88042,1.88084,817700001.0
2006-09-15 14:15:00,1.88075,1.88138,1.8802,1.8802,1007499991.0
2006-09-15 14:30:00,1.8808,1.88468,1.88062,1.88166,997849998.0
2006-09-15 14:45:00,1.88117,1.88248,1.88108,1.88244,984700001.0
2006-09-15 15:00:00,1.88253,1.88284,1.88108,1.88159,973400004.0
2006-09-15 15:15:00,1.88168,1.88267,1.88112,1.88138,1134599998.0
2006-09-15 15:30:00,1.88114,1.88114,1.87612,1.8763,1075999992.0
2006-09-15 15:45:00,1.87626,1.87739,1.8758,1.87685,1113646994.0
2006-09-15 16:00:00,1.87698,1.87751,1.87568,1.87625,1061300003.0
2006-09-15 16:15:00,1.87625,1.8778,1.8756,1.87703,1079199998.0
2006-09-15 16:30:00,1.87693,1.87843,1.87693,1.87776,1217899999.0
2006-09-15 16:45:00,1.8777,1.87834,1.87622,1.87817,1053999995.0
2006-09-15 17:00:00,1.87796,1.87843,1.87743,1.8775,1166000002.0
2006-09-15 17:15:00,1.87749,1.8778,1.87673,1.87677,945649997.0
2006-09-15 17:30:00,1.87652,1.87731,1.87643,1.87725,964499998.0
2006-09-15 17:45:00,1.87731,1.87819,1.87731,1.87765,628399997.0
2006-09-15 18:00:00,1.87787,1.8785,1.87772,1.87823,12864590009.0
2006-09-15 18:15:00,1.87827,1.87839,1.87731,1.87752,9457749997.0
2006-09-15 18:30:00,1.8777,1.87789,1.87644,1.87725,4894999998.0
2006-09-15 18:45:00,1.87728,1.87747,1.87639,1.87658,5380099987.0
2006-09-15 19:00:00,1.8766,1.87672,1.87567,1.87569,5237999973.0
2006-09-15 19:15:00,1.87565,1.87622,1.87524,1.87614,4678743985.0
2006-09-15 19:30:00,1.87615,1.87665,1.87588,1.87665,4138199985.0
2006-09-15 19:45:00,1.87673,1.87685,1.87628,1.87678,3765419995.0
2006-09-15 20:00:00,1.87673,1.87693,1.87641,1.87675,2886467002.0
2006-09-15 20:15:00,1.87683,1.87818,1.8768,1.87768,3457649996.0
2006-09-15 20:30:00,1.87773,1.87825,1.87757,1.87816,4467150000.0
2006-09-15 20:45:00,1.87811,1.87822,1.87768,1.87816,5049369997.0
2006-09-15 21:00:00,1.87818,1.87823,1.87752,1.878,2974799997.0
2006-09-15 21:15:00,1.87803,1.88138,1.87785,1.88063,1961150005.0
2006-09-15 21:30:00,1.8806,1.8813,1.88055,1.88091,1972299996.0
2006-09-15 21:45:00,1.88091,1.88093,1.87975,1.88022,1897499992.0
2006-09-15 22:00:00,1.8803,1.88035,1.87962,1.8798,1525169995.0
2006-09-15 22:15:00,1.87983,1.88021,1.87964,1.87995,2065950001.0
2006-09-15 22:30:00,1.87997,1.88008,1.87959,1.87963,1647099988.0
2006-09-15 22:45:00,1.87974,1.88113,1.87965,1.88087,1076699996.0
2006-09-18 00:00:00,1.8776,1.8777,1.8773,1.8775,872200000.0
2006-09-18 00:15:00,1.8777,1.8778,1.8769,1.8771,809900000.0
2006-09-18 00:30:00,1.877,1.8777,1.8763,1.8775,934500000.0
2006-09-18 00:45:00,1.8776,1.8778,1.8772,1.8776,934500000.0
2006-09-18 01:00:00,1.8777,1.8787,1.8777,1.8786,872200000.0
2006-09-18 01:15:00,1.8785,1.8792,1.8782,1.8783,872200000.0
2006-09-18 01:30:00,1.8784,1.8784,1.8774,1.8778,934500000.0
2006-09-18 01:45:00,1.8777,1.8781,1.8775,1.8777,934500000.0
2006-09-18 02:00:00,1.87825,1.8794,1.878,1.87933,862999999.0
2006-09-18 02:15:00,1.8794,1.88,1.87919,1.87965,850699998.0
2006-09-18 02:30:00,1.87958,1.87983,1.87866,1.87912,993399997.0
2006-09-18 02:45:00,1.8792,1.87962,1.87875,1.8788,761100001.0
2006-09-18 03:00:00,1.8788,1.87919,1.8788,1.87912,901099999.0
2006-09-18 03:15:00,1.87921,1.8794,1.879,1.87924,473899999.0
2006-09-18 03:30:00,1.87925,1.87944,1.87916,1.87924,692199998.0
2006-09-18 03:45:00,1.87918,1.87945,1.87874,1.87885,838399995.0
2006-09-18 04:00:00,1.87885,1.8795,1.87885,1.8791,713199995.0
2006-09-18 04:15:00,1.87918,1.87947,1.87912,1.87917,652799998.0
2006-09-18 04:30:00,1.87915,1.87948,1.8791,1.8793,568900001.0
2006-09-18 04:45:00,1.87935,1.88005,1.8793,1.87978,694800001.0
2006-09-18 05:00:00,1.87983,1.8805,1.87965,1.88038,635300002.0
2006-09-18 05:15:00,1.88045,1.8805,1.87973,1.87983,791500002.0
2006-09-18 05:30:00,1.87985,1.88045,1.8795,1.88003,780600000.0
2006-09-18 05:45:00,1.88005,1.88063,1.87989,1.88042,791599997.0
2006-09-18 06:00:00,1.8805,1.88073,1.88032,1.88048,678500000.0
2006-09-18 06:15:00,1.88053,1.8806,1.88028,1.88039,781799999.0
2006-09-18 06:30:00,1.8803,1.88073,1.88023,1.88055,556200000.0
2006-09-18 06:45:00,1.88048,1.88142,1.88034,1.88106,927500000.0
2006-09-18 07:00:00,1.88117,1.88121,1.88032,1.88034,732650001.0
2006-09-18 07:15:00,1.88033,1.88033,1.87946,1.88005,942700001.0
2006-09-18 07:30:00,1.87998,1.88019,1.87973,1.87985,814649997.0
2006-09-18 07:45:00,1.87985,1.88046,1.87951,1.88046,771899994.0
2006-09-18 08:00:00,1.88043,1.88192,1.88043,1.88172,882099997.0
2006-09-18 08:15:00,1.88179,1.88255,1.88142,1.88208,980199997.0
2006-09-18 08:30:00,1.88208,1.8836,1.88133,1.88135,818600000.0
2006-09-18 08:45:00,1.88144,1.8834,1.88128,1.88331,882099999.0
2006-09-18 09:00:00,1.88328,1.8839,1.88217,1.8824,883550005.0
2006-09-18 09:15:00,1.88229,1.88297,1.88217,1.88295,753299998.0
2006-09-18 09:30:00,1.88295,1.88335,1.88264,1.88289,829700000.0
2006-09-18 09:45:00,1.88288,1.8837,1.88268,1.88319,979500001.0
2006-09-18 10:00:00,1.88298,1.88368,1.88267,1.88294,979200005.0
2006-09-18 10:15:00,1.88291,1.88317,1.88238,1.8826,1001600003.0
2006-09-18 10:30:00,1.88258,1.88306,1.88243,1.88249,774700001.0
2006-09-18 10:45:00,1.8822,1.8822,1.88019,1.88045,937899995.0
2006-09-18 11:00:00,1.88042,1.88042,1.8767,1.87711,958600006.0
2006-09-18 11:15:00,1.87702,1.87773,1.87672,1.87695,814920001.0
2006-09-18 11:30:00,1.87691,1.877,1.87569,1.87635,1046700004.0
2006-09-18 11:45:00,1.87621,1.87621,1.87456,1.8751,985099998.0
2006-09-18 12:00:00,1.87488,1.87555,1.87411,1.87451,966199998.0
2006-09-18 12:15:00,1.87448,1.87579,1.87447,1.8754,1024900003.0
2006-09-18 12:30:00,1.8754,1.87567,1.87517,1.87526,974700002.0
2006-09-18 12:45:00,1.87534,1.8756,1.87448,1.87555,1087999999.0
2006-09-18 13:00:00,1.87567,1.87567,1.87414,1.87423,1045100002.0
2006-09-18 13:15:00,1.87427,1.87441,1.8736,1.8736,871250001.0
2006-09-18 13:30:00,1.87378,1.87567,1.87351,1.87562,947199998.0
2006-09-18 13:45:00,1.87558,1.87662,1.87537,1.87642,1039000002.0
2006-09-18 14:00:00,1.87637,1.87699,1.8758,1.87686,1051099998.0
2006-09-18 14:15:00,1.87678,1.87678,1.87551,1.87603,886700005.0
2006-09-18 14:30:00,1.87622,1.87696,1.87615,1.87625,879399994.0
2006-09-18 14:45:00,1.87614,1.8766,1.87559,1.87568,1023700002.0
2006-09-18 15:00:00,1.87617,1.87918,1.87617,1.8778,1159800002.0
2006-09-18 15:15:00,1.87766,1.87768,1.87471,1.87531,1160900004.0
2006-09-18 15:30:00,1.87536,1.87738,1.87535,1.87622,1032099994.0
2006-09-18 15:45:00,1.87624,1.87744,1.87593,1.87721,966599998.0
2006-09-18 16:00:00,1.87721,1.87786,1.87687,1.87733,841500001.0
2006-09-18 16:15:00,1.8773,1.87751,1.87615,1.87743,918950004.0
2006-09-18 16:30:00,1.87748,1.8777,1.8765,1.87709,893299999.0
2006-09-18 16:45:00,1.87709,1.87816,1.87646,1.87664,1049400002.0
2006-09-18 17:00:00,1.87668,1.87746,1.87668,1.8768,1178200002.0
2006-09-18 17:15:00,1.8768,1.87702,1.8762,1.877,822150000.0
2006-09-18 17:30:00,1.87694,1.87765,1.87688,1.87745,916600001.0
2006-09-18 17:45:00,1.87731,1.87759,1.87651,1.87693,743500004.0
2006-09-18 18:00:00,1.87698,1.87793,1.87697,1.87788,12807843984.0
2006-09-18 18:15:00,1.87797,1.87892,1.87777,1.87853,10083100009.0
2006-09-18 18:30:00,1.87856,1.8789,1.87808,1.87882,5335299997.0
2006-09-18 18:45:00,1.8789,1.87967,1.8787,1.87938,5501099990.0
2006-09-18 19:00:00,1.87933,1.87938,1.87841,1.87853,4675070000.0
2006-09-18 19:15:00,1.87856,1.87886,1.87829,1.87878,4530050000.0
2006-09-18 19:30:00,1.87882,1.87894,1.87627,1.87627,4078689994.0
2006-09-18 19:45:00,1.87625,1.87828,1.87625,1.87795,3553100006.0
2006-09-18 20:00:00,1.87789,1.87973,1.87775,1.8793,2611349990.0
2006-09-18 20:15:00,1.87933,1.87957,1.87887,1.87928,3772899999.0
2006-09-18 20:30:00,1.87934,1.88034,1.87917,1.8802,4311320000.0
2006-09-18 20:45:00,1.88025,1.88064,1.88004,1.88042,5152296996.0
2006-09-18 21:00:00,1.88041,1.88071,1.88025,1.88056,2790900002.0
2006-09-18 21:15:00,1.88061,1.88091,1.88051,1.88077,2010269998.0
2006-09-18 21:30:00,1.88089,1.88092,1.88015,1.88033,1974599997.0
2006-09-18 21:45:00,1.88032,1.88048,1.87974,1.87974,1733249993.0
2006-09-18 22:00:00,1.8798,1.88005,1.87945,1.87987,1662999999.0
2006-09-18 22:15:00,1.87987,1.88013,1.87961,1.88,1852346992.0
2006-09-18 22:30:00,1.88003,1.88034,1.87995,1.88012,1427399995.0
2006-09-18 22:45:00,1.88015,1.88031,1.87955,1.87975,935100002.0
2006-09-18 23:00:00,1.87862,1.88043,1.87727,1.8803,978669994.0
2006-09-18 23:15:00,1.8803,1.88059,1.88008,1.88021,829299994.0
2006-09-18 23:30:00,1.88012,1.88037,1.87908,1.88031,657999999.0
2006-09-18 23:45:00,1.87988,1.88081,1.87882,1.8807,670450001.0
2006-09-19 00:00:00,1.88063,1.88068,1.87958,1.88044,565300000.0
2006-09-19 00:15:00,1.88048,1.88079,1.88027,1.88038,718499998.0
2006-09-19 00:30:00,1.88028,1.88075,1.8801,1.8807,720400002.0
2006-09-19 00:45:00,1.8807,1.88089,1.88042,1.8805,891699999.0
2006-09-19 01:00:00,1.88055,1.88174,1.88052,1.88165,666199999.0
2006-09-19 01:15:00,1.8816,1.88185,1.8805,1.8805,957000005.0
2006-09-19 01:30:00,1.8806,1.88081,1.88041,1.88053,754399999.0
2006-09-19 01:45:00,1.8806,1.88198,1.88052,1.88158,949300000.0
2006-09-19 02:00:00,1.88165,1.8817,1.88074,1.88123,790500000.0
2006-09-19 02:15:00,1.88127,1.88127,1.88061,1.88115,881900002.0
2006-09-19 02:30:00,1.88114,1.88138,1.88081,1.88135,767300002.0
2006-09-19 02:45:00,1.8813,1.88146,1.88003,1.88072,787250000.0
2006-09-19 03:00:00,1.88078,1.8809,1.88017,1.88042,885200002.0
2006-09-19 03:15:00,1.88041,1.88059,1.88022,1.88048,463200000.0
2006-09-19 03:30:00,1.8805,1.88062,1.88013,1.88013,621400001.0
2006-09-19 03:45:00,1.88007,1.88103,1.88007,1.88088,1054599995.0
2006-09-19 04:00:00,1.88085,1.88109,1.88066,1.8809,863600000.0
2006-09-19 04:15:00,1.88095,1.88127,1.88084,1.88117,712099996.0
2006-09-19 04:30:00,1.88112,1.8813,1.88078,1.88101,844300001.0
2006-09-19 04:45:00,1.88108,1.88244,1.88091,1.88233,564400002.0
2006-09-19 05:00:00,1.88243,1.88255,1.88134,1.88163,665500000.0
2006-09-19 05:15:00,1.88162,1.882,1.8815,1.88173,762999998.0
2006-09-19 05:30:00,1.88166,1.88199,1.88142,1.88176,709599998.0
2006-09-19 05:45:00,1.88179,1.88207,1.88156,1.88193,839399990.0
2006-09-19 06:00:00,1.88191,1.88191,1.88064,1.88073,826300002.0
2006-09-19 06:15:00,1.8807,1.88142,1.88066,1.8812,716399999.0
2006-09-19 06:30:00,1.88115,1.88155,1.88085,1.88138,868500003.0
2006-09-19 06:45:00,1.88118,1.88167,1.88112,1.88161,899900002.0
2006-09-19 07:00:00,1.88152,1.88168,1.8813,1.88153,626700000.0
2006-09-19 07:15:00,1.88155,1.88185,1.88134,1.88175,795099999.0
2006-09-19 07:30:00,1.88189,1.88192,1.88079,1.88096,799200001.0
2006-09-19 07:45:00,1.88097,1.88097,1.88025,1.88057,917299998.0
2006-09-19 08:00:00,1.88057,1.88072,1.88036,1.8804,819299996.0
2006-09-19 08:15:00,1.88058,1.88125,1.88038,1.88055,960399998.0
2006-09-19 08:30:00,1.88047,1.882,1.88043,1.882,1088099992.0
2006-09-19 08:45:00,1.88233,1.88272,1.88165,1.88267,836799999.0
2006-09-19 09:00:00,1.88263,1.88266,1.88163,1.88186,919250002.0
2006-09-19 09:15:00,1.88193,1.88201,1.88025,1.88097,865699998.0
2006-09-19 09:30:00,1.8809,1.88172,1.88027,1.88113,962600000.0
2006-09-19 09:45:00,1.88096,1.88106,1.87894,1.87966,950449995.0
2006-09-19 10:00:00,1.87956,1.8797,1.87763,1.87766,933400003.0
2006-09-19 10:15:00,1.87765,1.87937,1.87728,1.87919,801700000.0
2006-09-19 10:30:00,1.87916,1.87937,1.87808,1.87868,1103600003.0
2006-09-19 10:45:00,1.87869,1.87926,1.8784,1.87918,953299999.0
2006-09-19 11:00:00,1.87886,1.88126,1.87784,1.88126,864399999.0
2006-09-19 11:15:00,1.88121,1.88125,1.88023,1.88037,957950003.0
2006-09-19 11:30:00,1.88023,1.88093,1.87896,1.8793,942999999.0
2006-09-19 11:45:00,1.8792,1.8798,1.87862,1.87917,1177800002.0
2006-09-19 12:00:00,1.87914,1.88048,1.879,1.88023,994799995.0
2006-09-19 12:15:00,1.88021,1.88083,1.87986,1.8806,1025399998.0
2006-09-19 12:30:00,1.88063,1.88064,1.88008,1.88017,1070100000.0
2006-09-19 12:45:00,1.88035,1.88068,1.87992,1.88068,1058700005.0
2006-09-19 13:00:00,1.88091,1.8817,1.88027,1.88123,946099996.0
2006-09-19 13:15:00,1.88123,1.88184,1.88095,1.88107,923369998.0
2006-09-19 13:30:00,1.88108,1.8813,1.88101,1.88115,930200002.0
2006-09-19 13:45:00,1.88104,1.88139,1.88024,1.88027,869299999.0
2006-09-19 14:00:00,1.88035,1.8806,1.879,1.87968,797700003.0
2006-09-19 14:15:00,1.87965,1.88137,1.87944,1.88126,1024999999.0
2006-09-19 14:30:00,1.88329,1.88635,1.88216,1.88635,928149997.0
2006-09-19 14:45:00,1.88623,1.88806,1.88555,1.8867,1078550003.0
2006-09-19 15:00:00,1.88678,1.8882,1.88661,1.88796,963900002.0
2006-09-19 15:15:00,1.88785,1.88785,1.8861,1.88702,1087599996.0
2006-09-19 15:30:00,1.887,1.88763,1.88662,1.88725,808599998.0
2006-09-19 15:45:00,1.88731,1.88797,1.8868,1.88721,883699998.0
2006-09-19 16:00:00,1.8874,1.88837,1.8872,1.88775,1057099997.0
2006-09-19 16:15:00,1.8878,1.88797,1.8869,1.88732,913399998.0
2006-09-19 16:30:00,1.88723,1.8877,1.88716,1.8873,983599999.0
2006-09-19 16:45:00,1.88733,1.8878,1.88662,1.88676,990400011.0
2006-09-19 17:00:00,1.88666,1.88687,1.8843,1.88465,881849999.0
2006-09-19 17:15:00,1.88444,1.88474,1.88256,1.8837,657450005.0
2006-09-19 17:30:00,1.88355,1.88358,1.88178,1.88278,911699999.0
2006-09-19 17:45:00,1.88275,1.88319,1.88157,1.8825,843999999.0
2006-09-19 18:00:00,1.88255,1.88257,1.88112,1.88158,13013420007.0
2006-09-19 18:15:00,1.88164,1.88229,1.88098,1.88193,10162200007.0
2006-09-19 18:30:00,1.88184,1.88191,1.88133,1.88138,5511399988.0
2006-09-19 18:45:00,1.88135,1.88146,1.88013,1.8802,5695393997.0
2006-09-19 19:00:00,1.88019,1.8804,1.8798,1.88004,5098200001.0
2006-09-19 19:15:00,1.88009,1.88125,1.88009,1.88093,4147149989.0
2006-09-19 19:30:00,1.88087,1.88165,1.88064,1.88105,4450350010.0
2006-09-19 19:45:00,1.8811,1.88188,1.88098,1.88143,3194220000.0
2006-09-19 20:00:00,1.88142,1.8818,1.88112,1.88168,2693746995.0
2006-09-19 20:15:00,1.8817,1.88258,1.8816,1.88222,3501599995.0
2006-09-19 20:30:00,1.88218,1.88235,1.88106,1.88178,4573799995.0
2006-09-19 20:45:00,1.88178,1.88178,1.88112,1.88138,5195499986.0
2006-09-19 21:00:00,1.88142,1.88177,1.88126,1.8817,2822049992.0
2006-09-19 21:15:00,1.88175,1.88185,1.88132,1.88172,2061999993.0
2006-09-19 21:30:00,1.88168,1.88179,1.88109,1.88135,1753396993.0
2006-09-19 21:45:00,1.88142,1.88151,1.88109,1.8813,1974499995.0
2006-09-19 22:00:00,1.88131,1.88175,1.88112,1.8816,1713449998.0
2006-09-19 22:15:00,1.88156,1.88164,1.88113,1.88127,1478750003.0
2006-09-19 22:30:00,1.88131,1.88205,1.88131,1.88199,1414099992.0
2006-09-19 22:45:00,1.88202,1.88256,1.88194,1.88206,1208200003.0
2006-09-19 23:00:00,1.88175,1.88198,1.88121,1.8813,844199997.0
2006-09-19 23:15:00,1.88147,1.88172,1.88061,1.88128,841099993.0
2006-09-19 23:30:00,1.88141,1.88228,1.88093,1.88128,738200003.0
2006-09-19 23:45:00,1.88133,1.88133,1.8805,1.88107,679799998.0
2006-09-20 00:00:00,1.88101,1.88119,1.8806,1.88112,717999996.0
2006-09-20 00:15:00,1.88105,1.88133,1.88083,1.88113,867500000.0
2006-09-20 00:30:00,1.88107,1.88148,1.88096,1.8813,857000000.0
2006-09-20 00:45:00,1.8813,1.88137,1.88115,1.88121,633599998.0
2006-09-20 01:00:00,1.88126,1.88142,1.8811,1.88133,754449996.0
2006-09-20 01:15:00,1.8813,1.88207,1.88107,1.88171,943299992.0
2006-09-20 01:30:00,1.88177,1.88205,1.88116,1.88134,679299995.0
2006-09-20 01:45:00,1.88128,1.88128,1.88072,1.88107,733500002.0
2006-09-20 02:00:00,1.88111,1.8812,1.8802,1.88047,855200001.0
2006-09-20 02:15:00,1.88051,1.88069,1.88036,1.88065,869699999.0
2006-09-20 02:30:00,1.88061,1.88087,1.88042,1.88077,772199999.0
2006-09-20 02:45:00,1.88068,1.88162,1.88038,1.88142,737200001.0
2006-09-20 03:00:00,1.88148,1.88198,1.88123,1.88183,694400002.0
2006-09-20 03:15:00,1.88184,1.88288,1.88169,1.88288,838099997.0
2006-09-20 03:30:00,1.88308,1.88348,1.8828,1.88288,819200001.0
2006-09-20 03:45:00,1.88288,1.88298,1.88254,1.88298,754100001.0
2006-09-20 04:00:00,1.88288,1.88288,1.8823,1.88238,856500000.0
2006-09-20 04:15:00,1.8825,1.88269,1.88225,1.88255,980900003.0
2006-09-20 04:30:00,1.88255,1.88269,1.88236,1.88239,666000003.0
2006-09-20 04:45:00,1.8825,1.88302,1.88244,1.88294,607699998.0
2006-09-20 05:00:00,1.88301,1.88304,1.88264,1.88275,693000001.0
2006-09-20 05:15:00,1.88278,1.88314,1.88267,1.88296,742400001.0
2006-09-20 05:30:00,1.883,1.88362,1.88288,1.88361,942900003.0
2006-09-20 05:45:00,1.8837,1.88385,1.88346,1.8837,766799995.0
2006-09-20 06:00:00,1.8837,1.88389,1.88342,1.88358,925649995.0
2006-09-20 06:15:00,1.88367,1.88375,1.88331,1.88347,823299999.0
2006-09-20 06:30:00,1.88338,1.88455,1.88334,1.88438,758800001.0
2006-09-20 06:45:00,1.88438,1.8846,1.88327,1.88331,789999996.0
2006-09-20 07:00:00,1.88346,1.88348,1.88254,1.88273,737700000.0
2006-09-20 07:15:00,1.8827,1.88297,1.88255,1.8829,684399998.0
2006-09-20 07:30:00,1.88295,1.88307,1.88278,1.88293,812600001.0
2006-09-20 07:45:00,1.88283,1.88343,1.8827,1.88338,692700002.0
2006-09-20 08:00:00,1.88325,1.8835,1.88245,1.88261,1071700001.0
2006-09-20 08:15:00,1.88262,1.88332,1.88218,1.88307,993100000.0
2006-09-20 08:30:00,1.88305,1.88328,1.882,1.88328,884999993.0
2006-09-20 08:45:00,1.88343,1.88439,1.88308,1.88398,708450005.0
2006-09-20 09:00:00,1.8839,1.88441,1.88346,1.88437,1033550001.0
2006-09-20 09:15:00,1.8841,1.88423,1.88257,1.88258,812100000.0
2006-09-20 09:30:00,1.88261,1.88286,1.88195,1.88214,669999998.0
2006-09-20 09:45:00,1.88206,1.88213,1.88053,1.88172,776499999.0
2006-09-20 10:00:00,1.88155,1.88224,1.88112,1.8818,1141799994.0
2006-09-20 10:15:00,1.88182,1.88272,1.88141,1.88141,1014000002.0
2006-09-20 10:30:00,1.8815,1.88301,1.88066,1.88248,972100002.0
2006-09-20 10:45:00,1.88245,1.88345,1.88235,1.88268,1155399999.0
2006-09-20 11:00:00,1.88269,1.88316,1.882,1.88251,706000001.0
2006-09-20 11:15:00,1.88249,1.88316,1.88245,1.88278,884000000.0
2006-09-20 11:30:00,1.88274,1.88312,1.88247,1.88263,1020099997.0
2006-09-20 11:45:00,1.88263,1.88283,1.88239,1.8827,908900004.0
2006-09-20 12:00:00,1.88271,1.88323,1.88254,1.88288,860499994.0
2006-09-20 12:15:00,1.88297,1.88297,1.88193,1.88202,783969999.0
2006-09-20 12:30:00,1.88198,1.88241,1.88181,1.882,1201500000.0
2006-09-20 12:45:00,1.88205,1.88272,1.88197,1.88232,826499999.0
2006-09-20 13:00:00,1.8823,1.8836,1.88217,1.8836,1089599994.0
2006-09-20 13:15:00,1.88363,1.88377,1.88335,1.8837,887900001.0
2006-09-20 13:30:00,1.88367,1.88375,1.88327,1.88345,867400003.0
2006-09-20 13:45:00,1.88335,1.88362,1.883,1.883,891899998.0
2006-09-20 14:00:00,1.88298,1.88335,1.88276,1.88301,785800000.0
2006-09-20 14:15:00,1.883,1.88356,1.88277,1.88356,848899994.0
2006-09-20 14:30:00,1.8836,1.8836,1.88272,1.88329,811499998.0
2006-09-20 14:45:00,1.88327,1.88418,1.88327,1.8841,1053300003.0
2006-09-20 15:00:00,1.88402,1.88747,1.88402,1.88727,957300004.0
2006-09-20 15:15:00,1.88728,1.88806,1.88691,1.88712,1146100003.0
2006-09-20 15:30:00,1.88707,1.88722,1.88679,1.88702,1210899991.0
2006-09-20 15:45:00,1.88702,1.88747,1.88693,1.88729,1036200000.0
2006-09-20 16:00:00,1.88739,1.88862,1.88735,1.88749,959800003.0
2006-09-20 16:15:00,1.88748,1.88794,1.88723,1.88743,798600005.0
2006-09-20 16:30:00,1.8874,1.88849,1.8874,1.88792,926999998.0
2006-09-20 16:45:00,1.888,1.88937,1.888,1.88898,1090400001.0
2006-09-20 17:00:00,1.88902,1.88904,1.88807,1.88896,963799997.0
2006-09-20 17:15:00,1.88891,1.88942,1.88808,1.88871,1000400001.0
2006-09-20 17:30:00,1.88899,1.88942,1.8887,1.88938,904699997.0
2006-09-20 17:45:00,1.88933,1.89028,1.88918,1.88925,896100000.0
2006-09-20 18:00:00,1.88917,1.88992,1.88901,1.8894,11961299991.0
2006-09-20 18:15:00,1.88947,1.8896,1.88816,1.88833,9295499975.0
2006-09-20 18:30:00,1.88833,1.88851,1.88765,1.88836,4908996987.0
2006-09-20 18:45:00,1.8884,1.8887,1.888,1.8884,5177419986.0
2006-09-20 19:00:00,1.88842,1.88895,1.88836,1.88877,5216049984.0
2006-09-20 19:15:00,1.88875,1.88913,1.88833,1.88844,4527499993.0
2006-09-20 19:30:00,1.88837,1.88924,1.88837,1.88878,4417699997.0
2006-09-20 19:45:00,1.8888,1.88969,1.88875,1.88945,3239099995.0
2006-09-20 20:00:00,1.88943,1.89028,1.88648,1.8869,2938500007.0
2006-09-20 20:15:00,1.88684,1.89269,1.88665,1.8898,3754516987.0
2006-09-20 20:30:00,1.89,1.8907,1.88803,1.88849,4650299969.0
2006-09-20 20:45:00,1.8885,1.88874,1.888,1.8887,5207599986.0
2006-09-20 21:00:00,1.88861,1.88897,1.88833,1.88848,3041449999.0
2006-09-20 21:15:00,1.88851,1.88851,1.88798,1.88825,2049800011.0
2006-09-20 21:30:00,1.88828,1.88833,1.88715,1.88715,1799799993.0
2006-09-20 21:45:00,1.88706,1.88768,1.88706,1.88745,1938899994.0
2006-09-20 22:00:00,1.88748,1.8875,1.88646,1.887,1479449996.0
2006-09-20 22:15:00,1.88702,1.88801,1.88676,1.88801,1865800004.0
2006-09-20 22:30:00,1.88813,1.88874,1.88757,1.88803,1586799998.0
2006-09-20 22:45:00,1.88802,1.8883,1.88756,1.88798,958749996.0
2006-09-20 23:00:00,1.88763,1.88835,1.88683,1.88698,892199998.0
2006-09-20 23:15:00,1.88695,1.8875,1.88661,1.8871,866800000.0
2006-09-20 23:30:00,1.88717,1.88816,1.88684,1.88739,750400001.0
2006-09-20 23:45:00,1.88744,1.88753,1.88678,1.887,1071500003.0
2006-09-21 00:00:00,1.88693,1.88723,1.88635,1.8871,615399996.0
2006-09-21 00:15:00,1.88752,1.8879,1.8868,1.88721,800199995.0
2006-09-21 00:30:00,1.88718,1.88768,1.88713,1.88752,919299997.0
2006-09-21 00:45:00,1.8875,1.88758,1.88662,1.8867,736999994.0
2006-09-21 01:00:00,1.88678,1.88721,1.88642,1.88682,806449999.0
2006-09-21 01:15:00,1.88701,1.88759,1.88697,1.88751,922800001.0
2006-09-21 01:30:00,1.88755,1.88814,1.88744,1.88798,774699995.0
2006-09-21 01:45:00,1.88815,1.88845,1.8879,1.88828,659899997.0
2006-09-21 02:00:00,1.88823,1.88857,1.88795,1.88842,929049999.0
2006-09-21 02:15:00,1.88855,1.8897,1.88843,1.88955,946299997.0
2006-09-21 02:30:00,1.8895,1.89028,1.88919,1.89022,865619998.0
2006-09-21 02:45:00,1.89017,1.89104,1.88996,1.89045,763400001.0
2006-09-21 03:00:00,1.8905,1.89139,1.89025,1.89085,859499996.0
2006-09-21 03:15:00,1.89082,1.89165,1.89067,1.89111,899899990.0
2006-09-21 03:30:00,1.89105,1.89142,1.89078,1.8911,718299995.0
2006-09-21 03:45:00,1.89113,1.8922,1.89096,1.89218,808600000.0
2006-09-21 04:00:00,1.89205,1.89225,1.89128,1.89128,754500001.0
2006-09-21 04:15:00,1.8914,1.89158,1.89105,1.89133,686799999.0
2006-09-21 04:30:00,1.89112,1.89136,1.89078,1.89078,882600000.0
2006-09-21 04:45:00,1.8908,1.89089,1.89013,1.89043,757999995.0
2006-09-21 05:00:00,1.89052,1.89068,1.89023,1.8905,676599995.0
2006-09-21 05:15:00,1.8905,1.89093,1.89037,1.89089,1015499997.0
2006-09-21 05:30:00,1.89097,1.89169,1.89053,1.89126,824599999.0
2006-09-21 05:45:00,1.8913,1.89152,1.89099,1.89128,678799998.0
2006-09-21 06:00:00,1.89135,1.89143,1.89079,1.89126,977499997.0
2006-09-21 06:15:00,1.89133,1.89167,1.89116,1.89161,916300001.0
2006-09-21 06:30:00,1.8915,1.89159,1.89096,1.89109,815300002.0
2006-09-21 06:45:00,1.89132,1.89144,1.89056,1.89101,730299997.0
2006-09-21 07:00:00,1.89115,1.89169,1.89054,1.89151,662246995.0
2006-09-21 07:15:00,1.8916,1.89167,1.89093,1.89099,1008749998.0
2006-09-21 07:30:00,1.89093,1.89344,1.89037,1.89335,910049993.0
2006-09-21 07:45:00,1.8932,1.89332,1.89192,1.89214,863799997.0
2006-09-21 08:00:00,1.8921,1.89243,1.89114,1.8915,994646990.0
2006-09-21 08:15:00,1.89157,1.89189,1.89019,1.89189,1019400002.0
2006-09-21 08:30:00,1.89183,1.89242,1.89173,1.89202,1003570002.0
2006-09-21 08:45:00,1.8921,1.89314,1.89182,1.89297,937600003.0
2006-09-21 09:00:00,1.89299,1.89387,1.89249,1.89308,790599994.0
2006-09-21 09:15:00,1.89308,1.89342,1.89244,1.89325,774469998.0
2006-09-21 09:30:00,1.8932,1.89473,1.89287,1.89414,1048500002.0
2006-09-21 09:45:00,1.8942,1.8944,1.89343,1.89434,1087599994.0
2006-09-21 10:00:00,1.89422,1.89422,1.89361,1.89405,842999999.0
2006-09-21 10:15:00,1.89401,1.89404,1.89345,1.89359,949399991.0
2006-09-21 10:30:00,1.89339,1.89432,1.89333,1.89423,937500006.0
2006-09-21 10:45:00,1.89418,1.89449,1.89384,1.89401,840050002.0
2006-09-21 11:00:00,1.89401,1.89501,1.89398,1.8947,824300004.0
2006-09-21 11:15:00,1.89473,1.89484,1.8941,1.89424,868199998.0
2006-09-21 11:30:00,1.89408,1.89532,1.89397,1.89491,1319700000.0
2006-09-21 11:45:00,1.89487,1.89595,1.89453,1.89587,1050399998.0
2006-09-21 12:00:00,1.89587,1.89613,1.89504,1.89578,846550006.0
2006-09-21 12:15:00,1.89565,1.89654,1.89565,1.89635,839149994.0
2006-09-21 12:30:00,1.89639,1.89854,1.89626,1.89756,1034100000.0
2006-09-21 12:45:00,1.89756,1.89795,1.89721,1.89763,1039099998.0
2006-09-21 13:00:00,1.89777,1.89794,1.89714,1.89765,895900002.0
2006-09-21 13:15:00,1.89767,1.89768,1.89737,1.8976,981500003.0
2006-09-21 13:30:00,1.89757,1.89805,1.89734,1.89746,1072699997.0
2006-09-21 13:45:00,1.89729,1.89802,1.89704,1.89802,1003099997.0
2006-09-21 14:00:00,1.89808,1.89837,1.89755,1.89827,857600005.0
2006-09-21 14:15:00,1.89828,1.89937,1.89815,1.89892,1111300009.0
2006-09-21 14:30:00,1.89885,1.89948,1.89828,1.89935,987500001.0
2006-09-21 14:45:00,1.89934,1.89977,1.89853,1.89905,1079799997.0
2006-09-21 15:00:00,1.89898,1.8994,1.89857,1.89901,946369999.0
2006-09-21 15:15:00,1.89898,1.89902,1.8984,1.89868,1099399986.0
2006-09-21 15:30:00,1.8987,1.89925,1.89752,1.89772,946600001.0
2006-09-21 15:45:00,1.89775,1.89879,1.89773,1.8978,1058499998.0
2006-09-21 16:00:00,1.89775,1.89832,1.896,1.89651,1001200004.0
2006-09-21 16:15:00,1.89664,1.89677,1.89523,1.89617,1007499991.0
2006-09-21 16:30:00,1.89607,1.89687,1.89576,1.89612,911700006.0
2006-09-21 16:45:00,1.89605,1.89723,1.89595,1.89678,1000400004.0
2006-09-21 17:00:00,1.89675,1.89799,1.89675,1.89735,998399997.0
2006-09-21 17:15:00,1.89727,1.89732,1.89644,1.8971,684900004.0
2006-09-21 17:30:00,1.89707,1.89722,1.89542,1.89543,944500006.0
2006-09-21 17:45:00,1.89541,1.89695,1.89532,1.89658,781049997.0
2006-09-21 18:00:00,1.89715,1.90114,1.89669,1.90095,13253490019.0
2006-09-21 18:15:00,1.9011,1.90245,1.90027,1.90139,10048816971.0
2006-09-21 18:30:00,1.90132,1.90241,1.90107,1.90182,5597320002.0
2006-09-21 18:45:00,1.90176,1.90185,1.90095,1.90119,5141349999.0
2006-09-21 19:00:00,1.90117,1.90184,1.90015,1.9003,4604269999.0
2006-09-21 19:15:00,1.90027,1.90069,1.89893,1.899,4315819995.0
2006-09-21 19:30:00,1.89894,1.89994,1.89859,1.89988,4167449999.0
2006-09-21 19:45:00,1.89988,1.8999,1.89901,1.89933,3545693994.0
2006-09-21 20:00:00,1.89932,1.90175,1.89932,1.90175,2842700000.0
2006-09-21 20:15:00,1.90178,1.90184,1.9002,1.9007,3907370004.0
2006-09-21 20:30:00,1.90073,1.90147,1.90017,1.90135,4248699995.0
2006-09-21 20:45:00,1.90133,1.90202,1.90099,1.90158,4897300000.0
2006-09-21 21:00:00,1.90155,1.90229,1.90126,1.9022,2845346997.0
2006-09-21 21:15:00,1.9022,1.90267,1.90155,1.90185,2348599997.0
2006-09-21 21:30:00,1.9021,1.90306,1.90163,1.90295,2122050000.0
2006-09-21 21:45:00,1.90292,1.90308,1.90235,1.90237,1961800003.0
2006-09-21 22:00:00,1.90243,1.90275,1.90214,1.90262,1415499997.0
2006-09-21 22:15:00,1.90267,1.90291,1.90248,1.90255,1829200000.0
2006-09-21 22:30:00,1.9026,1.90266,1.90206,1.90223,1502899997.0
2006-09-21 22:45:00,1.90221,1.90253,1.90183,1.90186,858450005.0
2006-09-21 23:00:00,1.90178,1.90223,1.90145,1.9016,830200000.0
2006-09-21 23:15:00,1.90165,1.90183,1.90108,1.90182,887000005.0
2006-09-21 23:30:00,1.90197,1.90219,1.90171,1.9019,684200005.0
2006-09-21 23:45:00,1.90195,1.90227,1.9017,1.90213,627100000.0
2006-09-22 00:00:00,1.90217,1.90227,1.9016,1.9017,801799996.0
2006-09-22 00:15:00,1.90179,1.90211,1.90162,1.90175,761100000.0
2006-09-22 00:30:00,1.90205,1.90223,1.90151,1.90187,557000005.0
2006-09-22 00:45:00,1.90193,1.90193,1.90123,1.9018,861099999.0
2006-09-22 01:00:00,1.90183,1.90277,1.90172,1.90276,713500001.0
2006-09-22 01:15:00,1.9027,1.90295,1.90226,1.9023,681870003.0
2006-09-22 01:30:00,1.90245,1.90254,1.90205,1.90246,961800001.0
2006-09-22 01:45:00,1.9025,1.9027,1.90218,1.90268,811750002.0
2006-09-22 02:00:00,1.90266,1.90379,1.90255,1.90372,859350000.0
2006-09-22 02:15:00,1.90377,1.9038,1.90279,1.9028,895799990.0
2006-09-22 02:30:00,1.90274,1.90336,1.90259,1.90309,946800000.0
2006-09-22 02:45:00,1.9029,1.90309,1.9021,1.9021,788699994.0
2006-09-22 03:00:00,1.90204,1.90274,1.90167,1.90224,1099299999.0
2006-09-22 03:15:00,1.90218,1.9029,1.90216,1.90288,636699996.0
2006-09-22 03:30:00,1.90291,1.90292,1.90203,1.90204,647999998.0
2006-09-22 03:45:00,1.90196,1.9021,1.90169,1.90205,885400001.0
2006-09-22 04:00:00,1.90214,1.90221,1.9014,1.90142,688899997.0
2006-09-22 04:15:00,1.90157,1.90198,1.90141,1.90165,698600003.0
2006-09-22 04:30:00,1.9016,1.90357,1.90139,1.90139,842700001.0
2006-09-22 04:45:00,1.90168,1.90184,1.90145,1.90172,704499997.0
2006-09-22 05:00:00,1.90174,1.90184,1.90121,1.9017,539200001.0
2006-09-22 05:15:00,1.90173,1.90182,1.90068,1.9017,807670001.0
2006-09-22 05:30:00,1.9017,1.90187,1.90072,1.90178,732000002.0
2006-09-22 05:45:00,1.90183,1.90233,1.90152,1.90209,781399998.0
2006-09-22 06:00:00,1.90197,1.90243,1.90169,1.90194,859400002.0
2006-09-22 06:15:00,1.90204,1.90261,1.90175,1.90207,871699999.0
2006-09-22 06:30:00,1.902,1.9021,1.90172,1.90188,640399998.0
2006-09-22 06:45:00,1.90193,1.90202,1.90143,1.9015,704699998.0
2006-09-22 07:00:00,1.90165,1.9019,1.90129,1.90179,648000001.0
2006-09-22 07:15:00,1.90189,1.90222,1.90166,1.90206,992100002.0
2006-09-22 07:30:00,1.90195,1.90218,1.9013,1.90183,779999999.0
2006-09-22 07:45:00,1.90187,1.90207,1.90132,1.90207,755399998.0
2006-09-22 08:00:00,1.90196,1.90235,1.90164,1.90206,986950000.0
2006-09-22 08:15:00,1.90218,1.90284,1.90182,1.90235,796900004.0
2006-09-22 08:30:00,1.90236,1.90324,1.90192,1.90268,937400001.0
2006-09-22 08:45:00,1.9027,1.90303,1.90221,1.90303,844299999.0
2006-09-22 09:00:00,1.90306,1.90456,1.90281,1.90409,934700005.0
2006-09-22 09:15:00,1.90395,1.9061,1.90352,1.9061,851900000.0
2006-09-22 09:30:00,1.90608,1.90614,1.90433,1.905,1152250003.0
2006-09-22 09:45:00,1.90501,1.9056,1.90501,1.90546,674000006.0
2006-09-22 10:00:00,1.90534,1.90551,1.90495,1.9052,995850001.0
2006-09-22 10:15:00,1.90522,1.90569,1.90439,1.90545,962599993.0
2006-09-22 10:30:00,1.9055,1.9057,1.90464,1.90531,908999996.0
2006-09-22 10:45:00,1.90528,1.90537,1.90494,1.90533,915600005.0
2006-09-22 11:00:00,1.90526,1.90572,1.90471,1.90472,936799998.0
2006-09-22 11:15:00,1.9047,1.90476,1.90355,1.90404,898400003.0
2006-09-22 11:30:00,1.90402,1.90445,1.90288,1.90373,918699998.0
2006-09-22 11:45:00,1.90377,1.90385,1.9027,1.90324,1082099994.0
2006-09-22 12:00:00,1.90323,1.90323,1.90212,1.90269,948199994.0
2006-09-22 12:15:00,1.90271,1.90294,1.90245,1.90271,927199997.0
2006-09-22 12:30:00,1.9027,1.90323,1.90263,1.90298,1154600002.0
2006-09-22 12:45:00,1.90298,1.9045,1.9029,1.90444,1011099999.0
2006-09-22 13:00:00,1.90448,1.90448,1.90296,1.90402,894800002.0
2006-09-22 13:15:00,1.90403,1.90426,1.90246,1.90297,1096700001.0
2006-09-22 13:30:00,1.90294,1.90296,1.90135,1.90225,902899999.0
2006-09-22 13:45:00,1.90215,1.90246,1.90081,1.90231,999599993.0
2006-09-22 14:00:00,1.90233,1.90287,1.90192,1.90268,961699995.0
2006-09-22 14:15:00,1.90265,1.90381,1.90258,1.90355,1008650003.0
2006-09-22 14:30:00,1.90351,1.90358,1.90216,1.9023,851869998.0
2006-09-22 14:45:00,1.90224,1.90318,1.90218,1.90294,903000001.0
2006-09-22 15:00:00,1.90304,1.90355,1.90197,1.90197,976299994.0
2006-09-22 15:15:00,1.90192,1.9031,1.9014,1.90298,1001800001.0
2006-09-22 15:30:00,1.9029,1.90325,1.9021,1.90262,846500005.0
2006-09-22 15:45:00,1.90261,1.90261,1.90067,1.90071,866299998.0
2006-09-22 16:00:00,1.90073,1.90159,1.90054,1.90118,1108100003.0
2006-09-22 16:15:00,1.90119,1.90268,1.90117,1.90268,817699999.0
2006-09-22 16:30:00,1.90263,1.90273,1.90183,1.90273,1140899999.0
2006-09-22 16:45:00,1.90283,1.90353,1.90184,1.90229,852699999.0
2006-09-22 17:00:00,1.90225,1.90331,1.90225,1.90242,909199997.0
2006-09-22 17:15:00,1.9022,1.90231,1.90105,1.90159,843699997.0
2006-09-22 17:30:00,1.9016,1.9016,1.90015,1.90015,816000000.0
2006-09-22 17:45:00,1.89995,1.90161,1.89993,1.90098,768346991.0
2006-09-22 18:00:00,1.901,1.90133,1.9007,1.90094,12668196961.0
2006-09-22 18:15:00,1.90103,1.90186,1.90068,1.90157,9753449993.0
2006-09-22 18:30:00,1.90161,1.90225,1.90148,1.90183,5018000000.0
2006-09-22 18:45:00,1.90178,1.90185,1.90095,1.90116,5284999994.0
2006-09-22 19:00:00,1.90112,1.90185,1.90107,1.90165,5072749980.0
2006-09-22 19:15:00,1.90166,1.90167,1.90121,1.90124,4207650001.0
2006-09-22 19:30:00,1.90114,1.90184,1.90102,1.90178,4439269988.0
2006-09-22 19:45:00,1.90172,1.90213,1.90168,1.90183,3407249979.0
2006-09-22 20:00:00,1.90178,1.90195,1.90096,1.90125,3124699990.0
2006-09-22 20:15:00,1.90127,1.90133,1.90059,1.90098,3356470001.0
2006-09-22 20:30:00,1.90099,1.90118,1.90042,1.90047,4105800002.0
2006-09-22 20:45:00,1.90045,1.90045,1.89916,1.9001,4939670006.0
2006-09-22 21:00:00,1.90004,1.90085,1.90004,1.9003,2834900000.0
2006-09-22 21:15:00,1.90057,1.90093,1.90037,1.90072,1974800001.0
2006-09-22 21:30:00,1.90075,1.90096,1.90029,1.90033,1942599999.0
2006-09-22 21:45:00,1.9003,1.90073,1.90014,1.90057,2005450005.0
2006-09-22 22:00:00,1.90058,1.90094,1.90043,1.9009,1530650008.0
2006-09-22 22:15:00,1.9009,1.9009,1.90049,1.90065,1626499992.0
2006-09-22 22:30:00,1.90073,1.9012,1.90039,1.90043,1430649996.0
2006-09-22 22:45:00,1.90037,1.90044,1.89939,1.8994,978300004.0
2006-09-25 00:00:00,1.9007,1.901,1.9005,1.9009,232800000.0
2006-09-25 00:15:00,1.9008,1.9009,1.9005,1.9006,388000000.0
2006-09-25 00:30:00,1.9005,1.9008,1.9005,1.9008,310400000.0
2006-09-25 00:45:00,1.9009,1.901,1.9006,1.901,388000000.0
2006-09-25 01:00:00,1.9011,1.9016,1.9011,1.9013,310400000.0
2006-09-25 01:15:00,1.9014,1.9014,1.9008,1.9008,388000000.0
2006-09-25 01:30:00,1.9009,1.9012,1.9008,1.9009,349200000.0
2006-09-25 01:45:00,1.9008,1.9011,1.9005,1.9011,388000000.0
2006-09-25 02:00:00,1.901,1.901,1.90022,1.90022,892999993.0
2006-09-25 02:15:00,1.90015,1.90024,1.89952,1.90001,1002300009.0
2006-09-25 02:30:00,1.90012,1.90021,1.89972,1.89994,774549998.0
2006-09-25 02:45:00,1.8999,1.90049,1.89979,1.90005,818999997.0
2006-09-25 03:00:00,1.90007,1.90053,1.89994,1.90053,700149998.0
2006-09-25 03:15:00,1.90061,1.90146,1.90015,1.90121,599799997.0
2006-09-25 03:30:00,1.90115,1.90166,1.90099,1.90163,653999999.0
2006-09-25 03:45:00,1.90168,1.90265,1.90142,1.90252,733749998.0
2006-09-25 04:00:00,1.90257,1.90342,1.90243,1.90309,903499997.0
2006-09-25 04:15:00,1.90305,1.90305,1.90245,1.90277,894299994.0
2006-09-25 04:30:00,1.90262,1.90309,1.90238,1.90262,651149998.0
2006-09-25 04:45:00,1.90268,1.90325,1.90246,1.90283,767500003.0
2006-09-25 05:00:00,1.90292,1.90292,1.90225,1.9026,909200001.0
2006-09-25 05:15:00,1.90261,1.90345,1.90234,1.90337,705300003.0
2006-09-25 05:30:00,1.90325,1.90345,1.90298,1.903,733599997.0
2006-09-25 05:45:00,1.90315,1.90339,1.90282,1.9033,691850000.0
2006-09-25 06:00:00,1.9034,1.9043,1.90327,1.90422,763899999.0
2006-09-25 06:15:00,1.90427,1.9045,1.90365,1.90425,938899998.0
2006-09-25 06:30:00,1.90425,1.90471,1.90422,1.90455,849900005.0
2006-09-25 06:45:00,1.90443,1.90472,1.90425,1.9045,564399998.0
2006-09-25 07:00:00,1.90462,1.90463,1.90403,1.9042,681049999.0
2006-09-25 07:15:00,1.90427,1.90453,1.90383,1.90396,881800003.0
2006-09-25 07:30:00,1.90408,1.90428,1.90312,1.90373,777100000.0
2006-09-25 07:45:00,1.90368,1.90422,1.90347,1.90415,661199997.0
2006-09-25 08:00:00,1.9041,1.90559,1.90406,1.90513,1014419996.0
2006-09-25 08:15:00,1.90528,1.9054,1.90441,1.9052,804000003.0
2006-09-25 08:30:00,1.90525,1.90708,1.90518,1.90644,999370005.0
2006-09-25 08:45:00,1.90655,1.90658,1.90583,1.90586,785199998.0
2006-09-25 09:00:00,1.90577,1.9061,1.90405,1.90576,1020100003.0
2006-09-25 09:15:00,1.90567,1.90641,1.90505,1.90526,858499997.0
2006-09-25 09:30:00,1.90527,1.90535,1.9039,1.9039,723399997.0
2006-09-25 09:45:00,1.90374,1.90405,1.90288,1.90313,903299990.0
2006-09-25 10:00:00,1.90321,1.9041,1.90297,1.90395,851569999.0
2006-09-25 10:15:00,1.90393,1.90411,1.90363,1.90395,998299998.0
2006-09-25 10:30:00,1.904,1.90416,1.90311,1.90344,1003800001.0
2006-09-25 10:45:00,1.90342,1.90438,1.90335,1.90335,922800003.0
2006-09-25 11:00:00,1.90327,1.90329,1.90074,1.90077,1133499994.0
2006-09-25 11:15:00,1.90085,1.90171,1.9004,1.90165,1179499998.0
2006-09-25 11:30:00,1.90164,1.90285,1.90164,1.90274,1122899998.0
2006-09-25 11:45:00,1.90287,1.90353,1.90223,1.90265,1097600007.0
2006-09-25 12:00:00,1.90262,1.90282,1.90231,1.90238,783300001.0
2006-09-25 12:15:00,1.90231,1.90251,1.90181,1.90182,1011249999.0
2006-09-25 12:30:00,1.90188,1.90293,1.90176,1.90267,940799996.0
2006-09-25 12:45:00,1.90252,1.90252,1.90196,1.90217,1125300003.0
2006-09-25 13:00:00,1.90222,1.90296,1.90214,1.90277,1153300010.0
2006-09-25 13:15:00,1.90275,1.90303,1.90256,1.90298,929400001.0
2006-09-25 13:30:00,1.90295,1.90317,1.90278,1.90297,872700001.0
2006-09-25 13:45:00,1.90292,1.903,1.90196,1.90214,1005799998.0
2006-09-25 14:00:00,1.90223,1.90278,1.90201,1.90204,745399996.0
2006-09-25 14:15:00,1.902,1.90223,1.90115,1.902,911700002.0
2006-09-25 14:30:00,1.90205,1.90283,1.90194,1.9028,952999998.0
2006-09-25 14:45:00,1.90272,1.90276,1.90225,1.90229,917800006.0
2006-09-25 15:00:00,1.90237,1.90282,1.90219,1.90238,1130400004.0
2006-09-25 15:15:00,1.90238,1.90311,1.90162,1.90188,1126899999.0
2006-09-25 15:30:00,1.90178,1.90263,1.90132,1.90217,1007749995.0
2006-09-25 15:45:00,1.90225,1.90264,1.90202,1.90227,836249999.0
2006-09-25 16:00:00,1.90152,1.90295,1.89986,1.90273,1139570005.0
2006-09-25 16:15:00,1.90278,1.903,1.90121,1.90126,974400004.0
2006-09-25 16:30:00,1.90116,1.90127,1.89853,1.89915,1146500002.0
2006-09-25 16:45:00,1.89919,1.89944,1.89811,1.89929,889050002.0
2006-09-25 17:00:00,1.89915,1.90093,1.89879,1.90045,1006200001.0
2006-09-25 17:15:00,1.90045,1.9008,1.9,1.9004,800399993.0
2006-09-25 17:30:00,1.9004,1.90062,1.8994,1.89952,830499994.0
2006-09-25 17:45:00,1.89959,1.89987,1.89866,1.89976,818600001.0
2006-09-25 18:00:00,1.89983,1.90092,1.89983,1.9003,12992749990.0
2006-09-25 18:15:00,1.90038,1.90057,1.89999,1.90006,10029149976.0
2006-09-25 18:30:00,1.90005,1.90073,1.89993,1.90066,5321669994.0
2006-09-25 18:45:00,1.9007,1.90151,1.90068,1.9014,5107850016.0
2006-09-25 19:00:00,1.90135,1.90165,1.90101,1.90162,5182200015.0
2006-09-25 19:15:00,1.9016,1.90164,1.90106,1.90118,4215649999.0
2006-09-25 19:30:00,1.9012,1.90161,1.90117,1.9014,4357600005.0
2006-09-25 19:45:00,1.90142,1.90161,1.90121,1.9016,3421999989.0
2006-09-25 20:00:00,1.90159,1.90171,1.90107,1.90111,2804550007.0
2006-09-25 20:15:00,1.90111,1.90159,1.90106,1.90142,3631199989.0
2006-09-25 20:30:00,1.9014,1.90175,1.90129,1.90157,4026449999.0
2006-09-25 20:45:00,1.90153,1.90183,1.90137,1.90174,4886299985.0
2006-09-25 21:00:00,1.90173,1.90207,1.90131,1.90148,2844599986.0
2006-09-25 21:15:00,1.90158,1.90161,1.90125,1.90152,2073449998.0
2006-09-25 21:30:00,1.90155,1.90155,1.90103,1.90121,2074099994.0
2006-09-25 21:45:00,1.90119,1.90136,1.9007,1.90082,1821999987.0
2006-09-25 22:00:00,1.90078,1.90086,1.90056,1.90075,1618500002.0
2006-09-25 22:15:00,1.90072,1.90075,1.89967,1.89975,1509170000.0
2006-09-25 22:30:00,1.89974,1.89995,1.89942,1.89955,1327250004.0
2006-09-25 22:45:00,1.89953,1.89977,1.89921,1.89955,901749998.0
2006-09-25 23:00:00,1.89943,1.89948,1.89908,1.89937,684200001.0
2006-09-25 23:15:00,1.89932,1.89992,1.89913,1.8999,937999995.0
2006-09-25 23:30:00,1.89989,1.90013,1.89966,1.8998,566500002.0
2006-09-25 23:45:00,1.89986,1.89997,1.89962,1.89992,591949998.0
2006-09-26 00:00:00,1.89991,1.90021,1.89965,1.8997,581500002.0
2006-09-26 00:15:00,1.89968,1.89989,1.89957,1.89982,789999995.0
2006-09-26 00:30:00,1.89979,1.90001,1.89958,1.89976,692099999.0
2006-09-26 00:45:00,1.89988,1.90017,1.89975,1.9001,759600000.0
2006-09-26 01:00:00,1.90012,1.90023,1.89992,1.90005,562849998.0
2006-09-26 01:15:00,1.89998,1.90058,1.89984,1.90044,676899999.0
2006-09-26 01:30:00,1.90052,1.90157,1.90017,1.90099,764299995.0
2006-09-26 01:45:00,1.90112,1.9012,1.90066,1.90102,681200002.0
2006-09-26 02:00:00,1.90101,1.90237,1.90099,1.9021,830499994.0
2006-09-26 02:15:00,1.90213,1.90256,1.902,1.90244,870200004.0
2006-09-26 02:30:00,1.90232,1.90243,1.90185,1.90204,793099997.0
2006-09-26 02:45:00,1.90203,1.90235,1.90198,1.90225,817999999.0
2006-09-26 03:00:00,1.90234,1.90247,1.90219,1.9023,765249996.0
2006-09-26 03:15:00,1.90241,1.90248,1.90205,1.9022,702200002.0
2006-09-26 03:30:00,1.90221,1.90221,1.9012,1.9016,496399998.0
2006-09-26 03:45:00,1.90156,1.90163,1.90082,1.90149,741599995.0
2006-09-26 04:00:00,1.90144,1.90174,1.9013,1.90138,857099999.0
2006-09-26 04:15:00,1.9015,1.90175,1.90034,1.90065,863900004.0
2006-09-26 04:30:00,1.90058,1.90068,1.90038,1.90055,659799999.0
2006-09-26 04:45:00,1.9006,1.90102,1.90046,1.90099,679250000.0
2006-09-26 05:00:00,1.90088,1.90088,1.9005,1.9007,637100003.0
2006-09-26 05:15:00,1.90061,1.90098,1.90051,1.90062,625599999.0
2006-09-26 05:30:00,1.9006,1.90127,1.90055,1.9011,643699999.0
2006-09-26 05:45:00,1.90119,1.90137,1.901,1.90112,802199994.0
2006-09-26 06:00:00,1.90105,1.90139,1.90091,1.90094,913469997.0
2006-09-26 06:15:00,1.90101,1.90103,1.90053,1.90059,742200000.0
2006-09-26 06:30:00,1.9005,1.90086,1.9004,1.90047,618900001.0
2006-09-26 06:45:00,1.9005,1.90065,1.90014,1.90035,1098899994.0
2006-09-26 07:00:00,1.9005,1.90101,1.9004,1.9009,653950007.0
2006-09-26 07:15:00,1.90089,1.90152,1.90058,1.90103,745799997.0
2006-09-26 07:30:00,1.90114,1.90149,1.90094,1.9013,829999995.0
2006-09-26 07:45:00,1.90124,1.90147,1.90064,1.90137,871399997.0
2006-09-26 08:00:00,1.90143,1.90149,1.89985,1.89993,920200000.0
2006-09-26 08:15:00,1.89996,1.90052,1.89958,1.90027,859699998.0
2006-09-26 08:30:00,1.90027,1.90044,1.89934,1.89958,1114899999.0
2006-09-26 08:45:00,1.89976,1.9,1.89874,1.8988,751299999.0
2006-09-26 09:00:00,1.89878,1.89941,1.89776,1.89824,883200005.0
2006-09-26 09:15:00,1.89816,1.89903,1.89816,1.89903,727549999.0
2006-09-26 09:30:00,1.89901,1.89942,1.89862,1.89884,900000004.0
2006-09-26 09:45:00,1.89879,1.89933,1.89871,1.8989,935400003.0
2006-09-26 10:00:00,1.8992,1.90027,1.89651,1.89651,1176599998.0
2006-09-26 10:15:00,1.89633,1.89709,1.89564,1.89657,824800005.0
2006-09-26 10:30:00,1.89656,1.897,1.89585,1.8959,879646996.0
2006-09-26 10:45:00,1.89598,1.89619,1.89393,1.89393,1092899999.0
2006-09-26 11:00:00,1.89395,1.89571,1.89377,1.8956,1005399998.0
2006-09-26 11:15:00,1.8956,1.89623,1.89522,1.89549,969899994.0
2006-09-26 11:30:00,1.89539,1.89591,1.89465,1.89586,1026069998.0
2006-09-26 11:45:00,1.89583,1.89588,1.89397,1.89448,1167700006.0
2006-09-26 12:00:00,1.89437,1.8949,1.89364,1.89398,765299996.0
2006-09-26 12:15:00,1.89405,1.89497,1.89399,1.89496,728099999.0
2006-09-26 12:30:00,1.89497,1.89569,1.89475,1.89518,954300003.0
2006-09-26 12:45:00,1.89509,1.89735,1.89463,1.89675,1036299995.0
2006-09-26 13:00:00,1.89683,1.89683,1.8955,1.89566,889099996.0
2006-09-26 13:15:00,1.89567,1.89632,1.89489,1.89515,1063699998.0
2006-09-26 13:30:00,1.89518,1.89551,1.89441,1.89445,1084399998.0
2006-09-26 13:45:00,1.89443,1.89559,1.89432,1.89549,897499997.0
2006-09-26 14:00:00,1.8955,1.89646,1.89543,1.89624,868299997.0
2006-09-26 14:15:00,1.89624,1.89706,1.89598,1.89604,947699996.0
2006-09-26 14:30:00,1.89607,1.89628,1.89488,1.89523,1034400001.0
2006-09-26 14:45:00,1.89527,1.89593,1.89518,1.89578,1079099999.0
2006-09-26 15:00:00,1.89582,1.89611,1.89539,1.8955,1057800004.0
2006-09-26 15:15:00,1.89548,1.8965,1.89521,1.89631,1156099998.0
2006-09-26 15:30:00,1.89618,1.89766,1.89603,1.89683,891800002.0
2006-09-26 15:45:00,1.89679,1.89685,1.89637,1.89657,874700001.0
2006-09-26 16:00:00,1.89617,1.89617,1.89307,1.895,1138299999.0
2006-09-26 16:15:00,1.89481,1.89533,1.89433,1.89447,885699991.0
2006-09-26 16:30:00,1.89442,1.89532,1.89435,1.8946,817449994.0
2006-09-26 16:45:00,1.89439,1.89517,1.89354,1.89513,1213700005.0
2006-09-26 17:00:00,1.89497,1.89651,1.89437,1.89651,1096299998.0
2006-09-26 17:15:00,1.89643,1.89677,1.89587,1.89599,1039020003.0
2006-09-26 17:30:00,1.89602,1.89664,1.89525,1.89536,1026200005.0
2006-09-26 17:45:00,1.89539,1.89628,1.89487,1.89503,888600002.0
2006-09-26 18:00:00,1.89495,1.89611,1.89476,1.89572,13056487000.0
2006-09-26 18:15:00,1.89575,1.8959,1.89417,1.89417,9434220004.0
2006-09-26 18:30:00,1.89419,1.89498,1.89391,1.8947,5439900001.0
2006-09-26 18:45:00,1.89469,1.89547,1.89443,1.89528,5435589965.0
2006-09-26 19:00:00,1.89536,1.89561,1.8951,1.89533,4827770006.0
2006-09-26 19:15:00,1.89532,1.89591,1.89505,1.8958,4745700002.0
2006-09-26 19:30:00,1.89576,1.89613,1.89546,1.89561,4678069994.0
2006-09-26 19:45:00,1.89562,1.89573,1.89469,1.89495,3486200012.0
2006-09-26 20:00:00,1.89498,1.89541,1.89468,1.89533,2760700002.0
2006-09-26 20:15:00,1.8953,1.89609,1.89522,1.89598,3465550005.0
2006-09-26 20:30:00,1.89599,1.89606,1.89533,1.89582,4467499978.0
2006-09-26 20:45:00,1.89587,1.8967,1.89562,1.89643,4962049999.0
2006-09-26 21:00:00,1.89634,1.89634,1.89572,1.89582,2754949992.0
2006-09-26 21:15:00,1.89583,1.89593,1.89499,1.89547,2262199993.0
2006-09-26 21:30:00,1.89533,1.89533,1.89468,1.89503,1961399987.0
2006-09-26 21:45:00,1.89502,1.89505,1.8944,1.89443,1986150003.0
2006-09-26 22:00:00,1.89444,1.89446,1.89341,1.89376,1411599995.0
2006-09-26 22:15:00,1.89386,1.89403,1.89345,1.89345,1646969999.0
2006-09-26 22:30:00,1.8935,1.8939,1.8935,1.89373,1389849991.0
2006-09-26 22:45:00,1.89374,1.89413,1.89374,1.89398,1047300009.0
2006-09-26 23:00:00,1.89371,1.89452,1.89364,1.89442,630700003.0
2006-09-26 23:15:00,1.8944,1.89445,1.8941,1.89434,701099996.0
2006-09-26 23:30:00,1.89438,1.89469,1.89381,1.89398,506499999.0
2006-09-26 23:45:00,1.89407,1.89421,1.89386,1.894,668099998.0
2006-09-27 00:00:00,1.89407,1.89418,1.89397,1.89418,526000000.0
2006-09-27 00:15:00,1.8942,1.89427,1.89402,1.89417,524600002.0
2006-09-27 00:30:00,1.89419,1.89439,1.89396,1.89432,670200002.0
2006-09-27 00:45:00,1.89428,1.89464,1.89423,1.8944,672600001.0
2006-09-27 01:00:00,1.89438,1.89493,1.89427,1.89493,725099997.0
2006-09-27 01:15:00,1.8949,1.89527,1.89456,1.8952,732699991.0
2006-09-27 01:30:00,1.8952,1.89528,1.8949,1.89512,665399996.0
2006-09-27 01:45:00,1.89524,1.89573,1.89524,1.89544,769699999.0
2006-09-27 02:00:00,1.89541,1.89595,1.89529,1.8959,733300001.0
2006-09-27 02:15:00,1.89592,1.89593,1.89514,1.89532,861549999.0
2006-09-27 02:30:00,1.89529,1.89533,1.89455,1.89477,837999998.0
2006-09-27 02:45:00,1.8947,1.89475,1.89428,1.89445,846300000.0
2006-09-27 03:00:00,1.89452,1.89471,1.89428,1.8946,652700001.0
2006-09-27 03:15:00,1.89471,1.89471,1.89427,1.8945,655549999.0
2006-09-27 03:30:00,1.89455,1.8947,1.89442,1.8947,427299999.0
2006-09-27 03:45:00,1.8947,1.89483,1.89445,1.89464,704099995.0
2006-09-27 04:00:00,1.89468,1.89539,1.89462,1.8949,785549998.0
2006-09-27 04:15:00,1.89498,1.89502,1.89447,1.89463,1049299993.0
2006-09-27 04:30:00,1.89457,1.89469,1.89439,1.89442,663500001.0
2006-09-27 04:45:00,1.8945,1.89467,1.89437,1.89463,417499999.0
2006-09-27 05:00:00,1.89465,1.89501,1.89439,1.89493,653800001.0
2006-09-27 05:15:00,1.89496,1.89518,1.89468,1.89508,757599998.0
2006-09-27 05:30:00,1.89498,1.8953,1.89494,1.89508,667399999.0
2006-09-27 05:45:00,1.89511,1.89515,1.8946,1.89496,717799998.0
2006-09-27 06:00:00,1.89505,1.89522,1.89482,1.89508,682499997.0
2006-09-27 06:15:00,1.89515,1.89517,1.89452,1.89481,799800000.0
2006-09-27 06:30:00,1.89471,1.89502,1.89444,1.89458,656800002.0
2006-09-27 06:45:00,1.8946,1.8951,1.89441,1.8949,575399997.0
2006-09-27 07:00:00,1.89509,1.89547,1.89475,1.895,925450001.0
2006-09-27 07:15:00,1.89505,1.8953,1.89484,1.89515,857049999.0
2006-09-27 07:30:00,1.89511,1.89511,1.89405,1.89458,855299998.0
2006-09-27 07:45:00,1.89455,1.8946,1.89407,1.89438,699900001.0
2006-09-27 08:00:00,1.89427,1.89427,1.8921,1.89272,1096099995.0
2006-09-27 08:15:00,1.89307,1.89349,1.8925,1.89321,881900004.0
2006-09-27 08:30:00,1.89318,1.89381,1.89281,1.89285,943549995.0
2006-09-27 08:45:00,1.89295,1.89443,1.89276,1.89385,798100008.0
2006-09-27 09:00:00,1.8939,1.89515,1.89382,1.89439,1228499999.0
2006-09-27 09:15:00,1.89427,1.89477,1.89373,1.89393,857116994.0
2006-09-27 09:30:00,1.89383,1.89391,1.89285,1.89343,778899997.0
2006-09-27 09:45:00,1.89313,1.89313,1.89053,1.89077,1104899995.0
2006-09-27 10:00:00,1.89048,1.89096,1.88927,1.88981,1066600006.0
2006-09-27 10:15:00,1.8896,1.88963,1.88776,1.88894,918050003.0
2006-09-27 10:30:00,1.88905,1.88923,1.88689,1.88843,872400006.0
2006-09-27 10:45:00,1.88837,1.88966,1.88828,1.8892,941669999.0
2006-09-27 11:00:00,1.88898,1.88938,1.88825,1.88938,921899998.0
2006-09-27 11:15:00,1.88948,1.88983,1.88903,1.88934,851500000.0
2006-09-27 11:30:00,1.8893,1.88944,1.88838,1.88883,1102400002.0
2006-09-27 11:45:00,1.88883,1.88954,1.88871,1.88954,1008700008.0
2006-09-27 12:00:00,1.88964,1.88966,1.8889,1.88929,977199998.0
2006-09-27 12:15:00,1.88925,1.88989,1.8885,1.88958,876999994.0
2006-09-27 12:30:00,1.88965,1.88971,1.88888,1.88898,872999999.0
2006-09-27 12:45:00,1.889,1.89116,1.88888,1.89094,937146991.0
2006-09-27 13:00:00,1.89117,1.89168,1.8908,1.89123,998600006.0
2006-09-27 13:15:00,1.8913,1.89173,1.89061,1.89069,815900000.0
2006-09-27 13:30:00,1.8907,1.89186,1.89065,1.89186,1136499992.0
2006-09-27 13:45:00,1.89188,1.89188,1.89083,1.8917,1035699996.0
2006-09-27 14:00:00,1.89173,1.89173,1.89017,1.89036,1082100012.0
2006-09-27 14:15:00,1.89045,1.89053,1.88801,1.8894,828300001.0
2006-09-27 14:30:00,1.8902,1.89316,1.88867,1.88889,1299399999.0
2006-09-27 14:45:00,1.88867,1.88964,1.88826,1.88931,981799997.0
2006-09-27 15:00:00,1.8893,1.8898,1.8886,1.88886,975399996.0
2006-09-27 15:15:00,1.88895,1.88926,1.88737,1.88773,945199997.0
2006-09-27 15:30:00,1.88764,1.88847,1.88762,1.88811,997699996.0
2006-09-27 15:45:00,1.88809,1.88905,1.88809,1.889,967799998.0
2006-09-27 16:00:00,1.88865,1.88865,1.88536,1.88603,999899996.0
2006-09-27 16:15:00,1.8861,1.88698,1.88532,1.88532,1033199998.0
2006-09-27 16:30:00,1.88555,1.88742,1.88548,1.88742,1090100005.0
2006-09-27 16:45:00,1.88747,1.88828,1.88652,1.88818,1054350005.0
2006-09-27 17:00:00,1.8881,1.88859,1.88725,1.88814,1154049996.0
2006-09-27 17:15:00,1.88802,1.88802,1.88629,1.88739,1045699993.0
2006-09-27 17:30:00,1.88741,1.88758,1.8861,1.88681,937399995.0
2006-09-27 17:45:00,1.88681,1.88706,1.88616,1.88619,831599997.0
2006-09-27 18:00:00,1.88626,1.88843,1.88618,1.88787,12600869981.0
2006-09-27 18:15:00,1.88802,1.88802,1.88732,1.88784,9722666986.0
2006-09-27 18:30:00,1.88793,1.88814,1.88752,1.88784,5254546982.0
2006-09-27 18:45:00,1.88779,1.88833,1.88751,1.88825,4994720001.0
2006-09-27 19:00:00,1.8883,1.88862,1.88763,1.88853,4890649982.0
2006-09-27 19:15:00,1.88853,1.88853,1.88765,1.88803,4426949991.0
2006-09-27 19:30:00,1.88795,1.88823,1.88785,1.88785,4205749996.0
2006-09-27 19:45:00,1.88792,1.88826,1.88769,1.88803,3570199993.0
2006-09-27 20:00:00,1.88798,1.88823,1.88789,1.88812,2664546992.0
2006-09-27 20:15:00,1.88802,1.88861,1.88796,1.88838,3404096991.0
2006-09-27 20:30:00,1.88842,1.88875,1.88794,1.88855,4570550003.0
2006-09-27 20:45:00,1.88863,1.88915,1.88843,1.88879,4984819996.0
2006-09-27 21:00:00,1.88881,1.88897,1.88815,1.8882,2985199993.0
2006-09-27 21:15:00,1.88827,1.88874,1.8882,1.88841,1997599998.0
2006-09-27 21:30:00,1.88843,1.88873,1.88834,1.88872,1936199992.0
2006-09-27 21:45:00,1.88865,1.88872,1.88837,1.88853,1750599995.0
2006-09-27 22:00:00,1.88859,1.88896,1.88837,1.88885,1553599998.0
2006-09-27 22:15:00,1.88896,1.88908,1.88867,1.88893,1831900006.0
2006-09-27 22:30:00,1.88891,1.88903,1.88865,1.88883,1552170002.0
2006-09-27 22:45:00,1.88884,1.88909,1.88849,1.88905,857299997.0
2006-09-27 23:00:00,1.88881,1.8892,1.88853,1.8892,763199997.0
2006-09-27 23:15:00,1.88904,1.8892,1.88823,1.88872,789799993.0
2006-09-27 23:30:00,1.88872,1.88885,1.88854,1.8887,536700002.0
2006-09-27 23:45:00,1.88873,1.8889,1.88843,1.88878,682300005.0
2006-09-28 00:00:00,1.88891,1.88907,1.88875,1.88875,687799998.0
2006-09-28 00:15:00,1.88863,1.88864,1.88812,1.88849,756900000.0
2006-09-28 00:30:00,1.88842,1.88865,1.88833,1.8886,689599997.0
2006-09-28 00:45:00,1.8886,1.88903,1.88848,1.8887,796900003.0
2006-09-28 01:00:00,1.8887,1.8893,1.88857,1.8892,569200000.0
2006-09-28 01:15:00,1.88914,1.88957,1.8889,1.88891,691100001.0
2006-09-28 01:30:00,1.88892,1.88952,1.88799,1.88935,1012599998.0
2006-09-28 01:45:00,1.8893,1.89128,1.88904,1.88993,821600001.0
2006-09-28 02:00:00,1.88993,1.89018,1.88955,1.88993,977599999.0
2006-09-28 02:15:00,1.88993,1.89129,1.88985,1.8911,804800000.0
2006-09-28 02:30:00,1.89098,1.89128,1.89073,1.89105,889600002.0
2006-09-28 02:45:00,1.89103,1.89123,1.89073,1.89103,951300005.0
2006-09-28 03:00:00,1.891,1.89108,1.89077,1.89091,660800002.0
2006-09-28 03:15:00,1.89099,1.89105,1.89062,1.89078,827900000.0
2006-09-28 03:30:00,1.89079,1.89092,1.8906,1.89078,558399997.0
2006-09-28 03:45:00,1.89078,1.89112,1.8907,1.89101,758800000.0
2006-09-28 04:00:00,1.89098,1.89101,1.89017,1.89018,763550004.0
2006-09-28 04:15:00,1.89029,1.89029,1.88875,1.88893,1035846991.0
2006-09-28 04:30:00,1.8888,1.8888,1.8878,1.88788,761600002.0
2006-09-28 04:45:00,1.88799,1.88818,1.88721,1.88797,823200003.0
2006-09-28 05:00:00,1.88797,1.88831,1.8871,1.88723,791399997.0
2006-09-28 05:15:00,1.88728,1.88818,1.88701,1.88794,761400001.0
2006-09-28 05:30:00,1.88787,1.88789,1.88742,1.88768,705699998.0
2006-09-28 05:45:00,1.88775,1.88798,1.88719,1.88781,726899999.0
2006-09-28 06:00:00,1.88782,1.88819,1.88768,1.88808,709799998.0
2006-09-28 06:15:00,1.88813,1.88817,1.88765,1.8879,898499994.0
2006-09-28 06:30:00,1.88777,1.88781,1.88714,1.88759,675199994.0
2006-09-28 06:45:00,1.88767,1.88856,1.88767,1.88829,756399998.0
2006-09-28 07:00:00,1.8884,1.8884,1.88713,1.8872,680899997.0
2006-09-28 07:15:00,1.88725,1.88749,1.88581,1.88637,1008499998.0
2006-09-28 07:30:00,1.88643,1.88707,1.88634,1.88682,750946998.0
2006-09-28 07:45:00,1.88668,1.88708,1.88612,1.88686,752649995.0
2006-09-28 08:00:00,1.88703,1.88831,1.88524,1.88602,891599991.0
2006-09-28 08:15:00,1.886,1.886,1.88374,1.88405,951150001.0
2006-09-28 08:30:00,1.88402,1.88437,1.88307,1.88307,1117899997.0
2006-09-28 08:45:00,1.88298,1.88333,1.8823,1.88314,866749995.0
2006-09-28 09:00:00,1.88305,1.88321,1.88112,1.88171,895000001.0
2006-09-28 09:15:00,1.88182,1.88228,1.88133,1.88207,906899994.0
2006-09-28 09:30:00,1.88197,1.88204,1.88046,1.88084,907199999.0
2006-09-28 09:45:00,1.88083,1.88097,1.88047,1.88053,785500000.0
2006-09-28 10:00:00,1.88038,1.88164,1.87995,1.88135,918546993.0
2006-09-28 10:15:00,1.8813,1.88208,1.87893,1.87904,878600002.0
2006-09-28 10:30:00,1.87888,1.87974,1.87846,1.8792,1050299997.0
2006-09-28 10:45:00,1.87916,1.8799,1.87908,1.87964,1029999988.0
2006-09-28 11:00:00,1.87966,1.8804,1.87875,1.8795,1054700005.0
2006-09-28 11:15:00,1.87943,1.88007,1.87911,1.88004,955700003.0
2006-09-28 11:30:00,1.87998,1.88,1.87883,1.87883,1087600000.0
2006-09-28 11:45:00,1.87877,1.87908,1.87731,1.87833,1039870003.0
2006-09-28 12:00:00,1.87837,1.87967,1.87815,1.87957,961100003.0
2006-09-28 12:15:00,1.8796,1.8796,1.87868,1.87897,1147500007.0
2006-09-28 12:30:00,1.87894,1.87959,1.87894,1.87947,1058700001.0
2006-09-28 12:45:00,1.8797,1.88011,1.87953,1.87995,815499998.0
2006-09-28 13:00:00,1.87998,1.88019,1.87834,1.8785,1109769997.0
2006-09-28 13:15:00,1.87862,1.87862,1.87754,1.87819,1029600001.0
2006-09-28 13:30:00,1.87821,1.87895,1.87815,1.87837,1009199996.0
2006-09-28 13:45:00,1.87827,1.87901,1.87827,1.87891,956200001.0
2006-09-28 14:00:00,1.87901,1.87901,1.87672,1.87715,863199997.0
2006-09-28 14:15:00,1.87708,1.87738,1.87593,1.87651,785346994.0
2006-09-28 14:30:00,1.87632,1.87826,1.87475,1.87656,1144799989.0
2006-09-28 14:45:00,1.87646,1.87688,1.87497,1.8763,1055746990.0
2006-09-28 15:00:00,1.87632,1.87716,1.87606,1.87706,1021399995.0
2006-09-28 15:15:00,1.87701,1.87709,1.87597,1.87635,916799998.0
2006-09-28 15:30:00,1.87628,1.87649,1.87559,1.87615,1129600006.0
2006-09-28 15:45:00,1.87626,1.87659,1.87539,1.87585,1023699997.0
2006-09-28 16:00:00,1.87593,1.87601,1.87525,1.87573,1023300003.0
2006-09-28 16:15:00,1.87564,1.8757,1.87344,1.87403,833900000.0
2006-09-28 16:30:00,1.87394,1.87415,1.8729,1.87297,898299999.0
2006-09-28 16:45:00,1.87292,1.87358,1.87229,1.87358,1087299997.0
2006-09-28 17:00:00,1.87338,1.87475,1.87335,1.87416,939600003.0
2006-09-28 17:15:00,1.87425,1.87432,1.87374,1.87387,1143399996.0
2006-09-28 17:30:00,1.87379,1.8742,1.87346,1.87351,1051100000.0
2006-09-28 17:45:00,1.87348,1.87445,1.87341,1.87436,973899991.0
2006-09-28 18:00:00,1.87438,1.87472,1.8741,1.87426,13031949986.0
2006-09-28 18:15:00,1.87436,1.8752,1.87428,1.87495,10286300016.0
2006-09-28 18:30:00,1.87499,1.87528,1.87484,1.87506,5257349997.0
2006-09-28 18:45:00,1.87513,1.87544,1.87509,1.87517,5432196994.0
2006-09-28 19:00:00,1.8752,1.87548,1.87505,1.87545,4734850006.0
2006-09-28 19:15:00,1.8754,1.87558,1.87485,1.87558,4362599990.0
2006-09-28 19:30:00,1.87557,1.87594,1.87539,1.87588,4443699994.0
2006-09-28 19:45:00,1.87588,1.87588,1.87536,1.87566,3381849987.0
2006-09-28 20:00:00,1.87566,1.87585,1.87509,1.8753,2489400009.0
2006-09-28 20:15:00,1.87532,1.87565,1.87525,1.8754,3524200007.0
2006-09-28 20:30:00,1.87538,1.87651,1.87522,1.87651,4223599990.0
2006-09-28 20:45:00,1.87655,1.87711,1.87625,1.87625,5150146996.0
2006-09-28 21:00:00,1.87624,1.87716,1.87595,1.87709,2858949994.0
2006-09-28 21:15:00,1.87715,1.87718,1.87651,1.87665,2063400003.0
2006-09-28 21:30:00,1.87646,1.87647,1.87582,1.87592,2004600003.0
2006-09-28 21:45:00,1.87592,1.87614,1.87574,1.87595,1967549993.0
2006-09-28 22:00:00,1.87602,1.87665,1.87592,1.87665,1872300001.0
2006-09-28 22:15:00,1.87665,1.87665,1.87619,1.87623,1956100002.0
2006-09-28 22:30:00,1.8763,1.87648,1.87582,1.87615,1401999995.0
2006-09-28 22:45:00,1.87617,1.87708,1.87615,1.87687,886400005.0
2006-09-28 23:00:00,1.87664,1.87685,1.87534,1.87635,889100005.0
2006-09-28 23:15:00,1.87637,1.87666,1.87615,1.87633,875599999.0
2006-09-28 23:30:00,1.87633,1.87637,1.8752,1.8752,811699996.0
2006-09-28 23:45:00,1.87498,1.87558,1.87446,1.87537,521099999.0
2006-09-29 00:00:00,1.87533,1.87588,1.8751,1.87568,541100004.0
2006-09-29 00:15:00,1.8757,1.87648,1.87556,1.87623,852700000.0
2006-09-29 00:30:00,1.8762,1.87635,1.87591,1.8761,763899998.0
2006-09-29 00:45:00,1.87608,1.87634,1.87588,1.8761,776700003.0
2006-09-29 01:00:00,1.87621,1.87657,1.87575,1.87588,988500003.0
2006-09-29 01:15:00,1.87578,1.87637,1.87566,1.87623,736649997.0
2006-09-29 01:30:00,1.8761,1.8761,1.87475,1.87516,804200005.0
2006-09-29 01:45:00,1.87525,1.8762,1.87495,1.87514,813799998.0
2006-09-29 02:00:00,1.8752,1.87536,1.8744,1.87462,819200001.0
2006-09-29 02:15:00,1.87471,1.87574,1.87442,1.87554,797250000.0
2006-09-29 02:30:00,1.87547,1.87552,1.8752,1.87552,794100002.0
2006-09-29 02:45:00,1.87553,1.87645,1.87531,1.87628,861400001.0
2006-09-29 03:00:00,1.87636,1.87667,1.87602,1.87642,752199999.0
2006-09-29 03:15:00,1.8764,1.87657,1.87601,1.87618,680500000.0
2006-09-29 03:30:00,1.87625,1.87634,1.87587,1.87598,723999992.0
2006-09-29 03:45:00,1.87598,1.87608,1.87534,1.87553,981799999.0
2006-09-29 04:00:00,1.87548,1.87641,1.87546,1.87621,897799993.0
2006-09-29 04:15:00,1.8763,1.87745,1.87625,1.87695,976000000.0
2006-09-29 04:30:00,1.87695,1.87765,1.87684,1.87684,956146993.0
2006-09-29 04:45:00,1.87694,1.87754,1.87691,1.8772,794299993.0
2006-09-29 05:00:00,1.87732,1.87765,1.87717,1.8776,631700006.0
2006-09-29 05:15:00,1.87763,1.87774,1.87739,1.8776,648099997.0
2006-09-29 05:30:00,1.87755,1.87768,1.87711,1.8773,712769996.0
2006-09-29 05:45:00,1.87729,1.87736,1.87679,1.87727,877600002.0
2006-09-29 06:00:00,1.87732,1.87745,1.87692,1.8773,918999998.0
2006-09-29 06:15:00,1.87734,1.87755,1.87701,1.87724,788699997.0
2006-09-29 06:30:00,1.8772,1.87725,1.87679,1.87709,743100000.0
2006-09-29 06:45:00,1.87716,1.87731,1.87686,1.87708,674400001.0
2006-09-29 07:00:00,1.87725,1.87725,1.87624,1.8763,761499998.0
2006-09-29 07:15:00,1.87632,1.87638,1.87506,1.87525,955900001.0
2006-09-29 07:30:00,1.87521,1.87559,1.87498,1.87542,903540001.0
2006-09-29 07:45:00,1.87544,1.87569,1.87399,1.87408,705000003.0
2006-09-29 08:00:00,1.87405,1.8741,1.87322,1.87357,963900007.0
2006-09-29 08:15:00,1.87357,1.87392,1.87307,1.87317,955250004.0
2006-09-29 08:30:00,1.87313,1.87332,1.87266,1.87307,832299999.0
2006-09-29 08:45:00,1.87316,1.87316,1.8706,1.87062,875299996.0
2006-09-29 09:00:00,1.87058,1.8714,1.86974,1.87005,813899992.0
2006-09-29 09:15:00,1.86994,1.86998,1.86858,1.86874,953599998.0
2006-09-29 09:30:00,1.86866,1.86879,1.86674,1.86793,1092000001.0
2006-09-29 09:45:00,1.86792,1.86834,1.86719,1.86831,861396990.0
2006-09-29 10:00:00,1.86828,1.86853,1.86668,1.86692,768299993.0
2006-09-29 10:15:00,1.867,1.86809,1.86691,1.86799,885099997.0
2006-09-29 10:30:00,1.86795,1.87003,1.8676,1.86919,835500002.0
2006-09-29 10:45:00,1.86912,1.87038,1.86898,1.87015,1134899995.0
2006-09-29 11:00:00,1.87018,1.87134,1.86905,1.86909,873100003.0
2006-09-29 11:15:00,1.86929,1.86997,1.86909,1.86985,992199999.0
2006-09-29 11:30:00,1.86988,1.87071,1.86977,1.86994,1213099989.0
2006-09-29 11:45:00,1.86992,1.86992,1.86835,1.86892,1164500004.0
2006-09-29 12:00:00,1.86898,1.86985,1.86885,1.86974,944200004.0
2006-09-29 12:15:00,1.86996,1.87011,1.86908,1.86955,823649997.0
2006-09-29 12:30:00,1.8696,1.87092,1.86942,1.87,1133399996.0
2006-09-29 12:45:00,1.87007,1.87046,1.86993,1.87008,929146995.0
2006-09-29 13:00:00,1.87013,1.87026,1.8689,1.86939,896099998.0
2006-09-29 13:15:00,1.86938,1.8694,1.86792,1.86816,1192299996.0
2006-09-29 13:30:00,1.86823,1.86893,1.86801,1.86833,843450003.0
2006-09-29 13:45:00,1.86827,1.86887,1.86827,1.86863,998099993.0
2006-09-29 14:00:00,1.86872,1.86918,1.86805,1.86812,1011300000.0
2006-09-29 14:15:00,1.86803,1.86845,1.8667,1.86714,953299993.0
2006-09-29 14:30:00,1.86709,1.86712,1.86397,1.86411,979699998.0
2006-09-29 14:45:00,1.86388,1.86474,1.86344,1.86424,1068399999.0
2006-09-29 15:00:00,1.86433,1.8647,1.86354,1.86397,926200002.0
2006-09-29 15:15:00,1.864,1.86668,1.8639,1.86565,1079699994.0
2006-09-29 15:30:00,1.86561,1.86663,1.86561,1.86625,1146099996.0
2006-09-29 15:45:00,1.86626,1.86734,1.8655,1.8655,1128500000.0
2006-09-29 16:00:00,1.8653,1.86638,1.86397,1.86508,829599998.0
2006-09-29 16:15:00,1.86513,1.86517,1.86371,1.86473,993899998.0
2006-09-29 16:30:00,1.86473,1.86549,1.86451,1.86537,1111800001.0
2006-09-29 16:45:00,1.86535,1.86818,1.86503,1.86818,976599998.0
2006-09-29 17:00:00,1.86801,1.86856,1.86725,1.86752,1134270003.0
2006-09-29 17:15:00,1.86751,1.87126,1.86744,1.87126,873499996.0
2006-09-29 17:30:00,1.87132,1.87208,1.87061,1.87098,915999998.0
2006-09-29 17:45:00,1.87085,1.87146,1.87073,1.87131,892799993.0
2006-09-29 18:00:00,1.87137,1.87173,1.87105,1.87121,13184899973.0
2006-09-29 18:15:00,1.87128,1.87208,1.87104,1.87177,10024699987.0
2006-09-29 18:30:00,1.87177,1.87266,1.87174,1.872,5185199978.0
2006-09-29 18:45:00,1.87198,1.87225,1.87145,1.87148,5509949988.0
2006-09-29 19:00:00,1.87143,1.87174,1.8714,1.87158,5130740001.0
2006-09-29 19:15:00,1.87156,1.87163,1.87111,1.87111,4278449996.0
2006-09-29 19:30:00,1.87112,1.87127,1.8709,1.8711,4356099996.0
2006-09-29 19:45:00,1.87113,1.87168,1.87112,1.87143,3830020000.0
2006-09-29 20:00:00,1.87143,1.87159,1.87087,1.87108,2709549997.0
2006-09-29 20:15:00,1.87111,1.87129,1.87047,1.87062,3626746994.0
2006-09-29 20:30:00,1.8706,1.87072,1.87013,1.87045,4402800003.0
2006-09-29 20:45:00,1.87043,1.87157,1.87033,1.87157,5021499998.0
2006-09-29 21:00:00,1.87154,1.87154,1.87084,1.871,3065299994.0
2006-09-29 21:15:00,1.87113,1.87145,1.87096,1.87142,2003999997.0
2006-09-29 21:30:00,1.87132,1.87177,1.8711,1.87173,1952750003.0
2006-09-29 21:45:00,1.87171,1.87258,1.87151,1.87206,1927300009.0
2006-09-29 22:00:00,1.87205,1.87252,1.87169,1.87224,1739949998.0
2006-09-29 22:15:00,1.87232,1.87232,1.87156,1.87177,1884546998.0
2006-09-29 22:30:00,1.87176,1.87227,1.8717,1.87196,1353500005.0
2006-09-29 22:45:00,1.87193,1.87222,1.87176,1.87203,780299999.0
2006-10-02 00:00:00,1.8746,1.8752,1.8746,1.875,999600012.0
2006-10-02 00:15:00,1.8752,1.8752,1.874,1.874,1166200014.0
2006-10-02 00:30:00,1.8741,1.8741,1.873,1.8731,999600012.0
2006-10-02 00:45:00,1.8732,1.8732,1.8704,1.8709,1166200014.0
2006-10-02 01:00:00,1.8711,1.872,1.871,1.8719,833000010.0
2006-10-02 01:15:00,1.872,1.8724,1.872,1.8724,666400008.0
2006-10-02 01:30:00,1.8725,1.8725,1.8716,1.8718,833000010.0
2006-10-02 01:45:00,1.872,1.8722,1.8716,1.8721,999600012.0
2006-10-02 02:00:00,1.87208,1.87214,1.87114,1.87118,888999998.0
2006-10-02 02:15:00,1.87125,1.87133,1.87088,1.87119,897200003.0
2006-10-02 02:30:00,1.87106,1.87121,1.87081,1.87113,817100001.0
2006-10-02 02:45:00,1.8711,1.87118,1.87088,1.87102,985399997.0
2006-10-02 03:00:00,1.87105,1.87113,1.86925,1.86927,893900002.0
2006-10-02 03:15:00,1.86942,1.86945,1.86887,1.86922,935499995.0
2006-10-02 03:30:00,1.86919,1.86946,1.86906,1.8692,553400000.0
2006-10-02 03:45:00,1.8692,1.8693,1.86872,1.86872,781700000.0
2006-10-02 04:00:00,1.86872,1.86926,1.86868,1.869,626850002.0
2006-10-02 04:15:00,1.86915,1.86965,1.86915,1.86964,748599997.0
2006-10-02 04:30:00,1.86957,1.87004,1.86949,1.86977,703250000.0
2006-10-02 04:45:00,1.8698,1.87016,1.86964,1.87004,739100003.0
2006-10-02 05:00:00,1.87012,1.87027,1.86998,1.8701,461600001.0
2006-10-02 05:15:00,1.87013,1.87015,1.86994,1.87,763400001.0
2006-10-02 05:30:00,1.86998,1.87054,1.86981,1.87028,858699993.0
2006-10-02 05:45:00,1.87028,1.87042,1.87001,1.8701,653799998.0
2006-10-02 06:00:00,1.8702,1.87056,1.87002,1.87037,926300001.0
2006-10-02 06:15:00,1.87042,1.87077,1.8702,1.87077,931700001.0
2006-10-02 06:30:00,1.87068,1.87085,1.87044,1.87049,816100001.0
2006-10-02 06:45:00,1.87048,1.87097,1.87035,1.87081,943200002.0
2006-10-02 07:00:00,1.871,1.87133,1.87072,1.87132,930199997.0
2006-10-02 07:15:00,1.8714,1.8715,1.87099,1.87132,849449999.0
2006-10-02 07:30:00,1.8714,1.87153,1.87,1.8702,882400003.0
2006-10-02 07:45:00,1.87003,1.87059,1.86983,1.8704,1026800006.0
2006-10-02 08:00:00,1.87028,1.87319,1.87,1.87272,1132350000.0
2006-10-02 08:15:00,1.87278,1.87289,1.87176,1.8719,958199997.0
2006-10-02 08:30:00,1.872,1.87246,1.87195,1.87227,868300001.0
2006-10-02 08:45:00,1.8724,1.87281,1.8721,1.87241,1032499995.0
2006-10-02 09:00:00,1.87237,1.87257,1.8688,1.86944,905599999.0
2006-10-02 09:15:00,1.86948,1.86993,1.86865,1.86902,892349998.0
2006-10-02 09:30:00,1.86894,1.8696,1.86744,1.86797,1034499999.0
2006-10-02 09:45:00,1.86799,1.86916,1.86797,1.86907,909500001.0
2006-10-02 10:00:00,1.86898,1.86992,1.86898,1.86976,849000001.0
2006-10-02 10:15:00,1.86971,1.87022,1.8695,1.87014,1032200000.0
2006-10-02 10:30:00,1.87046,1.87445,1.87038,1.87379,900200000.0
2006-10-02 10:45:00,1.87374,1.87459,1.87316,1.87332,1075799999.0
2006-10-02 11:00:00,1.8733,1.87488,1.87312,1.87446,982200002.0
2006-10-02 11:15:00,1.87446,1.87458,1.87246,1.87307,998400006.0
2006-10-02 11:30:00,1.87296,1.87354,1.87268,1.87347,1038949994.0
2006-10-02 11:45:00,1.87351,1.87378,1.87278,1.87288,943499996.0
2006-10-02 12:00:00,1.87283,1.87345,1.8723,1.8729,899399996.0
2006-10-02 12:15:00,1.87313,1.87433,1.87256,1.87433,924199997.0
2006-10-02 12:30:00,1.8744,1.87449,1.87343,1.87343,893599998.0
2006-10-02 12:45:00,1.87347,1.87401,1.87287,1.87308,863199999.0
2006-10-02 13:00:00,1.87313,1.87391,1.87299,1.87341,946699999.0
2006-10-02 13:15:00,1.87352,1.87378,1.8725,1.87268,846499994.0
2006-10-02 13:30:00,1.87269,1.8731,1.87249,1.87263,905750000.0
2006-10-02 13:45:00,1.87257,1.87307,1.87249,1.87292,883999996.0
2006-10-02 14:00:00,1.87288,1.87288,1.87066,1.87094,843500003.0
2006-10-02 14:15:00,1.87087,1.87206,1.87079,1.87144,818499999.0
2006-10-02 14:30:00,1.87143,1.8715,1.87071,1.87092,999400000.0
2006-10-02 14:45:00,1.87085,1.87283,1.87085,1.87268,789100000.0
2006-10-02 15:00:00,1.87272,1.87359,1.8721,1.8727,948499998.0
2006-10-02 15:15:00,1.87259,1.87662,1.87253,1.87615,1021399997.0
2006-10-02 15:30:00,1.8762,1.87923,1.8762,1.87923,962200003.0
2006-10-02 15:45:00,1.87935,1.88439,1.87932,1.88251,983869996.0
2006-10-02 16:00:00,1.88262,1.88393,1.88225,1.88316,1008599993.0
2006-10-02 16:15:00,1.88307,1.88628,1.88267,1.88562,976699999.0
2006-10-02 16:30:00,1.88573,1.88629,1.8852,1.88536,933499996.0
2006-10-02 16:45:00,1.88533,1.8858,1.88473,1.885,1106999998.0
2006-10-02 17:00:00,1.88476,1.88634,1.8846,1.88625,1108200001.0
2006-10-02 17:15:00,1.88646,1.88692,1.88586,1.88616,769550003.0
2006-10-02 17:30:00,1.8862,1.88736,1.88564,1.88565,910000000.0
2006-10-02 17:45:00,1.88557,1.88622,1.88533,1.88582,715299995.0
2006-10-02 18:00:00,1.88589,1.88661,1.88581,1.88649,12346696989.0
2006-10-02 18:15:00,1.88656,1.88761,1.88635,1.88755,10136570011.0
2006-10-02 18:30:00,1.8875,1.88751,1.88684,1.8869,5482850010.0
2006-10-02 18:45:00,1.8869,1.88708,1.88643,1.8866,5033400010.0
2006-10-02 19:00:00,1.88658,1.88703,1.88637,1.88655,4989970005.0
2006-10-02 19:15:00,1.88655,1.88702,1.88637,1.88679,4492150014.0
2006-10-02 19:30:00,1.88682,1.88713,1.8867,1.8869,4403599993.0
2006-10-02 19:45:00,1.88689,1.88753,1.88669,1.8867,3561599996.0
2006-10-02 20:00:00,1.88668,1.88746,1.88663,1.8867,2623369994.0
2006-10-02 20:15:00,1.8867,1.88701,1.88649,1.8868,3499399999.0
2006-10-02 20:30:00,1.88677,1.88705,1.88614,1.88637,4199619986.0
2006-10-02 20:45:00,1.88634,1.88745,1.88618,1.88745,5063846970.0
2006-10-02 21:00:00,1.88745,1.88758,1.88687,1.8873,2999200011.0
2006-10-02 21:15:00,1.88738,1.88752,1.88686,1.88706,2327600001.0
2006-10-02 21:30:00,1.88702,1.8872,1.88647,1.8867,2085320004.0
2006-10-02 21:45:00,1.88668,1.88717,1.88644,1.88697,1958950003.0
2006-10-02 22:00:00,1.88697,1.88699,1.88629,1.88684,1568350004.0
2006-10-02 22:15:00,1.88697,1.88706,1.88637,1.88653,1901600003.0
2006-10-02 22:30:00,1.88662,1.88703,1.88657,1.88689,1326270002.0
2006-10-02 22:45:00,1.8869,1.88719,1.88655,1.88658,1055199998.0
2006-10-02 23:00:00,1.88623,1.8872,1.88623,1.88692,724600001.0
2006-10-02 23:15:00,1.8869,1.887,1.88618,1.88625,892000001.0
2006-10-02 23:30:00,1.88623,1.88627,1.88592,1.88622,677200002.0
2006-10-02 23:45:00,1.88613,1.8865,1.88602,1.88627,575800003.0
2006-10-03 00:00:00,1.88625,1.88653,1.88608,1.88631,693600007.0
2006-10-03 00:15:00,1.88627,1.88647,1.88605,1.88641,608499997.0
2006-10-03 00:30:00,1.88631,1.88642,1.88607,1.8863,751299996.0
2006-10-03 00:45:00,1.88623,1.88655,1.88563,1.8864,742400000.0
2006-10-03 01:00:00,1.88645,1.88666,1.88625,1.88627,632200000.0
2006-10-03 01:15:00,1.88622,1.88651,1.88592,1.8864,718099996.0
2006-10-03 01:30:00,1.88643,1.88643,1.88593,1.8861,739100004.0
2006-10-03 01:45:00,1.88618,1.88651,1.88594,1.88648,663669995.0
2006-10-03 02:00:00,1.88636,1.88641,1.88598,1.886,900099999.0
2006-10-03 02:15:00,1.88608,1.8864,1.88566,1.88582,996600003.0
2006-10-03 02:30:00,1.88583,1.88652,1.88577,1.88631,905599995.0
2006-10-03 02:45:00,1.88637,1.8865,1.88588,1.8859,749600005.0
2006-10-03 03:00:00,1.88585,1.88625,1.88585,1.88615,704599996.0
2006-10-03 03:15:00,1.88621,1.88629,1.8861,1.88614,689499998.0
2006-10-03 03:30:00,1.88615,1.88615,1.88576,1.88587,599549998.0
2006-10-03 03:45:00,1.88582,1.88612,1.88566,1.88608,634500001.0
2006-10-03 04:00:00,1.88605,1.88607,1.88564,1.88589,856200001.0
2006-10-03 04:15:00,1.886,1.88608,1.8855,1.88573,864400001.0
2006-10-03 04:30:00,1.88573,1.88615,1.88565,1.88595,598600001.0
2006-10-03 04:45:00,1.886,1.88619,1.88579,1.88609,676799991.0
2006-10-03 05:00:00,1.88614,1.88685,1.88595,1.88665,489299998.0
2006-10-03 05:15:00,1.88668,1.88713,1.88664,1.88679,785300003.0
2006-10-03 05:30:00,1.88693,1.887,1.8865,1.88678,658700003.0
2006-10-03 05:45:00,1.8868,1.88691,1.88657,1.88669,806300000.0
2006-10-03 06:00:00,1.88669,1.88675,1.88633,1.88638,606799996.0
2006-10-03 06:15:00,1.8864,1.88641,1.88603,1.88619,780500004.0
2006-10-03 06:30:00,1.88632,1.88644,1.88594,1.88635,686199997.0
2006-10-03 06:45:00,1.8864,1.88648,1.88601,1.88632,644799999.0
2006-10-03 07:00:00,1.88647,1.88673,1.88614,1.88669,742200001.0
2006-10-03 07:15:00,1.88678,1.88717,1.88666,1.88717,1024800001.0
2006-10-03 07:30:00,1.88719,1.88732,1.8869,1.88715,808400001.0
2006-10-03 07:45:00,1.88703,1.88761,1.88696,1.88748,657199998.0
2006-10-03 08:00:00,1.88748,1.88774,1.88702,1.88702,772600004.0
2006-10-03 08:15:00,1.88693,1.88719,1.88652,1.88658,731499996.0
2006-10-03 08:30:00,1.88658,1.88848,1.88655,1.88839,883300006.0
2006-10-03 08:45:00,1.88853,1.88853,1.8876,1.88798,853799999.0
2006-10-03 09:00:00,1.88802,1.8883,1.88751,1.88808,1177499996.0
2006-10-03 09:15:00,1.8879,1.88816,1.88752,1.88807,830999998.0
2006-10-03 09:30:00,1.88794,1.8892,1.88794,1.889,1008400000.0
2006-10-03 09:45:00,1.88888,1.88939,1.88865,1.88893,843799997.0
2006-10-03 10:00:00,1.88894,1.88897,1.8873,1.88757,979800002.0
2006-10-03 10:15:00,1.88756,1.88802,1.88715,1.88772,904700000.0
2006-10-03 10:30:00,1.88776,1.88785,1.88596,1.8864,1084849999.0
2006-10-03 10:45:00,1.88638,1.887,1.88626,1.88695,915399999.0
2006-10-03 11:00:00,1.88697,1.88808,1.8866,1.88786,1050900000.0
2006-10-03 11:15:00,1.88775,1.88812,1.88736,1.88812,926399997.0
2006-10-03 11:30:00,1.88805,1.88849,1.88765,1.88792,1059800000.0
2006-10-03 11:45:00,1.88792,1.8885,1.88739,1.88782,931099998.0
2006-10-03 12:00:00,1.88786,1.88853,1.88786,1.88816,862700001.0
2006-10-03 12:15:00,1.88828,1.88836,1.8878,1.88818,867600000.0
2006-10-03 12:30:00,1.88825,1.88861,1.88797,1.88846,1037899998.0
2006-10-03 12:45:00,1.88864,1.88935,1.88832,1.88903,949100005.0
2006-10-03 13:00:00,1.88907,1.8897,1.88871,1.88883,816399994.0
2006-10-03 13:15:00,1.88887,1.88919,1.88867,1.88881,875700001.0
2006-10-03 13:30:00,1.88878,1.8891,1.88783,1.8884,1075400000.0
2006-10-03 13:45:00,1.88835,1.88869,1.88799,1.88814,955400002.0
2006-10-03 14:00:00,1.88809,1.8893,1.88809,1.88898,919699992.0
2006-10-03 14:15:00,1.88903,1.8893,1.88731,1.88753,763599998.0
2006-10-03 14:30:00,1.8875,1.88753,1.88659,1.88732,833149995.0
2006-10-03 14:45:00,1.88732,1.88823,1.88714,1.88818,937699999.0
2006-10-03 15:00:00,1.88822,1.88905,1.88795,1.88885,1004000001.0
2006-10-03 15:15:00,1.88885,1.88966,1.88885,1.88923,1128370000.0
2006-10-03 15:30:00,1.8893,1.88966,1.88863,1.88865,1060399998.0
2006-10-03 15:45:00,1.88864,1.88935,1.88858,1.88902,972299997.0
2006-10-03 16:00:00,1.88908,1.88918,1.88849,1.88876,979099998.0
2006-10-03 16:15:00,1.8887,1.88875,1.88802,1.88866,908496987.0
2006-10-03 16:30:00,1.88855,1.8893,1.88832,1.88918,1023699995.0
2006-10-03 16:45:00,1.88914,1.88955,1.88906,1.88908,910170005.0
2006-10-03 17:00:00,1.88898,1.88914,1.88795,1.88799,1212999998.0
2006-10-03 17:15:00,1.88805,1.88849,1.88789,1.88847,902100001.0
2006-10-03 17:30:00,1.88852,1.88876,1.88807,1.88838,976970004.0
2006-10-03 17:45:00,1.88833,1.88834,1.88685,1.88685,937899999.0
2006-10-03 18:00:00,1.88687,1.88703,1.88639,1.88689,12834049985.0
2006-10-03 18:15:00,1.88696,1.8872,1.88599,1.88625,9565646993.0
2006-10-03 18:30:00,1.88627,1.88693,1.88581,1.88676,5230250001.0
2006-10-03 18:45:00,1.88681,1.88772,1.88672,1.88735,5197650008.0
2006-10-03 19:00:00,1.88739,1.8875,1.88665,1.88668,4985099996.0
2006-10-03 19:15:00,1.88662,1.88698,1.8864,1.8869,4123949993.0
2006-10-03 19:30:00,1.88687,1.88753,1.88663,1.88681,4182200014.0
2006-10-03 19:45:00,1.88685,1.88719,1.88677,1.88693,3399920003.0
2006-10-03 20:00:00,1.88705,1.88717,1.88668,1.88682,2424049993.0
2006-10-03 20:15:00,1.88683,1.88738,1.88683,1.88719,3695999988.0
2006-10-03 20:30:00,1.88718,1.8875,1.88684,1.88725,4453399997.0
2006-10-03 20:45:00,1.88725,1.88739,1.88707,1.88718,4860299991.0
2006-10-03 21:00:00,1.88725,1.88765,1.88723,1.88748,3035000007.0
2006-10-03 21:15:00,1.88755,1.88763,1.88729,1.88758,2199649997.0
2006-10-03 21:30:00,1.88762,1.88768,1.88732,1.88753,1981749996.0
2006-10-03 21:45:00,1.88752,1.88758,1.88709,1.88709,1790699994.0
2006-10-03 22:00:00,1.8871,1.88747,1.8868,1.8873,1523249996.0
2006-10-03 22:15:00,1.8874,1.88781,1.88734,1.88765,1874599994.0
2006-10-03 22:30:00,1.88767,1.88808,1.88757,1.88775,1462700007.0
2006-10-03 22:45:00,1.88781,1.8879,1.88704,1.88739,933146996.0
2006-10-03 23:00:00,1.88728,1.88796,1.88704,1.88764,729799997.0
2006-10-03 23:15:00,1.88758,1.88818,1.88695,1.88719,722000002.0
2006-10-03 23:30:00,1.88722,1.88767,1.88684,1.8876,681450007.0
2006-10-03 23:45:00,1.88748,1.88763,1.88684,1.88727,703170005.0
2006-10-04 00:00:00,1.88724,1.88755,1.88718,1.88742,691699998.0
2006-10-04 00:15:00,1.88743,1.88771,1.88659,1.88668,559499997.0
2006-10-04 00:30:00,1.88642,1.88651,1.88554,1.8863,883969995.0
2006-10-04 00:45:00,1.8863,1.88653,1.88537,1.8855,617700000.0
2006-10-04 01:00:00,1.88561,1.88645,1.88559,1.88625,848799993.0
2006-10-04 01:15:00,1.8862,1.8865,1.88582,1.8864,744899994.0
2006-10-04 01:30:00,1.88655,1.88677,1.88604,1.88644,836000004.0
2006-10-04 01:45:00,1.88643,1.88649,1.88598,1.88625,720899996.0
2006-10-04 02:00:00,1.88618,1.88632,1.88549,1.88616,973200002.0
2006-10-04 02:15:00,1.88625,1.88711,1.88614,1.88707,782400001.0
2006-10-04 02:30:00,1.88702,1.88708,1.88645,1.88678,734100000.0
2006-10-04 02:45:00,1.88674,1.88698,1.88641,1.88675,801169998.0
2006-10-04 03:00:00,1.88672,1.88674,1.8856,1.8861,776399997.0
2006-10-04 03:15:00,1.88611,1.88655,1.88592,1.88626,791400002.0
2006-10-04 03:30:00,1.88632,1.8866,1.88586,1.886,625299999.0
2006-10-04 03:45:00,1.88591,1.88591,1.88367,1.88434,806999998.0
2006-10-04 04:00:00,1.88418,1.88526,1.88417,1.8849,901749997.0
2006-10-04 04:15:00,1.885,1.88525,1.88467,1.88483,738700001.0
2006-10-04 04:30:00,1.8848,1.8849,1.88435,1.88447,855200003.0
2006-10-04 04:45:00,1.88443,1.88443,1.88372,1.88405,758400000.0
2006-10-04 05:00:00,1.88411,1.88411,1.88307,1.8835,672700002.0
2006-10-04 05:15:00,1.88356,1.88455,1.88354,1.88439,776669995.0
2006-10-04 05:30:00,1.88453,1.88534,1.88453,1.88525,801099997.0
2006-10-04 05:45:00,1.88525,1.88549,1.8851,1.8854,736599999.0
2006-10-04 06:00:00,1.88543,1.88557,1.88483,1.88496,763199999.0
2006-10-04 06:15:00,1.88502,1.88509,1.88447,1.88475,827649996.0
2006-10-04 06:30:00,1.8847,1.88482,1.88364,1.88425,741200003.0
2006-10-04 06:45:00,1.88422,1.88446,1.88389,1.88389,753650003.0
2006-10-04 07:00:00,1.88405,1.88466,1.88386,1.88459,892000000.0
2006-10-04 07:15:00,1.88463,1.88463,1.88393,1.88405,783900000.0
2006-10-04 07:30:00,1.88405,1.88423,1.88387,1.8841,997600000.0
2006-10-04 07:45:00,1.88405,1.88439,1.88369,1.88382,641399997.0
2006-10-04 08:00:00,1.88372,1.8841,1.88328,1.88341,949149999.0
2006-10-04 08:15:00,1.88347,1.88485,1.88337,1.88468,932000000.0
2006-10-04 08:30:00,1.88455,1.88482,1.88393,1.88429,921299999.0
2006-10-04 08:45:00,1.88443,1.88697,1.88439,1.88684,952999997.0
2006-10-04 09:00:00,1.88682,1.8882,1.88653,1.88719,1011000001.0
2006-10-04 09:15:00,1.88722,1.8878,1.88701,1.88713,965699992.0
2006-10-04 09:30:00,1.88701,1.88756,1.88683,1.88687,1111000005.0
2006-10-04 09:45:00,1.88695,1.88699,1.88584,1.88588,882400001.0
2006-10-04 10:00:00,1.88578,1.88604,1.88494,1.88515,886400000.0
2006-10-04 10:15:00,1.8852,1.88598,1.88481,1.88484,930500002.0
2006-10-04 10:30:00,1.88478,1.88524,1.88357,1.88357,993450000.0
2006-10-04 10:45:00,1.88347,1.88358,1.8812,1.8812,1103400000.0
2006-10-04 11:00:00,1.8812,1.88188,1.88112,1.88188,896199997.0
2006-10-04 11:15:00,1.882,1.88207,1.88093,1.88162,1063800000.0
2006-10-04 11:30:00,1.8816,1.88238,1.8813,1.88238,941346993.0
2006-10-04 11:45:00,1.88243,1.88267,1.88135,1.88142,1183599993.0
2006-10-04 12:00:00,1.88147,1.88207,1.88111,1.88128,802550002.0
2006-10-04 12:15:00,1.88133,1.8816,1.88077,1.88104,1033199994.0
2006-10-04 12:30:00,1.88098,1.881,1.87903,1.87913,1184900003.0
2006-10-04 12:45:00,1.87928,1.87993,1.87884,1.87979,845099996.0
2006-10-04 13:00:00,1.87983,1.87987,1.87847,1.87875,911400005.0
2006-10-04 13:15:00,1.87878,1.87912,1.87851,1.87905,852599998.0
2006-10-04 13:30:00,1.87902,1.87922,1.87851,1.87875,958549996.0
2006-10-04 13:45:00,1.87877,1.87962,1.87877,1.87928,856900001.0
2006-10-04 14:00:00,1.87929,1.88054,1.87884,1.88054,742899998.0
2006-10-04 14:15:00,1.88048,1.8808,1.87924,1.8793,905000004.0
2006-10-04 14:30:00,1.87933,1.88047,1.87933,1.88037,918899997.0
2006-10-04 14:45:00,1.88043,1.88146,1.88035,1.88141,1009699995.0
2006-10-04 15:00:00,1.88139,1.88186,1.8812,1.8813,961299995.0
2006-10-04 15:15:00,1.88125,1.88153,1.88041,1.88048,990299994.0
2006-10-04 15:30:00,1.88053,1.88169,1.88053,1.8816,916400000.0
2006-10-04 15:45:00,1.88162,1.88293,1.88142,1.88275,948899997.0
2006-10-04 16:00:00,1.8826,1.88428,1.8825,1.88268,1041300001.0
2006-10-04 16:15:00,1.88282,1.88498,1.88248,1.88496,889500006.0
2006-10-04 16:30:00,1.88489,1.88505,1.88415,1.88465,914899995.0
2006-10-04 16:45:00,1.88453,1.88466,1.88395,1.88395,978899995.0
2006-10-04 17:00:00,1.88377,1.8848,1.88372,1.88402,1075700002.0
2006-10-04 17:15:00,1.88388,1.88395,1.88257,1.88315,818000003.0
2006-10-04 17:30:00,1.88312,1.88358,1.8828,1.88309,958800003.0
2006-10-04 17:45:00,1.88305,1.88439,1.88299,1.88355,821800000.0
2006-10-04 18:00:00,1.88356,1.88371,1.88309,1.8832,12443586958.0
2006-10-04 18:15:00,1.88322,1.88343,1.88294,1.88318,9768369984.0
2006-10-04 18:30:00,1.88324,1.88445,1.88321,1.88381,5419400002.0
2006-10-04 18:45:00,1.88376,1.88384,1.88284,1.88311,5300950000.0
2006-10-04 19:00:00,1.8831,1.88357,1.883,1.88349,5088946987.0
2006-10-04 19:15:00,1.88352,1.88438,1.88339,1.88411,4314249994.0
2006-10-04 19:30:00,1.88415,1.88447,1.88404,1.88439,4237400016.0
2006-10-04 19:45:00,1.88443,1.88479,1.88427,1.88471,3375800000.0
2006-10-04 20:00:00,1.88469,1.88491,1.88426,1.88475,2934350001.0
2006-10-04 20:15:00,1.88474,1.88482,1.88427,1.88462,3631899990.0
2006-10-04 20:30:00,1.88459,1.88567,1.88436,1.88566,4514569990.0
2006-10-04 20:45:00,1.88567,1.88574,1.88475,1.88569,4918200005.0
2006-10-04 21:00:00,1.88571,1.88608,1.88526,1.88608,2908396996.0
2006-10-04 21:15:00,1.88616,1.88637,1.88599,1.88617,2256469987.0
2006-10-04 21:30:00,1.88619,1.88662,1.8861,1.88634,2247546996.0
2006-10-04 21:45:00,1.88634,1.88653,1.88589,1.88596,2017499994.0
2006-10-04 22:00:00,1.88602,1.88618,1.88575,1.88595,1727099986.0
2006-10-04 22:15:00,1.88599,1.8862,1.88577,1.88595,2002600002.0
2006-10-04 22:30:00,1.88598,1.88639,1.88591,1.88615,1245600005.0
2006-10-04 22:45:00,1.88618,1.8862,1.8853,1.8859,1166900007.0
2006-10-04 23:00:00,1.88566,1.88626,1.88546,1.88626,744099999.0
2006-10-04 23:15:00,1.88627,1.8866,1.88616,1.88641,840600005.0
2006-10-04 23:30:00,1.88643,1.88664,1.88613,1.88634,884099997.0
2006-10-04 23:45:00,1.88642,1.88661,1.88604,1.88641,770299999.0
2006-10-05 00:00:00,1.8865,1.88659,1.8859,1.8861,614700002.0
2006-10-05 00:15:00,1.88607,1.88632,1.88574,1.88593,730499999.0
2006-10-05 00:30:00,1.88595,1.88623,1.8859,1.88607,493200003.0
2006-10-05 00:45:00,1.88613,1.88619,1.88579,1.88603,730446997.0
2006-10-05 01:00:00,1.88593,1.8864,1.88572,1.88621,919900002.0
2006-10-05 01:15:00,1.88615,1.8864,1.88601,1.88632,816350003.0
2006-10-05 01:30:00,1.88615,1.88653,1.88605,1.88616,818200003.0
2006-10-05 01:45:00,1.88617,1.88649,1.88613,1.8864,806600000.0
2006-10-05 02:00:00,1.88645,1.88655,1.88608,1.88609,759000000.0
2006-10-05 02:15:00,1.88612,1.88647,1.88605,1.88628,876050003.0
2006-10-05 02:30:00,1.88631,1.88634,1.88592,1.88615,764300000.0
2006-10-05 02:45:00,1.8861,1.88626,1.8859,1.88601,650299997.0
2006-10-05 03:00:00,1.88611,1.88612,1.88554,1.88555,802100004.0
2006-10-05 03:15:00,1.88557,1.88557,1.88517,1.8852,622500004.0
2006-10-05 03:30:00,1.88525,1.88542,1.88512,1.88533,684400000.0
2006-10-05 03:45:00,1.88526,1.88613,1.88506,1.88562,824800002.0
2006-10-05 04:00:00,1.88555,1.88602,1.88555,1.88582,881700003.0
2006-10-05 04:15:00,1.8859,1.8861,1.88575,1.88596,674099995.0
2006-10-05 04:30:00,1.88589,1.88591,1.88553,1.88584,921400001.0
2006-10-05 04:45:00,1.88577,1.88598,1.88526,1.88533,714500000.0
2006-10-05 05:00:00,1.88537,1.88568,1.88523,1.88556,652899994.0
2006-10-05 05:15:00,1.88558,1.88566,1.88533,1.88543,633399999.0
2006-10-05 05:30:00,1.8854,1.88586,1.88508,1.8855,929350001.0
2006-10-05 05:45:00,1.88555,1.88574,1.8854,1.8855,671699999.0
2006-10-05 06:00:00,1.88552,1.88556,1.88512,1.88524,838499998.0
2006-10-05 06:15:00,1.88537,1.88581,1.88512,1.88577,891100000.0
2006-10-05 06:30:00,1.8857,1.88588,1.88525,1.88587,811199996.0
2006-10-05 06:45:00,1.88576,1.88617,1.88565,1.88593,785700003.0
2006-10-05 07:00:00,1.88597,1.88643,1.88566,1.88594,786700002.0
2006-10-05 07:15:00,1.886,1.88609,1.8856,1.88605,686900000.0
2006-10-05 07:30:00,1.88599,1.88618,1.88582,1.88618,926199999.0
2006-10-05 07:45:00,1.88612,1.8862,1.88562,1.88574,616999997.0
2006-10-05 08:00:00,1.88568,1.88599,1.88543,1.88592,946699997.0
2006-10-05 08:15:00,1.88597,1.88654,1.8858,1.88651,786969996.0
2006-10-05 08:30:00,1.88646,1.88654,1.88426,1.88431,870650001.0
2006-10-05 08:45:00,1.88443,1.8856,1.88436,1.8855,780799997.0
2006-10-05 09:00:00,1.88558,1.88605,1.88533,1.8857,943300000.0
2006-10-05 09:15:00,1.88568,1.88648,1.88553,1.88648,697499996.0
2006-10-05 09:30:00,1.88645,1.88652,1.88582,1.886,912920004.0
2006-10-05 09:45:00,1.88603,1.8863,1.88593,1.88613,741099996.0
2006-10-05 10:00:00,1.88612,1.88618,1.88552,1.88557,859200005.0
2006-10-05 10:15:00,1.88567,1.88588,1.88466,1.88576,722700000.0
2006-10-05 10:30:00,1.88561,1.88575,1.88467,1.88467,862099999.0
2006-10-05 10:45:00,1.88462,1.88505,1.88441,1.88456,965300005.0
2006-10-05 11:00:00,1.88446,1.8851,1.88391,1.8851,1031099992.0
2006-10-05 11:15:00,1.88511,1.88561,1.8848,1.88515,934370006.0
2006-10-05 11:30:00,1.88502,1.88521,1.88466,1.88493,1075000000.0
2006-10-05 11:45:00,1.8849,1.88497,1.88445,1.88487,1138300003.0
2006-10-05 12:00:00,1.88493,1.88498,1.88467,1.88477,804800000.0
2006-10-05 12:15:00,1.88481,1.88495,1.8844,1.88487,926200002.0
2006-10-05 12:30:00,1.88491,1.88518,1.88453,1.88478,901850000.0
2006-10-05 12:45:00,1.88482,1.88684,1.8847,1.8855,785699998.0
2006-10-05 13:00:00,1.88565,1.88581,1.88145,1.8817,932650001.0
2006-10-05 13:15:00,1.88167,1.88252,1.88145,1.88206,841000003.0
2006-10-05 13:30:00,1.88209,1.88269,1.88171,1.88265,989899999.0
2006-10-05 13:45:00,1.88248,1.8825,1.88147,1.88147,1106200001.0
2006-10-05 14:00:00,1.88152,1.88255,1.8814,1.88152,781300003.0
2006-10-05 14:15:00,1.88142,1.88198,1.88023,1.88057,1170399997.0
2006-10-05 14:30:00,1.88039,1.88044,1.87858,1.87975,968699994.0
2006-10-05 14:45:00,1.8798,1.87996,1.87839,1.87839,1099299997.0
2006-10-05 15:00:00,1.87834,1.87982,1.87834,1.87932,1102300003.0
2006-10-05 15:15:00,1.8794,1.87978,1.87828,1.87858,1268099995.0
2006-10-05 15:30:00,1.87833,1.87883,1.87707,1.87742,1010499997.0
2006-10-05 15:45:00,1.87735,1.87735,1.87547,1.87587,1016299994.0
2006-10-05 16:00:00,1.87592,1.87604,1.87498,1.87535,922599999.0
2006-10-05 16:15:00,1.87538,1.87673,1.87529,1.87647,1103199998.0
2006-10-05 16:30:00,1.87633,1.87681,1.87567,1.87604,882399996.0
2006-10-05 16:45:00,1.876,1.87664,1.87582,1.87662,990999998.0
2006-10-05 17:00:00,1.87653,1.87771,1.87631,1.87701,997300002.0
2006-10-05 17:15:00,1.87688,1.87712,1.87649,1.87681,888299996.0
2006-10-05 17:30:00,1.87689,1.87738,1.87656,1.8768,700599998.0
2006-10-05 17:45:00,1.87682,1.87723,1.87655,1.87669,821500006.0
2006-10-05 18:00:00,1.87709,1.87821,1.87693,1.87812,13303839995.0
2006-10-05 18:15:00,1.87822,1.8796,1.87822,1.87937,9879296988.0
2006-10-05 18:30:00,1.87934,1.87935,1.87782,1.87802,5190549996.0
2006-10-05 18:45:00,1.87801,1.8783,1.87774,1.8782,5711547001.0
2006-10-05 19:00:00,1.87817,1.87841,1.87806,1.87818,5161850003.0
2006-10-05 19:15:00,1.87813,1.87821,1.87757,1.87774,4398820000.0
2006-10-05 19:30:00,1.87762,1.87792,1.87745,1.8778,4087350000.0
2006-10-05 19:45:00,1.87778,1.87838,1.87753,1.87834,3583649993.0
2006-10-05 20:00:00,1.87832,1.87863,1.87806,1.87842,3027199990.0
2006-10-05 20:15:00,1.87841,1.879,1.87836,1.87887,3560800005.0
2006-10-05 20:30:00,1.87889,1.87907,1.87865,1.87903,4412699991.0
2006-10-05 20:45:00,1.87915,1.87941,1.87862,1.8788,4877470002.0
2006-10-05 21:00:00,1.87877,1.87919,1.87877,1.8788,3091549994.0
2006-10-05 21:15:00,1.87879,1.87904,1.87842,1.87858,1958820000.0
2006-10-05 21:30:00,1.87858,1.87892,1.87846,1.87856,1884650003.0
2006-10-05 21:45:00,1.87852,1.87896,1.87841,1.87875,1899899992.0
2006-10-05 22:00:00,1.8788,1.87892,1.87852,1.87878,1545800001.0
2006-10-05 22:15:00,1.87885,1.87895,1.8785,1.87873,1722300001.0
2006-10-05 22:30:00,1.87877,1.87905,1.87864,1.87873,1291849997.0
2006-10-05 22:45:00,1.87873,1.8792,1.87849,1.87912,919700001.0
2006-10-05 23:00:00,1.87904,1.87947,1.87886,1.87923,855199995.0
2006-10-05 23:15:00,1.87917,1.87933,1.87857,1.87857,801900006.0
2006-10-05 23:30:00,1.87853,1.87865,1.87833,1.87843,465100000.0
2006-10-05 23:45:00,1.87845,1.87861,1.87819,1.87853,497900002.0
2006-10-06 00:00:00,1.87853,1.8786,1.87825,1.87852,522650000.0
2006-10-06 00:15:00,1.87855,1.87868,1.8782,1.87838,645699999.0
2006-10-06 00:30:00,1.87831,1.87853,1.87801,1.87832,726300002.0
2006-10-06 00:45:00,1.8783,1.87835,1.8778,1.87822,845099999.0
2006-10-06 01:00:00,1.87805,1.87846,1.87762,1.87763,715150006.0
2006-10-06 01:15:00,1.87764,1.87806,1.87727,1.8779,745500002.0
2006-10-06 01:30:00,1.8781,1.87897,1.87806,1.87861,562320000.0
2006-10-06 01:45:00,1.87857,1.87869,1.87826,1.87853,677499999.0
2006-10-06 02:00:00,1.87854,1.87902,1.8784,1.87893,823000001.0
2006-10-06 02:15:00,1.87902,1.87906,1.87843,1.87883,819299997.0
2006-10-06 02:30:00,1.8788,1.87927,1.87861,1.87895,937199997.0
2006-10-06 02:45:00,1.87888,1.87888,1.8779,1.87807,866899994.0
2006-10-06 03:00:00,1.87808,1.87808,1.87646,1.87689,849199998.0
2006-10-06 03:15:00,1.87682,1.87688,1.87546,1.8761,615500000.0
2006-10-06 03:30:00,1.87625,1.87672,1.87625,1.87653,959400003.0
2006-10-06 03:45:00,1.8765,1.87707,1.87627,1.87688,978999994.0
2006-10-06 04:00:00,1.87689,1.87701,1.87651,1.87682,827619999.0
2006-10-06 04:15:00,1.87693,1.87723,1.8767,1.87705,1027500002.0
2006-10-06 04:30:00,1.87702,1.87713,1.87679,1.87688,883299993.0
2006-10-06 04:45:00,1.87699,1.87735,1.8767,1.8771,627400002.0
2006-10-06 05:00:00,1.87712,1.87821,1.87693,1.87792,744500000.0
2006-10-06 05:15:00,1.87793,1.87797,1.87741,1.8776,878500000.0
2006-10-06 05:30:00,1.8776,1.87765,1.87704,1.87708,888019995.0
2006-10-06 05:45:00,1.87708,1.87723,1.87666,1.87682,797020004.0
2006-10-06 06:00:00,1.87678,1.87788,1.87627,1.87787,907499994.0
2006-10-06 06:15:00,1.87775,1.87788,1.87752,1.87775,902600001.0
2006-10-06 06:30:00,1.87773,1.87805,1.87767,1.878,547170002.0
2006-10-06 06:45:00,1.87798,1.87816,1.87768,1.87785,615900001.0
2006-10-06 07:00:00,1.87803,1.87827,1.87789,1.87803,675199998.0
2006-10-06 07:15:00,1.87807,1.87828,1.87773,1.87787,887799991.0
2006-10-06 07:30:00,1.87784,1.87791,1.87711,1.87761,1035400001.0
2006-10-06 07:45:00,1.87757,1.87764,1.87713,1.87724,704700001.0
2006-10-06 08:00:00,1.87712,1.87715,1.87639,1.87668,734969999.0
2006-10-06 08:15:00,1.87677,1.87696,1.87619,1.87629,1042499997.0
2006-10-06 08:30:00,1.87633,1.87649,1.87412,1.87412,1100799992.0
2006-10-06 08:45:00,1.87423,1.87482,1.87339,1.87339,1001100001.0
2006-10-06 09:00:00,1.8734,1.87371,1.87307,1.87362,957699992.0
2006-10-06 09:15:00,1.87353,1.87431,1.87335,1.87431,851699998.0
2006-10-06 09:30:00,1.87432,1.8748,1.87367,1.87467,932099997.0
2006-10-06 09:45:00,1.87459,1.87486,1.87403,1.8748,848499999.0
2006-10-06 10:00:00,1.87476,1.87476,1.8736,1.87405,938000001.0
2006-10-06 10:15:00,1.87403,1.8744,1.87386,1.87421,1004970001.0
2006-10-06 10:30:00,1.87431,1.87466,1.87306,1.87453,798499997.0
2006-10-06 10:45:00,1.87448,1.87528,1.87398,1.87521,996799997.0
2006-10-06 11:00:00,1.87527,1.87741,1.8752,1.87681,848799999.0
2006-10-06 11:15:00,1.87679,1.87702,1.87632,1.87675,964449996.0
2006-10-06 11:30:00,1.87665,1.87666,1.87542,1.87572,1130599994.0
2006-10-06 11:45:00,1.87573,1.87625,1.87565,1.87625,1181499993.0
2006-10-06 12:00:00,1.87638,1.87698,1.87638,1.87685,837500003.0
2006-10-06 12:15:00,1.87691,1.87705,1.87599,1.87609,917599998.0
2006-10-06 12:30:00,1.87606,1.87722,1.8759,1.87722,896599997.0
2006-10-06 12:45:00,1.87734,1.87734,1.87556,1.87569,942999996.0
2006-10-06 13:00:00,1.87553,1.87623,1.8753,1.87612,940099995.0
2006-10-06 13:15:00,1.87613,1.87652,1.8759,1.8763,927299994.0
2006-10-06 13:30:00,1.87623,1.87639,1.87515,1.87552,1026900000.0
2006-10-06 13:45:00,1.87543,1.87997,1.87524,1.87874,926100001.0
2006-10-06 14:00:00,1.87854,1.88205,1.87833,1.8815,942000001.0
2006-10-06 14:15:00,1.88125,1.88256,1.88031,1.88249,1025300002.0
2006-10-06 14:30:00,1.88364,1.88652,1.87862,1.88042,1056199994.0
2006-10-06 14:45:00,1.88014,1.88014,1.87441,1.87489,1134949992.0
2006-10-06 15:00:00,1.87485,1.87571,1.87291,1.87355,1117100001.0
2006-10-06 15:15:00,1.87368,1.87476,1.87365,1.87443,1121646993.0
2006-10-06 15:30:00,1.87443,1.87513,1.87353,1.87371,1044499996.0
2006-10-06 15:45:00,1.87374,1.87392,1.87127,1.87131,1202800008.0
2006-10-06 16:00:00,1.87126,1.87216,1.8709,1.87114,913099997.0
2006-10-06 16:15:00,1.87116,1.87138,1.86948,1.87046,900700002.0
2006-10-06 16:30:00,1.87031,1.87035,1.86735,1.86863,996899997.0
2006-10-06 16:45:00,1.8687,1.86979,1.86825,1.86968,1088500007.0
2006-10-06 17:00:00,1.86957,1.87039,1.86899,1.87039,971399999.0
2006-10-06 17:15:00,1.87025,1.87081,1.86898,1.87081,989799996.0
2006-10-06 17:30:00,1.87085,1.87126,1.87032,1.87106,977200001.0
2006-10-06 17:45:00,1.87101,1.87162,1.87011,1.87092,898800002.0
2006-10-06 18:00:00,1.87084,1.87095,1.86816,1.86905,13000769994.0
2006-10-06 18:15:00,1.86917,1.86946,1.86856,1.86922,9832099976.0
2006-10-06 18:30:00,1.86928,1.87103,1.86916,1.8708,5519099994.0
2006-10-06 18:45:00,1.87078,1.87164,1.87007,1.87133,5744949986.0
2006-10-06 19:00:00,1.87138,1.87148,1.8705,1.87097,5056100000.0
2006-10-06 19:15:00,1.87093,1.87105,1.8706,1.87086,4170500001.0
2006-10-06 19:30:00,1.87085,1.87142,1.87081,1.87091,4229350006.0
2006-10-06 19:45:00,1.87099,1.87113,1.87039,1.87089,3530899995.0
2006-10-06 20:00:00,1.87088,1.87111,1.87059,1.8708,2742750004.0
2006-10-06 20:15:00,1.8708,1.87121,1.87067,1.87102,3372999996.0
2006-10-06 20:30:00,1.87115,1.87157,1.87105,1.87132,4493549991.0
2006-10-06 20:45:00,1.87132,1.87133,1.87063,1.87109,5319449989.0
2006-10-06 21:00:00,1.87108,1.87109,1.87048,1.87058,2892149993.0
2006-10-06 21:15:00,1.87055,1.87104,1.87036,1.87101,2086599999.0
2006-10-06 21:30:00,1.87101,1.87101,1.87047,1.87054,2023099998.0
2006-10-06 21:45:00,1.87052,1.87109,1.87043,1.87053,1697200003.0
2006-10-06 22:00:00,1.87058,1.87086,1.87048,1.87067,1567799999.0
2006-10-06 22:15:00,1.8708,1.87101,1.87064,1.87073,1796200004.0
2006-10-06 22:30:00,1.8708,1.87106,1.87013,1.87033,1233299998.0
2006-10-06 22:45:00,1.87034,1.87084,1.86863,1.86863,1118300005.0
2006-10-09 00:00:00,1.8689,1.869,1.8688,1.8689,68100000.0
2006-10-09 00:15:00,1.869,1.8691,1.8688,1.8691,90800000.0
2006-10-09 00:30:00,1.8689,1.8695,1.8688,1.8695,136200000.0
2006-10-09 00:45:00,1.8694,1.87,1.8694,1.8695,204300000.0
2006-10-09 01:00:00,1.8694,1.8698,1.8694,1.8697,90800000.0
2006-10-09 01:30:00,1.8698,1.8698,1.8696,1.8697,90800000.0
2006-10-09 01:45:00,1.8699,1.87,1.8697,1.87,113500000.0
2006-10-09 02:00:00,1.87,1.87043,1.86938,1.86996,744149998.0
2006-10-09 02:15:00,1.86995,1.86995,1.86947,1.86975,739600003.0
2006-10-09 02:30:00,1.8697,1.87017,1.86945,1.87008,845250000.0
2006-10-09 02:45:00,1.87008,1.87024,1.86979,1.87024,681950001.0
2006-10-09 03:00:00,1.8703,1.8706,1.86977,1.87058,819099998.0
2006-10-09 03:15:00,1.87062,1.87102,1.87059,1.87093,945099995.0
2006-10-09 03:30:00,1.87099,1.8711,1.87052,1.8709,625999999.0
2006-10-09 03:45:00,1.87097,1.87109,1.87055,1.87068,788000001.0
2006-10-09 04:00:00,1.87065,1.87088,1.87045,1.8707,946700000.0
2006-10-09 04:15:00,1.87058,1.87109,1.87022,1.87044,898400001.0
2006-10-09 04:30:00,1.87045,1.87055,1.86986,1.86986,588399996.0
2006-10-09 04:45:00,1.86994,1.86994,1.86906,1.86936,581699998.0
2006-10-09 05:00:00,1.86947,1.8704,1.86947,1.87024,895399999.0
2006-10-09 05:15:00,1.87027,1.87037,1.86933,1.8697,824200006.0
2006-10-09 05:30:00,1.86977,1.8704,1.86976,1.87028,768599996.0
2006-10-09 05:45:00,1.87032,1.87055,1.87013,1.87032,858399996.0
2006-10-09 06:00:00,1.8703,1.87102,1.87009,1.87094,790069999.0
2006-10-09 06:15:00,1.87098,1.87109,1.87014,1.8707,1069949999.0
2006-10-09 06:30:00,1.87076,1.87094,1.87049,1.87052,825246996.0
2006-10-09 06:45:00,1.87054,1.87085,1.87004,1.87004,600150003.0
2006-10-09 07:00:00,1.87033,1.87055,1.86994,1.8705,903099999.0
2006-10-09 07:15:00,1.87051,1.87051,1.86972,1.86999,846600001.0
2006-10-09 07:30:00,1.86997,1.87082,1.86988,1.87082,792899998.0
2006-10-09 07:45:00,1.87082,1.87082,1.86992,1.87,652300000.0
2006-10-09 08:00:00,1.87005,1.87093,1.86939,1.87055,953900000.0
2006-10-09 08:15:00,1.87082,1.87092,1.87033,1.87046,957999993.0
2006-10-09 08:30:00,1.8705,1.87075,1.87007,1.87009,764469998.0
2006-10-09 08:45:00,1.87021,1.87021,1.86792,1.86794,768799998.0
2006-10-09 09:00:00,1.86793,1.8683,1.86723,1.86761,903846990.0
2006-10-09 09:15:00,1.86759,1.86779,1.86603,1.86617,896069997.0
2006-10-09 09:30:00,1.86605,1.86643,1.86605,1.86628,835600001.0
2006-10-09 09:45:00,1.86631,1.86771,1.86631,1.86771,923300000.0
2006-10-09 10:00:00,1.86766,1.86772,1.86708,1.86772,782600001.0
2006-10-09 10:15:00,1.86783,1.86852,1.86783,1.86831,957099999.0
2006-10-09 10:30:00,1.86786,1.86786,1.86655,1.86686,943799994.0
2006-10-09 10:45:00,1.867,1.8671,1.86567,1.8665,1049099999.0
2006-10-09 11:00:00,1.8666,1.86771,1.86632,1.86768,912000006.0
2006-10-09 11:15:00,1.86774,1.86859,1.86761,1.86795,940150000.0
2006-10-09 11:30:00,1.86807,1.86823,1.86764,1.86814,1106899993.0
2006-10-09 11:45:00,1.8681,1.8681,1.86685,1.86732,1125450002.0
2006-10-09 12:00:00,1.8673,1.86747,1.86654,1.86659,867300002.0
2006-10-09 12:15:00,1.86656,1.86716,1.86567,1.86708,809300002.0
2006-10-09 12:30:00,1.86707,1.86714,1.86673,1.86679,935969999.0
2006-10-09 12:45:00,1.86685,1.86766,1.86675,1.86759,932849998.0
2006-10-09 13:00:00,1.86751,1.86813,1.86644,1.86645,938320002.0
2006-10-09 13:15:00,1.86645,1.86679,1.86616,1.8667,835500001.0
2006-10-09 13:30:00,1.86667,1.86739,1.8666,1.86727,928199994.0
2006-10-09 13:45:00,1.86717,1.86721,1.86619,1.86703,920199998.0
2006-10-09 14:00:00,1.86715,1.86731,1.86551,1.86553,952299998.0
2006-10-09 14:15:00,1.86562,1.86631,1.86508,1.86519,922200002.0
2006-10-09 14:30:00,1.86518,1.8654,1.86439,1.86521,877400003.0
2006-10-09 14:45:00,1.86509,1.86519,1.86397,1.86408,955999997.0
2006-10-09 15:00:00,1.86412,1.8647,1.86387,1.86441,917999995.0
2006-10-09 15:15:00,1.86437,1.86527,1.86425,1.86431,1186600005.0
2006-10-09 15:30:00,1.86426,1.86484,1.86426,1.86478,964599991.0
2006-10-09 15:45:00,1.86481,1.86485,1.86349,1.86402,1095899998.0
2006-10-09 16:00:00,1.86407,1.86465,1.86374,1.86445,797100003.0
2006-10-09 16:15:00,1.86447,1.86453,1.86362,1.86388,920300000.0
2006-10-09 16:30:00,1.86377,1.86488,1.86377,1.86488,856800002.0
2006-10-09 16:45:00,1.86485,1.86542,1.86466,1.86524,912100002.0
2006-10-09 17:00:00,1.86513,1.86603,1.86506,1.86603,1144899995.0
2006-10-09 17:15:00,1.86602,1.86647,1.86554,1.86638,879770001.0
2006-10-09 17:30:00,1.86639,1.86658,1.8661,1.86612,873799998.0
2006-10-09 17:45:00,1.86609,1.86619,1.86528,1.86575,949100007.0
2006-10-09 18:00:00,1.8658,1.86608,1.86509,1.86512,12365223959.0
2006-10-09 18:15:00,1.86513,1.86547,1.86492,1.86537,9982869999.0
2006-10-09 18:30:00,1.86538,1.86611,1.86525,1.86598,5658849985.0
2006-10-09 18:45:00,1.86598,1.8661,1.86573,1.86583,5332200002.0
2006-10-09 19:00:00,1.8658,1.86643,1.8658,1.86643,5188749998.0
2006-10-09 19:15:00,1.86643,1.86643,1.86585,1.86596,4402049998.0
2006-10-09 19:30:00,1.86594,1.86605,1.86544,1.8657,4660050009.0
2006-10-09 19:45:00,1.86572,1.86697,1.86569,1.86691,3593320002.0
2006-10-09 20:00:00,1.8669,1.86755,1.86677,1.86729,2534069995.0
2006-10-09 20:15:00,1.8673,1.86765,1.8668,1.8669,3761699992.0
2006-10-09 20:30:00,1.86692,1.86723,1.86675,1.86678,4458949997.0
2006-10-09 20:45:00,1.86673,1.86724,1.86662,1.86693,4910849990.0
2006-10-09 21:00:00,1.86702,1.8677,1.86693,1.8676,3098400007.0
2006-10-09 21:15:00,1.86763,1.86773,1.86732,1.86737,2267539994.0
2006-10-09 21:30:00,1.86732,1.8674,1.86684,1.86684,1732550001.0
2006-10-09 21:45:00,1.86682,1.86714,1.86678,1.86695,2003799994.0
2006-10-09 22:00:00,1.86697,1.8674,1.86687,1.86702,1656700004.0
2006-10-09 22:15:00,1.86705,1.86728,1.86688,1.86715,1852999997.0
2006-10-09 22:30:00,1.86718,1.86735,1.86688,1.86694,1455799993.0
2006-10-09 22:45:00,1.86695,1.86757,1.86659,1.8666,1141300004.0
2006-10-09 23:00:00,1.86671,1.86723,1.86641,1.86702,828799995.0
2006-10-09 23:15:00,1.86717,1.86737,1.86678,1.8669,691500000.0
2006-10-09 23:30:00,1.86702,1.86723,1.86626,1.86671,693500002.0
2006-10-09 23:45:00,1.8665,1.86675,1.86519,1.86653,628799998.0
2006-10-10 00:00:00,1.86645,1.86723,1.86643,1.86697,599399999.0
2006-10-10 00:15:00,1.86693,1.86711,1.86676,1.8669,671099997.0
2006-10-10 00:30:00,1.86715,1.86733,1.86678,1.86715,758200001.0
2006-10-10 00:45:00,1.86714,1.86722,1.86663,1.86671,638500003.0
2006-10-10 01:00:00,1.86682,1.86725,1.8667,1.86698,1044199998.0
2006-10-10 01:15:00,1.8668,1.86693,1.86605,1.86645,790000002.0
2006-10-10 01:30:00,1.86651,1.86706,1.86622,1.86664,766500005.0
2006-10-10 01:45:00,1.86663,1.86673,1.86607,1.86633,789999998.0
2006-10-10 02:00:00,1.86633,1.86636,1.8656,1.86571,858300004.0
2006-10-10 02:15:00,1.86558,1.86578,1.8652,1.86552,941799999.0
2006-10-10 02:30:00,1.86547,1.86601,1.86519,1.8657,841299999.0
2006-10-10 02:45:00,1.86568,1.86596,1.86554,1.86572,849299996.0
2006-10-10 03:00:00,1.86574,1.86612,1.86555,1.86612,741600004.0
2006-10-10 03:15:00,1.86622,1.86626,1.86579,1.86594,651169994.0
2006-10-10 03:30:00,1.86599,1.86686,1.86596,1.86672,717300000.0
2006-10-10 03:45:00,1.86664,1.86668,1.86633,1.86666,982600004.0
2006-10-10 04:00:00,1.86663,1.86672,1.86633,1.8664,906000000.0
2006-10-10 04:15:00,1.8664,1.86663,1.86625,1.86654,820999994.0
2006-10-10 04:30:00,1.86652,1.86671,1.86578,1.866,638249995.0
2006-10-10 04:45:00,1.86603,1.86613,1.8649,1.86499,819700004.0
2006-10-10 05:00:00,1.86505,1.86551,1.86483,1.86506,822099999.0
2006-10-10 05:15:00,1.86511,1.86572,1.86501,1.86566,722500001.0
2006-10-10 05:30:00,1.86556,1.86576,1.8652,1.86551,796300005.0
2006-10-10 05:45:00,1.86549,1.86558,1.86518,1.86521,711399999.0
2006-10-10 06:00:00,1.86532,1.86585,1.86514,1.86585,678050001.0
2006-10-10 06:15:00,1.86585,1.86611,1.86573,1.86607,898599997.0
2006-10-10 06:30:00,1.86597,1.86635,1.86591,1.8661,748700005.0
2006-10-10 06:45:00,1.8661,1.86642,1.86599,1.86605,670100002.0
2006-10-10 07:00:00,1.86621,1.86635,1.86593,1.8663,752300000.0
2006-10-10 07:15:00,1.86635,1.86691,1.8662,1.86674,984900007.0
2006-10-10 07:30:00,1.86671,1.86682,1.86575,1.8666,893099996.0
2006-10-10 07:45:00,1.8665,1.8665,1.8658,1.86587,1077199996.0
2006-10-10 08:00:00,1.8658,1.86753,1.8658,1.8675,1041146998.0
2006-10-10 08:15:00,1.86753,1.86985,1.86742,1.86817,1047599994.0
2006-10-10 08:30:00,1.86819,1.86958,1.86817,1.86904,797549996.0
2006-10-10 08:45:00,1.86904,1.86995,1.86827,1.86898,773146995.0
2006-10-10 09:00:00,1.8692,1.86949,1.86728,1.86787,961099999.0
2006-10-10 09:15:00,1.86773,1.86779,1.86655,1.86723,830550001.0
2006-10-10 09:30:00,1.8672,1.86797,1.86652,1.86691,1170400000.0
2006-10-10 09:45:00,1.86693,1.86774,1.8662,1.86637,1017099995.0
2006-10-10 10:00:00,1.86637,1.86658,1.86445,1.86468,926100000.0
2006-10-10 10:15:00,1.86451,1.86451,1.86171,1.86242,1023200005.0
2006-10-10 10:30:00,1.862,1.86212,1.85799,1.86057,985650002.0
2006-10-10 10:45:00,1.86057,1.86114,1.86019,1.86023,956499996.0
2006-10-10 11:00:00,1.86014,1.86022,1.85882,1.85983,879200000.0
2006-10-10 11:15:00,1.85978,1.86023,1.85941,1.85982,939199999.0
2006-10-10 11:30:00,1.85968,1.86038,1.85955,1.86012,1139599992.0
2006-10-10 11:45:00,1.8601,1.86057,1.85982,1.85987,1176796986.0
2006-10-10 12:00:00,1.85993,1.86087,1.85962,1.86034,920699994.0
2006-10-10 12:15:00,1.8605,1.86062,1.85975,1.85975,1074900000.0
2006-10-10 12:30:00,1.85972,1.86016,1.85879,1.8591,1216999998.0
2006-10-10 12:45:00,1.85914,1.85953,1.8588,1.85926,932870000.0
2006-10-10 13:00:00,1.85931,1.85931,1.85727,1.85733,1045200003.0
2006-10-10 13:15:00,1.8573,1.85736,1.85532,1.85627,950746997.0
2006-10-10 13:30:00,1.85624,1.85655,1.85583,1.85602,1178739998.0
2006-10-10 13:45:00,1.85594,1.85629,1.85507,1.85617,814200000.0
2006-10-10 14:00:00,1.85622,1.85765,1.85614,1.85765,801799998.0
2006-10-10 14:15:00,1.85775,1.85775,1.85542,1.85605,882199995.0
2006-10-10 14:30:00,1.85607,1.85631,1.85549,1.85583,954069993.0
2006-10-10 14:45:00,1.85579,1.85615,1.85511,1.85581,924199992.0
2006-10-10 15:00:00,1.85582,1.85582,1.85417,1.8546,923649996.0
2006-10-10 15:15:00,1.8545,1.85547,1.85435,1.85486,1144699989.0
2006-10-10 15:30:00,1.85481,1.85496,1.85303,1.85367,1027899988.0
2006-10-10 15:45:00,1.8535,1.85375,1.85257,1.8537,959349999.0
2006-10-10 16:00:00,1.8539,1.85406,1.85293,1.85377,986599996.0
2006-10-10 16:15:00,1.85392,1.85396,1.85273,1.85325,956749999.0
2006-10-10 16:30:00,1.85303,1.85419,1.85276,1.85419,1093200004.0
2006-10-10 16:45:00,1.85421,1.85545,1.85398,1.85543,1006549998.0
2006-10-10 17:00:00,1.85538,1.85558,1.85492,1.85542,848300001.0
2006-10-10 17:15:00,1.85533,1.85537,1.85432,1.85494,1148500002.0
2006-10-10 17:30:00,1.85487,1.85505,1.85433,1.85453,882600005.0
2006-10-10 17:45:00,1.85452,1.85467,1.85411,1.8545,740500000.0
2006-10-10 18:00:00,1.85462,1.85477,1.85388,1.8539,12418600011.0
2006-10-10 18:15:00,1.8538,1.85426,1.85362,1.85422,10180950010.0
2006-10-10 18:30:00,1.85425,1.85569,1.8542,1.85561,5170359989.0
2006-10-10 18:45:00,1.85563,1.85586,1.85459,1.85464,5323290007.0
2006-10-10 19:00:00,1.85452,1.85487,1.85445,1.85475,5401419998.0
2006-10-10 19:15:00,1.85475,1.85475,1.85408,1.85421,4157950002.0
2006-10-10 19:30:00,1.8542,1.85438,1.85409,1.8542,4759416980.0
2006-10-10 19:45:00,1.85423,1.85484,1.85423,1.85453,3282020004.0
2006-10-10 20:00:00,1.8545,1.85476,1.85444,1.8546,2669300003.0
2006-10-10 20:15:00,1.85462,1.85554,1.85462,1.8553,4092719986.0
2006-10-10 20:30:00,1.85528,1.85555,1.85506,1.85546,4406919993.0
2006-10-10 20:45:00,1.85543,1.85552,1.85381,1.85395,4963899993.0
2006-10-10 21:00:00,1.85393,1.85427,1.85361,1.8542,2805799995.0
2006-10-10 21:15:00,1.85425,1.85457,1.85413,1.85442,2161050001.0
2006-10-10 21:30:00,1.85445,1.85466,1.85421,1.85433,1840300004.0
2006-10-10 21:45:00,1.85432,1.85468,1.85414,1.85463,1860449999.0
2006-10-10 22:00:00,1.85465,1.85465,1.8534,1.85353,1606399995.0
2006-10-10 22:15:00,1.85357,1.85368,1.85329,1.85353,1806900003.0
2006-10-10 22:30:00,1.85357,1.8539,1.85353,1.8539,1243599997.0
2006-10-10 22:45:00,1.85393,1.85413,1.85342,1.85402,812300001.0
2006-10-10 23:00:00,1.85377,1.85433,1.85356,1.85425,752700003.0
2006-10-10 23:15:00,1.85413,1.85473,1.85364,1.85383,921799990.0
2006-10-10 23:30:00,1.85385,1.85403,1.85292,1.85298,701199998.0
2006-10-10 23:45:00,1.85307,1.85389,1.85291,1.85377,517099996.0
2006-10-11 00:00:00,1.85369,1.85387,1.85329,1.85339,799200000.0
2006-10-11 00:15:00,1.85342,1.85367,1.85331,1.85365,581300002.0
2006-10-11 00:30:00,1.85354,1.85396,1.85354,1.8537,600000003.0
2006-10-11 00:45:00,1.85388,1.85421,1.85294,1.8531,783070001.0
2006-10-11 01:00:00,1.85308,1.85387,1.85305,1.85386,767399994.0
2006-10-11 01:15:00,1.85379,1.85407,1.85315,1.85315,514899996.0
2006-10-11 01:30:00,1.85323,1.85373,1.85323,1.8535,618299997.0
2006-10-11 01:45:00,1.85352,1.85385,1.85341,1.85362,669400001.0
2006-10-11 02:00:00,1.85359,1.85424,1.85353,1.8542,625600001.0
2006-10-11 02:15:00,1.85403,1.8546,1.85379,1.85452,728799999.0
2006-10-11 02:30:00,1.85449,1.85495,1.85428,1.85473,650369999.0
2006-10-11 02:45:00,1.85467,1.8547,1.85393,1.85411,932399998.0
2006-10-11 03:00:00,1.85419,1.85449,1.85401,1.85402,851899997.0
2006-10-11 03:15:00,1.85409,1.8545,1.854,1.8542,474399999.0
2006-10-11 03:30:00,1.85427,1.85448,1.85416,1.85444,598899999.0
2006-10-11 03:45:00,1.85436,1.8545,1.85404,1.85438,803100002.0
2006-10-11 04:00:00,1.85432,1.85463,1.85422,1.8544,836699998.0
2006-10-11 04:15:00,1.8545,1.85473,1.85441,1.85469,752300002.0
2006-10-11 04:30:00,1.85467,1.85516,1.85454,1.85505,682499998.0
2006-10-11 04:45:00,1.85538,1.85549,1.85492,1.855,633700002.0
2006-10-11 05:00:00,1.85498,1.85511,1.85432,1.8545,902749996.0
2006-10-11 05:15:00,1.85455,1.85488,1.85449,1.85488,657399999.0
2006-10-11 05:30:00,1.8546,1.85472,1.85401,1.85418,777799999.0
2006-10-11 05:45:00,1.85426,1.85442,1.85409,1.85439,801449994.0
2006-10-11 06:00:00,1.85455,1.85462,1.85425,1.85428,946499998.0
2006-10-11 06:15:00,1.85433,1.85447,1.85402,1.85445,854599999.0
2006-10-11 06:30:00,1.8544,1.85495,1.85435,1.85495,737599996.0
2006-10-11 06:45:00,1.8546,1.85511,1.8545,1.85486,578400000.0
2006-10-11 07:00:00,1.85498,1.85509,1.85465,1.85478,1040299995.0
2006-10-11 07:15:00,1.85485,1.85507,1.8547,1.85505,938900001.0
2006-10-11 07:30:00,1.85505,1.85532,1.85483,1.85526,743199994.0
2006-10-11 07:45:00,1.85523,1.85556,1.8549,1.85556,777500003.0
2006-10-11 08:00:00,1.85553,1.85556,1.8549,1.85527,851600003.0
2006-10-11 08:15:00,1.85534,1.85539,1.85429,1.85493,892599999.0
2006-10-11 08:30:00,1.85486,1.85486,1.85228,1.85237,971699998.0
2006-10-11 08:45:00,1.8525,1.85286,1.85177,1.85241,863000000.0
2006-10-11 09:00:00,1.85241,1.85399,1.852,1.853,1161899997.0
2006-10-11 09:15:00,1.85302,1.85588,1.85289,1.85546,892099997.0
2006-10-11 09:30:00,1.85523,1.85648,1.85458,1.85574,1093800001.0
2006-10-11 09:45:00,1.85564,1.8558,1.85496,1.8553,758400003.0
2006-10-11 10:00:00,1.85534,1.85646,1.85534,1.85606,1052499991.0
2006-10-11 10:15:00,1.85598,1.85657,1.85583,1.85593,1041299998.0
2006-10-11 10:30:00,1.85597,1.8564,1.85543,1.85608,1066800000.0
2006-10-11 10:45:00,1.85614,1.85766,1.85527,1.85753,1005546994.0
2006-10-11 11:00:00,1.85753,1.85761,1.85694,1.8574,1116600003.0
2006-10-11 11:15:00,1.85737,1.8575,1.85668,1.85679,983400003.0
2006-10-11 11:30:00,1.85674,1.85684,1.85591,1.85612,1093899998.0
2006-10-11 11:45:00,1.85622,1.85698,1.85588,1.85688,1146349995.0
2006-10-11 12:00:00,1.85692,1.85692,1.85639,1.85652,967999998.0
2006-10-11 12:15:00,1.85649,1.85732,1.8563,1.8565,919769999.0
2006-10-11 12:30:00,1.85649,1.85781,1.85646,1.85699,846299996.0
2006-10-11 12:45:00,1.85718,1.85746,1.85668,1.857,945900001.0
2006-10-11 13:00:00,1.85698,1.8574,1.85645,1.85696,980700000.0
2006-10-11 13:15:00,1.857,1.85865,1.85698,1.85833,938100006.0
2006-10-11 13:30:00,1.85829,1.85848,1.85772,1.85788,886300000.0
2006-10-11 13:45:00,1.85782,1.85795,1.85755,1.8578,570700003.0
2006-10-11 14:00:00,1.85782,1.85787,1.85561,1.85602,915969992.0
2006-10-11 14:15:00,1.85595,1.85617,1.85545,1.85593,1088199999.0
2006-10-11 14:30:00,1.85599,1.85619,1.85422,1.85442,962400004.0
2006-10-11 14:45:00,1.85442,1.8545,1.85365,1.85365,949900002.0
2006-10-11 15:00:00,1.85368,1.85461,1.85368,1.85424,1119600001.0
2006-10-11 15:15:00,1.85417,1.85423,1.85339,1.8534,1008600002.0
2006-10-11 15:30:00,1.85337,1.85396,1.85319,1.85395,1127000000.0
2006-10-11 15:45:00,1.85404,1.85594,1.85404,1.8551,1001200004.0
2006-10-11 16:00:00,1.85505,1.85548,1.85461,1.85545,975699997.0
2006-10-11 16:15:00,1.85549,1.85634,1.85501,1.85514,816920003.0
2006-10-11 16:30:00,1.85502,1.85593,1.85501,1.8557,709049997.0
2006-10-11 16:45:00,1.8559,1.85796,1.8559,1.85628,898100001.0
2006-10-11 17:00:00,1.85622,1.85632,1.85483,1.85601,1017400002.0
2006-10-11 17:15:00,1.85603,1.85705,1.85603,1.85705,971999998.0
2006-10-11 17:30:00,1.85704,1.85778,1.85694,1.85745,885900004.0
2006-10-11 17:45:00,1.85741,1.85778,1.85636,1.85653,951600000.0
2006-10-11 18:00:00,1.85647,1.857,1.85623,1.85697,13195319988.0
2006-10-11 18:15:00,1.85702,1.85775,1.85685,1.85755,9919070002.0
2006-10-11 18:30:00,1.85752,1.85757,1.85661,1.85662,5347399991.0
2006-10-11 18:45:00,1.8566,1.85728,1.85637,1.85661,5227750001.0
2006-10-11 19:00:00,1.85655,1.85705,1.8561,1.85703,5002899982.0
2006-10-11 19:15:00,1.85703,1.85735,1.85665,1.8567,4601197002.0
2006-10-11 19:30:00,1.85667,1.85667,1.85591,1.8563,4151300005.0
2006-10-11 19:45:00,1.85628,1.85721,1.8562,1.85695,3749599985.0
2006-10-11 20:00:00,1.85686,1.85693,1.85413,1.85513,2675500005.0
2006-10-11 20:15:00,1.85503,1.85503,1.85201,1.85223,3714150006.0
2006-10-11 20:30:00,1.85208,1.85283,1.85163,1.8521,4556999990.0
2006-10-11 20:45:00,1.85207,1.85573,1.85201,1.85294,4280700000.0
2006-10-11 21:00:00,1.85293,1.85448,1.85285,1.85373,2774120001.0
2006-10-11 21:15:00,1.85372,1.85405,1.8533,1.85394,2322300003.0
2006-10-11 21:30:00,1.85399,1.85548,1.85399,1.85453,1891849997.0
2006-10-11 21:45:00,1.85451,1.85502,1.85451,1.85485,2074547007.0
2006-10-11 22:00:00,1.85497,1.85504,1.85372,1.8538,1787899998.0
2006-10-11 22:15:00,1.85392,1.85393,1.85318,1.85345,1830849999.0
2006-10-11 22:30:00,1.85349,1.85376,1.8532,1.85351,1531999997.0
2006-10-11 22:45:00,1.85353,1.85355,1.85305,1.85325,1125900000.0
2006-10-11 23:00:00,1.8529,1.85381,1.85278,1.85358,907900003.0
2006-10-11 23:15:00,1.85358,1.85375,1.8533,1.85372,745270000.0
2006-10-11 23:30:00,1.85371,1.85384,1.85321,1.8535,755400004.0
2006-10-11 23:45:00,1.85353,1.85419,1.85334,1.85419,750800003.0
2006-10-12 00:00:00,1.85433,1.85456,1.8538,1.8541,653200002.0
2006-10-12 00:15:00,1.85407,1.85422,1.85378,1.85412,686599999.0
2006-10-12 00:30:00,1.85403,1.85425,1.8539,1.854,582899995.0
2006-10-12 00:45:00,1.854,1.85445,1.85371,1.85426,787400004.0
2006-10-12 01:00:00,1.85438,1.85489,1.85434,1.85485,796099997.0
2006-10-12 01:15:00,1.85478,1.85478,1.854,1.85409,761599998.0
2006-10-12 01:30:00,1.85412,1.85465,1.85395,1.85447,793646996.0
2006-10-12 01:45:00,1.85444,1.8545,1.85405,1.85449,984149998.0
2006-10-12 02:00:00,1.85455,1.85548,1.85451,1.85487,933799995.0
2006-10-12 02:15:00,1.85491,1.85565,1.85472,1.85557,862400003.0
2006-10-12 02:30:00,1.85548,1.85553,1.85484,1.85497,946900001.0
2006-10-12 02:45:00,1.85488,1.8553,1.85472,1.85472,869100002.0
2006-10-12 03:00:00,1.8547,1.85517,1.8546,1.85502,966899999.0
2006-10-12 03:15:00,1.85507,1.85507,1.85477,1.8549,590200004.0
2006-10-12 03:30:00,1.85493,1.85537,1.85487,1.85522,899100006.0
2006-10-12 03:45:00,1.85516,1.85635,1.85512,1.85627,900700001.0
2006-10-12 04:00:00,1.85632,1.85651,1.85597,1.85599,913300006.0
2006-10-12 04:15:00,1.8561,1.85631,1.85595,1.85623,793800004.0
2006-10-12 04:30:00,1.85618,1.85669,1.85603,1.85632,678399997.0
2006-10-12 04:45:00,1.85653,1.8566,1.85623,1.85641,490600000.0
2006-10-12 05:00:00,1.85647,1.857,1.85631,1.8568,689669994.0
2006-10-12 05:15:00,1.85683,1.857,1.8563,1.85635,838700001.0
2006-10-12 05:30:00,1.85636,1.85675,1.8562,1.85668,701400002.0
2006-10-12 05:45:00,1.85663,1.85702,1.85646,1.85672,870200009.0
2006-10-12 06:00:00,1.85678,1.85693,1.85657,1.85658,670999998.0
2006-10-12 06:15:00,1.85663,1.85678,1.85617,1.85651,929999999.0
2006-10-12 06:30:00,1.85638,1.85683,1.85631,1.85669,712699999.0
2006-10-12 06:45:00,1.85668,1.85683,1.85633,1.8564,528650002.0
2006-10-12 07:00:00,1.85652,1.85675,1.8564,1.8567,610999999.0
2006-10-12 07:15:00,1.85673,1.85706,1.85633,1.85706,920299998.0
2006-10-12 07:30:00,1.85705,1.85708,1.85648,1.85708,931499998.0
2006-10-12 07:45:00,1.85702,1.85705,1.85648,1.85673,826499997.0
2006-10-12 08:00:00,1.8567,1.85673,1.85624,1.85673,1068946996.0
2006-10-12 08:15:00,1.85682,1.85761,1.85636,1.85738,1008399999.0
2006-10-12 08:30:00,1.85761,1.85836,1.85752,1.85787,951199996.0
2006-10-12 08:45:00,1.85796,1.85812,1.85731,1.85731,829400002.0
2006-10-12 09:00:00,1.85733,1.86079,1.85717,1.85984,850100001.0
2006-10-12 09:15:00,1.85978,1.85992,1.85899,1.85937,963400001.0
2006-10-12 09:30:00,1.85942,1.861,1.85934,1.86028,1034900001.0
2006-10-12 09:45:00,1.86026,1.86081,1.86003,1.86012,898700006.0
2006-10-12 10:00:00,1.86007,1.86044,1.85969,1.86026,1014799998.0
2006-10-12 10:15:00,1.86023,1.86023,1.85793,1.85827,986900005.0
2006-10-12 10:30:00,1.85836,1.85871,1.85724,1.8583,984499995.0
2006-10-12 10:45:00,1.85838,1.85908,1.85832,1.85877,899799995.0
2006-10-12 11:00:00,1.85849,1.85849,1.8568,1.857,853446997.0
2006-10-12 11:15:00,1.85703,1.85707,1.85533,1.8559,1134500000.0
2006-10-12 11:30:00,1.85588,1.85668,1.85535,1.85648,1098000001.0
2006-10-12 11:45:00,1.85648,1.8581,1.85647,1.8581,961599998.0
2006-10-12 12:00:00,1.85816,1.85823,1.85658,1.85678,1126300003.0
2006-10-12 12:15:00,1.8568,1.85731,1.85629,1.85642,916599998.0
2006-10-12 12:30:00,1.8564,1.85669,1.85471,1.85538,976499999.0
2006-10-12 12:45:00,1.85543,1.85547,1.85477,1.85504,986270004.0
2006-10-12 13:00:00,1.85502,1.85603,1.85485,1.85602,1067199988.0
2006-10-12 13:15:00,1.85612,1.85729,1.85609,1.85609,861499999.0
2006-10-12 13:30:00,1.85592,1.85592,1.85359,1.85439,943049998.0
2006-10-12 13:45:00,1.85438,1.85502,1.85438,1.85455,1041850003.0
2006-10-12 14:00:00,1.85465,1.85568,1.85456,1.85557,947100005.0
2006-10-12 14:15:00,1.85551,1.85558,1.85467,1.85488,890000004.0
2006-10-12 14:30:00,1.85472,1.85843,1.85472,1.85744,1119799997.0
2006-10-12 14:45:00,1.85735,1.8576,1.85493,1.85493,1030300004.0
2006-10-12 15:00:00,1.85488,1.85568,1.85411,1.85547,982699998.0
2006-10-12 15:15:00,1.85541,1.85586,1.85466,1.85545,1229399993.0
2006-10-12 15:30:00,1.85548,1.85723,1.85548,1.85721,1063700008.0
2006-10-12 15:45:00,1.85715,1.8572,1.85601,1.85604,991799997.0
2006-10-12 16:00:00,1.85598,1.85672,1.85567,1.85655,915099997.0
2006-10-12 16:15:00,1.8565,1.85676,1.85595,1.85639,945599994.0
2006-10-12 16:30:00,1.85628,1.85665,1.85496,1.85526,1063199996.0
2006-10-12 16:45:00,1.8554,1.85635,1.85508,1.85611,1078500007.0
2006-10-12 17:00:00,1.85599,1.85683,1.85578,1.85654,1081169999.0
2006-10-12 17:15:00,1.85648,1.85665,1.85557,1.8558,922599994.0
2006-10-12 17:30:00,1.85579,1.85613,1.85514,1.85562,1067800004.0
2006-10-12 17:45:00,1.8557,1.85595,1.85542,1.85544,802849997.0
2006-10-12 18:00:00,1.85545,1.85612,1.85539,1.85608,13214100002.0
2006-10-12 18:15:00,1.85609,1.8566,1.85599,1.8566,9378819998.0
2006-10-12 18:30:00,1.85663,1.85663,1.85616,1.85643,5254350002.0
2006-10-12 18:45:00,1.85643,1.85663,1.85597,1.85635,5529049999.0
2006-10-12 19:00:00,1.85642,1.85682,1.85627,1.85663,4958399996.0
2006-10-12 19:15:00,1.85667,1.85691,1.85655,1.85675,4701799980.0
2006-10-12 19:30:00,1.85675,1.85745,1.85667,1.85695,4970549988.0
2006-10-12 19:45:00,1.85693,1.85738,1.85684,1.85738,3488299982.0
2006-10-12 20:00:00,1.85735,1.85757,1.85633,1.85636,2792900003.0
2006-10-12 20:15:00,1.85632,1.85691,1.85622,1.8568,3811446994.0
2006-10-12 20:30:00,1.85678,1.85742,1.8567,1.85742,4622699996.0
2006-10-12 20:45:00,1.85736,1.8575,1.85686,1.8574,4647299990.0
2006-10-12 21:00:00,1.85742,1.858,1.8574,1.85788,3264899996.0
2006-10-12 21:15:00,1.85797,1.85838,1.85789,1.85814,2119969995.0
2006-10-12 21:30:00,1.85813,1.85818,1.85785,1.85785,1698899999.0
2006-10-12 21:45:00,1.85784,1.85801,1.85741,1.85795,1948919997.0
2006-10-12 22:00:00,1.85802,1.85852,1.85802,1.85847,1721000002.0
2006-10-12 22:15:00,1.85855,1.85902,1.85827,1.85902,1835500001.0
2006-10-12 22:30:00,1.85905,1.85907,1.85857,1.85893,1524800001.0
2006-10-12 22:45:00,1.85894,1.85924,1.85847,1.8589,816299999.0
2006-10-12 23:00:00,1.85869,1.85919,1.85856,1.85907,880750002.0
2006-10-12 23:15:00,1.859,1.85912,1.85868,1.85894,653700003.0
2006-10-12 23:30:00,1.859,1.85908,1.85831,1.8584,665500002.0
2006-10-12 23:45:00,1.85845,1.85887,1.8579,1.85886,543300001.0
2006-10-13 00:00:00,1.85894,1.85947,1.85881,1.85898,921800001.0
2006-10-13 00:15:00,1.85901,1.85901,1.85842,1.8587,665199998.0
2006-10-13 00:30:00,1.85867,1.85867,1.85828,1.85838,717100005.0
2006-10-13 00:45:00,1.85834,1.85922,1.85832,1.85882,732570003.0
2006-10-13 01:00:00,1.85888,1.85927,1.85858,1.85921,761649998.0
2006-10-13 01:15:00,1.85917,1.85953,1.8591,1.85926,847899999.0
2006-10-13 01:30:00,1.85934,1.85938,1.85894,1.8593,720449998.0
2006-10-13 01:45:00,1.85933,1.85937,1.8588,1.85888,658699996.0
2006-10-13 02:00:00,1.85886,1.85952,1.85862,1.85933,779199994.0
2006-10-13 02:15:00,1.85917,1.85924,1.85833,1.85865,975700002.0
2006-10-13 02:30:00,1.85862,1.85868,1.85796,1.8586,987699997.0
2006-10-13 02:45:00,1.85857,1.85863,1.8581,1.8586,864100001.0
2006-10-13 03:00:00,1.85857,1.86037,1.85843,1.85985,763399999.0
2006-10-13 03:15:00,1.85984,1.86217,1.85969,1.8603,832149997.0
2006-10-13 03:30:00,1.8604,1.86141,1.86021,1.86021,775750004.0
2006-10-13 03:45:00,1.86007,1.8604,1.86004,1.86038,870046987.0
2006-10-13 04:00:00,1.86042,1.86088,1.86029,1.86049,933200008.0
2006-10-13 04:15:00,1.86068,1.86117,1.86043,1.86092,998700001.0
2006-10-13 04:30:00,1.86092,1.86122,1.86081,1.86107,828600005.0
2006-10-13 04:45:00,1.8612,1.8624,1.86115,1.8624,593000002.0
2006-10-13 05:00:00,1.86249,1.86249,1.86207,1.8623,746170001.0
2006-10-13 05:15:00,1.86233,1.86252,1.86221,1.86232,697699999.0
2006-10-13 05:30:00,1.86233,1.86243,1.8621,1.86222,776499997.0
2006-10-13 05:45:00,1.86231,1.86231,1.8614,1.86151,804300002.0
2006-10-13 06:00:00,1.86159,1.86167,1.86088,1.86148,768999999.0
2006-10-13 06:15:00,1.8616,1.86176,1.86131,1.86154,931299997.0
2006-10-13 06:30:00,1.86152,1.86156,1.861,1.8611,659500000.0
2006-10-13 06:45:00,1.86107,1.86138,1.86078,1.86122,743400002.0
2006-10-13 07:00:00,1.86132,1.86143,1.8611,1.86139,637299994.0
2006-10-13 07:15:00,1.86145,1.86189,1.8613,1.8616,867200000.0
2006-10-13 07:30:00,1.86165,1.86165,1.86109,1.86155,725050000.0
2006-10-13 07:45:00,1.86155,1.86156,1.86079,1.86096,773099993.0
2006-10-13 08:00:00,1.86109,1.86109,1.86039,1.86062,1063799996.0
2006-10-13 08:15:00,1.86068,1.86096,1.86039,1.86052,879899995.0
2006-10-13 08:30:00,1.86048,1.86144,1.85992,1.86119,988899997.0
2006-10-13 08:45:00,1.86127,1.86297,1.86116,1.86242,1002400000.0
2006-10-13 09:00:00,1.86245,1.86259,1.86147,1.86232,801846994.0
2006-10-13 09:15:00,1.86215,1.86296,1.86183,1.8621,852200002.0
2006-10-13 09:30:00,1.86207,1.86261,1.86081,1.86166,969049998.0
2006-10-13 09:45:00,1.86164,1.86226,1.86155,1.86171,1283399997.0
2006-10-13 10:00:00,1.86166,1.86166,1.86035,1.86101,929050002.0
2006-10-13 10:15:00,1.86101,1.86163,1.86095,1.86156,936799987.0
2006-10-13 10:30:00,1.86146,1.86225,1.86092,1.8612,1216400000.0
2006-10-13 10:45:00,1.86118,1.86133,1.8606,1.86127,881500002.0
2006-10-13 11:00:00,1.8612,1.86167,1.86109,1.86146,925799998.0
2006-10-13 11:15:00,1.86157,1.86177,1.86113,1.86156,999099997.0
2006-10-13 11:30:00,1.86155,1.86199,1.86051,1.86065,1073000001.0
2006-10-13 11:45:00,1.86067,1.86095,1.86031,1.86095,1023200001.0
2006-10-13 12:00:00,1.86093,1.86093,1.86017,1.8605,1092999999.0
2006-10-13 12:15:00,1.86073,1.86108,1.86053,1.86068,1138899994.0
2006-10-13 12:30:00,1.86071,1.86151,1.86068,1.86148,953900001.0
2006-10-13 12:45:00,1.86151,1.86158,1.86018,1.8605,1165600003.0
2006-10-13 13:00:00,1.86051,1.86059,1.85911,1.85944,798800003.0
2006-10-13 13:15:00,1.85947,1.86017,1.8594,1.86007,857699998.0
2006-10-13 13:30:00,1.8601,1.86126,1.86002,1.86123,1041499995.0
2006-10-13 13:45:00,1.86107,1.86158,1.86084,1.86127,845699999.0
2006-10-13 14:00:00,1.86128,1.86174,1.86046,1.86046,990250003.0
2006-10-13 14:15:00,1.86053,1.86186,1.86051,1.86108,779100006.0
2006-10-13 14:30:00,1.86164,1.86328,1.85613,1.85647,975099999.0
2006-10-13 14:45:00,1.85635,1.85787,1.85628,1.85647,863200004.0
2006-10-13 15:00:00,1.85651,1.85716,1.85631,1.85657,1055399994.0
2006-10-13 15:15:00,1.85669,1.85726,1.85585,1.8565,1195900004.0
2006-10-13 15:30:00,1.85651,1.85677,1.85609,1.85642,828199998.0
2006-10-13 15:45:00,1.85635,1.85702,1.85525,1.85687,987249998.0
2006-10-13 16:00:00,1.85702,1.85702,1.85337,1.85485,968099996.0
2006-10-13 16:15:00,1.8548,1.8558,1.85459,1.8552,934869999.0
2006-10-13 16:30:00,1.85516,1.85571,1.85402,1.85462,1025400005.0
2006-10-13 16:45:00,1.85473,1.85524,1.85425,1.85524,1119199990.0
2006-10-13 17:00:00,1.85532,1.85534,1.85362,1.85471,1190599998.0
2006-10-13 17:15:00,1.85473,1.85507,1.8539,1.85491,980150002.0
2006-10-13 17:30:00,1.85501,1.85543,1.85455,1.85465,736799995.0
2006-10-13 17:45:00,1.85467,1.85498,1.8543,1.85454,1063500000.0
2006-10-13 18:00:00,1.85479,1.8565,1.85465,1.85602,12259740009.0
2006-10-13 18:15:00,1.85606,1.85627,1.8556,1.85582,9745450005.0
2006-10-13 18:30:00,1.85588,1.85624,1.85482,1.85538,5301999986.0
2006-10-13 18:45:00,1.85558,1.85611,1.85555,1.85566,5395849993.0
2006-10-13 19:00:00,1.8557,1.85639,1.85553,1.85565,5081996994.0
2006-10-13 19:15:00,1.8557,1.85648,1.85569,1.85633,4558643985.0
2006-10-13 19:30:00,1.85631,1.85741,1.85602,1.85722,4456399988.0
2006-10-13 19:45:00,1.85718,1.85784,1.85688,1.85712,3602300001.0
2006-10-13 20:00:00,1.8571,1.85787,1.85708,1.85754,2577299996.0
2006-10-13 20:15:00,1.85753,1.85762,1.85677,1.857,3348550001.0
2006-10-13 20:30:00,1.85693,1.857,1.85662,1.85678,4557349997.0
2006-10-13 20:45:00,1.85678,1.857,1.85658,1.85665,4952750008.0
2006-10-13 21:00:00,1.8566,1.85671,1.85593,1.8562,3076600008.0
2006-10-13 21:15:00,1.85623,1.85623,1.85583,1.85589,1911450002.0
2006-10-13 21:30:00,1.85579,1.85601,1.85554,1.85593,2166200001.0
2006-10-13 21:45:00,1.85592,1.85643,1.85586,1.85608,1722500003.0
2006-10-13 22:00:00,1.85611,1.85639,1.856,1.85617,1633249996.0
2006-10-13 22:15:00,1.85596,1.85637,1.85576,1.8563,1892599994.0
2006-10-13 22:30:00,1.85637,1.8564,1.85597,1.85613,1252770003.0
2006-10-13 22:45:00,1.85593,1.85616,1.85509,1.85539,1187150001.0
2006-10-16 00:00:00,1.8552,1.8556,1.8552,1.8554,291000005.0
2006-10-16 00:15:00,1.8553,1.8553,1.8551,1.8552,291000005.0
2006-10-16 00:30:00,1.8553,1.8554,1.8545,1.8549,407400007.0
2006-10-16 00:45:00,1.8548,1.8549,1.8548,1.8549,58200001.0
2006-10-16 01:00:00,1.855,1.8554,1.855,1.8551,465600008.0
2006-10-16 01:15:00,1.855,1.8551,1.8544,1.8545,291000005.0
2006-10-16 01:30:00,1.8546,1.8551,1.8546,1.8546,465600008.0
2006-10-16 01:45:00,1.8545,1.8547,1.8542,1.8542,291000005.0
2006-10-16 02:00:00,1.85398,1.85426,1.85376,1.85408,648200004.0
2006-10-16 02:15:00,1.85401,1.85401,1.85345,1.85358,954399997.0
2006-10-16 02:30:00,1.85375,1.85423,1.85364,1.85391,931500001.0
2006-10-16 02:45:00,1.85388,1.85388,1.85303,1.85338,962199995.0
2006-10-16 03:00:00,1.85344,1.85386,1.85339,1.85348,793100005.0
2006-10-16 03:15:00,1.8536,1.85373,1.85323,1.85362,963099998.0
2006-10-16 03:30:00,1.85374,1.85374,1.85307,1.85317,877500003.0
2006-10-16 03:45:00,1.8531,1.85374,1.8531,1.8537,950670000.0
2006-10-16 04:00:00,1.85363,1.85379,1.85217,1.85279,1071199998.0
2006-10-16 04:15:00,1.8529,1.85308,1.85252,1.85302,805100000.0
2006-10-16 04:30:00,1.85299,1.85328,1.85281,1.85315,781999998.0
2006-10-16 04:45:00,1.85325,1.85367,1.85325,1.85362,642400000.0
2006-10-16 05:00:00,1.85362,1.85375,1.85332,1.85368,520299998.0
2006-10-16 05:15:00,1.8537,1.8537,1.85325,1.85355,908799997.0
2006-10-16 05:30:00,1.85358,1.85363,1.85321,1.85361,754250001.0
2006-10-16 05:45:00,1.85368,1.85417,1.85368,1.8541,786800002.0
2006-10-16 06:00:00,1.85413,1.85464,1.85394,1.85438,841499997.0
2006-10-16 06:15:00,1.85438,1.85457,1.8541,1.85444,798899999.0
2006-10-16 06:30:00,1.85437,1.85466,1.85427,1.85448,659500000.0
2006-10-16 06:45:00,1.8545,1.85455,1.85414,1.85425,710500005.0
2006-10-16 07:00:00,1.85441,1.85531,1.85433,1.85513,898700003.0
2006-10-16 07:15:00,1.85517,1.85605,1.85506,1.85582,762450004.0
2006-10-16 07:30:00,1.8559,1.85594,1.85485,1.85508,671299996.0
2006-10-16 07:45:00,1.85505,1.8552,1.85476,1.85488,864500002.0
2006-10-16 08:00:00,1.85488,1.85507,1.85441,1.85492,986199997.0
2006-10-16 08:15:00,1.85502,1.85508,1.85451,1.8546,903099996.0
2006-10-16 08:30:00,1.85464,1.85483,1.8543,1.85437,976099998.0
2006-10-16 08:45:00,1.85446,1.85687,1.85433,1.85665,729099995.0
2006-10-16 09:00:00,1.85676,1.8576,1.85646,1.8576,990599999.0
2006-10-16 09:15:00,1.85758,1.85769,1.8553,1.8562,1030399994.0
2006-10-16 09:30:00,1.8563,1.85673,1.85572,1.85657,798700004.0
2006-10-16 09:45:00,1.85673,1.85967,1.85673,1.85934,1103099989.0
2006-10-16 10:00:00,1.85922,1.86158,1.85916,1.86095,886899999.0
2006-10-16 10:15:00,1.86098,1.86116,1.86022,1.86022,913669996.0
2006-10-16 10:30:00,1.86016,1.86202,1.8601,1.86062,954300003.0
2006-10-16 10:45:00,1.86066,1.86075,1.85925,1.85954,1011300006.0
2006-10-16 11:00:00,1.85948,1.86112,1.85947,1.86112,983899998.0
2006-10-16 11:15:00,1.86127,1.86163,1.86072,1.86091,949400004.0
2006-10-16 11:30:00,1.86094,1.86112,1.85999,1.86112,1167800004.0
2006-10-16 11:45:00,1.86123,1.86153,1.86075,1.86114,1191999994.0
2006-10-16 12:00:00,1.8611,1.86137,1.85992,1.86015,946599997.0
2006-10-16 12:15:00,1.8601,1.86038,1.8599,1.8601,1036199997.0
2006-10-16 12:30:00,1.86008,1.86096,1.86008,1.86076,918200001.0
2006-10-16 12:45:00,1.86087,1.86088,1.859,1.85915,994600001.0
2006-10-16 13:00:00,1.85903,1.85979,1.85902,1.85931,813550002.0
2006-10-16 13:15:00,1.85932,1.85932,1.85802,1.85842,846499997.0
2006-10-16 13:30:00,1.85847,1.86046,1.85844,1.86037,1048950003.0
2006-10-16 13:45:00,1.86035,1.86047,1.85974,1.86017,872900000.0
2006-10-16 14:00:00,1.86024,1.86125,1.85995,1.86042,883649996.0
2006-10-16 14:15:00,1.86037,1.86108,1.86029,1.86081,898499996.0
2006-10-16 14:30:00,1.86072,1.86425,1.86012,1.86385,937200000.0
2006-10-16 14:45:00,1.86382,1.86398,1.86274,1.86315,877150004.0
2006-10-16 15:00:00,1.86315,1.86349,1.86184,1.86335,835349999.0
2006-10-16 15:15:00,1.86331,1.864,1.86314,1.864,1142899997.0
2006-10-16 15:30:00,1.864,1.86459,1.86334,1.86363,927299997.0
2006-10-16 15:45:00,1.86357,1.86434,1.86327,1.86332,1026300001.0
2006-10-16 16:00:00,1.86331,1.86337,1.86162,1.86171,937699996.0
2006-10-16 16:15:00,1.86169,1.86258,1.8612,1.86152,941900001.0
2006-10-16 16:30:00,1.8615,1.86231,1.86121,1.8616,959799992.0
2006-10-16 16:45:00,1.86154,1.86165,1.86033,1.86046,1207350002.0
2006-10-16 17:00:00,1.86028,1.86067,1.86007,1.86067,896099995.0
2006-10-16 17:15:00,1.86063,1.8611,1.86032,1.8609,811000004.0
2006-10-16 17:30:00,1.86085,1.86098,1.85987,1.86038,991199999.0
2006-10-16 17:45:00,1.86025,1.86098,1.8602,1.86027,953899996.0
2006-10-16 18:00:00,1.86028,1.86138,1.86021,1.86116,13008350015.0
2006-10-16 18:15:00,1.8612,1.8612,1.85954,1.85983,9784870007.0
2006-10-16 18:30:00,1.85988,1.85988,1.85927,1.8596,5169149993.0
2006-10-16 18:45:00,1.85958,1.86031,1.85949,1.86,5486749995.0
2006-10-16 19:00:00,1.8601,1.86041,1.85941,1.85941,4954000001.0
2006-10-16 19:15:00,1.85928,1.86013,1.85922,1.85991,4440399994.0
2006-10-16 19:30:00,1.85994,1.86063,1.85978,1.85981,4491049991.0
2006-10-16 19:45:00,1.85979,1.8602,1.85945,1.86001,3462099991.0
2006-10-16 20:00:00,1.86,1.86057,1.8598,1.86023,3083399996.0
2006-10-16 20:15:00,1.86023,1.86073,1.86012,1.86065,3625770002.0
2006-10-16 20:30:00,1.86068,1.86084,1.86057,1.86075,4467799994.0
2006-10-16 20:45:00,1.86073,1.8608,1.85987,1.86007,4934069995.0
2006-10-16 21:00:00,1.86012,1.86064,1.86005,1.86051,3026089998.0
2006-10-16 21:15:00,1.86055,1.86055,1.86,1.8601,2149150003.0
2006-10-16 21:30:00,1.86007,1.86048,1.86007,1.86032,1755246984.0
2006-10-16 21:45:00,1.86032,1.86103,1.86032,1.86093,1847100001.0
2006-10-16 22:00:00,1.86096,1.86099,1.8604,1.86053,1571499999.0
2006-10-16 22:15:00,1.86053,1.86096,1.86027,1.86079,1851599995.0
2006-10-16 22:30:00,1.8608,1.86128,1.86073,1.86104,1420199993.0
2006-10-16 22:45:00,1.861,1.86165,1.861,1.86137,944399996.0
2006-10-16 23:00:00,1.86101,1.86152,1.86033,1.86112,564470001.0
2006-10-16 23:15:00,1.86103,1.86128,1.86092,1.86111,809300002.0
2006-10-16 23:30:00,1.86113,1.86139,1.86089,1.86134,819100001.0
2006-10-16 23:45:00,1.86137,1.8624,1.86125,1.862,710499998.0
2006-10-17 00:00:00,1.86194,1.86194,1.86119,1.86142,603600003.0
2006-10-17 00:15:00,1.8615,1.86164,1.86129,1.86155,759299997.0
2006-10-17 00:30:00,1.86149,1.86223,1.86142,1.8621,926799995.0
2006-10-17 00:45:00,1.86198,1.86221,1.86156,1.86175,1111900001.0
2006-10-17 01:00:00,1.86186,1.8621,1.8616,1.86177,741399997.0
2006-10-17 01:15:00,1.86175,1.86195,1.86124,1.86128,917899997.0
2006-10-17 01:30:00,1.86142,1.86142,1.86068,1.8611,899900010.0
2006-10-17 01:45:00,1.86118,1.86135,1.86093,1.8611,670100005.0
2006-10-17 02:00:00,1.8613,1.86294,1.86105,1.86284,820100001.0
2006-10-17 02:15:00,1.86285,1.86317,1.86203,1.86303,847100000.0
2006-10-17 02:30:00,1.86303,1.86353,1.86269,1.86347,711499997.0
2006-10-17 02:45:00,1.8634,1.86396,1.86268,1.86292,874499999.0
2006-10-17 03:00:00,1.86301,1.86303,1.86198,1.86207,984899999.0
2006-10-17 03:15:00,1.86211,1.86251,1.86159,1.86235,684099999.0
2006-10-17 03:30:00,1.86248,1.86254,1.86212,1.86234,692799998.0
2006-10-17 03:45:00,1.86226,1.86233,1.86195,1.86208,885100005.0
2006-10-17 04:00:00,1.86198,1.86225,1.86161,1.8621,830599995.0
2006-10-17 04:15:00,1.8622,1.8622,1.86136,1.86152,1025199995.0
2006-10-17 04:30:00,1.86148,1.86165,1.86128,1.86157,743499997.0
2006-10-17 04:45:00,1.86156,1.86173,1.86131,1.86158,593799996.0
2006-10-17 05:00:00,1.86167,1.86185,1.86147,1.8616,680299999.0
2006-10-17 05:15:00,1.86161,1.86195,1.86156,1.8619,690199994.0
2006-10-17 05:30:00,1.86189,1.86284,1.86186,1.86258,977800007.0
2006-10-17 05:45:00,1.86263,1.86278,1.86247,1.86265,599500002.0
2006-10-17 06:00:00,1.86268,1.86276,1.86197,1.86197,850699993.0
2006-10-17 06:15:00,1.86205,1.86224,1.86167,1.86191,883599997.0
2006-10-17 06:30:00,1.8618,1.86196,1.86153,1.86158,626699999.0
2006-10-17 06:45:00,1.86158,1.86173,1.86119,1.86138,800899999.0
2006-10-17 07:00:00,1.86159,1.86171,1.86123,1.86151,583700000.0
2006-10-17 07:15:00,1.8617,1.86198,1.86134,1.86195,884099997.0
2006-10-17 07:30:00,1.86195,1.86213,1.86173,1.862,873299998.0
2006-10-17 07:45:00,1.86207,1.863,1.86207,1.86292,673099998.0
2006-10-17 08:00:00,1.86287,1.86316,1.86132,1.86132,996599991.0
2006-10-17 08:15:00,1.86127,1.86224,1.86078,1.86174,886799996.0
2006-10-17 08:30:00,1.86177,1.86226,1.86164,1.86171,990970005.0
2006-10-17 08:45:00,1.86193,1.8632,1.86188,1.86212,967100004.0
2006-10-17 09:00:00,1.86202,1.86209,1.86099,1.86155,914300001.0
2006-10-17 09:15:00,1.86152,1.86178,1.86097,1.8615,829149999.0
2006-10-17 09:30:00,1.86145,1.86181,1.861,1.8617,794100006.0
2006-10-17 09:45:00,1.86169,1.86328,1.8615,1.86319,943399996.0
2006-10-17 10:00:00,1.863,1.86307,1.86209,1.86227,970600000.0
2006-10-17 10:15:00,1.86217,1.86228,1.86109,1.86124,828900003.0
2006-10-17 10:30:00,1.86173,1.86506,1.86146,1.86371,949499998.0
2006-10-17 10:45:00,1.86368,1.8654,1.86356,1.8654,969400002.0
2006-10-17 11:00:00,1.86557,1.86693,1.86484,1.86615,956699999.0
2006-10-17 11:15:00,1.86622,1.86668,1.86492,1.86537,940499997.0
2006-10-17 11:30:00,1.86535,1.8666,1.86509,1.86647,1074399998.0
2006-10-17 11:45:00,1.8666,1.86765,1.86633,1.86657,1243000010.0
2006-10-17 12:00:00,1.86649,1.86708,1.86609,1.86702,980199999.0
2006-10-17 12:15:00,1.86705,1.86796,1.86701,1.8676,950699998.0
2006-10-17 12:30:00,1.86759,1.8685,1.86721,1.86743,1028300001.0
2006-10-17 12:45:00,1.86758,1.86789,1.86698,1.86777,978699999.0
2006-10-17 13:00:00,1.86778,1.86789,1.86721,1.86741,884400002.0
2006-10-17 13:15:00,1.86742,1.86817,1.86683,1.86792,1020900002.0
2006-10-17 13:30:00,1.86781,1.868,1.86736,1.86743,971916988.0
2006-10-17 13:45:00,1.86742,1.86747,1.8664,1.86667,896720000.0
2006-10-17 14:00:00,1.86666,1.86679,1.86618,1.86642,864050002.0
2006-10-17 14:15:00,1.86642,1.8678,1.86635,1.86754,859200000.0
2006-10-17 14:30:00,1.8672,1.86751,1.86588,1.86673,892099991.0
2006-10-17 14:45:00,1.86685,1.8685,1.86679,1.86755,1146549999.0
2006-10-17 15:00:00,1.86717,1.86755,1.86601,1.86748,1118200002.0
2006-10-17 15:15:00,1.86774,1.87114,1.86774,1.87033,1097299999.0
2006-10-17 15:30:00,1.87042,1.87111,1.86966,1.87045,903100000.0
2006-10-17 15:45:00,1.87048,1.87055,1.86993,1.87019,1032299996.0
2006-10-17 16:00:00,1.87014,1.87254,1.87002,1.87181,958640000.0
2006-10-17 16:15:00,1.87187,1.87187,1.87065,1.87077,977999992.0
2006-10-17 16:30:00,1.87056,1.87077,1.86988,1.87018,892350006.0
2006-10-17 16:45:00,1.87017,1.8708,1.86895,1.86907,1061999996.0
2006-10-17 17:00:00,1.86906,1.8701,1.86906,1.86984,945799994.0
2006-10-17 17:15:00,1.86968,1.8716,1.86968,1.87157,846300000.0
2006-10-17 17:30:00,1.87157,1.87314,1.87134,1.87299,988800004.0
2006-10-17 17:45:00,1.87303,1.87347,1.87248,1.8731,780300002.0
2006-10-17 18:00:00,1.87308,1.87341,1.87153,1.87198,12842899990.0
2006-10-17 18:15:00,1.87203,1.87269,1.87138,1.87255,10184749994.0
2006-10-17 18:30:00,1.8726,1.87266,1.87196,1.87219,5357799985.0
2006-10-17 18:45:00,1.8721,1.87271,1.87183,1.87213,5208549996.0
2006-10-17 19:00:00,1.87203,1.87226,1.87129,1.87165,5040269996.0
2006-10-17 19:15:00,1.87165,1.87208,1.87146,1.8719,4427649987.0
2006-10-17 19:30:00,1.87182,1.87185,1.8712,1.87132,4244869993.0
2006-10-17 19:45:00,1.87132,1.87158,1.87118,1.87133,3236449997.0
2006-10-17 20:00:00,1.87128,1.87142,1.87061,1.87072,2814000002.0
2006-10-17 20:15:00,1.87069,1.8707,1.87002,1.8705,3693397006.0
2006-10-17 20:30:00,1.8705,1.87092,1.87033,1.87078,4403019996.0
2006-10-17 20:45:00,1.87078,1.87096,1.86983,1.87,4579599997.0
2006-10-17 21:00:00,1.87002,1.8704,1.86983,1.8701,2788849992.0
2006-10-17 21:15:00,1.87012,1.87022,1.86987,1.87015,2072400003.0
2006-10-17 21:30:00,1.87018,1.8713,1.87004,1.87075,1962946987.0
2006-10-17 21:45:00,1.87073,1.87081,1.87021,1.87027,1887499993.0
2006-10-17 22:00:00,1.87031,1.87041,1.87004,1.87022,1779899986.0
2006-10-17 22:15:00,1.87027,1.87037,1.86968,1.86986,1811000001.0
2006-10-17 22:30:00,1.86989,1.87001,1.86958,1.86971,1248500001.0
2006-10-17 22:45:00,1.86971,1.87057,1.86964,1.87046,891050000.0
2006-10-17 23:00:00,1.87008,1.87058,1.86976,1.8701,1003699993.0
2006-10-17 23:15:00,1.8701,1.87053,1.86993,1.87013,1092400007.0
2006-10-17 23:30:00,1.86998,1.87008,1.86978,1.86983,656799998.0
2006-10-17 23:45:00,1.86975,1.87143,1.86931,1.87124,823370000.0
2006-10-18 00:00:00,1.87124,1.87179,1.87037,1.87161,996599995.0
2006-10-18 00:15:00,1.87167,1.87238,1.87066,1.87137,1034349999.0
2006-10-18 00:30:00,1.8713,1.87187,1.87102,1.87118,781299989.0
2006-10-18 00:45:00,1.87125,1.87152,1.87116,1.87121,747700000.0
2006-10-18 01:00:00,1.87125,1.87128,1.86988,1.87015,764299996.0
2006-10-18 01:15:00,1.87009,1.87035,1.8699,1.87009,798499999.0
2006-10-18 01:30:00,1.87019,1.87031,1.86976,1.86992,657699997.0
2006-10-18 01:45:00,1.86987,1.86987,1.86932,1.86974,642000005.0
2006-10-18 02:00:00,1.86972,1.87025,1.86963,1.87008,910999997.0
2006-10-18 02:15:00,1.87015,1.87015,1.86926,1.86977,829100006.0
2006-10-18 02:30:00,1.86972,1.86987,1.86937,1.86955,891499991.0
2006-10-18 02:45:00,1.86958,1.86997,1.8691,1.86997,819249996.0
2006-10-18 03:00:00,1.87002,1.87033,1.86979,1.87028,694899993.0
2006-10-18 03:15:00,1.87029,1.87032,1.8697,1.86997,554849999.0
2006-10-18 03:30:00,1.86991,1.87087,1.86984,1.87076,591499999.0
2006-10-18 03:45:00,1.87079,1.87099,1.87038,1.87063,851999998.0
2006-10-18 04:00:00,1.87065,1.87074,1.8705,1.8705,638000003.0
2006-10-18 04:15:00,1.8706,1.87078,1.87036,1.87073,801599999.0
2006-10-18 04:30:00,1.87072,1.87086,1.87045,1.87055,840999992.0
2006-10-18 04:45:00,1.87062,1.87099,1.87049,1.87067,690999999.0
2006-10-18 05:00:00,1.87063,1.87072,1.8702,1.87053,682700000.0
2006-10-18 05:15:00,1.8706,1.87096,1.87046,1.87094,927499998.0
2006-10-18 05:30:00,1.8709,1.87095,1.87059,1.87081,700400003.0
2006-10-18 05:45:00,1.8708,1.8712,1.87066,1.8708,773999998.0
2006-10-18 06:00:00,1.87082,1.87133,1.87082,1.87113,868600000.0
2006-10-18 06:15:00,1.87122,1.87147,1.87107,1.87124,777899997.0
2006-10-18 06:30:00,1.87121,1.87147,1.87091,1.87133,506199999.0
2006-10-18 06:45:00,1.87132,1.87146,1.87105,1.8712,587799998.0
2006-10-18 07:00:00,1.87138,1.8715,1.87106,1.8713,776000001.0
2006-10-18 07:15:00,1.87123,1.87147,1.87095,1.87142,999500004.0
2006-10-18 07:30:00,1.87139,1.8715,1.87109,1.87121,842070002.0
2006-10-18 07:45:00,1.87115,1.87172,1.87101,1.87172,776199997.0
2006-10-18 08:00:00,1.87174,1.8722,1.8713,1.8715,959649998.0
2006-10-18 08:15:00,1.87155,1.87201,1.87112,1.87152,981000001.0
2006-10-18 08:30:00,1.87142,1.87362,1.8713,1.87282,1193999997.0
2006-10-18 08:45:00,1.87266,1.87277,1.87179,1.87245,923800000.0
2006-10-18 09:00:00,1.87249,1.87282,1.87116,1.87215,885700004.0
2006-10-18 09:15:00,1.87212,1.8732,1.87205,1.87309,1009199999.0
2006-10-18 09:30:00,1.87293,1.87356,1.87225,1.87237,872499996.0
2006-10-18 09:45:00,1.87241,1.8729,1.87191,1.87255,898699996.0
2006-10-18 10:00:00,1.87252,1.87253,1.87108,1.87152,1028599992.0
2006-10-18 10:15:00,1.87155,1.87216,1.8715,1.87187,970099988.0
2006-10-18 10:30:00,1.87154,1.87309,1.87054,1.8711,935050003.0
2006-10-18 10:45:00,1.87108,1.87201,1.87072,1.87072,895800002.0
2006-10-18 11:00:00,1.87069,1.87105,1.8695,1.87048,1035150002.0
2006-10-18 11:15:00,1.8705,1.8705,1.86947,1.86975,952400004.0
2006-10-18 11:30:00,1.86963,1.87007,1.86941,1.87003,1058800002.0
2006-10-18 11:45:00,1.87003,1.87006,1.86958,1.86986,1364399992.0
2006-10-18 12:00:00,1.86983,1.86991,1.86915,1.86968,936799997.0
2006-10-18 12:15:00,1.86981,1.87128,1.86978,1.8712,1003999994.0
2006-10-18 12:30:00,1.87116,1.87128,1.87041,1.8705,1015600008.0
2006-10-18 12:45:00,1.87062,1.87129,1.87026,1.87104,1009599996.0
2006-10-18 13:00:00,1.87109,1.87133,1.8707,1.87115,866699995.0
2006-10-18 13:15:00,1.87114,1.87134,1.8708,1.87134,998999998.0
2006-10-18 13:30:00,1.8714,1.87222,1.87134,1.87168,1236399997.0
2006-10-18 13:45:00,1.87153,1.87215,1.87127,1.87165,763699999.0
2006-10-18 14:00:00,1.87168,1.87192,1.87145,1.87186,856549998.0
2006-10-18 14:15:00,1.87179,1.87214,1.87134,1.87206,906046999.0
2006-10-18 14:30:00,1.87175,1.87195,1.86814,1.86847,1289169998.0
2006-10-18 14:45:00,1.8685,1.86875,1.86713,1.86801,1064899998.0
2006-10-18 15:00:00,1.86822,1.86864,1.86658,1.86715,801200002.0
2006-10-18 15:15:00,1.86714,1.86826,1.86632,1.8677,1108800001.0
2006-10-18 15:30:00,1.86763,1.86806,1.86706,1.86717,1019900003.0
2006-10-18 15:45:00,1.8672,1.86855,1.86706,1.8684,1006999995.0
2006-10-18 16:00:00,1.86838,1.86851,1.86761,1.86763,1043699988.0
2006-10-18 16:15:00,1.8676,1.86791,1.86738,1.86747,934800000.0
2006-10-18 16:30:00,1.86742,1.86792,1.86676,1.86692,1132200002.0
2006-10-18 16:45:00,1.86695,1.86718,1.86661,1.86696,1040699995.0
2006-10-18 17:00:00,1.86687,1.86767,1.86657,1.86736,963399999.0
2006-10-18 17:15:00,1.86727,1.86765,1.86718,1.86732,686500002.0
2006-10-18 17:30:00,1.86733,1.86763,1.86728,1.86743,848899994.0
2006-10-18 17:45:00,1.86739,1.86749,1.86695,1.8672,768400001.0
2006-10-18 18:00:00,1.86718,1.86744,1.86675,1.86715,12894769984.0
2006-10-18 18:15:00,1.86717,1.86736,1.86693,1.86717,9689499976.0
2006-10-18 18:30:00,1.86714,1.86792,1.86706,1.8674,5443400012.0
2006-10-18 18:45:00,1.8674,1.86791,1.8674,1.86775,5696299983.0
2006-10-18 19:00:00,1.86781,1.86858,1.86777,1.86858,4716799993.0
2006-10-18 19:15:00,1.86847,1.86873,1.86793,1.86796,4482749987.0
2006-10-18 19:30:00,1.86788,1.868,1.86725,1.86725,4515749995.0
2006-10-18 19:45:00,1.8672,1.86726,1.8662,1.86681,3569450006.0
2006-10-18 20:00:00,1.86682,1.86706,1.86645,1.8666,2532899998.0
2006-10-18 20:15:00,1.8666,1.86722,1.86651,1.8671,3642499979.0
2006-10-18 20:30:00,1.86711,1.86747,1.86702,1.86734,4518499983.0
2006-10-18 20:45:00,1.86734,1.86735,1.86697,1.86735,5286219991.0
2006-10-18 21:00:00,1.86745,1.86747,1.8669,1.8672,2788070003.0
2006-10-18 21:15:00,1.86725,1.86764,1.86713,1.86745,2210869992.0
2006-10-18 21:30:00,1.86745,1.86758,1.86723,1.86733,2031600000.0
2006-10-18 21:45:00,1.86732,1.86763,1.86726,1.86735,1976399994.0
2006-10-18 22:00:00,1.86739,1.86743,1.8669,1.8671,1652669991.0
2006-10-18 22:15:00,1.8674,1.8674,1.86667,1.86683,1800199997.0
2006-10-18 22:30:00,1.86687,1.86754,1.86685,1.86705,1380150001.0
2006-10-18 22:45:00,1.86711,1.86779,1.86691,1.86772,868199998.0
2006-10-18 23:00:00,1.86759,1.86804,1.8674,1.86768,876799997.0
2006-10-18 23:15:00,1.86766,1.8681,1.86714,1.86714,672099998.0
2006-10-18 23:30:00,1.86705,1.86759,1.86698,1.86731,820720002.0
2006-10-18 23:45:00,1.86739,1.86801,1.86709,1.86732,621900000.0
2006-10-19 00:00:00,1.86735,1.86817,1.8673,1.86811,442899997.0
2006-10-19 00:15:00,1.86797,1.86843,1.86793,1.86843,585799999.0
2006-10-19 00:30:00,1.86807,1.86855,1.86651,1.86701,672499995.0
2006-10-19 00:45:00,1.86715,1.86772,1.86687,1.8671,952799997.0
2006-10-19 01:00:00,1.86708,1.868,1.86697,1.86756,765800000.0
2006-10-19 01:15:00,1.8675,1.86797,1.86722,1.86772,754800000.0
2006-10-19 01:30:00,1.86778,1.86822,1.86771,1.86792,705700000.0
2006-10-19 01:45:00,1.86805,1.86811,1.86707,1.86735,823299996.0
2006-10-19 02:00:00,1.86732,1.86829,1.86726,1.8682,737299999.0
2006-10-19 02:15:00,1.86825,1.86947,1.86815,1.86915,1035000000.0
2006-10-19 02:30:00,1.86905,1.86915,1.86832,1.86857,717099995.0
2006-10-19 02:45:00,1.86848,1.86865,1.86651,1.86687,834899998.0
2006-10-19 03:00:00,1.86674,1.86751,1.86659,1.86745,697099998.0
2006-10-19 03:15:00,1.86747,1.8677,1.86738,1.8675,542999999.0
2006-10-19 03:30:00,1.86757,1.86798,1.86739,1.86796,607800001.0
2006-10-19 03:45:00,1.868,1.86808,1.86751,1.86763,1022149993.0
2006-10-19 04:00:00,1.86771,1.86777,1.8675,1.8675,790799998.0
2006-10-19 04:15:00,1.86757,1.86798,1.86724,1.86743,895399998.0
2006-10-19 04:30:00,1.86742,1.86818,1.86734,1.86805,764300000.0
2006-10-19 04:45:00,1.86815,1.86825,1.86788,1.86821,712399997.0
2006-10-19 05:00:00,1.86827,1.86831,1.86798,1.86807,534200003.0
2006-10-19 05:15:00,1.86811,1.86824,1.86767,1.86808,579900002.0
2006-10-19 05:30:00,1.86807,1.86823,1.86785,1.868,720250001.0
2006-10-19 05:45:00,1.8681,1.86824,1.86795,1.8681,817999998.0
2006-10-19 06:00:00,1.86818,1.86826,1.8679,1.8679,825399996.0
2006-10-19 06:15:00,1.86805,1.86814,1.86787,1.86814,654199999.0
2006-10-19 06:30:00,1.86808,1.86808,1.86756,1.86791,677700003.0
2006-10-19 06:45:00,1.86792,1.86822,1.86769,1.86792,595100000.0
2006-10-19 07:00:00,1.86805,1.86827,1.86794,1.868,641799999.0
2006-10-19 07:15:00,1.86807,1.86861,1.86787,1.86787,831999997.0
2006-10-19 07:30:00,1.86785,1.86818,1.86769,1.86803,926000000.0
2006-10-19 07:45:00,1.86807,1.86816,1.86784,1.86814,682099998.0
2006-10-19 08:00:00,1.86815,1.86831,1.86773,1.86828,902499999.0
2006-10-19 08:15:00,1.86832,1.86908,1.86794,1.86865,879699990.0
2006-10-19 08:30:00,1.86848,1.86931,1.86845,1.86888,745699997.0
2006-10-19 08:45:00,1.86891,1.86936,1.86849,1.86921,779200003.0
2006-10-19 09:00:00,1.86923,1.87058,1.86923,1.87022,946749995.0
2006-10-19 09:15:00,1.87018,1.87029,1.86931,1.87,718499997.0
2006-10-19 09:30:00,1.87019,1.87273,1.87019,1.87204,927500000.0
2006-10-19 09:45:00,1.87192,1.87288,1.87179,1.87281,890199997.0
2006-10-19 10:00:00,1.87264,1.87264,1.87169,1.87177,748299997.0
2006-10-19 10:15:00,1.8718,1.87264,1.8715,1.8722,1063950005.0
2006-10-19 10:30:00,1.87135,1.87135,1.86758,1.86772,1074299998.0
2006-10-19 10:45:00,1.86763,1.86783,1.86646,1.86783,1205800003.0
2006-10-19 11:00:00,1.86801,1.86892,1.86775,1.86825,1096199997.0
2006-10-19 11:15:00,1.86828,1.86961,1.86812,1.86961,1080699998.0
2006-10-19 11:30:00,1.86977,1.87003,1.86933,1.86985,1249999996.0
2006-10-19 11:45:00,1.86981,1.86983,1.86928,1.86936,1112699997.0
2006-10-19 12:00:00,1.86934,1.86948,1.86839,1.86907,877900002.0
2006-10-19 12:15:00,1.86907,1.8692,1.86838,1.86841,945799995.0
2006-10-19 12:30:00,1.86845,1.86855,1.8682,1.86842,1000500000.0
2006-10-19 12:45:00,1.86852,1.86921,1.86836,1.86852,962400007.0
2006-10-19 13:00:00,1.86833,1.86904,1.86831,1.869,1005800003.0
2006-10-19 13:15:00,1.869,1.86917,1.86832,1.86832,849599999.0
2006-10-19 13:30:00,1.8684,1.86877,1.86786,1.86871,1155799988.0
2006-10-19 13:45:00,1.86865,1.86868,1.86807,1.86842,1084700000.0
2006-10-19 14:00:00,1.86851,1.8687,1.86805,1.86805,896169994.0
2006-10-19 14:15:00,1.86807,1.87011,1.86807,1.86957,825300000.0
2006-10-19 14:30:00,1.86938,1.8694,1.86799,1.86827,1110900001.0
2006-10-19 14:45:00,1.86821,1.86966,1.86802,1.86932,970700007.0
2006-10-19 15:00:00,1.86936,1.86954,1.86904,1.86929,883999998.0
2006-10-19 15:15:00,1.86934,1.87106,1.86934,1.87038,1074300004.0
2006-10-19 15:30:00,1.87036,1.87151,1.87026,1.87147,898199997.0
2006-10-19 15:45:00,1.8715,1.87306,1.8715,1.87207,1049399998.0
2006-10-19 16:00:00,1.87224,1.87317,1.87172,1.87288,957600000.0
2006-10-19 16:15:00,1.87304,1.87314,1.87227,1.87305,1108200003.0
2006-10-19 16:30:00,1.87298,1.87688,1.87287,1.87688,1041500000.0
2006-10-19 16:45:00,1.87682,1.87682,1.87568,1.87575,951350001.0
2006-10-19 17:00:00,1.87564,1.87622,1.87546,1.876,1161200002.0
2006-10-19 17:15:00,1.87605,1.87624,1.87497,1.87534,811399994.0
2006-10-19 17:30:00,1.87535,1.87608,1.87526,1.8758,984300003.0
2006-10-19 17:45:00,1.87579,1.87649,1.87527,1.8754,753949997.0
2006-10-19 18:00:00,1.8762,1.87802,1.87547,1.87678,12231520002.0
2006-10-19 18:15:00,1.87671,1.8768,1.87585,1.87667,9702696988.0
2006-10-19 18:30:00,1.87669,1.87702,1.87591,1.87676,5125349987.0
2006-10-19 18:45:00,1.87677,1.87797,1.87614,1.87797,5734199989.0
2006-10-19 19:00:00,1.87791,1.87866,1.8771,1.87789,4962899998.0
2006-10-19 19:15:00,1.87784,1.87898,1.87766,1.87855,4638449974.0
2006-10-19 19:30:00,1.87855,1.87928,1.87848,1.87882,4328499982.0
2006-10-19 19:45:00,1.8788,1.87936,1.87874,1.87886,3380999987.0
2006-10-19 20:00:00,1.87879,1.87961,1.87864,1.87883,2584000000.0
2006-10-19 20:15:00,1.87883,1.87972,1.87883,1.87902,3404200001.0
2006-10-19 20:30:00,1.879,1.87964,1.87893,1.87957,4469399994.0
2006-10-19 20:45:00,1.87951,1.87951,1.87778,1.87782,5190349998.0
2006-10-19 21:00:00,1.87785,1.87785,1.87699,1.87702,2734049987.0
2006-10-19 21:15:00,1.87702,1.87756,1.87677,1.87752,2139400003.0
2006-10-19 21:30:00,1.87752,1.87764,1.87711,1.87723,2059599996.0
2006-10-19 21:45:00,1.87723,1.87764,1.87723,1.87758,1748650002.0
2006-10-19 22:00:00,1.8774,1.87774,1.87716,1.87744,1883900006.0
2006-10-19 22:15:00,1.87742,1.87752,1.87712,1.87731,1686800008.0
2006-10-19 22:30:00,1.8774,1.87784,1.87736,1.87753,1358500005.0
2006-10-19 22:45:00,1.87754,1.87816,1.87742,1.87747,933500001.0
2006-10-19 23:00:00,1.87728,1.87793,1.87705,1.87789,872499999.0
2006-10-19 23:15:00,1.87785,1.87795,1.87724,1.87754,749099999.0
2006-10-19 23:30:00,1.87748,1.87765,1.87726,1.87747,785999994.0
2006-10-19 23:45:00,1.87742,1.87755,1.8769,1.87703,655899999.0
2006-10-20 00:00:00,1.87695,1.8772,1.87685,1.87698,752099999.0
2006-10-20 00:15:00,1.87702,1.87715,1.87624,1.87664,907000004.0
2006-10-20 00:30:00,1.87657,1.87721,1.87633,1.87649,750600000.0
2006-10-20 00:45:00,1.8765,1.87679,1.87644,1.87659,739149996.0
2006-10-20 01:00:00,1.87673,1.87716,1.87656,1.87703,784100001.0
2006-10-20 01:15:00,1.877,1.87755,1.87692,1.8775,797400000.0
2006-10-20 01:30:00,1.87751,1.87755,1.87688,1.87696,820200001.0
2006-10-20 01:45:00,1.87703,1.8771,1.87675,1.87698,717400006.0
2006-10-20 02:00:00,1.877,1.87747,1.87679,1.87745,571700000.0
2006-10-20 02:15:00,1.87743,1.87772,1.87715,1.87757,996499999.0
2006-10-20 02:30:00,1.87751,1.87786,1.87725,1.87735,939200000.0
2006-10-20 02:45:00,1.87728,1.87737,1.87701,1.87708,921599998.0
2006-10-20 03:00:00,1.87722,1.87792,1.87715,1.87765,1018499991.0
2006-10-20 03:15:00,1.87774,1.87774,1.87725,1.87748,757399995.0
2006-10-20 03:30:00,1.87759,1.87807,1.87732,1.87763,717299996.0
2006-10-20 03:45:00,1.87763,1.87792,1.87741,1.87765,1058100000.0
2006-10-20 04:00:00,1.87759,1.8779,1.8771,1.8771,940999993.0
2006-10-20 04:15:00,1.87721,1.87743,1.87691,1.87712,1008249999.0
2006-10-20 04:30:00,1.87705,1.87737,1.87687,1.87715,793399995.0
2006-10-20 04:45:00,1.8772,1.87734,1.87701,1.87729,588300000.0
2006-10-20 05:00:00,1.87732,1.87742,1.87683,1.87728,574499997.0
2006-10-20 05:15:00,1.87732,1.8775,1.87715,1.8772,709599999.0
2006-10-20 05:30:00,1.8772,1.87724,1.8767,1.87694,1014499995.0
2006-10-20 05:45:00,1.87699,1.87699,1.87657,1.87678,931400005.0
2006-10-20 06:00:00,1.87685,1.87702,1.87665,1.87678,781400000.0
2006-10-20 06:15:00,1.87687,1.8772,1.87672,1.87697,941799998.0
2006-10-20 06:30:00,1.87674,1.87705,1.87674,1.877,724299999.0
2006-10-20 06:45:00,1.877,1.87705,1.87666,1.8768,706000000.0
2006-10-20 07:00:00,1.87695,1.87709,1.87672,1.87692,816299997.0
2006-10-20 07:15:00,1.87693,1.87734,1.87674,1.87734,929000000.0
2006-10-20 07:30:00,1.87739,1.87745,1.87687,1.87715,900200000.0
2006-10-20 07:45:00,1.8771,1.87713,1.87682,1.87702,493299996.0
2006-10-20 08:00:00,1.87704,1.87717,1.87667,1.87685,934099998.0
2006-10-20 08:15:00,1.87698,1.87711,1.87604,1.87623,965300003.0
2006-10-20 08:30:00,1.87615,1.87787,1.8761,1.87706,843999997.0
2006-10-20 08:45:00,1.87741,1.87757,1.87624,1.87648,892299999.0
2006-10-20 09:00:00,1.87665,1.87717,1.87615,1.8767,868299999.0
2006-10-20 09:15:00,1.87668,1.87696,1.87562,1.87601,853699996.0
2006-10-20 09:30:00,1.87597,1.87712,1.87596,1.87701,827100001.0
2006-10-20 09:45:00,1.87702,1.87787,1.8769,1.87757,894699996.0
2006-10-20 10:00:00,1.8775,1.87754,1.87703,1.87751,817600001.0
2006-10-20 10:15:00,1.87747,1.87829,1.87726,1.87743,980399995.0
2006-10-20 10:30:00,1.87764,1.88105,1.87764,1.88076,1136449999.0
2006-10-20 10:45:00,1.88079,1.88223,1.88048,1.8822,947600004.0
2006-10-20 11:00:00,1.8823,1.88247,1.88109,1.88117,921799997.0
2006-10-20 11:15:00,1.88112,1.88175,1.88085,1.88161,945300000.0
2006-10-20 11:30:00,1.88158,1.882,1.88135,1.88177,872199999.0
2006-10-20 11:45:00,1.8817,1.88193,1.88041,1.88056,1185049997.0
2006-10-20 12:00:00,1.88049,1.88165,1.88006,1.88152,903200001.0
2006-10-20 12:15:00,1.88157,1.88194,1.88121,1.88182,1026899997.0
2006-10-20 12:30:00,1.88178,1.8822,1.88132,1.88132,881300003.0
2006-10-20 12:45:00,1.88136,1.88223,1.88088,1.88202,935699997.0
2006-10-20 13:00:00,1.88208,1.88292,1.88205,1.88281,893699997.0
2006-10-20 13:15:00,1.88283,1.8847,1.88268,1.8846,915900000.0
2006-10-20 13:30:00,1.88463,1.88541,1.88443,1.88527,1061400003.0
2006-10-20 13:45:00,1.88521,1.88531,1.88415,1.88425,864969998.0
2006-10-20 14:00:00,1.88424,1.88501,1.88396,1.88499,896199999.0
2006-10-20 14:15:00,1.88494,1.88497,1.88393,1.88408,976299995.0
2006-10-20 14:30:00,1.88405,1.8852,1.88393,1.88443,753249996.0
2006-10-20 14:45:00,1.8843,1.88494,1.88363,1.8849,1071600007.0
2006-10-20 15:00:00,1.88485,1.88543,1.88465,1.88508,860900008.0
2006-10-20 15:15:00,1.88502,1.8856,1.88487,1.88543,1096799999.0
2006-10-20 15:30:00,1.88552,1.88577,1.88369,1.88414,984800001.0
2006-10-20 15:45:00,1.88413,1.88413,1.88266,1.8833,1070300001.0
2006-10-20 16:00:00,1.88371,1.88371,1.88053,1.8808,1181999992.0
2006-10-20 16:15:00,1.88077,1.88145,1.88035,1.88115,941999998.0
2006-10-20 16:30:00,1.88115,1.88137,1.88022,1.88063,1106000000.0
2006-10-20 16:45:00,1.88056,1.88084,1.87971,1.88033,1215050005.0
2006-10-20 17:00:00,1.88032,1.88172,1.88032,1.88147,1162700000.0
2006-10-20 17:15:00,1.88148,1.88246,1.88143,1.88246,746199999.0
2006-10-20 17:30:00,1.88257,1.8834,1.8823,1.8827,777999999.0
2006-10-20 17:45:00,1.88265,1.883,1.88188,1.88236,1000999999.0
2006-10-20 18:00:00,1.88237,1.88245,1.88189,1.88195,12756769961.0
2006-10-20 18:15:00,1.88196,1.88283,1.8818,1.88283,9780199980.0
2006-10-20 18:30:00,1.88269,1.88342,1.88246,1.88334,5211499993.0
2006-10-20 18:45:00,1.88335,1.88443,1.8832,1.8832,5313070010.0
2006-10-20 19:00:00,1.88323,1.88349,1.88305,1.88345,4628950015.0
2006-10-20 19:15:00,1.88348,1.88393,1.88338,1.8837,4619599992.0
2006-10-20 19:30:00,1.88365,1.88383,1.88287,1.88297,4350769995.0
2006-10-20 19:45:00,1.88298,1.8832,1.88281,1.88306,3598120007.0
2006-10-20 20:00:00,1.883,1.88402,1.88285,1.88339,2898370004.0
2006-10-20 20:15:00,1.88335,1.88401,1.88313,1.8836,3749449992.0
2006-10-20 20:30:00,1.88361,1.88375,1.88344,1.88363,4387246993.0
2006-10-20 20:45:00,1.88366,1.88424,1.88337,1.88407,4816396982.0
2006-10-20 21:00:00,1.88408,1.88425,1.88375,1.8842,2750500005.0
2006-10-20 21:15:00,1.88425,1.88445,1.88403,1.88411,2259499990.0
2006-10-20 21:30:00,1.88408,1.88413,1.88325,1.88325,1995450006.0
2006-10-20 21:45:00,1.88321,1.88341,1.8831,1.88325,2005399987.0
2006-10-20 22:00:00,1.88331,1.88341,1.88214,1.88232,1674599992.0
2006-10-20 22:15:00,1.88237,1.88287,1.88228,1.88237,1861846999.0
2006-10-20 22:30:00,1.8824,1.88259,1.88171,1.88231,1290700000.0
2006-10-20 22:45:00,1.88231,1.88325,1.88212,1.88297,930199994.0
2006-10-23 00:00:00,1.8828,1.8828,1.8826,1.8826,158699997.0
2006-10-23 00:15:00,1.8825,1.8826,1.8822,1.8822,581899989.0
2006-10-23 00:30:00,1.8821,1.8826,1.882,1.8825,687699987.0
2006-10-23 00:45:00,1.8826,1.8828,1.8825,1.8825,211599996.0
2006-10-23 01:00:00,1.8827,1.8827,1.8821,1.8823,581899989.0
2006-10-23 01:15:00,1.8822,1.8823,1.8822,1.8823,370299993.0
2006-10-23 01:30:00,1.8822,1.8824,1.882,1.8823,528999990.0
2006-10-23 01:45:00,1.8824,1.8825,1.8822,1.8823,476099991.0
2006-10-23 02:00:00,1.8823,1.88285,1.88226,1.88273,756299997.0
2006-10-23 02:15:00,1.8825,1.88283,1.88237,1.88255,845049999.0
2006-10-23 02:30:00,1.88248,1.88255,1.88224,1.88253,695899994.0
2006-10-23 02:45:00,1.88247,1.88255,1.88192,1.88204,815946996.0
2006-10-23 03:00:00,1.88206,1.88221,1.88191,1.88216,822150002.0
2006-10-23 03:15:00,1.8822,1.88225,1.88175,1.88194,720000000.0
2006-10-23 03:30:00,1.88195,1.8821,1.88167,1.88173,595400002.0
2006-10-23 03:45:00,1.88162,1.88168,1.88137,1.88165,746349995.0
2006-10-23 04:00:00,1.88162,1.88177,1.8812,1.8812,765949999.0
2006-10-23 04:15:00,1.8813,1.88143,1.88092,1.88115,1120549998.0
2006-10-23 04:30:00,1.88112,1.88125,1.88083,1.88105,751299993.0
2006-10-23 04:45:00,1.88114,1.88138,1.881,1.8813,642699996.0
2006-10-23 05:00:00,1.88137,1.88259,1.88119,1.88225,944200000.0
2006-10-23 05:15:00,1.88229,1.88261,1.88208,1.88258,982499999.0
2006-10-23 05:30:00,1.8825,1.88266,1.88221,1.88227,651170005.0
2006-10-23 05:45:00,1.88232,1.88249,1.88175,1.88182,859300003.0
2006-10-23 06:00:00,1.8819,1.88207,1.88165,1.88179,663199998.0
2006-10-23 06:15:00,1.88173,1.88199,1.88147,1.88183,1013700000.0
2006-10-23 06:30:00,1.88176,1.88205,1.88162,1.882,631800003.0
2006-10-23 06:45:00,1.882,1.88205,1.88136,1.88172,721100008.0
2006-10-23 07:00:00,1.88185,1.88199,1.88154,1.8819,955999997.0
2006-10-23 07:15:00,1.88193,1.88212,1.88175,1.88185,845300002.0
2006-10-23 07:30:00,1.88185,1.88185,1.88103,1.88138,987400000.0
2006-10-23 07:45:00,1.8813,1.88193,1.88108,1.88138,586399997.0
2006-10-23 08:00:00,1.8813,1.88139,1.88058,1.88066,973899992.0
2006-10-23 08:15:00,1.88075,1.88075,1.87986,1.88033,1004300001.0
2006-10-23 08:30:00,1.88034,1.88068,1.87911,1.87963,856799998.0
2006-10-23 08:45:00,1.87965,1.88005,1.87933,1.87991,944646994.0
2006-10-23 09:00:00,1.87985,1.87986,1.87805,1.87848,925500006.0
2006-10-23 09:15:00,1.87815,1.87823,1.87749,1.87808,872699996.0
2006-10-23 09:30:00,1.87786,1.87811,1.87711,1.87718,837049999.0
2006-10-23 09:45:00,1.87715,1.87813,1.87698,1.87781,929000000.0
2006-10-23 10:00:00,1.87768,1.87785,1.87698,1.87704,931899998.0
2006-10-23 10:15:00,1.87703,1.8774,1.87647,1.87648,883200002.0
2006-10-23 10:30:00,1.87653,1.87664,1.87556,1.8756,914100007.0
2006-10-23 10:45:00,1.87566,1.87596,1.87483,1.87536,1010200000.0
2006-10-23 11:00:00,1.87538,1.87564,1.87356,1.87375,949399992.0
2006-10-23 11:15:00,1.87382,1.87389,1.87255,1.87372,932499993.0
2006-10-23 11:30:00,1.87359,1.87479,1.87327,1.87411,1000269999.0
2006-10-23 11:45:00,1.87412,1.87462,1.87368,1.87371,1247950005.0
2006-10-23 12:00:00,1.87356,1.87393,1.87312,1.87349,858400004.0
2006-10-23 12:15:00,1.87357,1.87362,1.8712,1.87224,971600003.0
2006-10-23 12:30:00,1.8722,1.87311,1.87195,1.87296,1105600002.0
2006-10-23 12:45:00,1.87305,1.87335,1.87195,1.87216,786300005.0
2006-10-23 13:00:00,1.87226,1.87288,1.87211,1.8724,1042600000.0
2006-10-23 13:15:00,1.87244,1.87327,1.87232,1.87327,1017699998.0
2006-10-23 13:30:00,1.87332,1.87366,1.87267,1.87285,957399999.0
2006-10-23 13:45:00,1.87273,1.87306,1.87224,1.87226,848999999.0
2006-10-23 14:00:00,1.87229,1.87238,1.87188,1.87225,813400002.0
2006-10-23 14:15:00,1.87217,1.87251,1.87123,1.87162,989000003.0
2006-10-23 14:30:00,1.87167,1.87209,1.87077,1.87083,916799998.0
2006-10-23 14:45:00,1.87079,1.87107,1.87001,1.87067,1134699997.0
2006-10-23 15:00:00,1.87062,1.8707,1.87012,1.87053,1002999991.0
2006-10-23 15:15:00,1.8705,1.87086,1.86857,1.86868,1002600006.0
2006-10-23 15:30:00,1.86863,1.86964,1.86863,1.86951,834000002.0
2006-10-23 15:45:00,1.86954,1.8697,1.86873,1.86946,1188600001.0
2006-10-23 16:00:00,1.86953,1.87117,1.86935,1.87083,856299997.0
2006-10-23 16:15:00,1.8708,1.87086,1.87002,1.87016,1100099999.0
2006-10-23 16:30:00,1.87013,1.87032,1.86961,1.86961,824669997.0
2006-10-23 16:45:00,1.86955,1.87193,1.86929,1.87193,1012249998.0
2006-10-23 17:00:00,1.8719,1.87215,1.87137,1.8714,900200000.0
2006-10-23 17:15:00,1.87127,1.87177,1.8712,1.87162,886999998.0
2006-10-23 17:30:00,1.8717,1.87211,1.87127,1.87136,972199999.0
2006-10-23 17:45:00,1.87126,1.87145,1.87063,1.87066,887499997.0
2006-10-23 18:00:00,1.87065,1.87169,1.87065,1.87147,12130299994.0
2006-10-23 18:15:00,1.87155,1.87224,1.87149,1.87215,9851789993.0
2006-10-23 18:30:00,1.8723,1.87306,1.8723,1.8724,5442649986.0
2006-10-23 18:45:00,1.87243,1.87261,1.87168,1.87168,5477400004.0
2006-10-23 19:00:00,1.87154,1.87195,1.87081,1.8717,5200049992.0
2006-10-23 19:15:00,1.87167,1.87183,1.87107,1.87117,4597769999.0
2006-10-23 19:30:00,1.87119,1.87268,1.87115,1.87255,4409049999.0
2006-10-23 19:45:00,1.87261,1.87278,1.872,1.87215,3394700002.0
2006-10-23 20:00:00,1.87212,1.87268,1.87206,1.87243,2828669993.0
2006-10-23 20:15:00,1.87242,1.87286,1.87235,1.87277,3943499995.0
2006-10-23 20:30:00,1.8728,1.87339,1.87273,1.87313,4375600003.0
2006-10-23 20:45:00,1.87315,1.87364,1.87296,1.87356,4733800003.0
2006-10-23 21:00:00,1.87362,1.8739,1.87345,1.87374,3114620003.0
2006-10-23 21:15:00,1.8738,1.87389,1.87341,1.87365,2127399999.0
2006-10-23 21:30:00,1.87362,1.87378,1.87338,1.87344,1763249996.0
2006-10-23 21:45:00,1.87342,1.87355,1.87315,1.87315,2107199994.0
2006-10-23 22:00:00,1.8732,1.87355,1.87314,1.87337,1730970002.0
2006-10-23 22:15:00,1.8735,1.87368,1.87316,1.87335,1802549997.0
2006-10-23 22:30:00,1.87337,1.87369,1.8733,1.87362,1533600005.0
2006-10-23 22:45:00,1.87361,1.87371,1.87315,1.87336,914299998.0
2006-10-23 23:00:00,1.87324,1.87342,1.87304,1.87328,888649999.0
2006-10-23 23:15:00,1.8733,1.87335,1.87289,1.87293,824299994.0
2006-10-23 23:30:00,1.87292,1.87297,1.87244,1.87254,637600001.0
2006-10-23 23:45:00,1.87257,1.87267,1.87211,1.87255,582600000.0
2006-10-24 00:00:00,1.87259,1.87336,1.87259,1.87297,694499998.0
2006-10-24 00:15:00,1.87303,1.87342,1.87288,1.87342,748600003.0
2006-10-24 00:30:00,1.87345,1.87349,1.87299,1.8731,660600000.0
2006-10-24 00:45:00,1.8731,1.87325,1.87265,1.87275,755700001.0
2006-10-24 01:00:00,1.87278,1.87295,1.87254,1.87268,751950000.0
2006-10-24 01:15:00,1.8726,1.87284,1.87246,1.87263,717700000.0
2006-10-24 01:30:00,1.87256,1.87278,1.8721,1.8724,640799999.0
2006-10-24 01:45:00,1.87243,1.8725,1.87207,1.87235,609700000.0
2006-10-24 02:00:00,1.87236,1.87315,1.8723,1.87306,726100004.0
2006-10-24 02:15:00,1.87315,1.87318,1.87242,1.87247,1102899999.0
2006-10-24 02:30:00,1.87245,1.8727,1.87229,1.87265,859550004.0
2006-10-24 02:45:00,1.87258,1.87266,1.87235,1.87253,891599996.0
2006-10-24 03:00:00,1.8726,1.8726,1.87163,1.87195,709999997.0
2006-10-24 03:15:00,1.87189,1.87191,1.87119,1.87184,574799999.0
2006-10-24 03:30:00,1.87189,1.87216,1.87163,1.87175,989299998.0
2006-10-24 03:45:00,1.87172,1.87197,1.87146,1.87174,821269998.0
2006-10-24 04:00:00,1.87168,1.87223,1.87166,1.87175,917100007.0
2006-10-24 04:15:00,1.87195,1.87234,1.87187,1.87223,917100000.0
2006-10-24 04:30:00,1.87222,1.87243,1.87188,1.87215,672246991.0
2006-10-24 04:45:00,1.87216,1.8723,1.87191,1.87227,639046993.0
2006-10-24 05:00:00,1.87227,1.87257,1.87204,1.87231,566100000.0
2006-10-24 05:15:00,1.87243,1.87245,1.87221,1.87232,676500004.0
2006-10-24 05:30:00,1.87208,1.87234,1.87186,1.87195,719800000.0
2006-10-24 05:45:00,1.87203,1.87218,1.87163,1.87211,836800003.0
2006-10-24 06:00:00,1.87212,1.87215,1.87184,1.87188,561100003.0
2006-10-24 06:15:00,1.87168,1.87217,1.87145,1.87167,1018800003.0
2006-10-24 06:30:00,1.87165,1.87213,1.87155,1.87192,622000001.0
2006-10-24 06:45:00,1.87197,1.87216,1.87152,1.87191,918399998.0
2006-10-24 07:00:00,1.87203,1.87215,1.87177,1.87182,718600004.0
2006-10-24 07:15:00,1.87188,1.87221,1.87177,1.87213,825700000.0
2006-10-24 07:30:00,1.87209,1.87211,1.87162,1.87169,822200001.0
2006-10-24 07:45:00,1.87164,1.87165,1.86922,1.86924,829899999.0
2006-10-24 08:00:00,1.86917,1.86997,1.86917,1.86977,882299995.0
2006-10-24 08:15:00,1.86974,1.86983,1.86889,1.86923,970699999.0
2006-10-24 08:30:00,1.86927,1.87073,1.86927,1.8704,828200001.0
2006-10-24 08:45:00,1.87056,1.87062,1.86972,1.86977,821599997.0
2006-10-24 09:00:00,1.86984,1.87081,1.86974,1.87055,863700005.0
2006-10-24 09:15:00,1.87063,1.87063,1.86778,1.86807,979199997.0
2006-10-24 09:30:00,1.868,1.86819,1.86743,1.8681,1033000003.0
2006-10-24 09:45:00,1.8681,1.8687,1.86775,1.86858,963549998.0
2006-10-24 10:00:00,1.86844,1.86995,1.86816,1.86935,882200001.0
2006-10-24 10:15:00,1.86935,1.86947,1.869,1.86903,826399996.0
2006-10-24 10:30:00,1.86906,1.87,1.86875,1.86992,1089299998.0
2006-10-24 10:45:00,1.86985,1.87003,1.86923,1.87003,1052099999.0
2006-10-24 11:00:00,1.87008,1.87052,1.87001,1.87022,811700001.0
2006-10-24 11:15:00,1.87008,1.87039,1.8693,1.86947,844299997.0
2006-10-24 11:30:00,1.86937,1.86971,1.86918,1.86966,1038299997.0
2006-10-24 11:45:00,1.86967,1.87013,1.86819,1.86855,1097700005.0
2006-10-24 12:00:00,1.86844,1.8688,1.86747,1.86827,797600004.0
2006-10-24 12:15:00,1.86829,1.86913,1.86785,1.86912,797800000.0
2006-10-24 12:30:00,1.86913,1.86942,1.8689,1.86896,837500000.0
2006-10-24 12:45:00,1.86903,1.86958,1.8689,1.8694,981499993.0
2006-10-24 13:00:00,1.86943,1.86945,1.86877,1.86915,1021650002.0
2006-10-24 13:15:00,1.86917,1.86949,1.86899,1.86923,1009300006.0
2006-10-24 13:30:00,1.8692,1.87135,1.8692,1.87135,798146994.0
2006-10-24 13:45:00,1.87144,1.87211,1.8712,1.87146,943549997.0
2006-10-24 14:00:00,1.87149,1.87164,1.87107,1.87123,887500000.0
2006-10-24 14:15:00,1.87112,1.87112,1.87044,1.87072,992170004.0
2006-10-24 14:30:00,1.87076,1.87085,1.87033,1.87072,784999999.0
2006-10-24 14:45:00,1.87068,1.87139,1.87047,1.8705,856300002.0
2006-10-24 15:00:00,1.87051,1.87062,1.86921,1.87012,744099997.0
2006-10-24 15:15:00,1.8701,1.87014,1.86947,1.8696,1057200000.0
2006-10-24 15:30:00,1.86975,1.87008,1.86913,1.86953,1066899995.0
2006-10-24 15:45:00,1.86945,1.87002,1.86912,1.87,1045099996.0
2006-10-24 16:00:00,1.87015,1.87062,1.8696,1.87021,987200003.0
2006-10-24 16:15:00,1.87027,1.87053,1.8695,1.8704,1132099995.0
2006-10-24 16:30:00,1.87038,1.87095,1.86995,1.87074,1204050002.0
2006-10-24 16:45:00,1.87063,1.87198,1.8705,1.87186,1207999992.0
2006-10-24 17:00:00,1.8716,1.87282,1.87088,1.87235,981999999.0
2006-10-24 17:15:00,1.87226,1.87401,1.87226,1.87351,1062099994.0
2006-10-24 17:30:00,1.87344,1.87548,1.87303,1.8745,809199998.0
2006-10-24 17:45:00,1.87437,1.87477,1.87415,1.87419,989199997.0
2006-10-24 18:00:00,1.87423,1.87469,1.87384,1.8746,12957319971.0
2006-10-24 18:15:00,1.87469,1.875,1.87412,1.87473,9472499974.0
2006-10-24 18:30:00,1.8747,1.87472,1.87408,1.87427,5393069986.0
2006-10-24 18:45:00,1.87424,1.87456,1.87388,1.87442,5271119988.0
2006-10-24 19:00:00,1.87442,1.87452,1.87392,1.8744,4724749993.0
2006-10-24 19:15:00,1.87435,1.87476,1.87425,1.8746,4690400003.0
2006-10-24 19:30:00,1.87474,1.87671,1.87474,1.8761,4263749991.0
2006-10-24 19:45:00,1.87608,1.87614,1.87529,1.87562,3837649991.0
2006-10-24 20:00:00,1.87558,1.87562,1.87507,1.87525,2945899997.0
2006-10-24 20:15:00,1.87527,1.87587,1.87525,1.8757,3570299987.0
2006-10-24 20:30:00,1.87568,1.87574,1.87506,1.87508,4569949992.0
2006-10-24 20:45:00,1.87507,1.87514,1.87417,1.87422,4983199991.0
2006-10-24 21:00:00,1.8742,1.87437,1.87378,1.87389,3417899978.0
2006-10-24 21:15:00,1.87393,1.87393,1.8735,1.87362,2024500000.0
2006-10-24 21:30:00,1.87362,1.87373,1.87324,1.87335,2106400003.0
2006-10-24 21:45:00,1.87332,1.87383,1.87315,1.87365,1730600004.0
2006-10-24 22:00:00,1.87374,1.87387,1.87344,1.87368,1802899998.0
2006-10-24 22:15:00,1.87364,1.87364,1.87314,1.87335,1990400004.0
2006-10-24 22:30:00,1.87335,1.87351,1.87295,1.87306,1478599983.0
2006-10-24 22:45:00,1.8732,1.87347,1.8724,1.8724,1073099992.0
2006-10-24 23:00:00,1.87207,1.87341,1.87191,1.87308,850450000.0
2006-10-24 23:15:00,1.8731,1.87335,1.87285,1.87309,743899999.0
2006-10-24 23:30:00,1.87305,1.87313,1.87207,1.87248,800300003.0
2006-10-24 23:45:00,1.87258,1.87261,1.8722,1.8724,437500001.0
2006-10-25 00:00:00,1.87238,1.87248,1.87205,1.8724,707899999.0
2006-10-25 00:15:00,1.8724,1.87261,1.87221,1.87248,625699999.0
2006-10-25 00:30:00,1.87249,1.87306,1.87241,1.87288,733519996.0
2006-10-25 00:45:00,1.8728,1.87314,1.87268,1.8729,864699992.0
2006-10-25 01:00:00,1.8729,1.87301,1.87265,1.87295,915699999.0
2006-10-25 01:15:00,1.8729,1.87335,1.87279,1.87301,655300002.0
2006-10-25 01:30:00,1.87305,1.87306,1.87207,1.87236,609000000.0
2006-10-25 01:45:00,1.87242,1.87247,1.87198,1.87231,731400002.0
2006-10-25 02:00:00,1.87233,1.87302,1.87222,1.8728,912999995.0
2006-10-25 02:15:00,1.87288,1.87346,1.87262,1.87273,926599996.0
2006-10-25 02:30:00,1.87269,1.87387,1.87265,1.87358,790999995.0
2006-10-25 02:45:00,1.8735,1.87365,1.87325,1.87351,769199994.0
2006-10-25 03:00:00,1.87358,1.87435,1.87346,1.87421,1083000003.0
2006-10-25 03:15:00,1.87423,1.8744,1.87388,1.87413,761800003.0
2006-10-25 03:30:00,1.87408,1.87431,1.87377,1.87401,786699998.0
2006-10-25 03:45:00,1.87398,1.87412,1.87348,1.87368,814100000.0
2006-10-25 04:00:00,1.87362,1.8741,1.87349,1.8739,713300006.0
2006-10-25 04:15:00,1.87403,1.87417,1.87386,1.87389,823100004.0
2006-10-25 04:30:00,1.8737,1.87422,1.8736,1.87413,875700002.0
2006-10-25 04:45:00,1.87421,1.87426,1.87343,1.87343,803099998.0
2006-10-25 05:00:00,1.87347,1.8739,1.87344,1.87375,676599999.0
2006-10-25 05:15:00,1.87371,1.87385,1.87342,1.87378,927549996.0
2006-10-25 05:30:00,1.87381,1.87476,1.87361,1.87468,789099995.0
2006-10-25 05:45:00,1.87488,1.87529,1.87435,1.8744,720300000.0
2006-10-25 06:00:00,1.87443,1.87455,1.87398,1.87417,902300000.0
2006-10-25 06:15:00,1.87414,1.87456,1.87396,1.8741,754100002.0
2006-10-25 06:30:00,1.87402,1.8741,1.87332,1.87363,733899999.0
2006-10-25 06:45:00,1.87372,1.87408,1.87355,1.87364,674669999.0
2006-10-25 07:00:00,1.87379,1.87395,1.87351,1.87372,743000001.0
2006-10-25 07:15:00,1.87378,1.87395,1.87372,1.87395,800050006.0
2006-10-25 07:30:00,1.87399,1.87412,1.87362,1.87395,819099997.0
2006-10-25 07:45:00,1.8739,1.8739,1.87332,1.8736,767300000.0
2006-10-25 08:00:00,1.87352,1.87489,1.87352,1.87444,901099997.0
2006-10-25 08:15:00,1.87442,1.87446,1.87402,1.8742,945300003.0
2006-10-25 08:30:00,1.87408,1.8748,1.87405,1.87405,807146987.0
2006-10-25 08:45:00,1.87413,1.87439,1.87389,1.87402,803599993.0
2006-10-25 09:00:00,1.87404,1.87437,1.87395,1.87425,932347001.0
2006-10-25 09:15:00,1.87416,1.87597,1.87398,1.87557,795249995.0
2006-10-25 09:30:00,1.87555,1.87657,1.87555,1.87619,785000000.0
2006-10-25 09:45:00,1.87624,1.87731,1.87614,1.87626,934300000.0
2006-10-25 10:00:00,1.87652,1.87683,1.87555,1.87633,1014599997.0
2006-10-25 10:15:00,1.87633,1.87633,1.87552,1.87598,966399996.0
2006-10-25 10:30:00,1.87594,1.87665,1.87585,1.87649,1096900010.0
2006-10-25 10:45:00,1.8766,1.87679,1.87605,1.87615,1112100001.0
2006-10-25 11:00:00,1.8762,1.87654,1.87589,1.87637,916700002.0
2006-10-25 11:15:00,1.8764,1.87678,1.87628,1.87653,857300002.0
2006-10-25 11:30:00,1.87652,1.87677,1.87623,1.87661,1077899997.0
2006-10-25 11:45:00,1.87665,1.87675,1.87638,1.87675,1192299997.0
2006-10-25 12:00:00,1.87673,1.87681,1.87593,1.8762,874600003.0
2006-10-25 12:15:00,1.87616,1.87719,1.87604,1.87667,818250000.0
2006-10-25 12:30:00,1.87662,1.87837,1.87662,1.87815,1038399999.0
2006-10-25 12:45:00,1.87822,1.87823,1.8774,1.87785,924350004.0
2006-10-25 13:00:00,1.878,1.87868,1.87792,1.87811,823900003.0
2006-10-25 13:15:00,1.87817,1.87819,1.877,1.87728,812400001.0
2006-10-25 13:30:00,1.8773,1.87743,1.87703,1.87715,981899998.0
2006-10-25 13:45:00,1.87707,1.8778,1.87695,1.87748,881800000.0
2006-10-25 14:00:00,1.87749,1.87752,1.87624,1.87706,776199994.0
2006-10-25 14:15:00,1.87704,1.8771,1.87617,1.87655,959599995.0
2006-10-25 14:30:00,1.87661,1.87742,1.8764,1.87711,738000000.0
2006-10-25 14:45:00,1.87704,1.87726,1.87685,1.87696,1019469996.0
2006-10-25 15:00:00,1.87691,1.87707,1.87599,1.87614,1049449999.0
2006-10-25 15:15:00,1.87614,1.87629,1.87511,1.87531,1165199993.0
2006-10-25 15:30:00,1.8753,1.87554,1.87501,1.87547,1031600000.0
2006-10-25 15:45:00,1.87564,1.8758,1.87515,1.87538,853700002.0
2006-10-25 16:00:00,1.8755,1.87648,1.87526,1.87648,864300002.0
2006-10-25 16:15:00,1.87659,1.87795,1.87646,1.87747,907799997.0
2006-10-25 16:30:00,1.8772,1.87749,1.87633,1.87669,936699999.0
2006-10-25 16:45:00,1.87682,1.87756,1.8767,1.8768,987749999.0
2006-10-25 17:00:00,1.87672,1.8774,1.87672,1.87729,1101999997.0
2006-10-25 17:15:00,1.87722,1.87783,1.87712,1.87753,924100002.0
2006-10-25 17:30:00,1.87739,1.87754,1.87633,1.87693,756649996.0
2006-10-25 17:45:00,1.87687,1.87712,1.87671,1.87691,697350001.0
2006-10-25 18:00:00,1.87703,1.87734,1.87684,1.8769,12778349994.0
2006-10-25 18:15:00,1.87695,1.87699,1.87649,1.87663,9867169999.0
2006-10-25 18:30:00,1.87664,1.87695,1.87639,1.87657,5288349995.0
2006-10-25 18:45:00,1.87656,1.87709,1.8765,1.87675,5213799998.0
2006-10-25 19:00:00,1.87668,1.87676,1.87645,1.87659,4744999999.0
2006-10-25 19:15:00,1.87652,1.87652,1.87574,1.87608,4272599993.0
2006-10-25 19:30:00,1.87605,1.8763,1.87564,1.8757,4310000003.0
2006-10-25 19:45:00,1.8757,1.87591,1.87553,1.87583,3591869999.0
2006-10-25 20:00:00,1.87579,1.87628,1.87433,1.87612,2813999994.0
2006-10-25 20:15:00,1.87614,1.8798,1.87483,1.87622,3465799991.0
2006-10-25 20:30:00,1.87608,1.87825,1.87561,1.8779,4402199994.0
2006-10-25 20:45:00,1.87805,1.87961,1.87791,1.8786,4830949992.0
2006-10-25 21:00:00,1.87862,1.87971,1.87847,1.87847,3001966997.0
2006-10-25 21:15:00,1.87848,1.87901,1.8783,1.87895,2147800002.0
2006-10-25 21:30:00,1.87897,1.87922,1.87883,1.87896,2031399997.0
2006-10-25 21:45:00,1.87883,1.87889,1.8781,1.87821,2128849985.0
2006-10-25 22:00:00,1.8782,1.87825,1.87737,1.8776,1594400003.0
2006-10-25 22:15:00,1.87765,1.87777,1.87721,1.87763,1723800005.0
2006-10-25 22:30:00,1.87765,1.87795,1.87725,1.87749,1338499998.0
2006-10-25 22:45:00,1.87751,1.87765,1.87695,1.87703,898949992.0
2006-10-25 23:00:00,1.87693,1.87725,1.87658,1.87719,870946997.0
2006-10-25 23:15:00,1.87713,1.87777,1.87685,1.87689,785599995.0
2006-10-25 23:30:00,1.87687,1.87745,1.87675,1.87702,678299999.0
2006-10-25 23:45:00,1.87707,1.8781,1.87701,1.87798,623199999.0
2006-10-26 00:00:00,1.87797,1.8781,1.87755,1.87785,841649996.0
2006-10-26 00:15:00,1.8779,1.87909,1.87787,1.87891,813699997.0
2006-10-26 00:30:00,1.87895,1.87906,1.87849,1.87871,717850001.0
2006-10-26 00:45:00,1.87812,1.87875,1.87777,1.87839,843700000.0
2006-10-26 01:00:00,1.87843,1.87865,1.87828,1.87854,795399998.0
2006-10-26 01:15:00,1.8785,1.87897,1.87829,1.87883,878300000.0
2006-10-26 01:30:00,1.87895,1.87905,1.87855,1.8786,684200006.0
2006-10-26 01:45:00,1.87865,1.87875,1.87827,1.8785,685799998.0
2006-10-26 02:00:00,1.87856,1.87863,1.87819,1.87858,537200002.0
2006-10-26 02:15:00,1.87864,1.8799,1.87852,1.8799,983800001.0
2006-10-26 02:30:00,1.87988,1.87999,1.87901,1.87915,849000003.0
2006-10-26 02:45:00,1.87925,1.87953,1.87918,1.87929,926100000.0
2006-10-26 03:00:00,1.87935,1.87945,1.87881,1.87925,753200001.0
2006-10-26 03:15:00,1.87927,1.87995,1.87917,1.87985,767400000.0
2006-10-26 03:30:00,1.87964,1.88001,1.87949,1.87974,908599998.0
2006-10-26 03:45:00,1.87968,1.88062,1.87965,1.88061,934699998.0
2006-10-26 04:00:00,1.88058,1.88154,1.88049,1.88128,881499998.0
2006-10-26 04:15:00,1.88138,1.88139,1.88044,1.88092,749450000.0
2006-10-26 04:30:00,1.88089,1.88089,1.88046,1.88065,783399998.0
2006-10-26 04:45:00,1.88064,1.8811,1.88056,1.8807,1087000003.0
2006-10-26 05:00:00,1.88081,1.88118,1.88067,1.88086,718000004.0
2006-10-26 05:15:00,1.8809,1.88118,1.88082,1.88118,875099997.0
2006-10-26 05:30:00,1.88117,1.88136,1.88081,1.88081,894500005.0
2006-10-26 05:45:00,1.881,1.88133,1.88089,1.88121,643600001.0
2006-10-26 06:00:00,1.88135,1.88135,1.88092,1.88098,758799997.0
2006-10-26 06:15:00,1.88103,1.88105,1.88022,1.88057,843500003.0
2006-10-26 06:30:00,1.88052,1.88063,1.88015,1.88063,659500002.0
2006-10-26 06:45:00,1.88058,1.88073,1.88037,1.88048,710999998.0
2006-10-26 07:00:00,1.88065,1.88102,1.88046,1.8806,847999998.0
2006-10-26 07:15:00,1.88059,1.88059,1.88007,1.8803,913499995.0
2006-10-26 07:30:00,1.88028,1.88048,1.88017,1.88028,812300000.0
2006-10-26 07:45:00,1.88025,1.88028,1.87998,1.88008,645900001.0
2006-10-26 08:00:00,1.88001,1.88134,1.87975,1.88118,1043000000.0
2006-10-26 08:15:00,1.88115,1.88158,1.8806,1.88077,808799999.0
2006-10-26 08:30:00,1.88077,1.88156,1.88,1.88048,1089700000.0
2006-10-26 08:45:00,1.88051,1.88184,1.88044,1.88184,934299996.0
2006-10-26 09:00:00,1.88211,1.88353,1.88211,1.88305,875099999.0
2006-10-26 09:15:00,1.88303,1.88377,1.88268,1.88339,868600001.0
2006-10-26 09:30:00,1.88323,1.8842,1.88311,1.884,808500000.0
2006-10-26 09:45:00,1.88392,1.88405,1.88346,1.88386,818400006.0
2006-10-26 10:00:00,1.88382,1.88419,1.88316,1.88404,842050001.0
2006-10-26 10:15:00,1.88402,1.88477,1.88377,1.88415,1078200001.0
2006-10-26 10:30:00,1.88405,1.88435,1.88349,1.88352,847850003.0
2006-10-26 10:45:00,1.88348,1.88414,1.88345,1.88405,961099998.0
2006-10-26 11:00:00,1.88402,1.88468,1.88375,1.88428,975099997.0
2006-10-26 11:15:00,1.88438,1.88491,1.88433,1.88445,912499993.0
2006-10-26 11:30:00,1.88442,1.88481,1.88413,1.88427,1164899992.0
2006-10-26 11:45:00,1.88424,1.88458,1.88405,1.88433,1194800006.0
2006-10-26 12:00:00,1.88427,1.88444,1.88395,1.88418,722799996.0
2006-10-26 12:15:00,1.88414,1.8843,1.88377,1.88395,767399998.0
2006-10-26 12:30:00,1.88395,1.88413,1.88305,1.88308,1111800004.0
2006-10-26 12:45:00,1.88312,1.88387,1.88292,1.88382,918599997.0
2006-10-26 13:00:00,1.88378,1.88403,1.88338,1.88357,1214500002.0
2006-10-26 13:15:00,1.88361,1.88403,1.88349,1.88367,915900000.0
2006-10-26 13:30:00,1.88361,1.88432,1.88352,1.88432,1191200004.0
2006-10-26 13:45:00,1.88432,1.88449,1.88396,1.88431,850799996.0
2006-10-26 14:00:00,1.88435,1.88435,1.88331,1.88376,828799996.0
2006-10-26 14:15:00,1.88368,1.88556,1.88364,1.8846,990199997.0
2006-10-26 14:30:00,1.8845,1.88714,1.8845,1.88577,978750001.0
2006-10-26 14:45:00,1.88568,1.88706,1.88565,1.886,858399998.0
2006-10-26 15:00:00,1.88618,1.8869,1.88598,1.88604,1039900001.0
2006-10-26 15:15:00,1.88594,1.88645,1.88512,1.88584,1074999996.0
2006-10-26 15:30:00,1.88581,1.88652,1.8853,1.88595,949000009.0
2006-10-26 15:45:00,1.88594,1.88623,1.88549,1.8859,1254299994.0
2006-10-26 16:00:00,1.88565,1.88681,1.8851,1.88675,1136499994.0
2006-10-26 16:15:00,1.88669,1.88669,1.88563,1.88655,901400003.0
2006-10-26 16:30:00,1.88641,1.88808,1.8864,1.88751,1006699995.0
2006-10-26 16:45:00,1.88755,1.88766,1.88683,1.88726,851600006.0
2006-10-26 17:00:00,1.88722,1.88728,1.88633,1.88681,990599997.0
2006-10-26 17:15:00,1.88668,1.88778,1.88651,1.88753,933399997.0
2006-10-26 17:30:00,1.88751,1.88783,1.88705,1.8875,1030200001.0
2006-10-26 17:45:00,1.88748,1.88763,1.88716,1.88727,762999994.0
2006-10-26 18:00:00,1.88736,1.88757,1.8868,1.8869,12390350013.0
2006-10-26 18:15:00,1.88699,1.8898,1.88699,1.8892,9334146992.0
2006-10-26 18:30:00,1.88913,1.89071,1.88817,1.89071,4964619988.0
2006-10-26 18:45:00,1.89061,1.89234,1.89032,1.8916,5474399989.0
2006-10-26 19:00:00,1.8916,1.89171,1.89031,1.89057,4976099984.0
2006-10-26 19:15:00,1.89067,1.89115,1.89054,1.89101,4461799980.0
2006-10-26 19:30:00,1.891,1.89136,1.89065,1.8912,4628099976.0
2006-10-26 19:45:00,1.89119,1.89126,1.89056,1.8909,3874950000.0
2006-10-26 20:00:00,1.89083,1.89093,1.88982,1.89007,2725699986.0
2006-10-26 20:15:00,1.89012,1.8903,1.88949,1.88958,3664170009.0
2006-10-26 20:30:00,1.88958,1.89047,1.88949,1.89034,4451500007.0
2006-10-26 20:45:00,1.89031,1.8906,1.88997,1.89027,4905699989.0
2006-10-26 21:00:00,1.89021,1.89063,1.89016,1.89039,2725300000.0
2006-10-26 21:15:00,1.89047,1.89052,1.89,1.89035,2209146987.0
2006-10-26 21:30:00,1.89027,1.89078,1.8902,1.89068,1895549999.0
2006-10-26 21:45:00,1.89064,1.8909,1.89037,1.89054,1962500004.0
2006-10-26 22:00:00,1.89075,1.89104,1.89044,1.89077,1669500006.0
2006-10-26 22:15:00,1.89076,1.89076,1.8903,1.89035,1801200007.0
2006-10-26 22:30:00,1.8904,1.89072,1.89014,1.89043,1492200012.0
2006-10-26 22:45:00,1.89047,1.89069,1.89021,1.89035,966599995.0
2006-10-26 23:00:00,1.88992,1.89048,1.88988,1.89025,701499998.0
2006-10-26 23:15:00,1.8902,1.89079,1.8901,1.89033,923099996.0
2006-10-26 23:30:00,1.89038,1.89066,1.89004,1.89013,796800004.0
2006-10-26 23:45:00,1.89011,1.89022,1.88925,1.88965,560400000.0
2006-10-27 00:00:00,1.88963,1.89031,1.8896,1.8899,434400001.0
2006-10-27 00:15:00,1.8899,1.89005,1.88957,1.89004,882999997.0
2006-10-27 00:30:00,1.89001,1.89043,1.88974,1.89024,647199996.0
2006-10-27 00:45:00,1.89032,1.89042,1.8897,1.8901,894800001.0
2006-10-27 01:00:00,1.89008,1.89089,1.89008,1.89065,664599997.0
2006-10-27 01:15:00,1.89054,1.89115,1.89037,1.8905,670100000.0
2006-10-27 01:30:00,1.89059,1.89065,1.88943,1.88956,869099998.0
2006-10-27 01:45:00,1.88963,1.88965,1.88866,1.8891,732299998.0
2006-10-27 02:00:00,1.88916,1.89025,1.88889,1.89005,903600005.0
2006-10-27 02:15:00,1.89013,1.89013,1.8895,1.88975,709600003.0
2006-10-27 02:30:00,1.88973,1.89015,1.88945,1.89015,891599994.0
2006-10-27 02:45:00,1.89006,1.89123,1.88973,1.8902,866300002.0
2006-10-27 03:00:00,1.8902,1.89146,1.8902,1.8907,814100002.0
2006-10-27 03:15:00,1.89085,1.89205,1.8908,1.89185,805699999.0
2006-10-27 03:30:00,1.89179,1.89191,1.8908,1.89106,705799996.0
2006-10-27 03:45:00,1.89098,1.89149,1.89098,1.89125,930799999.0
2006-10-27 04:00:00,1.89123,1.89138,1.89093,1.89093,843746994.0
2006-10-27 04:15:00,1.89111,1.89122,1.8908,1.89115,810900000.0
2006-10-27 04:30:00,1.89101,1.89118,1.89089,1.89089,651800002.0
2006-10-27 04:45:00,1.89101,1.89121,1.8905,1.8905,631999998.0
2006-10-27 05:00:00,1.8907,1.8907,1.89032,1.8904,714750000.0
2006-10-27 05:15:00,1.89043,1.89064,1.89028,1.8906,748470003.0
2006-10-27 05:30:00,1.89058,1.89067,1.89022,1.89048,734099996.0
2006-10-27 05:45:00,1.89061,1.89075,1.89043,1.8907,780399998.0
2006-10-27 06:00:00,1.89073,1.8911,1.89052,1.89098,774600000.0
2006-10-27 06:15:00,1.89104,1.89105,1.89067,1.89091,848099998.0
2006-10-27 06:30:00,1.8908,1.89106,1.89064,1.89075,662599997.0
2006-10-27 06:45:00,1.89085,1.8909,1.89045,1.89052,514049996.0
2006-10-27 07:00:00,1.89063,1.89082,1.89024,1.89077,764100006.0
2006-10-27 07:15:00,1.89084,1.89117,1.89068,1.89097,877999995.0
2006-10-27 07:30:00,1.89098,1.89136,1.8909,1.89128,721949995.0
2006-10-27 07:45:00,1.89124,1.89138,1.8911,1.89118,485399999.0
2006-10-27 08:00:00,1.89123,1.89142,1.89053,1.89097,1085599995.0
2006-10-27 08:15:00,1.89087,1.89087,1.88964,1.89042,942200000.0
2006-10-27 08:30:00,1.89038,1.89058,1.88977,1.89008,856149999.0
2006-10-27 08:45:00,1.89014,1.89022,1.88836,1.88842,743099995.0
2006-10-27 09:00:00,1.88842,1.88848,1.88791,1.88825,892369998.0
2006-10-27 09:15:00,1.88829,1.88857,1.88709,1.88724,850649991.0
2006-10-27 09:30:00,1.88725,1.88858,1.88707,1.88834,891300004.0
2006-10-27 09:45:00,1.8883,1.88833,1.88756,1.88759,906200005.0
2006-10-27 10:00:00,1.88755,1.88841,1.88755,1.88825,891999998.0
2006-10-27 10:15:00,1.88827,1.88852,1.88754,1.8877,1189399995.0
2006-10-27 10:30:00,1.8878,1.88787,1.88735,1.88755,919349998.0
2006-10-27 10:45:00,1.88755,1.88833,1.88749,1.88815,949499996.0
2006-10-27 11:00:00,1.88808,1.88838,1.88742,1.88742,1180670000.0
2006-10-27 11:15:00,1.88733,1.88778,1.88702,1.88754,1115949999.0
2006-10-27 11:30:00,1.88752,1.88809,1.88723,1.88805,1110999996.0
2006-10-27 11:45:00,1.88807,1.88887,1.88788,1.88842,959699999.0
2006-10-27 12:00:00,1.88845,1.88854,1.88804,1.88837,908570003.0
2006-10-27 12:15:00,1.88861,1.889,1.8882,1.8888,956199997.0
2006-10-27 12:30:00,1.88881,1.88965,1.88856,1.88965,993700001.0
2006-10-27 12:45:00,1.88983,1.89099,1.88983,1.89092,900399992.0
2006-10-27 13:00:00,1.89098,1.89217,1.89083,1.89156,990400003.0
2006-10-27 13:15:00,1.89155,1.89191,1.89096,1.89102,1046400002.0
2006-10-27 13:30:00,1.89094,1.8914,1.8909,1.89134,973100001.0
2006-10-27 13:45:00,1.89127,1.89177,1.89124,1.89144,1024299994.0
2006-10-27 14:00:00,1.89148,1.89161,1.89085,1.89103,880200000.0
2006-10-27 14:15:00,1.89099,1.8916,1.89055,1.89119,940169999.0
2006-10-27 14:30:00,1.89162,1.89636,1.89162,1.89441,1067499993.0
2006-10-27 14:45:00,1.89438,1.8967,1.89377,1.89586,950650002.0
2006-10-27 15:00:00,1.89559,1.89927,1.89558,1.89855,1147699991.0
2006-10-27 15:15:00,1.89842,1.8987,1.89794,1.89865,1199999995.0
2006-10-27 15:30:00,1.89858,1.90002,1.89858,1.8994,1022600001.0
2006-10-27 15:45:00,1.89947,1.8998,1.89822,1.89822,859800007.0
2006-10-27 16:00:00,1.89808,1.89866,1.89741,1.89771,1271599995.0
2006-10-27 16:15:00,1.89757,1.89958,1.89742,1.89887,905100003.0
2006-10-27 16:30:00,1.89875,1.89892,1.89821,1.89887,904599998.0
2006-10-27 16:45:00,1.89892,1.8993,1.89655,1.89655,966500003.0
2006-10-27 17:00:00,1.89644,1.89703,1.89621,1.89624,1030750001.0
2006-10-27 17:15:00,1.89611,1.89686,1.89611,1.89617,1051900005.0
2006-10-27 17:30:00,1.8961,1.89672,1.8961,1.89653,934899998.0
2006-10-27 17:45:00,1.89648,1.89754,1.89631,1.89641,771099995.0
2006-10-27 18:00:00,1.89642,1.89726,1.89587,1.89724,12396670013.0
2006-10-27 18:15:00,1.89739,1.89779,1.8971,1.8973,10400649991.0
2006-10-27 18:30:00,1.89733,1.89761,1.897,1.89738,5405969996.0
2006-10-27 18:45:00,1.89737,1.89743,1.89692,1.89695,5118149995.0
2006-10-27 19:00:00,1.89692,1.89731,1.89674,1.89725,4570169993.0
2006-10-27 19:15:00,1.89722,1.89738,1.89704,1.89722,4219899998.0
2006-10-27 19:30:00,1.89719,1.89753,1.89715,1.89721,4046950007.0
2006-10-27 19:45:00,1.8972,1.89725,1.8968,1.89709,3652200002.0
2006-10-27 20:00:00,1.89708,1.89713,1.89651,1.8967,2643449994.0
2006-10-27 20:15:00,1.89668,1.89674,1.89622,1.8963,3802000002.0
2006-10-27 20:30:00,1.89625,1.8966,1.89612,1.89633,4810200017.0
2006-10-27 20:45:00,1.89636,1.89645,1.89579,1.89605,4975419988.0
2006-10-27 21:00:00,1.89598,1.89658,1.89582,1.89642,3021499994.0
2006-10-27 21:15:00,1.89648,1.89708,1.89591,1.89672,2162569999.0
2006-10-27 21:30:00,1.89672,1.89675,1.89598,1.89621,1790349996.0
2006-10-27 21:45:00,1.89624,1.89668,1.89623,1.89661,1891999996.0
2006-10-27 22:00:00,1.89657,1.89664,1.89597,1.89618,1746100008.0
2006-10-27 22:15:00,1.89623,1.89698,1.89603,1.89673,1776849998.0
2006-10-27 22:30:00,1.89682,1.89765,1.89679,1.89742,1418000001.0
2006-10-27 22:45:00,1.89739,1.89778,1.89699,1.89755,1147349996.0
2006-10-30 01:00:00,1.8962,1.8963,1.8956,1.8956,398400000.0
2006-10-30 01:15:00,1.8957,1.8958,1.8953,1.8956,348600000.0
2006-10-30 01:30:00,1.8957,1.897,1.8957,1.8968,498000000.0
2006-10-30 01:45:00,1.8969,1.8973,1.8966,1.8966,547800000.0
2006-10-30 02:00:00,1.8963,1.89679,1.89619,1.8966,729699997.0
2006-10-30 02:15:00,1.8965,1.89668,1.89591,1.89623,1033099998.0
2006-10-30 02:30:00,1.89612,1.89645,1.89575,1.89645,850399992.0
2006-10-30 02:45:00,1.89627,1.8973,1.89611,1.8973,1065900002.0
2006-10-30 03:00:00,1.89725,1.89727,1.89647,1.89705,750499997.0
2006-10-30 03:15:00,1.89714,1.89728,1.89637,1.89658,758500002.0
2006-10-30 03:30:00,1.89665,1.89666,1.89636,1.8964,646449998.0
2006-10-30 03:45:00,1.89638,1.89673,1.89635,1.89657,831199999.0
2006-10-30 04:00:00,1.89654,1.8967,1.89604,1.89633,851400003.0
2006-10-30 04:15:00,1.89653,1.89708,1.8965,1.89667,822070002.0
2006-10-30 04:30:00,1.89668,1.898,1.89659,1.89787,761900003.0
2006-10-30 04:45:00,1.89794,1.89826,1.89756,1.89759,639000003.0
2006-10-30 05:00:00,1.89775,1.89775,1.89737,1.89754,713899999.0
2006-10-30 05:15:00,1.89754,1.89768,1.89711,1.89726,790500003.0
2006-10-30 05:30:00,1.8973,1.89757,1.89707,1.89738,660200001.0
2006-10-30 05:45:00,1.89733,1.89754,1.897,1.89741,879799999.0
2006-10-30 06:00:00,1.89747,1.89754,1.89726,1.89748,813599997.0
2006-10-30 06:15:00,1.89747,1.89751,1.89701,1.89715,960799996.0
2006-10-30 06:30:00,1.89712,1.89734,1.89687,1.89717,552200004.0
2006-10-30 06:45:00,1.89707,1.89737,1.89692,1.8971,654499995.0
2006-10-30 07:00:00,1.89725,1.89725,1.89649,1.89672,724700001.0
2006-10-30 07:15:00,1.8968,1.89744,1.89659,1.89738,820800002.0
2006-10-30 07:30:00,1.89733,1.89735,1.89684,1.89715,775200003.0
2006-10-30 07:45:00,1.89705,1.89717,1.89658,1.89717,723550002.0
2006-10-30 08:00:00,1.89715,1.89758,1.89687,1.89692,990899996.0
2006-10-30 08:15:00,1.89695,1.89701,1.89631,1.89663,910500001.0
2006-10-30 08:30:00,1.89644,1.89773,1.89633,1.8976,836950002.0
2006-10-30 08:45:00,1.89784,1.89885,1.89773,1.89859,868399998.0
2006-10-30 09:00:00,1.89865,1.89865,1.89795,1.89844,1045300002.0
2006-10-30 09:15:00,1.89833,1.89833,1.89621,1.89641,972250007.0
2006-10-30 09:30:00,1.89604,1.8984,1.89545,1.8972,1124099998.0
2006-10-30 09:45:00,1.89712,1.89768,1.89693,1.89767,813300000.0
2006-10-30 10:00:00,1.89756,1.89782,1.89626,1.89763,736700001.0
2006-10-30 10:15:00,1.89756,1.89803,1.89742,1.89756,850199998.0
2006-10-30 10:30:00,1.89757,1.89831,1.89741,1.89831,849799995.0
2006-10-30 10:45:00,1.89838,1.89948,1.89825,1.89948,792200001.0
2006-10-30 11:00:00,1.89943,1.89955,1.8984,1.89895,1112600003.0
2006-10-30 11:15:00,1.89903,1.89947,1.89819,1.89819,841100001.0
2006-10-30 11:30:00,1.89815,1.89839,1.89713,1.89831,956900001.0
2006-10-30 11:45:00,1.8983,1.89916,1.89822,1.89885,1219946992.0
2006-10-30 12:00:00,1.89889,1.89911,1.89858,1.89897,796399998.0
2006-10-30 12:15:00,1.89886,1.8992,1.89842,1.89872,1042400000.0
2006-10-30 12:30:00,1.89878,1.89941,1.89873,1.89928,1100300010.0
2006-10-30 12:45:00,1.89939,1.90002,1.89923,1.89962,964200000.0
2006-10-30 13:00:00,1.89966,1.89966,1.8988,1.89915,936999999.0
2006-10-30 13:15:00,1.89918,1.89974,1.8991,1.8993,1033500003.0
2006-10-30 13:30:00,1.89929,1.9004,1.89926,1.90032,1094599998.0
2006-10-30 13:45:00,1.90025,1.9015,1.90021,1.90097,1066150000.0
2006-10-30 14:00:00,1.90105,1.90176,1.90105,1.9013,858799996.0
2006-10-30 14:15:00,1.90125,1.90182,1.90089,1.90173,853600001.0
2006-10-30 14:30:00,1.90175,1.90324,1.90125,1.90324,790100000.0
2006-10-30 14:45:00,1.90327,1.90408,1.90248,1.90253,1076150000.0
2006-10-30 15:00:00,1.90252,1.90362,1.90229,1.90362,868100003.0
2006-10-30 15:15:00,1.9036,1.90366,1.90234,1.90323,981599996.0
2006-10-30 15:30:00,1.90295,1.90299,1.90062,1.90153,1031999991.0
2006-10-30 15:45:00,1.90161,1.90331,1.90102,1.90327,977199998.0
2006-10-30 16:00:00,1.90329,1.90343,1.90251,1.90265,881800000.0
2006-10-30 16:15:00,1.90272,1.904,1.90211,1.90341,753899998.0
2006-10-30 16:30:00,1.90322,1.90339,1.90195,1.9021,970999998.0
2006-10-30 16:45:00,1.90213,1.90273,1.90193,1.9022,1177599990.0
2006-10-30 17:00:00,1.9021,1.90248,1.90185,1.90225,1035500000.0
2006-10-30 17:15:00,1.90208,1.9022,1.90085,1.90158,781700001.0
2006-10-30 17:30:00,1.90161,1.9017,1.90088,1.90135,808200004.0
2006-10-30 17:45:00,1.9013,1.9022,1.90116,1.90214,903999997.0
2006-10-30 18:00:00,1.90231,1.90283,1.90182,1.90249,12715836979.0
2006-10-30 18:15:00,1.90252,1.90252,1.90114,1.90124,9895416988.0
2006-10-30 18:30:00,1.90127,1.90213,1.90109,1.90203,5427546984.0
2006-10-30 18:45:00,1.9021,1.90254,1.90168,1.90217,5273446969.0
2006-10-30 19:00:00,1.90222,1.90271,1.90205,1.90263,5101949991.0
2006-10-30 19:15:00,1.90261,1.90266,1.90213,1.90266,4490750016.0
2006-10-30 19:30:00,1.90264,1.90267,1.90202,1.90212,4339750013.0
2006-10-30 19:45:00,1.90212,1.90227,1.90159,1.90183,3469893986.0
2006-10-30 20:00:00,1.90178,1.9018,1.9013,1.90152,2854499993.0
2006-10-30 20:15:00,1.90162,1.90213,1.90162,1.9019,3823070002.0
2006-10-30 20:30:00,1.90191,1.90229,1.90172,1.90178,4600499990.0
2006-10-30 20:45:00,1.90173,1.90173,1.90091,1.90121,4999999990.0
2006-10-30 21:00:00,1.90126,1.902,1.9012,1.9016,2958300003.0
2006-10-30 21:15:00,1.9016,1.90162,1.90122,1.90148,2037149999.0
2006-10-30 21:30:00,1.90141,1.90155,1.90115,1.90141,2112799995.0
2006-10-30 21:45:00,1.90144,1.90164,1.90104,1.90164,1834000001.0
2006-10-30 22:00:00,1.90173,1.90193,1.9014,1.90153,1497299993.0
2006-10-30 22:15:00,1.90155,1.90183,1.90135,1.90172,1764499997.0
2006-10-30 22:30:00,1.90175,1.9019,1.90155,1.90176,1434399998.0
2006-10-30 22:45:00,1.9017,1.9019,1.90148,1.90177,903600001.0
2006-10-30 23:00:00,1.90172,1.90222,1.90147,1.90213,779399998.0
2006-10-30 23:15:00,1.90198,1.90221,1.90182,1.90187,729799998.0
2006-10-30 23:30:00,1.90189,1.9019,1.90106,1.90126,723500001.0
2006-10-30 23:45:00,1.90132,1.90152,1.901,1.90122,484299999.0
2006-10-31 00:00:00,1.90101,1.90118,1.89997,1.90012,677649999.0
2006-10-31 00:15:00,1.90008,1.90031,1.89816,1.89835,587850001.0
2006-10-31 00:30:00,1.89838,1.89858,1.89818,1.89847,839000000.0
2006-10-31 00:45:00,1.89848,1.89873,1.89828,1.89853,922299992.0
2006-10-31 01:00:00,1.89851,1.89974,1.89851,1.89959,620200000.0
2006-10-31 01:15:00,1.89969,1.90005,1.89954,1.9,644200001.0
2006-10-31 01:30:00,1.8999,1.89993,1.89914,1.89933,715900003.0
2006-10-31 01:45:00,1.89938,1.89938,1.899,1.8993,641300004.0
2006-10-31 02:00:00,1.8994,1.89951,1.89915,1.89933,704849998.0
2006-10-31 02:15:00,1.8994,1.89953,1.89898,1.89913,958500001.0
2006-10-31 02:30:00,1.89908,1.89931,1.89884,1.89895,880399999.0
2006-10-31 02:45:00,1.89885,1.90023,1.89876,1.89955,814400000.0
2006-10-31 03:00:00,1.89959,1.89961,1.8991,1.89927,856099998.0
2006-10-31 03:15:00,1.89931,1.89931,1.89886,1.89899,654749998.0
2006-10-31 03:30:00,1.89897,1.89925,1.89885,1.89915,795299993.0
2006-10-31 03:45:00,1.89915,1.89947,1.89914,1.89942,885570002.0
2006-10-31 04:00:00,1.89945,1.90066,1.89931,1.90043,722799998.0
2006-10-31 04:15:00,1.90052,1.90073,1.9002,1.90073,936900001.0
2006-10-31 04:30:00,1.90065,1.90095,1.89988,1.90076,740699999.0
2006-10-31 04:45:00,1.90086,1.9012,1.90048,1.90083,798600000.0
2006-10-31 05:00:00,1.90083,1.90088,1.90052,1.90064,564799999.0
2006-10-31 05:15:00,1.90066,1.90075,1.9004,1.90049,972600003.0
2006-10-31 05:30:00,1.90047,1.90055,1.90008,1.90035,820299999.0
2006-10-31 05:45:00,1.90028,1.90033,1.89946,1.8998,788299999.0
2006-10-31 06:00:00,1.89989,1.90007,1.89966,1.89978,984800000.0
2006-10-31 06:15:00,1.89986,1.90007,1.89956,1.89987,936549997.0
2006-10-31 06:30:00,1.89979,1.90007,1.89965,1.89989,828599999.0
2006-10-31 06:45:00,1.8998,1.90014,1.89898,1.89898,929800002.0
2006-10-31 07:00:00,1.89921,1.89921,1.89885,1.8991,708099997.0
2006-10-31 07:15:00,1.89915,1.89945,1.8989,1.89945,872399996.0
2006-10-31 07:30:00,1.89945,1.89996,1.89938,1.89975,936400001.0
2006-10-31 07:45:00,1.89972,1.90061,1.89955,1.90037,748799992.0
2006-10-31 08:00:00,1.90041,1.90076,1.90009,1.90038,780720001.0
2006-10-31 08:15:00,1.90037,1.9007,1.9001,1.90026,879950006.0
2006-10-31 08:30:00,1.90022,1.90062,1.9002,1.90044,834800002.0
2006-10-31 08:45:00,1.90055,1.90069,1.89931,1.89994,993600004.0
2006-10-31 09:00:00,1.90002,1.90023,1.89895,1.89969,881470001.0
2006-10-31 09:15:00,1.89953,1.89989,1.89663,1.89671,840400003.0
2006-10-31 09:30:00,1.8965,1.89763,1.89633,1.89679,892299997.0
2006-10-31 09:45:00,1.8968,1.8971,1.8964,1.89688,1101750003.0
2006-10-31 10:00:00,1.89687,1.89856,1.89687,1.8983,875299998.0
2006-10-31 10:15:00,1.8983,1.89909,1.89811,1.89895,966200000.0
2006-10-31 10:30:00,1.89891,1.90236,1.89849,1.90236,1018500001.0
2006-10-31 10:45:00,1.90248,1.90248,1.9011,1.9014,953900001.0
2006-10-31 11:00:00,1.90147,1.90149,1.90072,1.90088,855400003.0
2006-10-31 11:15:00,1.90088,1.9011,1.89991,1.90097,832799997.0
2006-10-31 11:30:00,1.90095,1.90115,1.90007,1.90024,1080099998.0
2006-10-31 11:45:00,1.9003,1.9004,1.89977,1.90007,1090499996.0
2006-10-31 12:00:00,1.9001,1.9011,1.90001,1.90065,904600000.0
2006-10-31 12:15:00,1.90073,1.90114,1.90023,1.90023,1104100007.0
2006-10-31 12:30:00,1.9002,1.90029,1.898,1.89866,938599997.0
2006-10-31 12:45:00,1.89871,1.89923,1.8967,1.89692,1042800002.0
2006-10-31 13:00:00,1.89664,1.89717,1.89593,1.89662,953900002.0
2006-10-31 13:15:00,1.89667,1.89805,1.89653,1.89753,890799995.0
2006-10-31 13:30:00,1.89746,1.89801,1.89734,1.89795,1206699995.0
2006-10-31 13:45:00,1.89797,1.89926,1.89797,1.89855,952799999.0
2006-10-31 14:00:00,1.89862,1.89921,1.89831,1.89882,984199996.0
2006-10-31 14:15:00,1.89894,1.89905,1.89825,1.89862,842499999.0
2006-10-31 14:30:00,1.89861,1.89922,1.8984,1.89922,936499992.0
2006-10-31 14:45:00,1.89918,1.89968,1.89909,1.89958,1020949999.0
2006-10-31 15:00:00,1.89955,1.89972,1.89905,1.89921,939500002.0
2006-10-31 15:15:00,1.89922,1.9011,1.89922,1.90086,1025299997.0
2006-10-31 15:30:00,1.90071,1.9009,1.89894,1.89916,994999993.0
2006-10-31 15:45:00,1.89918,1.89951,1.89883,1.89909,890900003.0
2006-10-31 16:00:00,1.89917,1.90021,1.89907,1.90001,969100002.0
2006-10-31 16:15:00,1.90007,1.90021,1.89976,1.90016,1068199996.0
2006-10-31 16:30:00,1.89995,1.90006,1.89935,1.89996,962099997.0
2006-10-31 16:45:00,1.90009,1.90111,1.89996,1.90111,1197799997.0
2006-10-31 17:00:00,1.90145,1.90609,1.90136,1.90573,1049099997.0
2006-10-31 17:15:00,1.90557,1.90699,1.90474,1.90691,1022199992.0
2006-10-31 17:30:00,1.90695,1.90968,1.90695,1.90917,893599997.0
2006-10-31 17:45:00,1.90908,1.90968,1.90695,1.90707,1055950002.0
2006-10-31 18:00:00,1.90697,1.90825,1.90697,1.90825,12466000005.0
2006-10-31 18:15:00,1.9083,1.90895,1.90793,1.9083,9895599997.0
2006-10-31 18:30:00,1.90835,1.90935,1.90814,1.90912,5214999981.0
2006-10-31 18:45:00,1.909,1.90942,1.90789,1.90789,5867269999.0
2006-10-31 19:00:00,1.90798,1.90869,1.90777,1.90864,4904599998.0
2006-10-31 19:15:00,1.90863,1.90866,1.90805,1.90825,4389999998.0
2006-10-31 19:30:00,1.90817,1.90886,1.90813,1.90827,4233450011.0
2006-10-31 19:45:00,1.9083,1.90844,1.90807,1.9081,3420950000.0
2006-10-31 20:00:00,1.90804,1.90869,1.90766,1.9077,2679470005.0
2006-10-31 20:15:00,1.90768,1.90772,1.9072,1.9073,3634799988.0
2006-10-31 20:30:00,1.9073,1.90787,1.90707,1.90755,4221399999.0
2006-10-31 20:45:00,1.90755,1.90762,1.90702,1.9071,4766299996.0
2006-10-31 21:00:00,1.9071,1.90782,1.90701,1.90742,2990470001.0
2006-10-31 21:15:00,1.90741,1.90795,1.90712,1.90748,2071800003.0
2006-10-31 21:30:00,1.90747,1.90779,1.90727,1.90732,2336399994.0
2006-10-31 21:45:00,1.90732,1.90785,1.9071,1.90738,1976200006.0
2006-10-31 22:00:00,1.90759,1.90776,1.90732,1.90751,1656900001.0
2006-10-31 22:15:00,1.90749,1.90753,1.90717,1.90725,1932749990.0
2006-10-31 22:30:00,1.90727,1.90765,1.90717,1.90743,1663300003.0
2006-10-31 22:45:00,1.90741,1.9076,1.90713,1.90723,884499996.0
2006-10-31 23:00:00,1.90727,1.90745,1.90698,1.90734,823700010.0
2006-10-31 23:15:00,1.90727,1.90769,1.90702,1.90741,978200002.0
2006-10-31 23:30:00,1.90747,1.9075,1.90702,1.90702,677799998.0
2006-10-31 23:45:00,1.90702,1.90733,1.90671,1.90732,752000003.0
2006-11-01 00:00:00,1.90722,1.90813,1.90679,1.90713,754999999.0
2006-11-01 00:15:00,1.9073,1.90775,1.90693,1.9072,655499997.0
2006-11-01 00:30:00,1.90717,1.90765,1.90685,1.9076,893199995.0
2006-11-01 00:45:00,1.90755,1.90766,1.90723,1.90747,883950005.0
2006-11-01 01:00:00,1.90748,1.90802,1.90736,1.90802,674400000.0
2006-11-01 01:15:00,1.908,1.90826,1.90759,1.90818,921800004.0
2006-11-01 01:30:00,1.90825,1.90825,1.90699,1.90719,672200002.0
2006-11-01 01:45:00,1.9072,1.90791,1.90717,1.90782,939299999.0
2006-11-01 02:00:00,1.90787,1.90798,1.90709,1.90727,752999997.0
2006-11-01 02:15:00,1.90725,1.90772,1.90715,1.90762,910000002.0
2006-11-01 02:30:00,1.90759,1.90797,1.90733,1.90775,716499997.0
2006-11-01 02:45:00,1.90764,1.90793,1.90748,1.90768,915800002.0
2006-11-01 03:00:00,1.90771,1.90803,1.90749,1.90777,871299998.0
2006-11-01 03:15:00,1.90783,1.90783,1.90707,1.90717,543300002.0
2006-11-01 03:30:00,1.90718,1.90796,1.90702,1.9073,829899999.0
2006-11-01 03:45:00,1.90728,1.90743,1.90701,1.90735,755799999.0
2006-11-01 04:00:00,1.90742,1.90753,1.90717,1.90717,765800000.0
2006-11-01 04:15:00,1.90731,1.90771,1.90729,1.90762,931799998.0
2006-11-01 04:30:00,1.90759,1.90765,1.90724,1.90744,569600002.0
2006-11-01 04:45:00,1.90744,1.90752,1.90694,1.90702,653700000.0
2006-11-01 05:00:00,1.90705,1.90725,1.90693,1.907,689300004.0
2006-11-01 05:15:00,1.90698,1.90698,1.90649,1.9066,937150001.0
2006-11-01 05:30:00,1.9066,1.9073,1.90635,1.9071,805699997.0
2006-11-01 05:45:00,1.90718,1.90773,1.90709,1.9072,493300001.0
2006-11-01 06:00:00,1.90721,1.90728,1.90692,1.90728,788099997.0
2006-11-01 06:15:00,1.90737,1.90747,1.90675,1.90727,970500001.0
2006-11-01 06:30:00,1.9071,1.90735,1.90653,1.90658,935399997.0
2006-11-01 06:45:00,1.90662,1.90684,1.90642,1.9066,789499999.0
2006-11-01 07:00:00,1.90678,1.90683,1.90636,1.90668,674749996.0
2006-11-01 07:15:00,1.90677,1.90683,1.90615,1.90645,752269997.0
2006-11-01 07:30:00,1.90643,1.90676,1.90634,1.90666,791249994.0
2006-11-01 07:45:00,1.90658,1.90667,1.90645,1.90657,488900004.0
2006-11-01 08:00:00,1.9065,1.90695,1.9065,1.90672,773800000.0
2006-11-01 08:15:00,1.90668,1.90674,1.90643,1.90668,844599999.0
2006-11-01 08:30:00,1.90658,1.90733,1.90648,1.90694,773999994.0
2006-11-01 08:45:00,1.90703,1.90703,1.90645,1.90656,689799998.0
2006-11-01 09:00:00,1.90655,1.90672,1.90584,1.90646,1015499997.0
2006-11-01 09:15:00,1.90647,1.90721,1.9064,1.90721,938146990.0
2006-11-01 09:30:00,1.90715,1.90731,1.90631,1.90634,838600003.0
2006-11-01 09:45:00,1.90627,1.90661,1.90551,1.90597,753900004.0
2006-11-01 10:00:00,1.90591,1.90691,1.90544,1.90681,989600001.0
2006-11-01 10:15:00,1.90683,1.90723,1.90662,1.90673,868599996.0
2006-11-01 10:30:00,1.90681,1.90722,1.90681,1.9071,752550002.0
2006-11-01 10:45:00,1.90717,1.90843,1.90717,1.90842,822500002.0
2006-11-01 11:00:00,1.90843,1.90889,1.90832,1.90857,898299996.0
2006-11-01 11:15:00,1.90861,1.90863,1.90788,1.90853,892700002.0
2006-11-01 11:30:00,1.90838,1.90926,1.90782,1.90814,1021899997.0
2006-11-01 11:45:00,1.90811,1.90819,1.90771,1.90787,1034700002.0
2006-11-01 12:00:00,1.90782,1.90892,1.90702,1.90869,948100000.0
2006-11-01 12:15:00,1.90862,1.91025,1.90842,1.90969,1048299999.0
2006-11-01 12:30:00,1.9098,1.9099,1.90891,1.90892,884600005.0
2006-11-01 12:45:00,1.90891,1.90907,1.90869,1.90895,859470000.0
2006-11-01 13:00:00,1.90895,1.90972,1.90884,1.90962,1068400004.0
2006-11-01 13:15:00,1.90964,1.90989,1.9089,1.90895,900599999.0
2006-11-01 13:30:00,1.90892,1.90923,1.90857,1.90894,1186500001.0
2006-11-01 13:45:00,1.90878,1.90977,1.90876,1.90949,821500003.0
2006-11-01 14:00:00,1.90954,1.9098,1.90891,1.90894,990900001.0
2006-11-01 14:15:00,1.90898,1.90906,1.90811,1.90827,776899996.0
2006-11-01 14:30:00,1.90838,1.90876,1.90804,1.90814,886099999.0
2006-11-01 14:45:00,1.90805,1.90808,1.90744,1.9075,888599995.0
2006-11-01 15:00:00,1.90754,1.90814,1.90754,1.90814,884500002.0
2006-11-01 15:15:00,1.90797,1.90801,1.90646,1.90787,1227169991.0
2006-11-01 15:30:00,1.9079,1.90816,1.90704,1.90767,826650002.0
2006-11-01 15:45:00,1.90767,1.90815,1.90756,1.90798,1040599999.0
2006-11-01 16:00:00,1.90817,1.90865,1.90766,1.9081,1196650003.0
2006-11-01 16:15:00,1.9081,1.90847,1.90794,1.90829,922849998.0
2006-11-01 16:30:00,1.90812,1.90843,1.90767,1.90827,996300004.0
2006-11-01 16:45:00,1.90844,1.90891,1.90763,1.90891,1164299999.0
2006-11-01 17:00:00,1.90952,1.9135,1.90938,1.91035,1081599998.0
2006-11-01 17:15:00,1.91019,1.91019,1.90889,1.90987,856399999.0
2006-11-01 17:30:00,1.91001,1.91042,1.90819,1.9084,993400004.0
2006-11-01 17:45:00,1.90838,1.90879,1.90627,1.90695,963999996.0
2006-11-01 18:00:00,1.90685,1.90782,1.90685,1.90752,12898066983.0
2006-11-01 18:15:00,1.90753,1.90822,1.90732,1.90822,9936216982.0
2006-11-01 18:30:00,1.90825,1.90864,1.90778,1.90818,5277449989.0
2006-11-01 18:45:00,1.90809,1.90934,1.90804,1.9087,5427499983.0
2006-11-01 19:00:00,1.90875,1.90889,1.90835,1.90859,4665619997.0
2006-11-01 19:15:00,1.90857,1.90909,1.90843,1.909,4573420002.0
2006-11-01 19:30:00,1.90899,1.90995,1.90878,1.90907,4444749994.0
2006-11-01 19:45:00,1.90911,1.90933,1.90893,1.9093,3538299996.0
2006-11-01 20:00:00,1.90929,1.90938,1.90839,1.90842,2845500003.0
2006-11-01 20:15:00,1.9084,1.90906,1.90837,1.9089,3615440003.0
2006-11-01 20:30:00,1.9089,1.90915,1.90855,1.90858,4605249992.0
2006-11-01 20:45:00,1.90854,1.90944,1.9084,1.90915,4710816979.0
2006-11-01 21:00:00,1.9091,1.9095,1.90892,1.90938,2920749996.0
2006-11-01 21:15:00,1.90942,1.90995,1.90926,1.90988,2322949998.0
2006-11-01 21:30:00,1.90987,1.9111,1.90973,1.91095,2042800004.0
2006-11-01 21:45:00,1.91095,1.91194,1.91095,1.91172,1962400010.0
2006-11-01 22:00:00,1.91176,1.91193,1.90843,1.90866,1643799993.0
2006-11-01 22:15:00,1.90869,1.90921,1.90865,1.90887,1694069996.0
2006-11-01 22:30:00,1.9089,1.90898,1.90779,1.90838,1545599996.0
2006-11-01 22:45:00,1.90841,1.90868,1.90798,1.90848,860599999.0
2006-11-01 23:00:00,1.90844,1.90852,1.908,1.90827,810800003.0
2006-11-01 23:15:00,1.90818,1.90835,1.90793,1.90804,656499997.0
2006-11-01 23:30:00,1.90811,1.90868,1.90797,1.9086,589000001.0
2006-11-01 23:45:00,1.90868,1.90895,1.9084,1.9085,610699998.0
2006-11-02 00:00:00,1.90839,1.90882,1.90805,1.90814,561400005.0
2006-11-02 00:15:00,1.9083,1.90884,1.90823,1.9085,708499998.0
2006-11-02 00:30:00,1.90847,1.90848,1.90717,1.90751,652500000.0
2006-11-02 00:45:00,1.90748,1.90788,1.90695,1.9076,1020800003.0
2006-11-02 01:00:00,1.90762,1.90795,1.90738,1.90744,794200007.0
2006-11-02 01:15:00,1.9076,1.90796,1.90705,1.90709,726500004.0
2006-11-02 01:30:00,1.90713,1.90744,1.90691,1.90711,788200004.0
2006-11-02 01:45:00,1.90715,1.9074,1.90665,1.90692,821999997.0
2006-11-02 02:00:00,1.907,1.90717,1.90683,1.9071,756350002.0
2006-11-02 02:15:00,1.9072,1.90766,1.9072,1.90744,752649994.0
2006-11-02 02:30:00,1.90742,1.90748,1.90639,1.90654,733000000.0
2006-11-02 02:45:00,1.90657,1.9071,1.90645,1.90675,865500000.0
2006-11-02 03:00:00,1.90665,1.90665,1.9057,1.90604,932800011.0
2006-11-02 03:15:00,1.90614,1.90668,1.90589,1.90661,664499995.0
2006-11-02 03:30:00,1.90665,1.90665,1.90624,1.90645,717400001.0
2006-11-02 03:45:00,1.90651,1.90736,1.90651,1.90728,780399999.0
2006-11-02 04:00:00,1.90713,1.90723,1.9067,1.9067,816999998.0
2006-11-02 04:15:00,1.90675,1.90701,1.9066,1.90683,1021900005.0
2006-11-02 04:30:00,1.90686,1.90698,1.90666,1.90671,715500001.0
2006-11-02 04:45:00,1.90686,1.90686,1.90643,1.90663,586599999.0
2006-11-02 05:00:00,1.90663,1.90705,1.90651,1.90697,660599998.0
2006-11-02 05:15:00,1.90705,1.9072,1.90687,1.90707,829699999.0
2006-11-02 05:30:00,1.90705,1.90715,1.90658,1.90708,675199995.0
2006-11-02 05:45:00,1.90713,1.90761,1.9069,1.9072,837300007.0
2006-11-02 06:00:00,1.90728,1.90747,1.90723,1.90738,731700003.0
2006-11-02 06:15:00,1.90736,1.90743,1.90707,1.90718,834469994.0
2006-11-02 06:30:00,1.9072,1.90753,1.90708,1.90748,811499997.0
2006-11-02 06:45:00,1.90747,1.90747,1.90705,1.9072,719400002.0
2006-11-02 07:00:00,1.90735,1.90747,1.90713,1.9073,738300002.0
2006-11-02 07:15:00,1.90735,1.90738,1.90694,1.90697,771599998.0
2006-11-02 07:30:00,1.90699,1.90701,1.90641,1.9068,849749998.0
2006-11-02 07:45:00,1.90682,1.90699,1.90636,1.90673,788370002.0
2006-11-02 08:00:00,1.90669,1.90778,1.90656,1.90776,886800005.0
2006-11-02 08:15:00,1.90792,1.90792,1.90695,1.90703,730800002.0
2006-11-02 08:30:00,1.90696,1.90725,1.90646,1.90687,987750009.0
2006-11-02 08:45:00,1.907,1.907,1.90445,1.90478,1034070001.0
2006-11-02 09:00:00,1.90482,1.90514,1.90445,1.90485,971499999.0
2006-11-02 09:15:00,1.90487,1.90509,1.90382,1.90423,839299999.0
2006-11-02 09:30:00,1.90408,1.90439,1.90343,1.90371,910900001.0
2006-11-02 09:45:00,1.90364,1.90426,1.90322,1.90356,960299995.0
2006-11-02 10:00:00,1.90346,1.90544,1.90331,1.9051,1072699999.0
2006-11-02 10:15:00,1.90517,1.9058,1.90496,1.9053,778450002.0
2006-11-02 10:30:00,1.90523,1.90685,1.90517,1.90598,1024200001.0
2006-11-02 10:45:00,1.90602,1.90645,1.90555,1.90577,775300001.0
2006-11-02 11:00:00,1.90563,1.90665,1.90563,1.9062,873199998.0
2006-11-02 11:15:00,1.9062,1.90769,1.90615,1.90757,946299996.0
2006-11-02 11:30:00,1.90758,1.90801,1.90683,1.90785,853100002.0
2006-11-02 11:45:00,1.90778,1.90859,1.90768,1.90845,1340599999.0
2006-11-02 12:00:00,1.90835,1.90862,1.90801,1.90827,857270004.0
2006-11-02 12:15:00,1.90831,1.90946,1.90824,1.90862,713600000.0
2006-11-02 12:30:00,1.90878,1.91014,1.90876,1.90965,962400005.0
2006-11-02 12:45:00,1.90963,1.91007,1.90889,1.90906,859600004.0
2006-11-02 13:00:00,1.90912,1.9092,1.90847,1.90873,1014499996.0
2006-11-02 13:15:00,1.90871,1.90894,1.9084,1.9087,909300005.0
2006-11-02 13:30:00,1.90856,1.90889,1.90816,1.90865,1184900000.0
2006-11-02 13:45:00,1.90863,1.90871,1.90757,1.90782,894400003.0
2006-11-02 14:00:00,1.90788,1.90804,1.90722,1.90781,714400002.0
2006-11-02 14:15:00,1.90782,1.90808,1.90755,1.90788,744050005.0
2006-11-02 14:30:00,1.90802,1.90838,1.9076,1.9078,1042200006.0
2006-11-02 14:45:00,1.90759,1.90759,1.90685,1.90695,928200004.0
2006-11-02 15:00:00,1.90699,1.90796,1.90693,1.90796,795600002.0
2006-11-02 15:15:00,1.90809,1.90944,1.90777,1.9092,1212900001.0
2006-11-02 15:30:00,1.909,1.90976,1.90826,1.90912,1133300000.0
2006-11-02 15:45:00,1.90904,1.90929,1.90787,1.90787,951399998.0
2006-11-02 16:00:00,1.90797,1.9086,1.90772,1.9078,986200004.0
2006-11-02 16:15:00,1.90779,1.90857,1.90769,1.90826,791599998.0
2006-11-02 16:30:00,1.90816,1.90975,1.90816,1.90915,849400004.0
2006-11-02 16:45:00,1.9092,1.91005,1.90897,1.91005,975600001.0
2006-11-02 17:00:00,1.91003,1.91039,1.90885,1.90915,989800004.0
2006-11-02 17:15:00,1.90906,1.90946,1.90742,1.90778,918700001.0
2006-11-02 17:30:00,1.90772,1.90828,1.90754,1.90787,725469999.0
2006-11-02 17:45:00,1.90782,1.90782,1.90668,1.90697,824299997.0
2006-11-02 18:00:00,1.90722,1.90816,1.90722,1.90788,12353636987.0
2006-11-02 18:15:00,1.90793,1.90859,1.90733,1.90859,9862849984.0
2006-11-02 18:30:00,1.90863,1.90962,1.90844,1.90855,5317700019.0
2006-11-02 18:45:00,1.90851,1.90874,1.90822,1.90845,5308950006.0
2006-11-02 19:00:00,1.90847,1.90849,1.90791,1.90842,5105900005.0
2006-11-02 19:15:00,1.90827,1.90855,1.90789,1.90817,4635249992.0
2006-11-02 19:30:00,1.9082,1.90863,1.90782,1.90791,4026869999.0
2006-11-02 19:45:00,1.9079,1.90805,1.90727,1.90751,3496549997.0
2006-11-02 20:00:00,1.90751,1.90817,1.90742,1.9081,2619249994.0
2006-11-02 20:15:00,1.9081,1.90867,1.90803,1.90839,3768450002.0
2006-11-02 20:30:00,1.90854,1.909,1.90846,1.90847,4128950001.0
2006-11-02 20:45:00,1.90846,1.90863,1.90822,1.9085,4946799984.0
2006-11-02 21:00:00,1.90843,1.90873,1.90819,1.90867,3096396992.0
2006-11-02 21:15:00,1.90872,1.90941,1.90852,1.90926,2201249999.0
2006-11-02 21:30:00,1.90927,1.90951,1.90847,1.9088,2177069992.0
2006-11-02 21:45:00,1.90884,1.90915,1.90836,1.90858,1729700001.0
2006-11-02 22:00:00,1.90879,1.90883,1.90835,1.90848,1620070004.0
2006-11-02 22:15:00,1.90856,1.90875,1.90844,1.90862,1751800001.0
2006-11-02 22:30:00,1.90865,1.90873,1.90788,1.90793,1424799995.0
2006-11-02 22:45:00,1.90793,1.9083,1.90747,1.90795,1010850006.0
2006-11-02 23:00:00,1.90805,1.90851,1.90798,1.90839,1002999994.0
2006-11-02 23:15:00,1.90828,1.90852,1.90772,1.90774,739599999.0
2006-11-02 23:30:00,1.90772,1.90807,1.9073,1.90801,595699993.0
2006-11-02 23:45:00,1.90802,1.90853,1.90778,1.90853,574700000.0
2006-11-03 00:00:00,1.90829,1.90829,1.90767,1.9082,600999998.0
2006-11-03 00:15:00,1.90822,1.90871,1.90812,1.90848,756800006.0
2006-11-03 00:30:00,1.90852,1.90853,1.90783,1.90806,821000005.0
2006-11-03 00:45:00,1.90808,1.90808,1.90755,1.9079,846300002.0
2006-11-03 01:00:00,1.90788,1.90795,1.90722,1.90743,692400003.0
2006-11-03 01:15:00,1.9074,1.90752,1.90711,1.9074,855599999.0
2006-11-03 01:30:00,1.90745,1.90819,1.90717,1.90738,899299999.0
2006-11-03 01:45:00,1.90762,1.90791,1.90734,1.90772,815699998.0
2006-11-03 02:00:00,1.90774,1.90817,1.90772,1.90802,627700005.0
2006-11-03 02:15:00,1.90798,1.90812,1.90744,1.90777,811400006.0
2006-11-03 02:30:00,1.90775,1.90785,1.90725,1.90735,751469999.0
2006-11-03 02:45:00,1.90733,1.90758,1.90714,1.90738,721900002.0
2006-11-03 03:00:00,1.90722,1.90748,1.90708,1.90732,719800000.0
2006-11-03 03:15:00,1.90737,1.90754,1.90709,1.90731,665699995.0
2006-11-03 03:30:00,1.90736,1.9076,1.90725,1.9074,527049998.0
2006-11-03 03:45:00,1.90738,1.90771,1.90727,1.90758,765549999.0
2006-11-03 04:00:00,1.90755,1.90763,1.90709,1.90741,732400000.0
2006-11-03 04:15:00,1.90757,1.90774,1.90725,1.90747,832900001.0
2006-11-03 04:30:00,1.90738,1.90755,1.9073,1.90745,535899999.0
2006-11-03 04:45:00,1.90742,1.9077,1.90728,1.90762,789399997.0
2006-11-03 05:00:00,1.90765,1.90793,1.90757,1.90789,754070000.0
2006-11-03 05:15:00,1.90791,1.90828,1.9078,1.90819,725300000.0
2006-11-03 05:30:00,1.9082,1.90831,1.90767,1.90796,877299998.0
2006-11-03 05:45:00,1.90799,1.90823,1.90779,1.9081,624350000.0
2006-11-03 06:00:00,1.90815,1.90818,1.90787,1.908,801600004.0
2006-11-03 06:15:00,1.90803,1.90824,1.90781,1.90807,744300000.0
2006-11-03 06:30:00,1.908,1.90805,1.90744,1.9075,573600000.0
2006-11-03 06:45:00,1.90748,1.90788,1.90732,1.9076,735200003.0
2006-11-03 07:00:00,1.90778,1.90789,1.90763,1.9078,641500001.0
2006-11-03 07:15:00,1.90785,1.90813,1.90763,1.90795,769450000.0
2006-11-03 07:30:00,1.90791,1.90791,1.90729,1.90766,783999996.0
2006-11-03 07:45:00,1.90773,1.90808,1.90768,1.90805,542300002.0
2006-11-03 08:00:00,1.90793,1.90822,1.90775,1.90792,927299997.0
2006-11-03 08:15:00,1.90797,1.90813,1.90751,1.90767,803900001.0
2006-11-03 08:30:00,1.90774,1.9081,1.90769,1.90793,944599998.0
2006-11-03 08:45:00,1.90804,1.90834,1.90774,1.9082,814900004.0
2006-11-03 09:00:00,1.9082,1.90829,1.90761,1.90805,944699997.0
2006-11-03 09:15:00,1.908,1.908,1.90678,1.90719,874399997.0
2006-11-03 09:30:00,1.90703,1.90719,1.90507,1.90608,1009399997.0
2006-11-03 09:45:00,1.90608,1.90728,1.90605,1.90639,1004000007.0
2006-11-03 10:00:00,1.90632,1.90707,1.90584,1.90681,901349998.0
2006-11-03 10:15:00,1.90689,1.90779,1.90685,1.90724,1061699993.0
2006-11-03 10:30:00,1.9073,1.90754,1.90716,1.90733,940599996.0
2006-11-03 10:45:00,1.90727,1.90897,1.90708,1.90892,841600004.0
2006-11-03 11:00:00,1.90895,1.90895,1.90845,1.90853,930700001.0
2006-11-03 11:15:00,1.90848,1.90873,1.90832,1.90867,889300004.0
2006-11-03 11:30:00,1.90858,1.91113,1.90858,1.9106,1085100005.0
2006-11-03 11:45:00,1.91048,1.91048,1.90925,1.90965,1017900004.0
2006-11-03 12:00:00,1.90964,1.91,1.90934,1.91,849999998.0
2006-11-03 12:15:00,1.90996,1.91009,1.90902,1.90973,1138500007.0
2006-11-03 12:30:00,1.90974,1.91011,1.9094,1.90943,1101600002.0
2006-11-03 12:45:00,1.90941,1.90941,1.90727,1.90787,1063900003.0
2006-11-03 13:00:00,1.9079,1.90794,1.90678,1.90729,962550000.0
2006-11-03 13:15:00,1.90733,1.90762,1.90703,1.90733,815500001.0
2006-11-03 13:30:00,1.90734,1.90839,1.90732,1.9079,971800002.0
2006-11-03 13:45:00,1.90792,1.9092,1.90775,1.9092,898099997.0
2006-11-03 14:00:00,1.90924,1.90936,1.90821,1.9083,871699995.0
2006-11-03 14:15:00,1.90828,1.90854,1.90809,1.90835,869899999.0
2006-11-03 14:30:00,1.90842,1.90877,1.9082,1.90869,866500007.0
2006-11-03 14:45:00,1.90872,1.90884,1.90793,1.90854,1075646991.0
2006-11-03 15:00:00,1.90854,1.90858,1.90733,1.90762,912199999.0
2006-11-03 15:15:00,1.90768,1.90915,1.90768,1.90865,1018699999.0
2006-11-03 15:30:00,1.90703,1.90816,1.89884,1.89894,1001500002.0
2006-11-03 15:45:00,1.89892,1.89998,1.89817,1.8982,1084200001.0
2006-11-03 16:00:00,1.8982,1.89963,1.89806,1.89925,1054199996.0
2006-11-03 16:15:00,1.89917,1.89988,1.8988,1.89975,1122400006.0
2006-11-03 16:30:00,1.89962,1.90027,1.89896,1.90026,1103499996.0
2006-11-03 16:45:00,1.9004,1.90072,1.89964,1.90071,1213949994.0
2006-11-03 17:00:00,1.9005,1.90061,1.89754,1.9,1069069993.0
2006-11-03 17:15:00,1.89991,1.90017,1.8984,1.8989,991300004.0
2006-11-03 17:30:00,1.89876,1.89885,1.89826,1.89857,1121599993.0
2006-11-03 17:45:00,1.89846,1.9006,1.89838,1.90054,828400003.0
2006-11-03 18:00:00,1.90053,1.90102,1.89984,1.9,13104319997.0
2006-11-03 18:15:00,1.90003,1.90083,1.89959,1.90063,10299169989.0
2006-11-03 18:30:00,1.90065,1.90166,1.9004,1.9004,5228700002.0
2006-11-03 18:45:00,1.90038,1.90095,1.90035,1.90073,5245799987.0
2006-11-03 19:00:00,1.90079,1.90082,1.89958,1.89982,5230699993.0
2006-11-03 19:15:00,1.8998,1.90024,1.89916,1.89998,4242519999.0
2006-11-03 19:30:00,1.89997,1.90032,1.89951,1.90028,4500419996.0
2006-11-03 19:45:00,1.90032,1.90053,1.89991,1.89997,3544600005.0
2006-11-03 20:00:00,1.89997,1.9002,1.89982,1.89997,2743299997.0
2006-11-03 20:15:00,1.90001,1.90015,1.8996,1.89999,3604969985.0
2006-11-03 20:30:00,1.9,1.90068,1.89982,1.90063,4694900005.0
2006-11-03 20:45:00,1.90065,1.90073,1.90035,1.90058,5057999985.0
2006-11-03 21:00:00,1.9006,1.90093,1.90043,1.90058,2770349994.0
2006-11-03 21:15:00,1.90068,1.90116,1.90045,1.90105,2322649994.0
2006-11-03 21:30:00,1.90112,1.90153,1.90112,1.90152,2100649985.0
2006-11-03 21:45:00,1.90154,1.9016,1.90074,1.9008,2069700001.0
2006-11-03 22:00:00,1.9008,1.90084,1.90019,1.90057,1935299990.0
2006-11-03 22:15:00,1.90057,1.90095,1.90034,1.90058,2119046994.0
2006-11-03 22:30:00,1.90044,1.90074,1.89949,1.89999,1726749993.0
2006-11-03 22:45:00,1.89997,1.90084,1.89981,1.90026,1216999998.0
2006-11-03 23:00:00,1.90029,1.90095,1.9001,1.90082,1192500008.0
2006-11-03 23:15:00,1.90081,1.90103,1.9005,1.90083,1087999998.0
2006-11-03 23:30:00,1.90074,1.90099,1.90036,1.90051,982700007.0
2006-11-03 23:45:00,1.90066,1.90102,1.90009,1.90102,1055499999.0
2006-11-06 00:00:00,1.9014,1.9015,1.9011,1.9013,153000000.0
2006-11-06 00:15:00,1.9012,1.9017,1.9012,1.9012,153000000.0
2006-11-06 00:30:00,1.9013,1.9014,1.9011,1.9012,91800000.0
2006-11-06 00:45:00,1.9011,1.9016,1.9011,1.9016,137700000.0
2006-11-06 01:00:00,1.9014,1.9027,1.9014,1.9023,198900000.0
2006-11-06 01:15:00,1.9024,1.9026,1.9018,1.9018,198900000.0
2006-11-06 01:30:00,1.9019,1.9019,1.9011,1.9012,137700000.0
2006-11-06 01:45:00,1.9013,1.9013,1.9008,1.9009,214200000.0
2006-11-06 02:00:00,1.90161,1.9026,1.90143,1.90229,737099996.0
2006-11-06 02:15:00,1.90231,1.90258,1.90181,1.90187,871299997.0
2006-11-06 02:30:00,1.9018,1.90193,1.90114,1.90125,929370002.0
2006-11-06 02:45:00,1.9012,1.90124,1.9008,1.90085,815599996.0
2006-11-06 03:00:00,1.90095,1.90105,1.90023,1.9005,786500000.0
2006-11-06 03:15:00,1.90044,1.90091,1.90044,1.90091,618999999.0
2006-11-06 03:30:00,1.90095,1.90105,1.90076,1.901,632600000.0
2006-11-06 03:45:00,1.901,1.90113,1.90067,1.90096,810849997.0
2006-11-06 04:00:00,1.9009,1.90115,1.90071,1.90084,744299999.0
2006-11-06 04:15:00,1.9009,1.9011,1.90073,1.90093,721000000.0
2006-11-06 04:30:00,1.90092,1.90092,1.90071,1.90073,690299996.0
2006-11-06 04:45:00,1.9008,1.90112,1.90067,1.90083,651799992.0
2006-11-06 05:00:00,1.90082,1.9009,1.90048,1.9008,585399998.0
2006-11-06 05:15:00,1.90083,1.90095,1.90045,1.90083,744600003.0
2006-11-06 05:30:00,1.90081,1.90094,1.90062,1.90068,751300003.0
2006-11-06 05:45:00,1.90078,1.90088,1.90052,1.90052,791499993.0
2006-11-06 06:00:00,1.90058,1.90094,1.90045,1.90065,830600005.0
2006-11-06 06:15:00,1.90073,1.90078,1.90046,1.90072,931499998.0
2006-11-06 06:30:00,1.9007,1.90091,1.90033,1.90065,590400001.0
2006-11-06 06:45:00,1.90068,1.90082,1.90025,1.90046,628399997.0
2006-11-06 07:00:00,1.90061,1.90062,1.89992,1.89994,917199999.0
2006-11-06 07:15:00,1.89992,1.90007,1.89967,1.89998,849199997.0
2006-11-06 07:30:00,1.89996,1.89996,1.89949,1.89979,840900000.0
2006-11-06 07:45:00,1.89973,1.89992,1.89966,1.89985,589200000.0
2006-11-06 08:00:00,1.89977,1.9001,1.89974,1.89993,985900005.0
2006-11-06 08:15:00,1.89993,1.90003,1.89972,1.89994,795599997.0
2006-11-06 08:30:00,1.9,1.90058,1.89998,1.90007,1016800001.0
2006-11-06 08:45:00,1.90018,1.90022,1.89979,1.89992,834200007.0
2006-11-06 09:00:00,1.89994,1.90031,1.89991,1.90025,986299997.0
2006-11-06 09:15:00,1.90018,1.90109,1.90007,1.90042,818500006.0
2006-11-06 09:30:00,1.90035,1.90047,1.89935,1.89942,832020000.0
2006-11-06 09:45:00,1.89935,1.89986,1.89932,1.89945,851599997.0
2006-11-06 10:00:00,1.89939,1.89948,1.89819,1.89822,850599995.0
2006-11-06 10:15:00,1.89819,1.89874,1.89753,1.89839,966799994.0
2006-11-06 10:30:00,1.89836,1.89872,1.89784,1.89813,999599996.0
2006-11-06 10:45:00,1.89811,1.89845,1.89703,1.89732,1043749997.0
2006-11-06 11:00:00,1.89721,1.89731,1.8969,1.89715,1118300000.0
2006-11-06 11:15:00,1.89722,1.89735,1.89697,1.89705,998249999.0
2006-11-06 11:30:00,1.89648,1.89675,1.89514,1.89522,1101050000.0
2006-11-06 11:45:00,1.89505,1.89672,1.89488,1.89672,1316370000.0
2006-11-06 12:00:00,1.89672,1.89764,1.8965,1.89762,882999995.0
2006-11-06 12:15:00,1.89771,1.89804,1.89654,1.89748,1024800001.0
2006-11-06 12:30:00,1.8975,1.8976,1.89714,1.89748,1043100002.0
2006-11-06 12:45:00,1.89753,1.89772,1.89604,1.89629,865799998.0
2006-11-06 13:00:00,1.89639,1.89657,1.89564,1.89578,1009249999.0
2006-11-06 13:15:00,1.89573,1.89582,1.89542,1.89561,995099999.0
2006-11-06 13:30:00,1.89557,1.89586,1.89529,1.89573,1021600002.0
2006-11-06 13:45:00,1.89569,1.89617,1.89535,1.89614,920700000.0
2006-11-06 14:00:00,1.89623,1.89683,1.89622,1.89627,902499999.0
2006-11-06 14:15:00,1.89627,1.89641,1.89603,1.89605,868269996.0
2006-11-06 14:30:00,1.89614,1.89629,1.89577,1.89593,814900002.0
2006-11-06 14:45:00,1.89581,1.89628,1.89581,1.8962,1037099994.0
2006-11-06 15:00:00,1.89622,1.89632,1.89561,1.8962,896799999.0
2006-11-06 15:15:00,1.89622,1.89751,1.89607,1.89715,1081300002.0
2006-11-06 15:30:00,1.89705,1.89737,1.8963,1.89652,1024200003.0
2006-11-06 15:45:00,1.89646,1.89646,1.89563,1.89604,1093599994.0
2006-11-06 16:00:00,1.89605,1.89689,1.89597,1.89687,929099997.0
2006-11-06 16:15:00,1.8969,1.89715,1.89647,1.89671,958049992.0
2006-11-06 16:30:00,1.89665,1.89704,1.89587,1.89608,943700002.0
2006-11-06 16:45:00,1.89604,1.89712,1.89599,1.89672,1020350003.0
2006-11-06 17:00:00,1.89668,1.89696,1.89624,1.89674,943500000.0
2006-11-06 17:15:00,1.89664,1.89673,1.89593,1.89625,710999997.0
2006-11-06 17:30:00,1.89611,1.8963,1.89551,1.89611,847199997.0
2006-11-06 17:45:00,1.89618,1.89667,1.89575,1.8961,984299998.0
2006-11-06 18:00:00,1.89618,1.89671,1.89612,1.89665,12845450000.0
2006-11-06 18:15:00,1.89672,1.89695,1.89612,1.89632,10230399971.0
2006-11-06 18:30:00,1.89626,1.8972,1.89619,1.89701,5513649989.0
2006-11-06 18:45:00,1.89698,1.8972,1.8964,1.89646,5271299989.0
2006-11-06 19:00:00,1.89648,1.89688,1.89634,1.89686,4779243979.0
2006-11-06 19:15:00,1.89684,1.89708,1.89661,1.89691,4299050000.0
2006-11-06 19:30:00,1.89688,1.89722,1.89642,1.89679,4223899988.0
2006-11-06 19:45:00,1.89679,1.89734,1.89673,1.89703,3577046990.0
2006-11-06 20:00:00,1.89701,1.89712,1.8965,1.8966,2674799992.0
2006-11-06 20:15:00,1.89658,1.89713,1.89647,1.89689,3460300006.0
2006-11-06 20:30:00,1.89687,1.89695,1.89657,1.89675,4590499998.0
2006-11-06 20:45:00,1.89676,1.89706,1.89666,1.89699,4799969998.0
2006-11-06 21:00:00,1.89695,1.89733,1.89629,1.89655,3057000008.0
2006-11-06 21:15:00,1.89668,1.89702,1.89656,1.89702,2255299996.0
2006-11-06 21:30:00,1.89702,1.89711,1.89664,1.89664,2149500001.0
2006-11-06 21:45:00,1.8966,1.89698,1.8962,1.89658,2096200000.0
2006-11-06 22:00:00,1.89661,1.89723,1.89655,1.897,1724470007.0
2006-11-06 22:15:00,1.89705,1.89715,1.89674,1.89685,1739950001.0
2006-11-06 22:30:00,1.89688,1.89694,1.89659,1.89665,1299299997.0
2006-11-06 22:45:00,1.89664,1.897,1.89646,1.89688,1027900003.0
2006-11-06 23:00:00,1.89686,1.8972,1.8967,1.89698,807800000.0
2006-11-06 23:15:00,1.89692,1.89733,1.89681,1.89692,905699996.0
2006-11-06 23:30:00,1.8969,1.89715,1.89683,1.89712,698899996.0
2006-11-06 23:45:00,1.89729,1.8976,1.89697,1.89748,803000003.0
2006-11-07 00:00:00,1.89729,1.89784,1.89672,1.89784,683800001.0
2006-11-07 00:15:00,1.898,1.89806,1.89754,1.89781,793550000.0
2006-11-07 00:30:00,1.89779,1.89803,1.89766,1.89795,702699998.0
2006-11-07 00:45:00,1.89802,1.89948,1.89772,1.899,960200002.0
2006-11-07 01:00:00,1.89898,1.89904,1.89832,1.89845,977649997.0
2006-11-07 01:15:00,1.8984,1.89848,1.89764,1.89797,774300002.0
2006-11-07 01:30:00,1.89817,1.89818,1.89767,1.89767,740200004.0
2006-11-07 01:45:00,1.89767,1.89806,1.89758,1.89797,761699999.0
2006-11-07 02:00:00,1.89805,1.89862,1.89801,1.89847,606200002.0
2006-11-07 02:15:00,1.89849,1.89877,1.89815,1.89868,970899997.0
2006-11-07 02:30:00,1.8987,1.89914,1.89867,1.89883,758699999.0
2006-11-07 02:45:00,1.8988,1.89895,1.89869,1.89869,618500000.0
2006-11-07 03:00:00,1.89882,1.899,1.89846,1.89872,682699997.0
2006-11-07 03:15:00,1.89882,1.90144,1.89879,1.90127,837849997.0
2006-11-07 03:30:00,1.90106,1.90121,1.90066,1.9011,806199994.0
2006-11-07 03:45:00,1.90113,1.90122,1.90065,1.90115,752699998.0
2006-11-07 04:00:00,1.90108,1.90165,1.90096,1.90117,936000000.0
2006-11-07 04:15:00,1.90122,1.90122,1.9003,1.90048,859400001.0
2006-11-07 04:30:00,1.90041,1.90103,1.90041,1.90082,927949998.0
2006-11-07 04:45:00,1.90086,1.9012,1.90066,1.90087,672500002.0
2006-11-07 05:00:00,1.90099,1.90141,1.90091,1.90107,674099993.0
2006-11-07 05:15:00,1.90106,1.90108,1.90078,1.90088,597700001.0
2006-11-07 05:30:00,1.9009,1.90095,1.90046,1.90068,712199999.0
2006-11-07 05:45:00,1.90063,1.90117,1.9005,1.90073,941099998.0
2006-11-07 06:00:00,1.90079,1.90175,1.90041,1.90157,856299998.0
2006-11-07 06:15:00,1.90185,1.90248,1.90094,1.90212,818349991.0
2006-11-07 06:30:00,1.90198,1.90511,1.90191,1.90464,911399996.0
2006-11-07 06:45:00,1.90472,1.90539,1.90429,1.90503,827400002.0
2006-11-07 07:00:00,1.90496,1.90558,1.90466,1.90503,942800001.0
2006-11-07 07:15:00,1.90505,1.90525,1.90474,1.90518,784100000.0
2006-11-07 07:30:00,1.90519,1.90523,1.90472,1.9049,702800007.0
2006-11-07 07:45:00,1.90486,1.90516,1.90454,1.90483,761600002.0
2006-11-07 08:00:00,1.90481,1.90514,1.90445,1.90445,997900001.0
2006-11-07 08:15:00,1.90438,1.90452,1.90386,1.9039,754000000.0
2006-11-07 08:30:00,1.90392,1.90424,1.90338,1.90346,878799997.0
2006-11-07 08:45:00,1.90353,1.9037,1.90303,1.90358,860600005.0
2006-11-07 09:00:00,1.90359,1.90399,1.90332,1.90382,1042000004.0
2006-11-07 09:15:00,1.904,1.90472,1.90346,1.90467,979449997.0
2006-11-07 09:30:00,1.90455,1.90462,1.90322,1.90356,961200001.0
2006-11-07 09:45:00,1.90344,1.90414,1.90341,1.90377,771799998.0
2006-11-07 10:00:00,1.90375,1.90428,1.90364,1.90373,859099995.0
2006-11-07 10:15:00,1.90373,1.90384,1.90342,1.90362,785700007.0
2006-11-07 10:30:00,1.90354,1.90425,1.90351,1.90391,868399996.0
2006-11-07 10:45:00,1.90395,1.9041,1.90347,1.90375,957400004.0
2006-11-07 11:00:00,1.90367,1.90367,1.90292,1.90338,989800005.0
2006-11-07 11:15:00,1.90334,1.90448,1.90328,1.90445,1003849999.0
2006-11-07 11:30:00,1.90452,1.90606,1.90452,1.90593,1012770000.0
2006-11-07 11:45:00,1.9059,1.9059,1.90536,1.9055,1129570001.0
2006-11-07 12:00:00,1.90557,1.90566,1.90358,1.90427,1081549999.0
2006-11-07 12:15:00,1.90439,1.90444,1.90399,1.9042,869499997.0
2006-11-07 12:30:00,1.90416,1.90428,1.90374,1.90403,1007299997.0
2006-11-07 12:45:00,1.90401,1.9041,1.90351,1.90374,987346988.0
2006-11-07 13:00:00,1.90373,1.90427,1.90337,1.90411,1026749999.0
2006-11-07 13:15:00,1.90413,1.90431,1.90401,1.9042,948099999.0
2006-11-07 13:30:00,1.90419,1.90442,1.90402,1.90415,1268899995.0
2006-11-07 13:45:00,1.90408,1.90416,1.90387,1.90405,1049899998.0
2006-11-07 14:00:00,1.90412,1.90453,1.90412,1.90443,1041799998.0
2006-11-07 14:15:00,1.90438,1.90442,1.9039,1.90407,920399997.0
2006-11-07 14:30:00,1.90413,1.90418,1.90368,1.90405,765499996.0
2006-11-07 14:45:00,1.90402,1.90461,1.90393,1.9045,1055249994.0
2006-11-07 15:00:00,1.9045,1.90463,1.90419,1.90435,907699992.0
2006-11-07 15:15:00,1.9043,1.90593,1.9043,1.90584,1007600003.0
2006-11-07 15:30:00,1.90568,1.90713,1.90557,1.90679,921099998.0
2006-11-07 15:45:00,1.90677,1.90725,1.90601,1.90685,955400005.0
2006-11-07 16:00:00,1.90693,1.90852,1.90681,1.90805,1040100003.0
2006-11-07 16:15:00,1.90815,1.90906,1.90795,1.90905,899500001.0
2006-11-07 16:30:00,1.90888,1.91063,1.90888,1.91018,822949994.0
2006-11-07 16:45:00,1.91035,1.91121,1.91013,1.91047,1051350000.0
2006-11-07 17:00:00,1.91047,1.91133,1.91038,1.91126,1194869998.0
2006-11-07 17:15:00,1.91126,1.912,1.91117,1.91127,800950002.0
2006-11-07 17:30:00,1.91117,1.91163,1.90996,1.91055,919499999.0
2006-11-07 17:45:00,1.9105,1.91083,1.90843,1.9087,753750000.0
2006-11-07 18:00:00,1.90873,1.90937,1.90765,1.90812,12578007007.0
2006-11-07 18:15:00,1.90817,1.90876,1.90817,1.90868,9532419993.0
2006-11-07 18:30:00,1.9088,1.90993,1.9087,1.9099,5338970012.0
2006-11-07 18:45:00,1.90993,1.9102,1.90937,1.90953,5755199984.0
2006-11-07 19:00:00,1.90957,1.90966,1.90865,1.90895,4876299989.0
2006-11-07 19:15:00,1.90893,1.90905,1.90849,1.90861,4151169997.0
2006-11-07 19:30:00,1.90851,1.90888,1.90826,1.90869,4431799997.0
2006-11-07 19:45:00,1.90869,1.90893,1.90849,1.90876,3334650008.0
2006-11-07 20:00:00,1.9087,1.90894,1.90833,1.90887,3029349997.0
2006-11-07 20:15:00,1.90888,1.90924,1.90832,1.90832,3712546991.0
2006-11-07 20:30:00,1.9083,1.90953,1.90825,1.90925,4661870002.0
2006-11-07 20:45:00,1.90932,1.9094,1.9089,1.90917,4700799990.0
2006-11-07 21:00:00,1.90919,1.90932,1.90884,1.9089,2935899990.0
2006-11-07 21:15:00,1.90893,1.90893,1.9073,1.9073,2078600007.0
2006-11-07 21:30:00,1.90689,1.90737,1.90588,1.9064,2018669992.0
2006-11-07 21:45:00,1.90635,1.90672,1.90492,1.90503,1948300004.0
2006-11-07 22:00:00,1.9052,1.90546,1.90437,1.90508,1695700010.0
2006-11-07 22:15:00,1.90501,1.90575,1.90471,1.90543,1785499999.0
2006-11-07 22:30:00,1.90545,1.90583,1.9053,1.90573,1376499997.0
2006-11-07 22:45:00,1.90572,1.90602,1.90525,1.90545,905899997.0
2006-11-07 23:00:00,1.9054,1.90561,1.90512,1.9055,801600001.0
2006-11-07 23:15:00,1.90539,1.90578,1.90505,1.90563,771799997.0
2006-11-07 23:30:00,1.90559,1.90571,1.90529,1.90561,689850003.0
2006-11-07 23:45:00,1.90563,1.9059,1.90527,1.90586,752000002.0
2006-11-08 00:00:00,1.90572,1.9067,1.90551,1.90645,616099995.0
2006-11-08 00:15:00,1.90651,1.90688,1.90591,1.9063,613799997.0
2006-11-08 00:30:00,1.90635,1.90663,1.90592,1.90658,628799996.0
2006-11-08 00:45:00,1.90658,1.90731,1.90639,1.90679,781400001.0
2006-11-08 01:00:00,1.90685,1.907,1.90583,1.90599,670699995.0
2006-11-08 01:15:00,1.906,1.90607,1.90492,1.90515,813400001.0
2006-11-08 01:30:00,1.90532,1.90547,1.90443,1.90488,797900000.0
2006-11-08 01:45:00,1.90495,1.90547,1.90476,1.90528,730100005.0
2006-11-08 02:00:00,1.90535,1.90666,1.90527,1.90624,939099996.0
2006-11-08 02:15:00,1.90625,1.90645,1.90543,1.90577,767400001.0
2006-11-08 02:30:00,1.90574,1.90588,1.90535,1.90549,732799998.0
2006-11-08 02:45:00,1.90539,1.90583,1.90536,1.90548,859100004.0
2006-11-08 03:00:00,1.90554,1.90608,1.90551,1.90585,900700005.0
2006-11-08 03:15:00,1.906,1.90632,1.90586,1.9062,529500003.0
2006-11-08 03:30:00,1.90625,1.90625,1.90577,1.90582,652399997.0
2006-11-08 03:45:00,1.90594,1.90603,1.90559,1.90578,774416996.0
2006-11-08 04:00:00,1.90575,1.90575,1.90541,1.90541,674499999.0
2006-11-08 04:15:00,1.9055,1.90578,1.90519,1.90568,812799998.0
2006-11-08 04:30:00,1.90574,1.90623,1.90565,1.90577,739900001.0
2006-11-08 04:45:00,1.90572,1.90579,1.90513,1.90526,640900000.0
2006-11-08 05:00:00,1.90533,1.90562,1.90527,1.90558,638600001.0
2006-11-08 05:15:00,1.90559,1.90574,1.9054,1.90568,725800004.0
2006-11-08 05:30:00,1.90565,1.90592,1.90529,1.90578,690199999.0
2006-11-08 05:45:00,1.90575,1.90596,1.90567,1.90595,702299996.0
2006-11-08 06:00:00,1.90597,1.90602,1.90559,1.90584,828000003.0
2006-11-08 06:15:00,1.90596,1.90609,1.90574,1.90598,798699999.0
2006-11-08 06:30:00,1.90585,1.90644,1.90569,1.90631,774499994.0
2006-11-08 06:45:00,1.90628,1.90635,1.90595,1.9062,754500001.0
2006-11-08 07:00:00,1.90635,1.90694,1.90618,1.90647,702949997.0
2006-11-08 07:15:00,1.90655,1.90671,1.906,1.90615,781500004.0
2006-11-08 07:30:00,1.90621,1.90624,1.90563,1.90577,780999998.0
2006-11-08 07:45:00,1.9058,1.90627,1.90568,1.90608,576599993.0
2006-11-08 08:00:00,1.90611,1.90638,1.90585,1.90595,1096499998.0
2006-11-08 08:15:00,1.90602,1.90621,1.90579,1.9061,877500002.0
2006-11-08 08:30:00,1.90609,1.90635,1.90563,1.90593,953699996.0
2006-11-08 08:45:00,1.90608,1.90638,1.90595,1.9062,793900004.0
2006-11-08 09:00:00,1.90615,1.90615,1.90519,1.90553,883500006.0
2006-11-08 09:15:00,1.90543,1.90543,1.90346,1.90451,978499994.0
2006-11-08 09:30:00,1.90447,1.90641,1.90381,1.9057,1196699997.0
2006-11-08 09:45:00,1.90561,1.90654,1.90516,1.90605,967599999.0
2006-11-08 10:00:00,1.90597,1.9062,1.90544,1.90571,824500004.0
2006-11-08 10:15:00,1.90577,1.90613,1.90516,1.90579,892300003.0
2006-11-08 10:30:00,1.90588,1.90663,1.90559,1.90661,986799998.0
2006-11-08 10:45:00,1.90643,1.90819,1.90643,1.90815,1096399999.0
2006-11-08 11:00:00,1.90817,1.90867,1.90787,1.90838,1121299992.0
2006-11-08 11:15:00,1.90844,1.90912,1.90833,1.90877,1206100000.0
2006-11-08 11:30:00,1.90877,1.90955,1.90805,1.90816,922249999.0
2006-11-08 11:45:00,1.90823,1.90828,1.90674,1.90682,1153599995.0
2006-11-08 12:00:00,1.90683,1.90718,1.90642,1.90697,1030500003.0
2006-11-08 12:15:00,1.90716,1.90789,1.90684,1.90776,989000000.0
2006-11-08 12:30:00,1.90777,1.90797,1.90702,1.9075,942999995.0
2006-11-08 12:45:00,1.90754,1.90761,1.90709,1.90731,958350003.0
2006-11-08 13:00:00,1.90735,1.90767,1.90727,1.90748,1022499990.0
2006-11-08 13:15:00,1.90753,1.90769,1.90712,1.9072,981799997.0
2006-11-08 13:30:00,1.90717,1.90745,1.90689,1.90745,1076399995.0
2006-11-08 13:45:00,1.90738,1.90773,1.90732,1.90758,789549995.0
2006-11-08 14:00:00,1.90762,1.90886,1.90704,1.90723,951899996.0
2006-11-08 14:15:00,1.90727,1.90742,1.90699,1.90711,953099995.0
2006-11-08 14:30:00,1.90719,1.90725,1.9063,1.90675,861399998.0
2006-11-08 14:45:00,1.90673,1.90673,1.90497,1.90516,1054499994.0
2006-11-08 15:00:00,1.90522,1.90542,1.90409,1.90512,930899999.0
2006-11-08 15:15:00,1.90513,1.90532,1.90376,1.90429,1112300002.0
2006-11-08 15:30:00,1.90418,1.90452,1.90348,1.90359,881550001.0
2006-11-08 15:45:00,1.90365,1.90501,1.90348,1.90451,1049299993.0
2006-11-08 16:00:00,1.9045,1.90451,1.90206,1.90255,962300001.0
2006-11-08 16:15:00,1.90232,1.903,1.9018,1.90295,964499998.0
2006-11-08 16:30:00,1.90278,1.9028,1.90062,1.90162,893899998.0
2006-11-08 16:45:00,1.90168,1.90168,1.90083,1.90168,1076470002.0
2006-11-08 17:00:00,1.90169,1.9033,1.90155,1.9033,943200002.0
2006-11-08 17:15:00,1.90319,1.90342,1.90227,1.90322,1201270004.0
2006-11-08 17:30:00,1.90313,1.90345,1.90275,1.90285,814699999.0
2006-11-08 17:45:00,1.90279,1.90307,1.9022,1.90285,924299998.0
2006-11-08 18:00:00,1.90313,1.90517,1.90281,1.9051,12495170004.0
2006-11-08 18:15:00,1.90521,1.90588,1.90492,1.90505,10166099992.0
2006-11-08 18:30:00,1.90507,1.90554,1.90499,1.90528,5280599984.0
2006-11-08 18:45:00,1.90524,1.90567,1.90514,1.90545,5632900004.0
2006-11-08 19:00:00,1.90536,1.90592,1.90471,1.90592,4901446988.0
2006-11-08 19:15:00,1.90593,1.9066,1.90577,1.90641,4314549999.0
2006-11-08 19:30:00,1.90638,1.90681,1.90617,1.90645,4571499999.0
2006-11-08 19:45:00,1.90645,1.90658,1.90508,1.90539,3685899993.0
2006-11-08 20:00:00,1.90532,1.90593,1.90532,1.9058,2823399988.0
2006-11-08 20:15:00,1.90585,1.90644,1.90585,1.90609,3360399999.0
2006-11-08 20:30:00,1.90609,1.90653,1.90597,1.90635,4524650004.0
2006-11-08 20:45:00,1.90637,1.90644,1.90567,1.90599,4980099991.0
2006-11-08 21:00:00,1.90597,1.90628,1.90549,1.90558,2945199998.0
2006-11-08 21:15:00,1.90551,1.90551,1.90467,1.90488,2130149994.0
2006-11-08 21:30:00,1.90485,1.90562,1.90468,1.90561,1938300006.0
2006-11-08 21:45:00,1.90562,1.90593,1.90518,1.90562,2144299995.0
2006-11-08 22:00:00,1.90568,1.90575,1.90527,1.90557,1836349999.0
2006-11-08 22:15:00,1.90556,1.90559,1.90533,1.90547,1790000002.0
2006-11-08 22:30:00,1.90546,1.90576,1.90533,1.90543,1298999992.0
2006-11-08 22:45:00,1.90543,1.90564,1.90495,1.90498,864199998.0
2006-11-08 23:00:00,1.90496,1.90512,1.9041,1.90433,785600000.0
2006-11-08 23:15:00,1.90428,1.90501,1.90405,1.90482,859500001.0
2006-11-08 23:30:00,1.90485,1.90515,1.90485,1.90504,835199995.0
2006-11-08 23:45:00,1.90512,1.90541,1.9047,1.90536,613400004.0
2006-11-09 00:00:00,1.9051,1.90536,1.90482,1.90536,672500000.0
2006-11-09 00:15:00,1.90545,1.90554,1.9048,1.90505,739600004.0
2006-11-09 00:30:00,1.90505,1.9053,1.90491,1.905,649699999.0
2006-11-09 00:45:00,1.905,1.90511,1.9041,1.90436,751299999.0
2006-11-09 01:00:00,1.90436,1.90491,1.90435,1.90491,740199995.0
2006-11-09 01:15:00,1.90494,1.90503,1.90425,1.90444,806300003.0
2006-11-09 01:30:00,1.90443,1.9047,1.90356,1.90356,732499997.0
2006-11-09 01:45:00,1.90362,1.90488,1.90335,1.90457,767099995.0
2006-11-09 02:00:00,1.90458,1.90478,1.90429,1.9046,814899998.0
2006-11-09 02:15:00,1.90465,1.90489,1.9044,1.90481,745200000.0
2006-11-09 02:30:00,1.90455,1.90455,1.90317,1.90368,806899993.0
2006-11-09 02:45:00,1.90373,1.90423,1.90274,1.90274,747600002.0
2006-11-09 03:00:00,1.90279,1.90402,1.90279,1.90372,863899996.0
2006-11-09 03:15:00,1.90377,1.90393,1.90335,1.90378,634399999.0
2006-11-09 03:30:00,1.90389,1.90468,1.90386,1.90425,752400002.0
2006-11-09 03:45:00,1.90431,1.90431,1.90337,1.90366,1033499995.0
2006-11-09 04:00:00,1.90358,1.90373,1.90339,1.90351,802900000.0
2006-11-09 04:15:00,1.90361,1.90437,1.90359,1.90418,957150000.0
2006-11-09 04:30:00,1.90408,1.90424,1.90369,1.90391,742200003.0
2006-11-09 04:45:00,1.90396,1.90427,1.90383,1.90412,635399999.0
2006-11-09 05:00:00,1.90402,1.90402,1.90315,1.9033,670770006.0
2006-11-09 05:15:00,1.90341,1.90378,1.90341,1.90362,878699998.0
2006-11-09 05:30:00,1.90359,1.90416,1.90355,1.90368,728399997.0
2006-11-09 05:45:00,1.90373,1.90398,1.90339,1.9036,711699998.0
2006-11-09 06:00:00,1.90365,1.90386,1.90338,1.90348,686899995.0
2006-11-09 06:15:00,1.90354,1.90436,1.90346,1.90429,969500002.0
2006-11-09 06:30:00,1.90422,1.90431,1.90405,1.90412,528799997.0
2006-11-09 06:45:00,1.90407,1.90481,1.90388,1.90462,836299996.0
2006-11-09 07:00:00,1.9048,1.90507,1.90447,1.9046,860199999.0
2006-11-09 07:15:00,1.90463,1.9047,1.90381,1.90402,814699999.0
2006-11-09 07:30:00,1.90409,1.90437,1.90405,1.90417,910799998.0
2006-11-09 07:45:00,1.90417,1.90446,1.904,1.90407,620100006.0
2006-11-09 08:00:00,1.9041,1.90436,1.90395,1.9042,901400002.0
2006-11-09 08:15:00,1.90422,1.90443,1.90389,1.90432,961499998.0
2006-11-09 08:30:00,1.90427,1.9045,1.90392,1.90435,871500003.0
2006-11-09 08:45:00,1.90448,1.90485,1.90435,1.90438,808299998.0
2006-11-09 09:00:00,1.90441,1.90488,1.9042,1.9047,927500003.0
2006-11-09 09:15:00,1.90465,1.90549,1.90449,1.9054,708950002.0
2006-11-09 09:30:00,1.90535,1.90585,1.90513,1.90555,807000001.0
2006-11-09 09:45:00,1.90554,1.90679,1.90507,1.90677,1040800001.0
2006-11-09 10:00:00,1.90693,1.90738,1.90663,1.90683,897400002.0
2006-11-09 10:15:00,1.90686,1.90702,1.90632,1.90656,850100003.0
2006-11-09 10:30:00,1.90659,1.90749,1.90659,1.90674,1061100003.0
2006-11-09 10:45:00,1.90671,1.90756,1.90671,1.90733,906699999.0
2006-11-09 11:00:00,1.90723,1.90753,1.90703,1.90717,832150004.0
2006-11-09 11:15:00,1.90717,1.90732,1.90651,1.90675,969700006.0
2006-11-09 11:30:00,1.90663,1.9072,1.90615,1.90629,924199995.0
2006-11-09 11:45:00,1.90637,1.90674,1.90602,1.90625,1015999999.0
2006-11-09 12:00:00,1.90621,1.90621,1.9055,1.90553,767299995.0
2006-11-09 12:15:00,1.90559,1.90629,1.90548,1.90598,908900000.0
2006-11-09 12:30:00,1.90599,1.90679,1.90588,1.90661,1009699994.0
2006-11-09 12:45:00,1.90667,1.9072,1.90654,1.90689,800299996.0
2006-11-09 13:00:00,1.90693,1.90712,1.90645,1.90668,898199999.0
2006-11-09 13:15:00,1.90658,1.90666,1.90613,1.90649,868500003.0
2006-11-09 13:30:00,1.90643,1.90736,1.90635,1.90715,1008699994.0
2006-11-09 13:45:00,1.90712,1.90719,1.90614,1.9068,926099998.0
2006-11-09 14:00:00,1.90675,1.90675,1.90306,1.90335,808399997.0
2006-11-09 14:15:00,1.90345,1.90345,1.90165,1.90324,739300002.0
2006-11-09 14:30:00,1.90331,1.90433,1.90301,1.90411,935499999.0
2006-11-09 14:45:00,1.90408,1.90486,1.90395,1.90416,1065000002.0
2006-11-09 15:00:00,1.9041,1.90431,1.90281,1.90281,862300000.0
2006-11-09 15:15:00,1.90274,1.903,1.90131,1.90253,982499993.0
2006-11-09 15:30:00,1.90185,1.90259,1.89796,1.89856,910099999.0
2006-11-09 15:45:00,1.89873,1.89888,1.89748,1.89864,988399999.0
2006-11-09 16:00:00,1.89856,1.89891,1.89804,1.89811,887600001.0
2006-11-09 16:15:00,1.89809,1.89958,1.89799,1.89912,926699992.0
2006-11-09 16:30:00,1.89892,1.89988,1.89847,1.89975,1152599994.0
2006-11-09 16:45:00,1.89971,1.89994,1.89872,1.89994,1215100001.0
2006-11-09 17:00:00,1.89978,1.90317,1.89967,1.90266,1024099994.0
2006-11-09 17:15:00,1.90268,1.90301,1.90156,1.90224,938499998.0
2006-11-09 17:30:00,1.90217,1.9024,1.90111,1.90145,1172799995.0
2006-11-09 17:45:00,1.90141,1.90157,1.89856,1.89861,1022600002.0
2006-11-09 18:00:00,1.89884,1.90118,1.89884,1.90072,12819149988.0
2006-11-09 18:15:00,1.90063,1.90493,1.90004,1.90396,9994746980.0
2006-11-09 18:30:00,1.90398,1.90819,1.90384,1.90632,5161269982.0
2006-11-09 18:45:00,1.90633,1.90723,1.90557,1.90653,5326969996.0
2006-11-09 19:00:00,1.90644,1.90703,1.90573,1.907,4935099982.0
2006-11-09 19:15:00,1.90692,1.90692,1.90633,1.90658,4474869994.0
2006-11-09 19:30:00,1.90663,1.90745,1.90657,1.90732,4498049992.0
2006-11-09 19:45:00,1.90731,1.90773,1.90697,1.90704,3314399999.0
2006-11-09 20:00:00,1.907,1.90748,1.90658,1.90737,2847399993.0
2006-11-09 20:15:00,1.90738,1.90741,1.90632,1.90632,3803870005.0
2006-11-09 20:30:00,1.90622,1.90665,1.90622,1.90645,4551399993.0
2006-11-09 20:45:00,1.90643,1.90644,1.90595,1.90626,5021099992.0
2006-11-09 21:00:00,1.90625,1.90664,1.9062,1.9065,2691070006.0
2006-11-09 21:15:00,1.90647,1.9066,1.90629,1.90635,2153400000.0
2006-11-09 21:30:00,1.90635,1.90646,1.90567,1.90593,2237049999.0
2006-11-09 21:45:00,1.90587,1.90597,1.90509,1.90526,2059299985.0
2006-11-09 22:00:00,1.90535,1.90576,1.905,1.90518,1658799998.0
2006-11-09 22:15:00,1.90527,1.90536,1.90477,1.90495,1928269999.0
2006-11-09 22:30:00,1.90497,1.90534,1.90484,1.90499,1285046993.0
2006-11-09 22:45:00,1.90501,1.90504,1.90452,1.90463,989500004.0
2006-11-09 23:00:00,1.9046,1.90494,1.90445,1.90478,777799994.0
2006-11-09 23:15:00,1.90475,1.9051,1.90456,1.9048,696800003.0
2006-11-09 23:30:00,1.90485,1.90531,1.90462,1.90522,635499996.0
2006-11-09 23:45:00,1.90523,1.90532,1.90482,1.90504,591199999.0
2006-11-10 00:00:00,1.9049,1.90564,1.90486,1.90546,904800002.0
2006-11-10 00:15:00,1.90557,1.90611,1.9055,1.90611,705399999.0
2006-11-10 00:30:00,1.9061,1.9074,1.90609,1.90722,682300000.0
2006-11-10 00:45:00,1.90708,1.90741,1.90618,1.9069,843500000.0
2006-11-10 01:00:00,1.90666,1.90731,1.90623,1.90721,524800000.0
2006-11-10 01:15:00,1.90713,1.90726,1.9066,1.90679,756100001.0
2006-11-10 01:30:00,1.90683,1.90687,1.90612,1.9064,685820006.0
2006-11-10 01:45:00,1.90644,1.90655,1.90597,1.90642,732400000.0
2006-11-10 02:00:00,1.90646,1.90655,1.90619,1.90638,667400005.0
2006-11-10 02:15:00,1.90635,1.90643,1.90608,1.90628,699999998.0
2006-11-10 02:30:00,1.9062,1.90657,1.906,1.90646,699399998.0
2006-11-10 02:45:00,1.90643,1.90658,1.90631,1.90645,699099999.0
2006-11-10 03:00:00,1.90652,1.90708,1.9065,1.90688,648899999.0
2006-11-10 03:15:00,1.90671,1.90714,1.90651,1.9069,591799998.0
2006-11-10 03:30:00,1.9069,1.90724,1.90675,1.90724,608900001.0
2006-11-10 03:45:00,1.90726,1.90814,1.90723,1.90814,919099991.0
2006-11-10 04:00:00,1.90808,1.91057,1.90808,1.90933,888850000.0
2006-11-10 04:15:00,1.90945,1.90981,1.90869,1.90981,822300001.0
2006-11-10 04:30:00,1.90975,1.91065,1.90969,1.91011,812000008.0
2006-11-10 04:45:00,1.91018,1.91043,1.90955,1.91029,816600004.0
2006-11-10 05:00:00,1.91029,1.91075,1.90977,1.90977,764200004.0
2006-11-10 05:15:00,1.90968,1.91053,1.90952,1.91025,736599996.0
2006-11-10 05:30:00,1.91022,1.91057,1.90994,1.91039,617300003.0
2006-11-10 05:45:00,1.91042,1.91054,1.90946,1.9096,632799997.0
2006-11-10 06:00:00,1.90965,1.90965,1.90893,1.90915,876900002.0
2006-11-10 06:15:00,1.9092,1.9095,1.90905,1.90947,817400001.0
2006-11-10 06:30:00,1.90939,1.90969,1.90901,1.90918,698199999.0
2006-11-10 06:45:00,1.9092,1.90989,1.9091,1.90929,621800002.0
2006-11-10 07:00:00,1.90935,1.90943,1.90822,1.90911,831449992.0
2006-11-10 07:15:00,1.90918,1.90983,1.90912,1.90933,1045199999.0
2006-11-10 07:30:00,1.90939,1.90939,1.90813,1.90826,965500008.0
2006-11-10 07:45:00,1.90823,1.90933,1.90815,1.90926,764200001.0
2006-11-10 08:00:00,1.9092,1.90935,1.90892,1.90907,793799999.0
2006-11-10 08:15:00,1.90905,1.90908,1.90757,1.90768,906999997.0
2006-11-10 08:30:00,1.90773,1.90863,1.90773,1.90843,959199998.0
2006-11-10 08:45:00,1.90851,1.90885,1.9081,1.90865,880700001.0
2006-11-10 09:00:00,1.90862,1.90884,1.90806,1.90884,914899994.0
2006-11-10 09:15:00,1.90885,1.91048,1.90873,1.91034,891949998.0
2006-11-10 09:30:00,1.91013,1.91061,1.90863,1.90912,1167800012.0
2006-11-10 09:45:00,1.90895,1.90895,1.907,1.90813,869470001.0
2006-11-10 10:00:00,1.90793,1.90912,1.90781,1.9089,950800001.0
2006-11-10 10:15:00,1.90901,1.91158,1.90849,1.91158,933450004.0
2006-11-10 10:30:00,1.91145,1.91246,1.91102,1.9112,1233499990.0
2006-11-10 10:45:00,1.91127,1.91544,1.91125,1.91478,925400001.0
2006-11-10 11:00:00,1.9147,1.91701,1.91423,1.91482,1170999999.0
2006-11-10 11:15:00,1.91483,1.91582,1.91419,1.91422,786700000.0
2006-11-10 11:30:00,1.91409,1.91468,1.91285,1.9136,1126900003.0
2006-11-10 11:45:00,1.91349,1.91542,1.9132,1.91542,1152100003.0
2006-11-10 12:00:00,1.91548,1.91579,1.91522,1.91555,992799994.0
2006-11-10 12:15:00,1.91567,1.91576,1.91482,1.91521,828599995.0
2006-11-10 12:30:00,1.91525,1.91703,1.91524,1.91703,1021949996.0
2006-11-10 12:45:00,1.91733,1.91772,1.91692,1.91723,860700001.0
2006-11-10 13:00:00,1.91731,1.91731,1.91597,1.91641,952999994.0
2006-11-10 13:15:00,1.91643,1.91679,1.91561,1.91598,872700000.0
2006-11-10 13:30:00,1.91599,1.91614,1.91483,1.91521,1191500000.0
2006-11-10 13:45:00,1.91523,1.91585,1.91505,1.91526,1044099999.0
2006-11-10 14:00:00,1.91529,1.91576,1.91421,1.91476,958049996.0
2006-11-10 14:15:00,1.91473,1.91483,1.91399,1.91423,925700002.0
2006-11-10 14:30:00,1.91433,1.91557,1.91422,1.91491,1063800006.0
2006-11-10 14:45:00,1.91497,1.91521,1.91408,1.91418,978250005.0
2006-11-10 15:00:00,1.91418,1.91424,1.91302,1.9133,1089799997.0
2006-11-10 15:15:00,1.91328,1.91434,1.91306,1.91434,1027299995.0
2006-11-10 15:30:00,1.91433,1.91549,1.91433,1.9145,965500004.0
2006-11-10 15:45:00,1.91439,1.91523,1.91434,1.9144,844650001.0
2006-11-10 16:00:00,1.91425,1.91454,1.91356,1.91416,981799999.0
2006-11-10 16:15:00,1.91419,1.91501,1.91401,1.91478,986000004.0
2006-11-10 16:30:00,1.91467,1.91506,1.91415,1.91462,1097100003.0
2006-11-10 16:45:00,1.91463,1.91538,1.91463,1.91498,964649999.0
2006-11-10 17:00:00,1.91485,1.91485,1.9126,1.9135,946500001.0
2006-11-10 17:15:00,1.91337,1.91427,1.9133,1.91381,1032299994.0
2006-11-10 17:30:00,1.91375,1.91464,1.91348,1.91459,932699997.0
2006-11-10 17:45:00,1.91462,1.91472,1.91171,1.91174,815999999.0
2006-11-10 18:00:00,1.91189,1.91278,1.91175,1.91278,12670146995.0
2006-11-10 18:15:00,1.91283,1.91327,1.91254,1.91315,10101549994.0
2006-11-10 18:30:00,1.91315,1.91326,1.91225,1.91225,5235749990.0
2006-11-10 18:45:00,1.91215,1.91259,1.91172,1.91184,5245999987.0
2006-11-10 19:00:00,1.91178,1.91283,1.9116,1.91215,4690446983.0
2006-11-10 19:15:00,1.91213,1.9128,1.91196,1.9127,4330716985.0
2006-11-10 19:30:00,1.91273,1.91372,1.91273,1.91332,4355150001.0
2006-11-10 19:45:00,1.91329,1.91334,1.91212,1.91263,3482496983.0
2006-11-10 20:00:00,1.91259,1.91262,1.9122,1.91247,2751066992.0
2006-11-10 20:15:00,1.91251,1.91307,1.9125,1.913,3906900004.0
2006-11-10 20:30:00,1.91299,1.91299,1.9121,1.9123,4326070018.0
2006-11-10 20:45:00,1.91237,1.91275,1.91222,1.91269,4838619991.0
2006-11-10 21:00:00,1.91267,1.91299,1.91256,1.91289,3028550000.0
2006-11-10 21:15:00,1.91293,1.91293,1.91197,1.912,2058899998.0
2006-11-10 21:30:00,1.91183,1.91239,1.91173,1.91213,1993449996.0
2006-11-10 21:45:00,1.91211,1.91213,1.91094,1.91097,1883999998.0
2006-11-10 22:00:00,1.91106,1.91165,1.91047,1.91087,1424500007.0
2006-11-10 22:15:00,1.91093,1.91115,1.91057,1.91073,1825699996.0
2006-11-10 22:30:00,1.91075,1.91108,1.91059,1.91095,1394149997.0
2006-11-10 22:45:00,1.91093,1.91097,1.91049,1.91063,1013800001.0
2006-11-10 23:00:00,1.91066,1.91132,1.91058,1.91132,831800000.0
2006-11-10 23:15:00,1.91127,1.91146,1.91084,1.91084,763199988.0
2006-11-10 23:30:00,1.91077,1.91088,1.91006,1.91006,754899998.0
2006-11-10 23:45:00,1.91006,1.91093,1.90996,1.91033,558400000.0
2006-11-13 00:00:00,1.912,1.912,1.9113,1.9113,392499985.0
2006-11-13 00:15:00,1.9112,1.9114,1.9112,1.9113,235499991.0
2006-11-13 00:30:00,1.9115,1.9118,1.9113,1.9116,470999982.0
2006-11-13 00:45:00,1.9114,1.9116,1.9113,1.9113,549499979.0
2006-11-13 01:00:00,1.9114,1.9122,1.9111,1.912,1098999958.0
2006-11-13 01:15:00,1.9121,1.913,1.9121,1.9128,1020499961.0
2006-11-13 01:30:00,1.913,1.9132,1.9128,1.9131,706499973.0
2006-11-13 01:45:00,1.9133,1.9143,1.913,1.9137,1177499955.0
2006-11-13 02:00:00,1.91146,1.91209,1.91116,1.91202,689999995.0
2006-11-13 02:15:00,1.91209,1.91295,1.91208,1.91287,813100003.0
2006-11-13 02:30:00,1.91284,1.91315,1.91276,1.91315,751399998.0
2006-11-13 02:45:00,1.91316,1.91411,1.91315,1.91364,1112246992.0
2006-11-13 03:00:00,1.91361,1.91435,1.91305,1.91415,653999999.0
2006-11-13 03:15:00,1.91424,1.915,1.91409,1.91475,877289997.0
2006-11-13 03:30:00,1.91469,1.91508,1.91409,1.91469,774199999.0
2006-11-13 03:45:00,1.91456,1.91469,1.91417,1.91441,983899994.0
2006-11-13 04:00:00,1.91443,1.91451,1.91323,1.91328,934000001.0
2006-11-13 04:15:00,1.9134,1.9136,1.91308,1.91333,1008099996.0
2006-11-13 04:30:00,1.9133,1.91362,1.91304,1.91306,718800000.0
2006-11-13 04:45:00,1.91321,1.91374,1.91316,1.91368,628899998.0
2006-11-13 05:00:00,1.91365,1.9137,1.91334,1.91358,623699998.0
2006-11-13 05:15:00,1.9136,1.91374,1.91344,1.9137,696099999.0
2006-11-13 05:30:00,1.9137,1.91397,1.91355,1.91368,739550000.0
2006-11-13 05:45:00,1.91363,1.91416,1.91361,1.91408,603600003.0
2006-11-13 06:00:00,1.91412,1.91417,1.91363,1.91371,839169999.0
2006-11-13 06:15:00,1.91381,1.91408,1.91368,1.91407,816600005.0
2006-11-13 06:30:00,1.914,1.91413,1.91375,1.9138,569399997.0
2006-11-13 06:45:00,1.91384,1.91421,1.91369,1.91369,594799999.0
2006-11-13 07:00:00,1.91387,1.91409,1.91362,1.91378,775599999.0
2006-11-13 07:15:00,1.91382,1.91417,1.91372,1.91405,677800000.0
2006-11-13 07:30:00,1.91401,1.91401,1.91353,1.91393,897500000.0
2006-11-13 07:45:00,1.91392,1.91401,1.91372,1.91387,547800001.0
2006-11-13 08:00:00,1.91373,1.91382,1.91307,1.91322,892400002.0
2006-11-13 08:15:00,1.91335,1.91335,1.9126,1.91308,848099996.0
2006-11-13 08:30:00,1.9131,1.9135,1.91307,1.91307,872699999.0
2006-11-13 08:45:00,1.91323,1.9134,1.91257,1.91287,776399994.0
2006-11-13 09:00:00,1.91288,1.91315,1.91255,1.91296,791450004.0
2006-11-13 09:15:00,1.91289,1.91353,1.91277,1.91337,845000001.0
2006-11-13 09:30:00,1.91323,1.91335,1.91147,1.91284,994299999.0
2006-11-13 09:45:00,1.91279,1.91284,1.91162,1.912,712199999.0
2006-11-13 10:00:00,1.91204,1.91218,1.9106,1.91208,839300000.0
2006-11-13 10:15:00,1.91203,1.91221,1.91171,1.91212,824900001.0
2006-11-13 10:30:00,1.91214,1.91221,1.91191,1.91208,935000006.0
2006-11-13 10:45:00,1.91222,1.9125,1.91125,1.91142,891500003.0
2006-11-13 11:00:00,1.91143,1.91146,1.91066,1.91119,920599998.0
2006-11-13 11:15:00,1.91118,1.9113,1.91039,1.91053,916846994.0
2006-11-13 11:30:00,1.91036,1.91071,1.908,1.90903,1056599999.0
2006-11-13 11:45:00,1.90897,1.90901,1.90657,1.90686,930899996.0
2006-11-13 12:00:00,1.90678,1.90749,1.90624,1.90724,1084399996.0
2006-11-13 12:15:00,1.90725,1.908,1.90704,1.90745,957499999.0
2006-11-13 12:30:00,1.90754,1.90761,1.90651,1.90715,982099997.0
2006-11-13 12:45:00,1.90722,1.90722,1.9065,1.90701,1125799999.0
2006-11-13 13:00:00,1.90697,1.9071,1.90545,1.90574,1044299996.0
2006-11-13 13:15:00,1.90575,1.90625,1.90524,1.90576,817899998.0
2006-11-13 13:30:00,1.90578,1.90585,1.90478,1.90515,1045000000.0
2006-11-13 13:45:00,1.90506,1.9057,1.90441,1.90545,1127300006.0
2006-11-13 14:00:00,1.90552,1.90565,1.90364,1.9044,810199996.0
2006-11-13 14:15:00,1.90445,1.90451,1.90368,1.90407,915170001.0
2006-11-13 14:30:00,1.90418,1.90531,1.90413,1.90524,940599994.0
2006-11-13 14:45:00,1.90511,1.90517,1.90448,1.90494,1042399999.0
2006-11-13 15:00:00,1.90494,1.90525,1.90391,1.90413,1063899995.0
2006-11-13 15:15:00,1.90414,1.90516,1.90387,1.90449,1012349998.0
2006-11-13 15:30:00,1.90439,1.90446,1.90349,1.90349,949200001.0
2006-11-13 15:45:00,1.90349,1.9044,1.90329,1.90429,1017800001.0
2006-11-13 16:00:00,1.90433,1.9044,1.90205,1.90266,971399997.0
2006-11-13 16:15:00,1.9027,1.90288,1.90142,1.90246,903299994.0
2006-11-13 16:30:00,1.90231,1.90251,1.90161,1.90223,1036246991.0
2006-11-13 16:45:00,1.90206,1.90215,1.90122,1.90205,1006599996.0
2006-11-13 17:00:00,1.90192,1.90213,1.89985,1.90046,1014500004.0
2006-11-13 17:15:00,1.90026,1.90036,1.89967,1.89987,903999997.0
2006-11-13 17:30:00,1.89983,1.90135,1.89971,1.90135,974799996.0
2006-11-13 17:45:00,1.90147,1.90308,1.90147,1.90306,985099994.0
2006-11-13 18:00:00,1.90302,1.90309,1.90187,1.90232,13005949994.0
2006-11-13 18:15:00,1.90242,1.90255,1.90114,1.90174,9826520008.0
2006-11-13 18:30:00,1.90181,1.90247,1.90131,1.90152,5440449994.0
2006-11-13 18:45:00,1.90148,1.90208,1.90118,1.90202,5618696975.0
2006-11-13 19:00:00,1.90208,1.90223,1.90147,1.90165,4924213994.0
2006-11-13 19:15:00,1.90167,1.90228,1.90154,1.90213,4456319978.0
2006-11-13 19:30:00,1.90202,1.90214,1.90041,1.90044,3952950003.0
2006-11-13 19:45:00,1.90048,1.90119,1.89991,1.90046,3586669984.0
2006-11-13 20:00:00,1.90042,1.90102,1.90036,1.90081,2767399989.0
2006-11-13 20:15:00,1.90076,1.90083,1.90015,1.9002,3546850003.0
2006-11-13 20:30:00,1.9002,1.90057,1.90002,1.90027,4679249997.0
2006-11-13 20:45:00,1.90024,1.9004,1.89988,1.90008,5182250004.0
2006-11-13 21:00:00,1.90007,1.90065,1.89978,1.90042,3033399989.0
2006-11-13 21:15:00,1.90052,1.90087,1.90023,1.90086,2321749998.0
2006-11-13 21:30:00,1.90085,1.90122,1.90047,1.90061,2023899995.0
2006-11-13 21:45:00,1.90065,1.90102,1.90036,1.90102,1950299999.0
2006-11-13 22:00:00,1.90109,1.90115,1.90046,1.9007,1687299998.0
2006-11-13 22:15:00,1.90075,1.90096,1.90056,1.90093,1941399995.0
2006-11-13 22:30:00,1.90099,1.90103,1.90065,1.90075,1339850001.0
2006-11-13 22:45:00,1.90075,1.90093,1.90062,1.90078,875300000.0
2006-11-13 23:00:00,1.9007,1.90104,1.90055,1.90083,784600001.0
2006-11-13 23:15:00,1.90078,1.90103,1.90052,1.90101,653400000.0
2006-11-13 23:30:00,1.90101,1.90106,1.90064,1.9009,727700003.0
2006-11-13 23:45:00,1.90105,1.90129,1.90094,1.901,688800000.0
2006-11-14 00:00:00,1.90092,1.9015,1.90057,1.9015,642299998.0
2006-11-14 00:15:00,1.9013,1.90139,1.90054,1.90117,683000001.0
2006-11-14 00:30:00,1.90146,1.90165,1.90133,1.90159,545100002.0
2006-11-14 00:45:00,1.90158,1.90178,1.90148,1.9016,749199997.0
2006-11-14 01:00:00,1.90158,1.90212,1.9011,1.90141,857300000.0
2006-11-14 01:15:00,1.90145,1.9018,1.90132,1.9017,601250000.0
2006-11-14 01:30:00,1.9018,1.90229,1.90148,1.90199,785699998.0
2006-11-14 01:45:00,1.90201,1.90481,1.90192,1.90468,672500000.0
2006-11-14 02:00:00,1.90465,1.90469,1.90336,1.90369,917999998.0
2006-11-14 02:15:00,1.90397,1.90397,1.90314,1.90363,1205699991.0
2006-11-14 02:30:00,1.90365,1.904,1.90331,1.90362,891599997.0
2006-11-14 02:45:00,1.90358,1.90358,1.90239,1.90256,787999996.0
2006-11-14 03:00:00,1.9025,1.90252,1.90186,1.90232,1101100001.0
2006-11-14 03:15:00,1.90206,1.90231,1.90153,1.9022,561550002.0
2006-11-14 03:30:00,1.90235,1.90297,1.9021,1.90223,592599999.0
2006-11-14 03:45:00,1.90218,1.9026,1.90153,1.9026,866400000.0
2006-11-14 04:00:00,1.90253,1.90353,1.90234,1.903,806700001.0
2006-11-14 04:15:00,1.90312,1.90326,1.90301,1.90323,797699998.0
2006-11-14 04:30:00,1.90316,1.90342,1.90287,1.9032,678599999.0
2006-11-14 04:45:00,1.90324,1.90364,1.9031,1.9036,520300001.0
2006-11-14 05:00:00,1.90361,1.90385,1.9034,1.9038,411569997.0
2006-11-14 05:15:00,1.9038,1.9038,1.9035,1.90352,693899999.0
2006-11-14 05:30:00,1.90359,1.90399,1.90337,1.90388,646069998.0
2006-11-14 05:45:00,1.90393,1.90393,1.90329,1.90339,782099999.0
2006-11-14 06:00:00,1.90345,1.90427,1.90336,1.9041,874999994.0
2006-11-14 06:15:00,1.90417,1.90465,1.90377,1.90413,1112800000.0
2006-11-14 06:30:00,1.90404,1.9043,1.9037,1.90427,881299998.0
2006-11-14 06:45:00,1.90426,1.90473,1.90391,1.90435,794599999.0
2006-11-14 07:00:00,1.90447,1.90447,1.90405,1.90412,822899999.0
2006-11-14 07:15:00,1.90413,1.9042,1.90367,1.90415,748900001.0
2006-11-14 07:30:00,1.90415,1.90421,1.90382,1.904,717300000.0
2006-11-14 07:45:00,1.90415,1.90443,1.90399,1.90414,615799995.0
2006-11-14 08:00:00,1.90412,1.90444,1.90399,1.90405,732399995.0
2006-11-14 08:15:00,1.90403,1.90443,1.90379,1.90384,1139449996.0
2006-11-14 08:30:00,1.90387,1.90409,1.90342,1.90374,953200002.0
2006-11-14 08:45:00,1.90384,1.90427,1.90369,1.90418,635200001.0
2006-11-14 09:00:00,1.90413,1.90441,1.9029,1.90338,1102749996.0
2006-11-14 09:15:00,1.90328,1.90332,1.901,1.90117,816599997.0
2006-11-14 09:30:00,1.90109,1.90179,1.90106,1.9015,1084550001.0
2006-11-14 09:45:00,1.90146,1.90314,1.90142,1.90312,996499998.0
2006-11-14 10:00:00,1.90305,1.90342,1.9025,1.90299,785399996.0
2006-11-14 10:15:00,1.90297,1.90308,1.90174,1.90208,1118346988.0
2006-11-14 10:30:00,1.9021,1.90409,1.90197,1.90345,867400000.0
2006-11-14 10:45:00,1.90352,1.90462,1.90332,1.90332,1073599997.0
2006-11-14 11:00:00,1.90347,1.90404,1.90339,1.90358,1000300002.0
2006-11-14 11:15:00,1.9037,1.90447,1.90368,1.90368,861500000.0
2006-11-14 11:30:00,1.90348,1.90348,1.89807,1.89816,1002100001.0
2006-11-14 11:45:00,1.8981,1.90001,1.89804,1.9,1218899997.0
2006-11-14 12:00:00,1.90002,1.90002,1.89876,1.89919,1159299992.0
2006-11-14 12:15:00,1.89911,1.89918,1.89766,1.89766,796399999.0
2006-11-14 12:30:00,1.8977,1.89847,1.8971,1.89714,1019199996.0
2006-11-14 12:45:00,1.89718,1.89723,1.89645,1.89669,954400000.0
2006-11-14 13:00:00,1.89661,1.89686,1.89619,1.89686,944699997.0
2006-11-14 13:15:00,1.89688,1.89688,1.89574,1.89617,1097349995.0
2006-11-14 13:30:00,1.89621,1.89739,1.89621,1.89736,875650000.0
2006-11-14 13:45:00,1.89732,1.8976,1.89677,1.89744,968599997.0
2006-11-14 14:00:00,1.89747,1.89805,1.89694,1.898,970600008.0
2006-11-14 14:15:00,1.898,1.89811,1.89678,1.89688,902600002.0
2006-11-14 14:30:00,1.89688,1.89749,1.89661,1.89732,1058199999.0
2006-11-14 14:45:00,1.89732,1.89767,1.89716,1.89763,977700000.0
2006-11-14 15:00:00,1.89767,1.89844,1.89655,1.89675,974700000.0
2006-11-14 15:15:00,1.89678,1.89734,1.89644,1.89712,1160699999.0
2006-11-14 15:30:00,1.89749,1.90264,1.89749,1.90223,990200006.0
2006-11-14 15:45:00,1.90248,1.90285,1.90125,1.90223,1115099993.0
2006-11-14 16:00:00,1.90244,1.90354,1.90239,1.90239,1021300009.0
2006-11-14 16:15:00,1.90228,1.90259,1.90092,1.90103,849850002.0
2006-11-14 16:30:00,1.90074,1.90074,1.89867,1.89908,835099998.0
2006-11-14 16:45:00,1.89903,1.89966,1.89883,1.89883,1132550000.0
2006-11-14 17:00:00,1.89865,1.8993,1.89312,1.89398,994250000.0
2006-11-14 17:15:00,1.89392,1.89521,1.89392,1.89503,1006500000.0
2006-11-14 17:30:00,1.89502,1.89508,1.8925,1.89338,950299997.0
2006-11-14 17:45:00,1.89341,1.89414,1.89264,1.89405,982100001.0
2006-11-14 18:00:00,1.89402,1.89466,1.89302,1.89371,13072719995.0
2006-11-14 18:15:00,1.89383,1.89513,1.8935,1.89505,10043869992.0
2006-11-14 18:30:00,1.89503,1.89556,1.89492,1.895,5349366989.0
2006-11-14 18:45:00,1.89501,1.89519,1.89405,1.89433,5572819985.0
2006-11-14 19:00:00,1.89435,1.8967,1.89432,1.89576,5059520012.0
2006-11-14 19:15:00,1.89565,1.89597,1.89526,1.8954,4516650017.0
2006-11-14 19:30:00,1.89542,1.89599,1.89538,1.89568,4314399993.0
2006-11-14 19:45:00,1.8957,1.89614,1.89545,1.89578,3492799992.0
2006-11-14 20:00:00,1.89572,1.89603,1.89568,1.89587,2987100004.0
2006-11-14 20:15:00,1.8959,1.89605,1.89539,1.89587,3976600002.0
2006-11-14 20:30:00,1.89595,1.89623,1.89583,1.89605,4225199978.0
2006-11-14 20:45:00,1.89603,1.89644,1.89577,1.89644,5075449993.0
2006-11-14 21:00:00,1.8966,1.89698,1.89652,1.8968,2978749996.0
2006-11-14 21:15:00,1.89687,1.89759,1.8967,1.89755,2192899998.0
2006-11-14 21:30:00,1.89762,1.89762,1.89667,1.89682,2134499997.0
2006-11-14 21:45:00,1.89681,1.89723,1.89677,1.89677,2045099995.0
2006-11-14 22:00:00,1.89682,1.89746,1.89663,1.89738,1640400005.0
2006-11-14 22:15:00,1.89742,1.89756,1.89704,1.89705,1786199994.0
2006-11-14 22:30:00,1.89711,1.89723,1.89681,1.89711,1289696986.0
2006-11-14 22:45:00,1.89713,1.89718,1.89618,1.89635,855499998.0
2006-11-14 23:00:00,1.89632,1.89651,1.89571,1.89601,731100002.0
2006-11-14 23:15:00,1.89593,1.89613,1.89533,1.89544,982899997.0
2006-11-14 23:30:00,1.89543,1.89595,1.89496,1.89517,796899993.0
2006-11-14 23:45:00,1.89525,1.89539,1.89507,1.89532,579100001.0
2006-11-15 00:00:00,1.89527,1.89544,1.89492,1.89529,731299999.0
2006-11-15 00:15:00,1.89537,1.8958,1.89512,1.8958,814600001.0
2006-11-15 00:30:00,1.89578,1.8962,1.89542,1.8955,732899997.0
2006-11-15 00:45:00,1.8955,1.89565,1.89515,1.8954,862900001.0
2006-11-15 01:00:00,1.89536,1.89588,1.89525,1.89586,894900005.0
2006-11-15 01:15:00,1.89578,1.89635,1.89564,1.8959,735400001.0
2006-11-15 01:30:00,1.89591,1.89595,1.89527,1.89534,778100000.0
2006-11-15 01:45:00,1.8954,1.8957,1.89514,1.8957,800296993.0
2006-11-15 02:00:00,1.8958,1.89581,1.89502,1.89547,749799998.0
2006-11-15 02:15:00,1.89555,1.89557,1.89516,1.8954,883000003.0
2006-11-15 02:30:00,1.89536,1.89549,1.89502,1.89535,675500003.0
2006-11-15 02:45:00,1.89532,1.89606,1.89515,1.89559,717599999.0
2006-11-15 03:00:00,1.89569,1.89678,1.89569,1.89656,714800002.0
2006-11-15 03:15:00,1.89652,1.89652,1.89601,1.89616,708900003.0
2006-11-15 03:30:00,1.89623,1.89626,1.89542,1.89604,582899998.0
2006-11-15 03:45:00,1.89596,1.89603,1.89562,1.89585,758200003.0
2006-11-15 04:00:00,1.89591,1.89619,1.89584,1.89594,770569999.0
2006-11-15 04:15:00,1.89605,1.89618,1.8958,1.89607,812400003.0
2006-11-15 04:30:00,1.89607,1.8962,1.89586,1.89595,859100000.0
2006-11-15 04:45:00,1.89609,1.89617,1.89525,1.89545,954000000.0
2006-11-15 05:00:00,1.89547,1.89569,1.89528,1.8956,683499999.0
2006-11-15 05:15:00,1.89563,1.89565,1.89515,1.89515,724899999.0
2006-11-15 05:30:00,1.8951,1.89528,1.89489,1.89508,682449999.0
2006-11-15 05:45:00,1.89508,1.89552,1.89493,1.89542,727800002.0
2006-11-15 06:00:00,1.89549,1.89574,1.89527,1.89533,920099997.0
2006-11-15 06:15:00,1.89538,1.89538,1.89478,1.89517,824299999.0
2006-11-15 06:30:00,1.89508,1.8955,1.89492,1.89544,630300000.0
2006-11-15 06:45:00,1.89533,1.8955,1.89512,1.89532,753599997.0
2006-11-15 07:00:00,1.89534,1.89574,1.89509,1.89553,1230999996.0
2006-11-15 07:15:00,1.89553,1.89571,1.89525,1.8954,849550005.0
2006-11-15 07:30:00,1.89542,1.89548,1.8951,1.8953,673199996.0
2006-11-15 07:45:00,1.89525,1.89527,1.89467,1.89471,594699996.0
2006-11-15 08:00:00,1.89464,1.89498,1.89351,1.89351,932300005.0
2006-11-15 08:15:00,1.89351,1.89369,1.89195,1.89276,929999997.0
2006-11-15 08:30:00,1.89272,1.89368,1.8927,1.89327,833300001.0
2006-11-15 08:45:00,1.89336,1.89361,1.89325,1.89328,779300005.0
2006-11-15 09:00:00,1.8933,1.89475,1.89322,1.89422,1082200001.0
2006-11-15 09:15:00,1.89422,1.89604,1.89406,1.89589,846500005.0
2006-11-15 09:30:00,1.89582,1.89637,1.89483,1.8949,853669999.0
2006-11-15 09:45:00,1.89482,1.89482,1.89382,1.89455,1067349995.0
2006-11-15 10:00:00,1.89453,1.89624,1.89453,1.89583,857899997.0
2006-11-15 10:15:00,1.89585,1.89608,1.8952,1.89565,1006400005.0
2006-11-15 10:30:00,1.89567,1.89575,1.89522,1.89565,1117999998.0
2006-11-15 10:45:00,1.89565,1.89645,1.89517,1.89634,918400001.0
2006-11-15 11:00:00,1.8963,1.89642,1.89544,1.89565,1109700002.0
2006-11-15 11:15:00,1.89554,1.89554,1.89415,1.89451,985300006.0
2006-11-15 11:30:00,1.89455,1.89461,1.88991,1.89137,1085099999.0
2006-11-15 11:45:00,1.89141,1.89191,1.89079,1.89162,1098999994.0
2006-11-15 12:00:00,1.8916,1.89185,1.88994,1.88999,809100002.0
2006-11-15 12:15:00,1.88988,1.89011,1.88804,1.88875,965850002.0
2006-11-15 12:30:00,1.88873,1.88903,1.88599,1.88693,1034699997.0
2006-11-15 12:45:00,1.88704,1.88738,1.88492,1.88495,904299999.0
2006-11-15 13:00:00,1.88505,1.8862,1.8847,1.8862,942700003.0
2006-11-15 13:15:00,1.88622,1.88689,1.88549,1.88587,981599998.0
2006-11-15 13:30:00,1.88579,1.88635,1.88568,1.88608,955399997.0
2006-11-15 13:45:00,1.886,1.88657,1.88585,1.88613,928799999.0
2006-11-15 14:00:00,1.88622,1.88641,1.88549,1.88557,981100001.0
2006-11-15 14:15:00,1.88552,1.88615,1.88514,1.88551,850900000.0
2006-11-15 14:30:00,1.88555,1.88683,1.88542,1.88553,826200002.0
2006-11-15 14:45:00,1.88548,1.88595,1.88538,1.88575,1092199995.0
2006-11-15 15:00:00,1.88572,1.88579,1.88447,1.88542,906800003.0
2006-11-15 15:15:00,1.88533,1.88607,1.88481,1.88584,945546996.0
2006-11-15 15:30:00,1.88584,1.88594,1.88371,1.88495,974199996.0
2006-11-15 15:45:00,1.88495,1.88605,1.8846,1.8856,1090399993.0
2006-11-15 16:00:00,1.88574,1.88595,1.88497,1.88595,1007599998.0
2006-11-15 16:15:00,1.88583,1.88583,1.88468,1.88522,1110599999.0
2006-11-15 16:30:00,1.88527,1.88556,1.88437,1.88447,767200001.0
2006-11-15 16:45:00,1.88442,1.88508,1.8843,1.88508,1269099999.0
2006-11-15 17:00:00,1.88502,1.88742,1.88478,1.88721,1014499999.0
2006-11-15 17:15:00,1.8871,1.88754,1.88667,1.88737,918199995.0
2006-11-15 17:30:00,1.88724,1.88741,1.88664,1.88723,952299999.0
2006-11-15 17:45:00,1.88705,1.8874,1.88587,1.88731,1058199999.0
2006-11-15 18:00:00,1.88727,1.8875,1.88663,1.8871,12675419986.0
2006-11-15 18:15:00,1.88715,1.88772,1.8866,1.88755,9843469994.0
2006-11-15 18:30:00,1.88763,1.88838,1.88727,1.88741,5380200000.0
2006-11-15 18:45:00,1.88732,1.88859,1.88728,1.88799,5465499995.0
2006-11-15 19:00:00,1.88798,1.88822,1.88785,1.88797,4964820008.0
2006-11-15 19:15:00,1.88794,1.88834,1.88772,1.88825,4507170000.0
2006-11-15 19:30:00,1.88824,1.88904,1.88821,1.88882,4391870011.0
2006-11-15 19:45:00,1.8888,1.8894,1.88871,1.88923,3364789978.0
2006-11-15 20:00:00,1.88921,1.88933,1.88876,1.8891,2580049997.0
2006-11-15 20:15:00,1.88909,1.88915,1.88822,1.88822,3721199996.0
2006-11-15 20:30:00,1.88823,1.88859,1.88807,1.88822,4452249998.0
2006-11-15 20:45:00,1.88822,1.88831,1.88789,1.888,4784470004.0
2006-11-15 21:00:00,1.88787,1.89061,1.88605,1.8895,2822950001.0
2006-11-15 21:15:00,1.88958,1.88993,1.88781,1.88835,1973400003.0
2006-11-15 21:30:00,1.88838,1.8898,1.88795,1.88946,1885699992.0
2006-11-15 21:45:00,1.88942,1.88952,1.88878,1.88878,1992999996.0
2006-11-15 22:00:00,1.8889,1.88911,1.88847,1.88871,1723000006.0
2006-11-15 22:15:00,1.88877,1.8892,1.88863,1.88903,2024700001.0
2006-11-15 22:30:00,1.88906,1.8891,1.88857,1.88876,1477099998.0
2006-11-15 22:45:00,1.88878,1.88905,1.88865,1.889,1002500001.0
2006-11-15 23:00:00,1.88871,1.889,1.88851,1.88868,755699997.0
2006-11-15 23:15:00,1.88862,1.88915,1.88861,1.88903,835770000.0
2006-11-15 23:30:00,1.889,1.88905,1.88879,1.8889,596600008.0
2006-11-15 23:45:00,1.88897,1.88905,1.88857,1.88883,566999995.0
2006-11-16 00:00:00,1.88853,1.8891,1.88829,1.8889,696050000.0
2006-11-16 00:15:00,1.88894,1.8895,1.88883,1.88943,661899999.0
2006-11-16 00:30:00,1.88945,1.88975,1.8894,1.88959,588600000.0
2006-11-16 00:45:00,1.88962,1.88985,1.88954,1.88973,734700004.0
2006-11-16 01:00:00,1.88943,1.88949,1.88893,1.88917,650199998.0
2006-11-16 01:15:00,1.8891,1.88927,1.88881,1.8889,686599998.0
2006-11-16 01:30:00,1.88892,1.8891,1.88841,1.88857,815699995.0
2006-11-16 01:45:00,1.88873,1.88912,1.88858,1.88882,713999995.0
2006-11-16 02:00:00,1.88881,1.8891,1.88854,1.88854,793399994.0
2006-11-16 02:15:00,1.88857,1.88865,1.88833,1.88854,672569997.0
2006-11-16 02:30:00,1.8885,1.88887,1.88825,1.88873,1030899999.0
2006-11-16 02:45:00,1.8887,1.88874,1.88845,1.88845,755599997.0
2006-11-16 03:00:00,1.88847,1.88863,1.88828,1.88856,797499996.0
2006-11-16 03:15:00,1.88855,1.88971,1.88826,1.8897,814500001.0
2006-11-16 03:30:00,1.8896,1.88991,1.88903,1.88953,803700000.0
2006-11-16 03:45:00,1.88956,1.89001,1.88933,1.89001,883900002.0
2006-11-16 04:00:00,1.88987,1.89022,1.88968,1.88992,822799996.0
2006-11-16 04:15:00,1.88995,1.88998,1.88952,1.88993,879099999.0
2006-11-16 04:30:00,1.89,1.89025,1.88962,1.89007,770400002.0
2006-11-16 04:45:00,1.89014,1.89025,1.88991,1.89009,524500001.0
2006-11-16 05:00:00,1.89013,1.89017,1.88987,1.8901,668600002.0
2006-11-16 05:15:00,1.89013,1.89017,1.88964,1.88972,714499998.0
2006-11-16 05:30:00,1.88974,1.88981,1.88883,1.88895,759146998.0
2006-11-16 05:45:00,1.88892,1.88955,1.88885,1.88941,618400004.0
2006-11-16 06:00:00,1.88946,1.88954,1.88932,1.88948,631499999.0
2006-11-16 06:15:00,1.88958,1.8897,1.88936,1.88945,685099999.0
2006-11-16 06:30:00,1.88939,1.88951,1.88898,1.88898,751699999.0
2006-11-16 06:45:00,1.88895,1.88923,1.88886,1.8891,679899997.0
2006-11-16 07:00:00,1.88921,1.88928,1.8886,1.88871,728699997.0
2006-11-16 07:15:00,1.88877,1.88885,1.88826,1.88865,775999999.0
2006-11-16 07:30:00,1.88865,1.88865,1.88807,1.88828,794996989.0
2006-11-16 07:45:00,1.88825,1.88845,1.88808,1.88822,583300000.0
2006-11-16 08:00:00,1.8882,1.88851,1.88813,1.8883,1047300000.0
2006-11-16 08:15:00,1.88834,1.88838,1.88704,1.88704,944499997.0
2006-11-16 08:30:00,1.88698,1.88761,1.88672,1.88734,748299995.0
2006-11-16 08:45:00,1.88735,1.8887,1.88711,1.88854,950300002.0
2006-11-16 09:00:00,1.88855,1.88926,1.88791,1.8886,938500000.0
2006-11-16 09:15:00,1.88852,1.88883,1.88811,1.88819,870100003.0
2006-11-16 09:30:00,1.8881,1.88869,1.88699,1.88743,983500002.0
2006-11-16 09:45:00,1.88736,1.88797,1.88697,1.88721,887900000.0
2006-11-16 10:00:00,1.88713,1.88719,1.88609,1.88625,877800004.0
2006-11-16 10:15:00,1.88627,1.88642,1.8859,1.88615,1091999997.0
2006-11-16 10:30:00,1.88615,1.88633,1.88518,1.88552,881900002.0
2006-11-16 10:45:00,1.88545,1.88597,1.88519,1.88573,935800004.0
2006-11-16 11:00:00,1.88563,1.88633,1.88525,1.88633,1195399997.0
2006-11-16 11:15:00,1.88644,1.88652,1.88528,1.88544,979469992.0
2006-11-16 11:30:00,1.88573,1.89018,1.88573,1.88909,883600000.0
2006-11-16 11:45:00,1.88893,1.88899,1.88753,1.88848,1046100004.0
2006-11-16 12:00:00,1.88842,1.88842,1.88721,1.88763,924100001.0
2006-11-16 12:15:00,1.88772,1.88827,1.88758,1.88793,868200001.0
2006-11-16 12:30:00,1.8879,1.88833,1.88784,1.88819,926850000.0
2006-11-16 12:45:00,1.88828,1.88833,1.88725,1.88754,739699996.0
2006-11-16 13:00:00,1.88767,1.88797,1.88735,1.88755,936399992.0
2006-11-16 13:15:00,1.88758,1.88811,1.88742,1.88808,978699998.0
2006-11-16 13:30:00,1.88806,1.88875,1.88795,1.88875,972000002.0
2006-11-16 13:45:00,1.88865,1.88888,1.88838,1.88838,883200000.0
2006-11-16 14:00:00,1.88839,1.88851,1.88771,1.88851,907099998.0
2006-11-16 14:15:00,1.88848,1.88862,1.88797,1.88832,832100003.0
2006-11-16 14:30:00,1.88852,1.88863,1.88808,1.88837,1016870000.0
2006-11-16 14:45:00,1.88833,1.88867,1.88815,1.8884,876199996.0
2006-11-16 15:00:00,1.88839,1.88849,1.88802,1.88813,923799995.0
2006-11-16 15:15:00,1.88812,1.88907,1.88808,1.88849,972750001.0
2006-11-16 15:30:00,1.88955,1.89286,1.88955,1.89103,1004299997.0
2006-11-16 15:45:00,1.891,1.89146,1.88934,1.89,921199995.0
2006-11-16 16:00:00,1.88998,1.89063,1.88792,1.88888,995800001.0
2006-11-16 16:15:00,1.88892,1.89025,1.88839,1.88952,993299993.0
2006-11-16 16:30:00,1.88933,1.89021,1.88887,1.88978,876400001.0
2006-11-16 16:45:00,1.88978,1.89019,1.8896,1.88986,881999995.0
2006-11-16 17:00:00,1.8897,1.8897,1.88811,1.8883,1024570006.0
2006-11-16 17:15:00,1.88825,1.89004,1.88825,1.88988,902299999.0
2006-11-16 17:30:00,1.88998,1.88998,1.88854,1.8892,1004399997.0
2006-11-16 17:45:00,1.8891,1.88964,1.88871,1.88879,702400007.0
2006-11-16 18:00:00,1.8889,1.8893,1.88848,1.88898,12494970002.0
2006-11-16 18:15:00,1.88908,1.8901,1.88883,1.88995,10048099976.0
2006-11-16 18:30:00,1.88998,1.89022,1.88887,1.88903,5454669995.0
2006-11-16 18:45:00,1.88902,1.89012,1.88889,1.88955,5537900007.0
2006-11-16 19:00:00,1.88998,1.89146,1.88754,1.8877,4868869977.0
2006-11-16 19:15:00,1.8877,1.88985,1.8877,1.88931,4798299994.0
2006-11-16 19:30:00,1.88925,1.88944,1.88805,1.88832,4298800005.0
2006-11-16 19:45:00,1.88834,1.88842,1.88744,1.88772,3511199996.0
2006-11-16 20:00:00,1.88763,1.8881,1.88703,1.8878,2715849979.0
2006-11-16 20:15:00,1.8878,1.88794,1.88755,1.88779,3585500004.0
2006-11-16 20:30:00,1.8878,1.88792,1.88748,1.88785,4691800004.0
2006-11-16 20:45:00,1.88784,1.88805,1.88725,1.88725,4926849991.0
2006-11-16 21:00:00,1.88727,1.88781,1.8872,1.8875,2925599984.0
2006-11-16 21:15:00,1.88756,1.88819,1.88745,1.88799,2251499996.0
2006-11-16 21:30:00,1.88788,1.88805,1.88767,1.88791,2157499985.0
2006-11-16 21:45:00,1.88792,1.88806,1.88748,1.88786,2071249997.0
2006-11-16 22:00:00,1.88796,1.88844,1.88777,1.88841,2015199996.0
2006-11-16 22:15:00,1.88846,1.88857,1.88818,1.88835,1738996997.0
2006-11-16 22:30:00,1.88839,1.88854,1.88829,1.88843,1441049994.0
2006-11-16 22:45:00,1.8884,1.88866,1.8883,1.88835,738650004.0
2006-11-16 23:00:00,1.88834,1.88873,1.88823,1.88865,747199998.0
2006-11-16 23:15:00,1.8886,1.88883,1.88849,1.88873,809600007.0
2006-11-16 23:30:00,1.88871,1.88878,1.88789,1.88789,638699998.0
2006-11-16 23:45:00,1.88794,1.88803,1.88749,1.88803,744700005.0
2006-11-17 00:00:00,1.88774,1.8883,1.88725,1.88765,722500000.0
2006-11-17 00:15:00,1.88753,1.88806,1.88727,1.88757,817900000.0
2006-11-17 00:30:00,1.88757,1.88805,1.88743,1.888,564470000.0
2006-11-17 00:45:00,1.88798,1.88843,1.88792,1.8883,652400002.0
2006-11-17 01:00:00,1.8884,1.88876,1.8881,1.88837,775499999.0
2006-11-17 01:15:00,1.88823,1.88845,1.88755,1.88769,752250000.0
2006-11-17 01:30:00,1.88773,1.88808,1.8873,1.88803,771000002.0
2006-11-17 01:45:00,1.88808,1.88808,1.88734,1.88777,1019199996.0
2006-11-17 02:00:00,1.88802,1.88805,1.88769,1.88775,741900007.0
2006-11-17 02:15:00,1.88775,1.88782,1.8872,1.8877,679699995.0
2006-11-17 02:30:00,1.8876,1.88782,1.88734,1.88782,704500004.0
2006-11-17 02:45:00,1.88782,1.88833,1.88765,1.8882,843099997.0
2006-11-17 03:00:00,1.88832,1.88859,1.88811,1.88833,717599998.0
2006-11-17 03:15:00,1.88847,1.88859,1.88791,1.8881,614650002.0
2006-11-17 03:30:00,1.88812,1.88812,1.88735,1.88747,553950000.0
2006-11-17 03:45:00,1.8874,1.88754,1.88681,1.88692,839899997.0
2006-11-17 04:00:00,1.88682,1.88723,1.88673,1.88698,742999996.0
2006-11-17 04:15:00,1.88715,1.88731,1.88691,1.88713,974099995.0
2006-11-17 04:30:00,1.88712,1.8873,1.88692,1.887,628300001.0
2006-11-17 04:45:00,1.88711,1.8874,1.88676,1.88713,624799997.0
2006-11-17 05:00:00,1.88714,1.88738,1.88702,1.8872,740899998.0
2006-11-17 05:15:00,1.88722,1.88725,1.88691,1.887,596099998.0
2006-11-17 05:30:00,1.887,1.88765,1.88693,1.88735,839970000.0
2006-11-17 05:45:00,1.8874,1.88766,1.88723,1.88737,813796995.0
2006-11-17 06:00:00,1.88747,1.88747,1.88682,1.88682,714699998.0
2006-11-17 06:15:00,1.88668,1.8867,1.8861,1.88654,890999996.0
2006-11-17 06:30:00,1.88635,1.88641,1.88594,1.88602,790499998.0
2006-11-17 06:45:00,1.886,1.88631,1.8858,1.88602,720499998.0
2006-11-17 07:00:00,1.88637,1.88663,1.88622,1.8865,705200001.0
2006-11-17 07:15:00,1.88657,1.88699,1.88618,1.88623,938099997.0
2006-11-17 07:30:00,1.88623,1.8863,1.88558,1.88565,855599994.0
2006-11-17 07:45:00,1.88567,1.88572,1.88519,1.88532,931400002.0
2006-11-17 08:00:00,1.88533,1.88552,1.88508,1.88537,1078099992.0
2006-11-17 08:15:00,1.88542,1.88608,1.88526,1.88608,848799995.0
2006-11-17 08:30:00,1.88615,1.88685,1.88615,1.88669,1091600001.0
2006-11-17 08:45:00,1.88693,1.88733,1.88664,1.88705,856100003.0
2006-11-17 09:00:00,1.88713,1.88841,1.88713,1.88819,899399997.0
2006-11-17 09:15:00,1.88818,1.88839,1.88719,1.8876,814099999.0
2006-11-17 09:30:00,1.88753,1.88755,1.88634,1.88705,813600001.0
2006-11-17 09:45:00,1.88706,1.88708,1.88524,1.88524,811499997.0
2006-11-17 10:00:00,1.88475,1.88572,1.88352,1.88567,1047000004.0
2006-11-17 10:15:00,1.8857,1.88696,1.8857,1.88636,991899994.0
2006-11-17 10:30:00,1.88638,1.88704,1.88631,1.88652,1069099999.0
2006-11-17 10:45:00,1.88653,1.88665,1.88595,1.88604,1002399998.0
2006-11-17 11:00:00,1.88604,1.8861,1.88442,1.88483,880500001.0
2006-11-17 11:15:00,1.88477,1.88534,1.8846,1.8851,974469997.0
2006-11-17 11:30:00,1.88513,1.88558,1.88469,1.88493,902150000.0
2006-11-17 11:45:00,1.88493,1.88528,1.88453,1.88512,1067599997.0
2006-11-17 12:00:00,1.88514,1.88677,1.8851,1.88656,954700004.0
2006-11-17 12:15:00,1.88656,1.88735,1.88604,1.88657,857800001.0
2006-11-17 12:30:00,1.88661,1.88671,1.88565,1.88576,1014199999.0
2006-11-17 12:45:00,1.88583,1.88613,1.8852,1.88545,842550001.0
2006-11-17 13:00:00,1.88557,1.88653,1.88527,1.88527,1071599999.0
2006-11-17 13:15:00,1.8852,1.88544,1.88436,1.88537,906500002.0
2006-11-17 13:30:00,1.88535,1.8854,1.8846,1.88478,868899999.0
2006-11-17 13:45:00,1.88476,1.88565,1.8846,1.88511,1180600004.0
2006-11-17 14:00:00,1.88519,1.88527,1.88457,1.88511,810799999.0
2006-11-17 14:15:00,1.88512,1.88616,1.88498,1.88612,654400001.0
2006-11-17 14:30:00,1.88619,1.88635,1.88542,1.8856,670099997.0
2006-11-17 14:45:00,1.88561,1.88588,1.88546,1.88548,829899998.0
2006-11-17 15:00:00,1.88549,1.88591,1.88506,1.88506,876999997.0
2006-11-17 15:15:00,1.8849,1.88567,1.88473,1.88564,1193600000.0
2006-11-17 15:30:00,1.8861,1.88701,1.88543,1.88571,883799995.0
2006-11-17 15:45:00,1.88579,1.88654,1.88555,1.8859,1079899996.0
2006-11-17 16:00:00,1.88599,1.8875,1.8859,1.88744,737800004.0
2006-11-17 16:15:00,1.88749,1.88779,1.88709,1.88752,1116199996.0
2006-11-17 16:30:00,1.88745,1.88896,1.88736,1.88891,863999997.0
2006-11-17 16:45:00,1.88897,1.89141,1.88882,1.89108,1015899996.0
2006-11-17 17:00:00,1.89113,1.89485,1.89106,1.89343,1022699992.0
2006-11-17 17:15:00,1.8934,1.89627,1.8934,1.89442,984100000.0
2006-11-17 17:30:00,1.8944,1.89659,1.8944,1.89553,801399999.0
2006-11-17 17:45:00,1.89542,1.89556,1.89418,1.89418,697599999.0
2006-11-17 18:00:00,1.89432,1.89459,1.89369,1.89383,13088199980.0
2006-11-17 18:15:00,1.89378,1.89458,1.89363,1.89375,9832449993.0
2006-11-17 18:30:00,1.89375,1.89417,1.89309,1.89309,5934150001.0
2006-11-17 18:45:00,1.89301,1.89394,1.89274,1.89348,5496400002.0
2006-11-17 19:00:00,1.89347,1.8945,1.89347,1.8945,4772749990.0
2006-11-17 19:15:00,1.89453,1.8951,1.89425,1.8944,4286149995.0
2006-11-17 19:30:00,1.89443,1.895,1.89442,1.89488,4795999985.0
2006-11-17 19:45:00,1.89487,1.89517,1.89447,1.89447,3487399992.0
2006-11-17 20:00:00,1.89443,1.89514,1.89443,1.8949,2903700008.0
2006-11-17 20:15:00,1.8949,1.89567,1.89484,1.8955,3727070003.0
2006-11-17 20:30:00,1.89547,1.8957,1.89494,1.89513,4145299995.0
2006-11-17 20:45:00,1.89513,1.89513,1.89389,1.89397,4748119986.0
2006-11-17 21:00:00,1.89392,1.89419,1.89367,1.8937,2756896988.0
2006-11-17 21:15:00,1.89373,1.89436,1.89351,1.89388,2102200008.0
2006-11-17 21:30:00,1.89387,1.89412,1.8935,1.89364,1906799989.0
2006-11-17 21:45:00,1.89362,1.8938,1.89337,1.89355,2032646998.0
2006-11-17 22:00:00,1.89367,1.89383,1.89294,1.89311,1337946999.0
2006-11-17 22:15:00,1.89317,1.89348,1.89286,1.89335,1770099994.0
2006-11-17 22:30:00,1.89332,1.89441,1.89317,1.89441,1391800013.0
2006-11-17 22:45:00,1.89445,1.89487,1.89434,1.89462,924547000.0
2006-11-17 23:00:00,1.89453,1.89518,1.89418,1.89518,766100000.0
2006-11-17 23:15:00,1.89515,1.89563,1.89498,1.89556,855300005.0
2006-11-17 23:30:00,1.89551,1.8956,1.89524,1.89535,786199999.0
2006-11-17 23:45:00,1.89532,1.89535,1.89403,1.89405,411200000.0
2006-11-20 00:00:00,1.8944,1.8945,1.8942,1.8944,196000007.0
2006-11-20 00:15:00,1.8945,1.8951,1.8942,1.8944,308000011.0
2006-11-20 00:30:00,1.8943,1.8943,1.8942,1.8942,56000002.0
2006-11-20 00:45:00,1.8941,1.8944,1.8936,1.8939,336000012.0
2006-11-20 01:00:00,1.8938,1.894,1.8935,1.8939,364000013.0
2006-11-20 01:15:00,1.8938,1.8942,1.8938,1.8942,308000011.0
2006-11-20 01:30:00,1.8941,1.8942,1.8939,1.8941,196000007.0
2006-11-20 01:45:00,1.8942,1.8944,1.8938,1.8941,280000010.0
2006-11-20 02:00:00,1.89411,1.89411,1.89357,1.8939,834500003.0
2006-11-20 02:15:00,1.894,1.89425,1.89384,1.89412,875000001.0
2006-11-20 02:30:00,1.8941,1.89432,1.89388,1.89432,651699998.0
2006-11-20 02:45:00,1.89427,1.89433,1.8939,1.89395,770170005.0
2006-11-20 03:00:00,1.89384,1.89388,1.89343,1.89372,722099998.0
2006-11-20 03:15:00,1.89381,1.89467,1.89374,1.8946,657299999.0
2006-11-20 03:30:00,1.89456,1.89471,1.89349,1.894,793850007.0
2006-11-20 03:45:00,1.89398,1.89453,1.89376,1.89445,852800001.0
2006-11-20 04:00:00,1.89442,1.89469,1.89438,1.8944,732300002.0
2006-11-20 04:15:00,1.89448,1.89599,1.89446,1.89563,856900007.0
2006-11-20 04:30:00,1.89562,1.89563,1.89491,1.89522,756946997.0
2006-11-20 04:45:00,1.89532,1.89559,1.89506,1.8951,729600000.0
2006-11-20 05:00:00,1.89511,1.89511,1.89453,1.8947,603499998.0
2006-11-20 05:15:00,1.89473,1.89475,1.8938,1.89388,731900000.0
2006-11-20 05:30:00,1.89385,1.89398,1.89342,1.89387,811946995.0
2006-11-20 05:45:00,1.89395,1.89411,1.89343,1.89407,878500000.0
2006-11-20 06:00:00,1.89411,1.89413,1.89385,1.89407,657349996.0
2006-11-20 06:15:00,1.89413,1.89471,1.89374,1.89453,859200003.0
2006-11-20 06:30:00,1.89445,1.89448,1.89412,1.89439,670399998.0
2006-11-20 06:45:00,1.89434,1.89449,1.89365,1.89367,705900000.0
2006-11-20 07:00:00,1.89391,1.89405,1.89373,1.8939,836000006.0
2006-11-20 07:15:00,1.89395,1.89414,1.89376,1.89385,988399994.0
2006-11-20 07:30:00,1.89367,1.89394,1.89353,1.89385,865099998.0
2006-11-20 07:45:00,1.89382,1.89398,1.89346,1.89385,726200001.0
2006-11-20 08:00:00,1.89378,1.89418,1.89366,1.89384,1052300001.0
2006-11-20 08:15:00,1.89404,1.89412,1.89369,1.89372,887600002.0
2006-11-20 08:30:00,1.89368,1.89422,1.8936,1.89408,823049999.0
2006-11-20 08:45:00,1.89425,1.89585,1.8941,1.89498,916799991.0
2006-11-20 09:00:00,1.89493,1.89514,1.89402,1.89423,938900000.0
2006-11-20 09:15:00,1.8942,1.89437,1.89386,1.89428,741900000.0
2006-11-20 09:30:00,1.89418,1.89515,1.89411,1.89515,825500001.0
2006-11-20 09:45:00,1.89513,1.89523,1.89455,1.89471,813799999.0
2006-11-20 10:00:00,1.89468,1.89484,1.89372,1.89421,926400004.0
2006-11-20 10:15:00,1.89423,1.89423,1.89316,1.89398,878599998.0
2006-11-20 10:30:00,1.89411,1.8942,1.89334,1.8938,1143000005.0
2006-11-20 10:45:00,1.89378,1.8949,1.89376,1.89468,867400003.0
2006-11-20 11:00:00,1.89479,1.89544,1.89444,1.89483,733600003.0
2006-11-20 11:15:00,1.89479,1.8954,1.89461,1.89524,1049099997.0
2006-11-20 11:30:00,1.8951,1.89615,1.89488,1.89607,1094600004.0
2006-11-20 11:45:00,1.89602,1.89807,1.89562,1.89767,1083099994.0
2006-11-20 12:00:00,1.89768,1.89841,1.89725,1.89745,774600004.0
2006-11-20 12:15:00,1.89735,1.89832,1.89725,1.8974,921150004.0
2006-11-20 12:30:00,1.89739,1.89751,1.89609,1.89626,1001300008.0
2006-11-20 12:45:00,1.89629,1.8963,1.89525,1.89622,774100003.0
2006-11-20 13:00:00,1.89642,1.89652,1.8946,1.89598,1005599992.0
2006-11-20 13:15:00,1.89597,1.89639,1.89546,1.8963,836500003.0
2006-11-20 13:30:00,1.89628,1.89634,1.89538,1.89575,970149999.0
2006-11-20 13:45:00,1.89568,1.89632,1.89509,1.89509,887099995.0
2006-11-20 14:00:00,1.89508,1.89531,1.8946,1.89471,983100001.0
2006-11-20 14:15:00,1.89483,1.89623,1.89483,1.89623,1047400000.0
2006-11-20 14:30:00,1.89629,1.89644,1.89586,1.89628,1033300003.0
2006-11-20 14:45:00,1.89623,1.89647,1.89587,1.89591,1238199995.0
2006-11-20 15:00:00,1.89587,1.89749,1.89583,1.89709,967469999.0
2006-11-20 15:15:00,1.89695,1.8973,1.89658,1.89665,1077600002.0
2006-11-20 15:30:00,1.89667,1.89744,1.89626,1.89703,981399996.0
2006-11-20 15:45:00,1.89698,1.89729,1.89665,1.89721,966399996.0
2006-11-20 16:00:00,1.89719,1.89784,1.89697,1.89762,765649998.0
2006-11-20 16:15:00,1.89764,1.89822,1.89753,1.89781,923299999.0
2006-11-20 16:30:00,1.89782,1.89791,1.89753,1.89758,849600004.0
2006-11-20 16:45:00,1.89767,1.89859,1.8975,1.89773,1084599995.0
2006-11-20 17:00:00,1.89763,1.89814,1.89698,1.89785,1311899998.0
2006-11-20 17:15:00,1.89775,1.89777,1.89705,1.89742,1021869998.0
2006-11-20 17:30:00,1.89739,1.89778,1.89722,1.8973,912299998.0
2006-11-20 17:45:00,1.89729,1.89743,1.89635,1.89701,825299997.0
2006-11-20 18:00:00,1.89712,1.89744,1.89688,1.8971,12840419976.0
2006-11-20 18:15:00,1.89718,1.89726,1.89643,1.8969,9447399977.0
2006-11-20 18:30:00,1.89694,1.89719,1.89682,1.89699,5420166982.0
2006-11-20 18:45:00,1.89694,1.89699,1.89553,1.89595,5597349986.0
2006-11-20 19:00:00,1.89597,1.89681,1.89579,1.89681,5222799993.0
2006-11-20 19:15:00,1.89692,1.89696,1.89651,1.8967,4486120007.0
2006-11-20 19:30:00,1.8967,1.89721,1.89656,1.897,4602669991.0
2006-11-20 19:45:00,1.89701,1.89721,1.8969,1.89711,3732200001.0
2006-11-20 20:00:00,1.897,1.89712,1.89622,1.89624,2569869986.0
2006-11-20 20:15:00,1.8962,1.8963,1.89572,1.89572,3708999985.0
2006-11-20 20:30:00,1.89571,1.89611,1.89563,1.89611,4470900008.0
2006-11-20 20:45:00,1.89616,1.89644,1.89575,1.89583,5224649998.0
2006-11-20 21:00:00,1.89583,1.89613,1.89569,1.89601,3046069993.0
2006-11-20 21:15:00,1.89603,1.89619,1.89577,1.89615,2098900005.0
2006-11-20 21:30:00,1.89615,1.89659,1.89604,1.89651,1902950004.0
2006-11-20 21:45:00,1.89647,1.89656,1.89609,1.89635,2020650009.0
2006-11-20 22:00:00,1.89644,1.89667,1.8963,1.89658,1702050002.0
2006-11-20 22:15:00,1.8967,1.8968,1.89645,1.89653,1743220003.0
2006-11-20 22:30:00,1.89654,1.89675,1.89625,1.89633,1601700002.0
2006-11-20 22:45:00,1.89623,1.89645,1.89587,1.89625,1040146992.0
2006-11-20 23:00:00,1.8962,1.89665,1.89605,1.89665,757500005.0
2006-11-20 23:15:00,1.89641,1.89667,1.89607,1.89608,755899999.0
2006-11-20 23:30:00,1.89609,1.89735,1.89605,1.89715,741046993.0
2006-11-20 23:45:00,1.89712,1.89775,1.89696,1.89758,523300000.0
2006-11-21 00:00:00,1.8974,1.89744,1.89703,1.89718,712699999.0
2006-11-21 00:15:00,1.8972,1.89743,1.89688,1.89735,722500004.0
2006-11-21 00:30:00,1.8973,1.89748,1.89685,1.89729,625699998.0
2006-11-21 00:45:00,1.8973,1.89747,1.89697,1.89728,807700000.0
2006-11-21 01:00:00,1.89728,1.89735,1.89656,1.89705,774300001.0
2006-11-21 01:15:00,1.89701,1.89717,1.89636,1.89638,758800003.0
2006-11-21 01:30:00,1.89667,1.89705,1.89635,1.89705,887200001.0
2006-11-21 01:45:00,1.89722,1.89722,1.89665,1.89685,704999998.0
2006-11-21 02:00:00,1.8969,1.89905,1.89664,1.89905,778000005.0
2006-11-21 02:15:00,1.89911,1.89921,1.89723,1.89763,876099998.0
2006-11-21 02:30:00,1.89753,1.89802,1.89709,1.8979,886899999.0
2006-11-21 02:45:00,1.8979,1.89839,1.89777,1.89813,818500000.0
2006-11-21 03:00:00,1.89807,1.89845,1.89789,1.89836,690746993.0
2006-11-21 03:15:00,1.89841,1.89873,1.8983,1.8984,549499999.0
2006-11-21 03:30:00,1.89831,1.89847,1.89792,1.8981,752499997.0
2006-11-21 03:45:00,1.89806,1.89831,1.89771,1.898,743699999.0
2006-11-21 04:00:00,1.89791,1.89795,1.89738,1.89738,742800004.0
2006-11-21 04:15:00,1.8975,1.89759,1.89722,1.89745,976950004.0
2006-11-21 04:30:00,1.89744,1.89788,1.8971,1.89744,643899997.0
2006-11-21 04:45:00,1.8977,1.89771,1.89724,1.89752,482900002.0
2006-11-21 05:00:00,1.89755,1.89763,1.89725,1.89743,357899999.0
2006-11-21 05:15:00,1.8976,1.8976,1.897,1.89702,790150005.0
2006-11-21 05:30:00,1.897,1.89756,1.89698,1.89742,651700003.0
2006-11-21 05:45:00,1.89743,1.89745,1.89721,1.89732,672800001.0
2006-11-21 06:00:00,1.89731,1.89766,1.89705,1.89747,829199997.0
2006-11-21 06:15:00,1.89755,1.89757,1.89696,1.89727,819799996.0
2006-11-21 06:30:00,1.89728,1.8973,1.89675,1.8968,587800002.0
2006-11-21 06:45:00,1.8968,1.89697,1.89612,1.89615,576800001.0
2006-11-21 07:00:00,1.89633,1.89701,1.89624,1.89682,884200000.0
2006-11-21 07:15:00,1.89687,1.89768,1.89676,1.89752,798900001.0
2006-11-21 07:30:00,1.89757,1.89764,1.89722,1.89738,888050004.0
2006-11-21 07:45:00,1.89737,1.89782,1.89725,1.89778,467200000.0
2006-11-21 08:00:00,1.8977,1.89786,1.89716,1.8974,827899991.0
2006-11-21 08:15:00,1.89739,1.89739,1.89677,1.89677,866800000.0
2006-11-21 08:30:00,1.89682,1.89734,1.89682,1.89719,980800004.0
2006-11-21 08:45:00,1.89731,1.89745,1.89688,1.897,707399995.0
2006-11-21 09:00:00,1.89693,1.89699,1.89613,1.89663,760500002.0
2006-11-21 09:15:00,1.89661,1.89737,1.89617,1.89702,966200000.0
2006-11-21 09:30:00,1.89711,1.89828,1.89686,1.89749,895249996.0
2006-11-21 09:45:00,1.89746,1.89772,1.89708,1.89756,910600002.0
2006-11-21 10:00:00,1.89748,1.89813,1.89744,1.89752,905099997.0
2006-11-21 10:15:00,1.8975,1.89789,1.89699,1.89787,987550004.0
2006-11-21 10:30:00,1.89795,1.89849,1.89776,1.89842,998599998.0
2006-11-21 10:45:00,1.89847,1.89851,1.89775,1.89842,1041200000.0
2006-11-21 11:00:00,1.8984,1.8984,1.89743,1.89747,927550002.0
2006-11-21 11:15:00,1.8975,1.89838,1.89745,1.89825,833599997.0
2006-11-21 11:30:00,1.89817,1.89907,1.89795,1.89831,1010049998.0
2006-11-21 11:45:00,1.89833,1.89902,1.89811,1.89902,1051200002.0
2006-11-21 12:00:00,1.89895,1.89912,1.89837,1.89858,981000001.0
2006-11-21 12:15:00,1.89862,1.89908,1.89843,1.89862,1080800003.0
2006-11-21 12:30:00,1.89858,1.89871,1.89821,1.89836,979699990.0
2006-11-21 12:45:00,1.8984,1.89857,1.89797,1.89828,1054549996.0
2006-11-21 13:00:00,1.89845,1.89946,1.89838,1.89893,1084699997.0
2006-11-21 13:15:00,1.89893,1.90018,1.89875,1.8992,1064600009.0
2006-11-21 13:30:00,1.89918,1.89934,1.89862,1.89883,1040999994.0
2006-11-21 13:45:00,1.89873,1.89873,1.8969,1.89753,910099991.0
2006-11-21 14:00:00,1.89772,1.89827,1.89757,1.89819,783800003.0
2006-11-21 14:15:00,1.89827,1.89909,1.89827,1.89877,715000003.0
2006-11-21 14:30:00,1.89881,1.89886,1.89822,1.89824,861599992.0
2006-11-21 14:45:00,1.89808,1.89861,1.89801,1.89848,1079499997.0
2006-11-21 15:00:00,1.89845,1.89948,1.89842,1.89881,887319997.0
2006-11-21 15:15:00,1.89874,1.89948,1.89873,1.89932,1240400004.0
2006-11-21 15:30:00,1.89918,1.89938,1.89822,1.89837,834900001.0
2006-11-21 15:45:00,1.89845,1.89892,1.89836,1.89851,943499997.0
2006-11-21 16:00:00,1.89856,1.89859,1.89723,1.89774,1015249994.0
2006-11-21 16:15:00,1.89766,1.89846,1.89755,1.89811,844900000.0
2006-11-21 16:30:00,1.89796,1.89811,1.89752,1.89766,1254799999.0
2006-11-21 16:45:00,1.89761,1.89882,1.8973,1.89827,1235900001.0
2006-11-21 17:00:00,1.89803,1.89832,1.89792,1.89812,1058000003.0
2006-11-21 17:15:00,1.8981,1.89846,1.89766,1.89832,1185049997.0
2006-11-21 17:30:00,1.89833,1.89892,1.89828,1.89855,994100002.0
2006-11-21 17:45:00,1.89864,1.89923,1.89854,1.8991,926900005.0
2006-11-21 18:00:00,1.89903,1.89933,1.89811,1.89833,12137986976.0
2006-11-21 18:15:00,1.89835,1.89872,1.89766,1.89802,10196816962.0
2006-11-21 18:30:00,1.89805,1.89862,1.89777,1.89838,5544920008.0
2006-11-21 18:45:00,1.89835,1.89845,1.89798,1.89805,5209350002.0
2006-11-21 19:00:00,1.89812,1.89831,1.89779,1.89807,4470950009.0
2006-11-21 19:15:00,1.89805,1.89806,1.89752,1.89752,4432949988.0
2006-11-21 19:30:00,1.89758,1.89823,1.89745,1.89805,4205620004.0
2006-11-21 19:45:00,1.89805,1.89813,1.89765,1.89783,3580419990.0
2006-11-21 20:00:00,1.89778,1.89832,1.89767,1.89822,2751749991.0
2006-11-21 20:15:00,1.8982,1.89836,1.89774,1.8981,3749649993.0
2006-11-21 20:30:00,1.89808,1.89814,1.89776,1.89793,4365769997.0
2006-11-21 20:45:00,1.89793,1.89845,1.89785,1.89832,4828346981.0
2006-11-21 21:00:00,1.8983,1.89893,1.89827,1.89872,3034369991.0
2006-11-21 21:15:00,1.8988,1.90029,1.89871,1.89973,2036570003.0
2006-11-21 21:30:00,1.89946,1.90021,1.89946,1.9002,2012899996.0
2006-11-21 21:45:00,1.9002,1.90022,1.89942,1.89965,1826299997.0
2006-11-21 22:00:00,1.8999,1.89997,1.89923,1.89949,1684200002.0
2006-11-21 22:15:00,1.89962,1.89985,1.89937,1.89945,1688800007.0
2006-11-21 22:30:00,1.89949,1.89973,1.89937,1.89961,1308870003.0
2006-11-21 22:45:00,1.89962,1.90017,1.89962,1.89979,831900002.0
2006-11-21 23:00:00,1.89954,1.89998,1.89901,1.89928,728699998.0
2006-11-21 23:15:00,1.89923,1.89936,1.89869,1.89894,903499998.0
2006-11-21 23:30:00,1.89891,1.89894,1.89836,1.89838,573099998.0
2006-11-21 23:45:00,1.89835,1.899,1.8982,1.89881,714400003.0
2006-11-22 00:00:00,1.89866,1.89901,1.89854,1.89872,673000001.0
2006-11-22 00:15:00,1.8987,1.89875,1.89841,1.89865,667299998.0
2006-11-22 00:30:00,1.89869,1.89882,1.89821,1.89853,643350002.0
2006-11-22 00:45:00,1.89864,1.89982,1.89864,1.8996,858700004.0
2006-11-22 01:00:00,1.89955,1.89968,1.89904,1.89904,809099998.0
2006-11-22 01:15:00,1.89893,1.89912,1.8984,1.8986,689400001.0
2006-11-22 01:30:00,1.89875,1.89891,1.89852,1.89856,908970000.0
2006-11-22 01:45:00,1.89857,1.8991,1.89852,1.89902,772299998.0
2006-11-22 02:00:00,1.89901,1.8991,1.89861,1.89891,721299993.0
2006-11-22 02:15:00,1.89897,1.89937,1.89884,1.89923,822199997.0
2006-11-22 02:30:00,1.89918,1.89935,1.89893,1.89925,675699999.0
2006-11-22 02:45:00,1.89918,1.89983,1.89911,1.89915,630800005.0
2006-11-22 03:00:00,1.8992,1.89959,1.89911,1.89943,729069998.0
2006-11-22 03:15:00,1.89947,1.8999,1.89924,1.89987,639100001.0
2006-11-22 03:30:00,1.89991,1.90057,1.89959,1.90047,583599997.0
2006-11-22 03:45:00,1.9004,1.90153,1.90034,1.90137,925420002.0
2006-11-22 04:00:00,1.90125,1.90154,1.90108,1.9012,818600004.0
2006-11-22 04:15:00,1.90127,1.90218,1.9012,1.90214,1036299997.0
2006-11-22 04:30:00,1.90205,1.90205,1.90134,1.9017,669400004.0
2006-11-22 04:45:00,1.90177,1.90196,1.90165,1.90189,839799996.0
2006-11-22 05:00:00,1.90193,1.90207,1.90122,1.90123,788799996.0
2006-11-22 05:15:00,1.90118,1.90183,1.90114,1.9016,836849998.0
2006-11-22 05:30:00,1.9016,1.90197,1.90125,1.90191,824600003.0
2006-11-22 05:45:00,1.90188,1.90265,1.90179,1.90243,846699992.0
2006-11-22 06:00:00,1.90247,1.90321,1.90232,1.90278,962419997.0
2006-11-22 06:15:00,1.90277,1.90281,1.90225,1.90231,887000003.0
2006-11-22 06:30:00,1.9022,1.90272,1.90189,1.90272,433599997.0
2006-11-22 06:45:00,1.90277,1.90305,1.90235,1.90265,526499996.0
2006-11-22 07:00:00,1.90282,1.90295,1.9023,1.90255,791400002.0
2006-11-22 07:15:00,1.90261,1.90283,1.90213,1.90257,1039999998.0
2006-11-22 07:30:00,1.90261,1.90269,1.90223,1.90266,894199999.0
2006-11-22 07:45:00,1.90265,1.90283,1.90219,1.90262,684900000.0
2006-11-22 08:00:00,1.90255,1.90263,1.90215,1.90233,810400005.0
2006-11-22 08:15:00,1.90233,1.90275,1.9022,1.90262,785150003.0
2006-11-22 08:30:00,1.90262,1.90262,1.90212,1.90214,730049997.0
2006-11-22 08:45:00,1.90231,1.90231,1.90187,1.90198,804599993.0
2006-11-22 09:00:00,1.90205,1.90228,1.90187,1.90225,925199998.0
2006-11-22 09:15:00,1.90216,1.90254,1.90216,1.9022,869199998.0
2006-11-22 09:30:00,1.90206,1.90461,1.90206,1.90413,792099994.0
2006-11-22 09:45:00,1.90399,1.90445,1.90356,1.904,874499999.0
2006-11-22 10:00:00,1.90401,1.9043,1.90368,1.90383,1095499999.0
2006-11-22 10:15:00,1.90388,1.90449,1.90384,1.90419,928299998.0
2006-11-22 10:30:00,1.90443,1.90639,1.90422,1.90548,933300002.0
2006-11-22 10:45:00,1.90553,1.90577,1.90522,1.90565,943200001.0
2006-11-22 11:00:00,1.90567,1.90634,1.90537,1.90537,846350001.0
2006-11-22 11:15:00,1.90532,1.90577,1.90417,1.9045,1094100004.0
2006-11-22 11:30:00,1.90433,1.90533,1.90266,1.90533,1116600005.0
2006-11-22 11:45:00,1.9054,1.90653,1.90444,1.90498,1143200005.0
2006-11-22 12:00:00,1.90501,1.90537,1.90466,1.90536,998200003.0
2006-11-22 12:15:00,1.90543,1.90603,1.90516,1.9054,928646989.0
2006-11-22 12:30:00,1.90542,1.90601,1.90533,1.90544,1050599995.0
2006-11-22 12:45:00,1.90565,1.90622,1.90537,1.90599,1026199996.0
2006-11-22 13:00:00,1.90606,1.90731,1.90601,1.90689,1121849999.0
2006-11-22 13:15:00,1.90707,1.90789,1.90669,1.90767,986700002.0
2006-11-22 13:30:00,1.9076,1.90783,1.90726,1.90734,1273600003.0
2006-11-22 13:45:00,1.90731,1.90812,1.90731,1.90769,1019100001.0
2006-11-22 14:00:00,1.90774,1.90863,1.90774,1.9084,963300003.0
2006-11-22 14:15:00,1.90832,1.90981,1.90811,1.90902,909100006.0
2006-11-22 14:30:00,1.90907,1.90975,1.90898,1.90913,962700003.0
2006-11-22 14:45:00,1.90905,1.90918,1.90853,1.90916,894300004.0
2006-11-22 15:00:00,1.90912,1.90942,1.90882,1.9091,783799996.0
2006-11-22 15:15:00,1.90912,1.91334,1.90912,1.91285,984600005.0
2006-11-22 15:30:00,1.91282,1.91358,1.91074,1.91162,1086400002.0
2006-11-22 15:45:00,1.91164,1.91264,1.9114,1.91226,1041699996.0
2006-11-22 16:00:00,1.91238,1.9124,1.91134,1.91205,1105799997.0
2006-11-22 16:15:00,1.912,1.912,1.91113,1.9115,1002646991.0
2006-11-22 16:30:00,1.91127,1.91252,1.91127,1.91252,960299994.0
2006-11-22 16:45:00,1.91258,1.91307,1.91175,1.91271,1004100007.0
2006-11-22 17:00:00,1.9125,1.91433,1.91215,1.9135,1101599997.0
2006-11-22 17:15:00,1.91346,1.91662,1.91343,1.91628,1096500004.0
2006-11-22 17:30:00,1.91615,1.91615,1.9147,1.91598,949449999.0
2006-11-22 17:45:00,1.91585,1.91622,1.91367,1.91379,911600003.0
2006-11-22 18:00:00,1.91388,1.9146,1.91387,1.91428,13067916952.0
2006-11-22 18:15:00,1.9143,1.91435,1.91342,1.91353,9538286980.0
2006-11-22 18:30:00,1.91358,1.91432,1.91358,1.91405,5499189983.0
2006-11-22 18:45:00,1.91402,1.91479,1.91395,1.9142,5229069991.0
2006-11-22 19:00:00,1.91416,1.91462,1.9139,1.91438,4575799998.0
2006-11-22 19:15:00,1.91439,1.91442,1.91343,1.91352,4526249980.0
2006-11-22 19:30:00,1.91344,1.91359,1.91269,1.91273,4263099998.0
2006-11-22 19:45:00,1.91271,1.91377,1.91259,1.91369,3689999997.0
2006-11-22 20:00:00,1.9136,1.91378,1.91335,1.91348,2748500001.0
2006-11-22 20:15:00,1.9135,1.91365,1.91325,1.91342,3897299987.0
2006-11-22 20:30:00,1.9134,1.91433,1.91334,1.91395,4763299994.0
2006-11-22 20:45:00,1.91393,1.91418,1.91361,1.91397,5135220001.0
2006-11-22 21:00:00,1.91405,1.91427,1.91376,1.91418,2874699995.0
2006-11-22 21:15:00,1.91424,1.91496,1.91405,1.91475,2120600003.0
2006-11-22 21:30:00,1.91468,1.91484,1.91428,1.91465,2065269992.0
2006-11-22 21:45:00,1.9147,1.91479,1.9142,1.91434,1948899998.0
2006-11-22 22:00:00,1.9144,1.9146,1.91432,1.91446,1825599996.0
2006-11-22 22:15:00,1.91461,1.91469,1.91383,1.91406,1691549990.0
2006-11-22 22:30:00,1.91409,1.91424,1.91368,1.91373,1368799998.0
2006-11-22 22:45:00,1.9137,1.91419,1.91347,1.91414,791399999.0
2006-11-22 23:00:00,1.91407,1.91461,1.91386,1.91455,826599997.0
2006-11-22 23:15:00,1.91449,1.9149,1.91443,1.91489,773099998.0
2006-11-22 23:30:00,1.91492,1.91503,1.91435,1.91459,833099997.0
2006-11-22 23:45:00,1.9148,1.91502,1.91419,1.91443,692299997.0
2006-11-23 00:00:00,1.91433,1.91468,1.91417,1.9145,882899998.0
2006-11-23 00:15:00,1.91453,1.91471,1.91421,1.91455,755400001.0
2006-11-23 00:30:00,1.91455,1.91455,1.91438,1.9145,510399998.0
2006-11-23 00:45:00,1.9145,1.91464,1.91429,1.9145,696149998.0
2006-11-23 01:00:00,1.91448,1.91452,1.91359,1.91391,770600000.0
2006-11-23 01:15:00,1.91392,1.91414,1.91375,1.9141,772499998.0
2006-11-23 01:30:00,1.91422,1.91427,1.91382,1.91383,836400000.0
2006-11-23 01:45:00,1.91385,1.91405,1.91361,1.91398,640050003.0
2006-11-23 02:00:00,1.91398,1.91398,1.91352,1.9137,871600002.0
2006-11-23 02:15:00,1.91375,1.91375,1.91343,1.91363,817149993.0
2006-11-23 02:30:00,1.91357,1.91374,1.91323,1.91371,656300004.0
2006-11-23 02:45:00,1.91372,1.91397,1.91364,1.91388,727799999.0
2006-11-23 03:00:00,1.91397,1.91428,1.91377,1.91415,713349999.0
2006-11-23 03:15:00,1.91419,1.91423,1.91377,1.91387,620500002.0
2006-11-23 03:30:00,1.91396,1.91405,1.91377,1.91397,577100001.0
2006-11-23 03:45:00,1.91393,1.91416,1.91376,1.91416,706700002.0
2006-11-23 04:00:00,1.91415,1.91415,1.91338,1.91345,863716993.0
2006-11-23 04:15:00,1.91355,1.9138,1.91318,1.91347,748800003.0
2006-11-23 04:30:00,1.91328,1.91338,1.91291,1.91292,770800004.0
2006-11-23 04:45:00,1.91294,1.91342,1.91286,1.91333,497099996.0
2006-11-23 05:00:00,1.91335,1.91354,1.91305,1.91325,776199994.0
2006-11-23 05:15:00,1.9133,1.91333,1.91299,1.91326,795599998.0
2006-11-23 05:30:00,1.9133,1.91375,1.91317,1.91368,814500000.0
2006-11-23 05:45:00,1.91372,1.91383,1.91344,1.9138,692350005.0
2006-11-23 06:00:00,1.91382,1.91388,1.91354,1.91368,712100000.0
2006-11-23 06:15:00,1.91385,1.91437,1.9136,1.91421,912299998.0
2006-11-23 06:30:00,1.91415,1.91423,1.914,1.9141,546200003.0
2006-11-23 06:45:00,1.9141,1.91454,1.91378,1.91442,570600004.0
2006-11-23 07:00:00,1.91455,1.91455,1.91415,1.9144,730599994.0
2006-11-23 07:15:00,1.91447,1.91453,1.91414,1.91432,830699999.0
2006-11-23 07:30:00,1.91432,1.91509,1.91392,1.91427,847600002.0
2006-11-23 07:45:00,1.91425,1.91451,1.91413,1.91424,695599999.0
2006-11-23 08:00:00,1.9142,1.91435,1.91389,1.9141,878100005.0
2006-11-23 08:15:00,1.91415,1.91427,1.91398,1.9142,820100005.0
2006-11-23 08:30:00,1.91423,1.91439,1.91403,1.91404,935499995.0
2006-11-23 08:45:00,1.91408,1.91427,1.91392,1.914,730599998.0
2006-11-23 09:00:00,1.914,1.9142,1.91353,1.91385,844150002.0
2006-11-23 09:15:00,1.91382,1.91389,1.91302,1.91317,893199999.0
2006-11-23 09:30:00,1.91305,1.91362,1.91301,1.91329,1040099999.0
2006-11-23 09:45:00,1.91332,1.91369,1.91327,1.91368,724299998.0
2006-11-23 10:00:00,1.91368,1.91498,1.91342,1.9147,831700002.0
2006-11-23 10:15:00,1.91467,1.91467,1.91402,1.9143,899699997.0
2006-11-23 10:30:00,1.91427,1.91452,1.91382,1.9144,833650004.0
2006-11-23 10:45:00,1.91444,1.91462,1.91385,1.9144,879920001.0
2006-11-23 11:00:00,1.91452,1.91658,1.91443,1.91559,802500001.0
2006-11-23 11:15:00,1.91553,1.91632,1.91553,1.9158,1063900001.0
2006-11-23 11:30:00,1.91578,1.91647,1.91552,1.91556,1074146984.0
2006-11-23 11:45:00,1.91554,1.91583,1.91467,1.91513,1086999996.0
2006-11-23 12:00:00,1.91513,1.91543,1.91416,1.9142,900099989.0
2006-11-23 12:15:00,1.91429,1.91444,1.91368,1.91432,859999997.0
2006-11-23 12:30:00,1.91426,1.91431,1.91364,1.91377,1207400005.0
2006-11-23 12:45:00,1.91378,1.91489,1.91302,1.91466,952199995.0
2006-11-23 13:00:00,1.91462,1.91462,1.91362,1.91375,864450004.0
2006-11-23 13:15:00,1.9138,1.91407,1.91345,1.91353,1093899997.0
2006-11-23 13:30:00,1.91348,1.91458,1.91302,1.91458,1027300006.0
2006-11-23 13:45:00,1.91462,1.9147,1.91376,1.91398,981900006.0
2006-11-23 14:00:00,1.91399,1.9144,1.91376,1.91411,1251399992.0
2006-11-23 14:15:00,1.91412,1.91469,1.914,1.9144,789300004.0
2006-11-23 14:30:00,1.91443,1.9146,1.91409,1.9145,772300001.0
2006-11-23 14:45:00,1.91446,1.91486,1.91429,1.91452,940300004.0
2006-11-23 15:00:00,1.91445,1.91472,1.91428,1.91466,919599996.0
2006-11-23 15:15:00,1.9146,1.91541,1.91453,1.91499,1100999995.0
2006-11-23 15:30:00,1.91501,1.91512,1.91427,1.91431,744399997.0
2006-11-23 15:45:00,1.91434,1.91485,1.91403,1.91485,853200003.0
2006-11-23 16:00:00,1.91498,1.91524,1.91454,1.91515,1049400003.0
2006-11-23 16:15:00,1.91517,1.91557,1.91491,1.91521,835300001.0
2006-11-23 16:30:00,1.91514,1.91597,1.91506,1.91511,895900004.0
2006-11-23 16:45:00,1.91517,1.91562,1.91502,1.91548,854600003.0
2006-11-23 17:00:00,1.91542,1.91661,1.91542,1.91657,922600000.0
2006-11-23 17:15:00,1.91657,1.91661,1.91604,1.91633,922099996.0
2006-11-23 17:30:00,1.91637,1.91652,1.91484,1.91485,940650002.0
2006-11-23 17:45:00,1.91478,1.91558,1.91473,1.91493,792300003.0
2006-11-23 18:00:00,1.91491,1.91551,1.91438,1.91532,12610039996.0
2006-11-23 18:15:00,1.91533,1.91569,1.91494,1.91545,9847766988.0
2006-11-23 18:30:00,1.91562,1.91612,1.91485,1.91596,5407747004.0
2006-11-23 18:45:00,1.91588,1.91588,1.91511,1.91527,5380949999.0
2006-11-23 19:00:00,1.91532,1.91575,1.91506,1.91544,5133800012.0
2006-11-23 19:15:00,1.91542,1.91583,1.91525,1.91547,3921100009.0
2006-11-23 19:30:00,1.91547,1.91607,1.91544,1.91559,4588270007.0
2006-11-23 19:45:00,1.91559,1.91625,1.91557,1.91623,3536249996.0
2006-11-23 20:00:00,1.9162,1.91625,1.91533,1.91533,2972469991.0
2006-11-23 20:15:00,1.91531,1.91552,1.91512,1.91537,3652670002.0
2006-11-23 20:30:00,1.9154,1.91548,1.91491,1.91535,4658450003.0
2006-11-23 20:45:00,1.91535,1.91558,1.91506,1.9155,4848350003.0
2006-11-23 21:00:00,1.91552,1.91555,1.91485,1.9149,3019799991.0
2006-11-23 21:15:00,1.91497,1.91508,1.91461,1.91508,2120749989.0
2006-11-23 21:30:00,1.91512,1.91523,1.91486,1.91521,1702800003.0
2006-11-23 21:45:00,1.91536,1.91624,1.91505,1.91505,2004200013.0
2006-11-23 22:00:00,1.91511,1.91555,1.91506,1.91534,1931299994.0
2006-11-23 22:15:00,1.9154,1.91556,1.91504,1.91524,1980299982.0
2006-11-23 22:30:00,1.91525,1.91547,1.91506,1.91517,1498799990.0
2006-11-23 22:45:00,1.91513,1.91535,1.91494,1.91498,814099999.0
2006-11-23 23:00:00,1.91484,1.91505,1.91458,1.91503,754299996.0
2006-11-23 23:15:00,1.91498,1.91542,1.91488,1.91524,727200005.0
2006-11-23 23:30:00,1.91515,1.91541,1.91502,1.91536,635799996.0
2006-11-23 23:45:00,1.91547,1.9156,1.91528,1.91547,667000000.0
2006-11-24 00:00:00,1.91532,1.91602,1.91513,1.9155,856699998.0
2006-11-24 00:15:00,1.91577,1.91607,1.91551,1.91607,836699995.0
2006-11-24 00:30:00,1.91603,1.91612,1.91467,1.91469,695500004.0
2006-11-24 00:45:00,1.91477,1.91529,1.91477,1.91526,819200001.0
2006-11-24 01:00:00,1.91547,1.91584,1.91517,1.91575,790799998.0
2006-11-24 01:15:00,1.91576,1.91576,1.91524,1.91542,604099993.0
2006-11-24 01:30:00,1.91547,1.91548,1.91502,1.91542,745600001.0
2006-11-24 01:45:00,1.91549,1.91567,1.91534,1.9156,636800000.0
2006-11-24 02:00:00,1.91559,1.91603,1.9155,1.9159,753800002.0
2006-11-24 02:15:00,1.91585,1.91585,1.91515,1.9155,908999999.0
2006-11-24 02:30:00,1.91538,1.91555,1.91487,1.91551,887700007.0
2006-11-24 02:45:00,1.91547,1.91547,1.91482,1.91498,609200002.0
2006-11-24 03:00:00,1.91502,1.91518,1.91482,1.91513,739899996.0
2006-11-24 03:15:00,1.9151,1.91518,1.91494,1.91494,447750000.0
2006-11-24 03:30:00,1.91491,1.91491,1.91434,1.91463,557800003.0
2006-11-24 03:45:00,1.91457,1.91552,1.91457,1.91543,877900002.0
2006-11-24 04:00:00,1.9154,1.91559,1.91517,1.91534,932300002.0
2006-11-24 04:15:00,1.91552,1.91578,1.91529,1.91547,864699998.0
2006-11-24 04:30:00,1.91539,1.91555,1.91528,1.91545,462400002.0
2006-11-24 04:45:00,1.91554,1.91568,1.91534,1.91551,643599997.0
2006-11-24 05:00:00,1.91553,1.91596,1.91543,1.91568,699099998.0
2006-11-24 05:15:00,1.91571,1.91587,1.91554,1.9156,886399999.0
2006-11-24 05:30:00,1.91561,1.9161,1.91543,1.91598,647000001.0
2006-11-24 05:45:00,1.91575,1.91635,1.91554,1.91616,706900003.0
2006-11-24 06:00:00,1.91627,1.91638,1.91585,1.91598,863400001.0
2006-11-24 06:15:00,1.91573,1.91607,1.91543,1.91551,1142199995.0
2006-11-24 06:30:00,1.9157,1.9159,1.91544,1.91572,583399999.0
2006-11-24 06:45:00,1.91568,1.91584,1.91539,1.91558,694200000.0
2006-11-24 07:00:00,1.9157,1.91576,1.91486,1.915,786000002.0
2006-11-24 07:15:00,1.91508,1.91524,1.91463,1.91515,983099996.0
2006-11-24 07:30:00,1.91515,1.91521,1.91488,1.91518,781700000.0
2006-11-24 07:45:00,1.91515,1.9156,1.91504,1.91545,553199998.0
2006-11-24 08:00:00,1.9154,1.9157,1.91516,1.91561,712000000.0
2006-11-24 08:15:00,1.91568,1.91593,1.9156,1.91573,745099993.0
2006-11-24 08:30:00,1.91587,1.91665,1.91587,1.91637,872350001.0
2006-11-24 08:45:00,1.91648,1.91665,1.91632,1.91632,761100003.0
2006-11-24 09:00:00,1.91635,1.91663,1.91567,1.91613,1042439996.0
2006-11-24 09:15:00,1.91605,1.91719,1.91603,1.91667,1029400001.0
2006-11-24 09:30:00,1.9167,1.91691,1.9159,1.9163,859099999.0
2006-11-24 09:45:00,1.91632,1.91806,1.91624,1.91769,958899998.0
2006-11-24 10:00:00,1.9178,1.91883,1.91744,1.91772,806100004.0
2006-11-24 10:15:00,1.91775,1.92282,1.91768,1.9226,807300000.0
2006-11-24 10:30:00,1.92309,1.92916,1.92309,1.92823,916100005.0
2006-11-24 10:45:00,1.9284,1.9333,1.92838,1.93137,911400002.0
2006-11-24 11:00:00,1.93144,1.93251,1.93099,1.93122,1055199991.0
2006-11-24 11:15:00,1.93134,1.93166,1.93042,1.93051,884099998.0
2006-11-24 11:30:00,1.93042,1.93118,1.92871,1.93065,958499998.0
2006-11-24 11:45:00,1.93062,1.93141,1.93043,1.93083,1164600004.0
2006-11-24 12:00:00,1.93087,1.93208,1.93017,1.93139,887199993.0
2006-11-24 12:15:00,1.9314,1.93362,1.93129,1.93355,1101100002.0
2006-11-24 12:30:00,1.93366,1.93483,1.9328,1.93426,1239699996.0
2006-11-24 12:45:00,1.9343,1.9343,1.93207,1.93219,999499999.0
2006-11-24 13:00:00,1.9323,1.93341,1.93131,1.93227,922899996.0
2006-11-24 13:15:00,1.93237,1.93365,1.93224,1.93358,772399998.0
2006-11-24 13:30:00,1.93355,1.93385,1.9329,1.9329,980869999.0
2006-11-24 13:45:00,1.93285,1.93378,1.93272,1.93306,986200005.0
2006-11-24 14:00:00,1.93307,1.93402,1.93293,1.93313,989999997.0
2006-11-24 14:15:00,1.93308,1.9341,1.93299,1.93399,842600005.0
2006-11-24 14:30:00,1.93386,1.93386,1.93209,1.9325,839299994.0
2006-11-24 14:45:00,1.9325,1.93275,1.93213,1.93213,961699999.0
2006-11-24 15:00:00,1.93211,1.93215,1.93132,1.9318,1053500001.0
2006-11-24 15:15:00,1.93175,1.9323,1.93088,1.93191,995599994.0
2006-11-24 15:30:00,1.93182,1.93312,1.93162,1.93227,1155399998.0
2006-11-24 15:45:00,1.93237,1.93322,1.9321,1.93277,1079599999.0
2006-11-24 16:00:00,1.9328,1.93281,1.93125,1.93139,880399998.0
2006-11-24 16:15:00,1.93147,1.93147,1.9309,1.93116,842299995.0
2006-11-24 16:30:00,1.93115,1.93306,1.93105,1.93215,812799998.0
2006-11-24 16:45:00,1.9322,1.93289,1.93171,1.9318,1111100005.0
2006-11-24 17:00:00,1.93155,1.93247,1.93108,1.93241,916200001.0
2006-11-24 17:15:00,1.93242,1.93321,1.93105,1.9323,827770000.0
2006-11-24 17:30:00,1.9322,1.93276,1.93142,1.93149,1020999999.0
2006-11-24 17:45:00,1.93153,1.932,1.93105,1.93165,791700005.0
2006-11-24 18:00:00,1.93185,1.93193,1.93104,1.93127,12344050009.0
2006-11-24 18:15:00,1.93141,1.93159,1.93095,1.93145,9662449976.0
2006-11-24 18:30:00,1.9315,1.93206,1.93042,1.93048,5150500016.0
2006-11-24 18:45:00,1.9305,1.93177,1.9305,1.93135,5391746984.0
2006-11-24 19:00:00,1.93121,1.9323,1.93112,1.93185,4934200006.0
2006-11-24 19:15:00,1.93178,1.93257,1.93177,1.93242,4781400005.0
2006-11-24 19:30:00,1.93236,1.93258,1.93171,1.93173,4352649983.0
2006-11-24 19:45:00,1.93166,1.93197,1.93108,1.93182,3214499998.0
2006-11-24 20:00:00,1.93178,1.932,1.93133,1.9314,3023450011.0
2006-11-24 20:15:00,1.93142,1.93178,1.93135,1.9317,3687669990.0
2006-11-24 20:30:00,1.9317,1.93175,1.93115,1.93145,4620500004.0
2006-11-24 20:45:00,1.93145,1.93187,1.93099,1.93173,5064269982.0
2006-11-24 21:00:00,1.93165,1.93289,1.93165,1.93258,2601199998.0
2006-11-24 21:15:00,1.93262,1.93272,1.93244,1.93267,2088500004.0
2006-11-24 21:30:00,1.93265,1.93272,1.93199,1.93212,1886399993.0
2006-11-24 21:45:00,1.93211,1.93235,1.93187,1.93187,1847399998.0
2006-11-24 22:00:00,1.9319,1.93213,1.93184,1.93208,1602550006.0
2006-11-24 22:15:00,1.93214,1.93214,1.93111,1.93135,1864399998.0
2006-11-24 22:30:00,1.9314,1.93198,1.93139,1.93163,1425199995.0
2006-11-24 22:45:00,1.93162,1.93182,1.93084,1.93105,858400002.0
2006-11-24 23:00:00,1.93121,1.93165,1.9309,1.93141,819299999.0
2006-11-24 23:15:00,1.93137,1.93178,1.93126,1.93159,687299998.0
2006-11-24 23:30:00,1.93169,1.9325,1.93147,1.93217,882349997.0
2006-11-24 23:45:00,1.93224,1.93259,1.93175,1.93221,849500004.0
2006-11-27 00:00:00,1.9398,1.94,1.9386,1.9396,590200000.0
2006-11-27 00:15:00,1.9397,1.9409,1.9392,1.9409,681000000.0
2006-11-27 00:30:00,1.9408,1.9409,1.9397,1.9401,499400000.0
2006-11-27 00:45:00,1.94,1.9401,1.9393,1.9394,454000000.0
2006-11-27 01:00:00,1.9393,1.9394,1.9387,1.9392,454000000.0
2006-11-27 01:15:00,1.9393,1.9395,1.939,1.9393,590200000.0
2006-11-27 01:30:00,1.9394,1.9395,1.9386,1.9388,635600000.0
2006-11-27 01:45:00,1.9389,1.9391,1.9384,1.9386,454000000.0
2006-11-27 02:00:00,1.93931,1.93933,1.93863,1.93909,879999999.0
2006-11-27 02:15:00,1.9392,1.93942,1.93887,1.93922,918799997.0
2006-11-27 02:30:00,1.93931,1.93938,1.93859,1.93875,871650000.0
2006-11-27 02:45:00,1.9387,1.93905,1.93839,1.93858,836546989.0
2006-11-27 03:00:00,1.93872,1.93877,1.93736,1.93787,752800002.0
2006-11-27 03:15:00,1.93774,1.93781,1.93717,1.93744,761500003.0
2006-11-27 03:30:00,1.93741,1.93921,1.93717,1.93904,989200004.0
2006-11-27 03:45:00,1.9392,1.94055,1.9392,1.93991,1010199999.0
2006-11-27 04:00:00,1.93985,1.94079,1.93972,1.9398,1003100002.0
2006-11-27 04:15:00,1.93988,1.94048,1.93924,1.93927,915000001.0
2006-11-27 04:30:00,1.93915,1.94017,1.93885,1.93996,777799995.0
2006-11-27 04:45:00,1.93992,1.94,1.93909,1.93932,653569998.0
2006-11-27 05:00:00,1.93945,1.93975,1.93884,1.93921,528100000.0
2006-11-27 05:15:00,1.93923,1.93944,1.939,1.93908,718450001.0
2006-11-27 05:30:00,1.9391,1.93915,1.93885,1.93898,682546996.0
2006-11-27 05:45:00,1.93902,1.93953,1.93893,1.93948,907199999.0
2006-11-27 06:00:00,1.93957,1.93975,1.93914,1.93974,916199999.0
2006-11-27 06:15:00,1.93982,1.93982,1.93861,1.9388,1000099998.0
2006-11-27 06:30:00,1.93877,1.93895,1.93858,1.93878,701400002.0
2006-11-27 06:45:00,1.93877,1.93877,1.93759,1.93791,866399999.0
2006-11-27 07:00:00,1.93811,1.93814,1.93735,1.93747,866170002.0
2006-11-27 07:15:00,1.93753,1.93753,1.93508,1.93549,1000500003.0
2006-11-27 07:30:00,1.93543,1.93737,1.93491,1.93504,876250006.0
2006-11-27 07:45:00,1.93502,1.93623,1.93427,1.93572,898199998.0
2006-11-27 08:00:00,1.93563,1.93662,1.93533,1.93648,847499998.0
2006-11-27 08:15:00,1.93642,1.93805,1.93608,1.93775,1007100004.0
2006-11-27 08:30:00,1.93764,1.93808,1.93424,1.93444,950099997.0
2006-11-27 08:45:00,1.93457,1.93725,1.93443,1.93725,830049998.0
2006-11-27 09:00:00,1.93728,1.93778,1.93704,1.93714,904500000.0
2006-11-27 09:15:00,1.93696,1.93723,1.93521,1.93723,820899998.0
2006-11-27 09:30:00,1.93719,1.93754,1.93675,1.93692,1097299999.0
2006-11-27 09:45:00,1.93686,1.93858,1.93643,1.93653,983246995.0
2006-11-27 10:00:00,1.93646,1.93911,1.93635,1.93831,780746995.0
2006-11-27 10:15:00,1.9382,1.9386,1.93503,1.93503,990600003.0
2006-11-27 10:30:00,1.9349,1.93633,1.93363,1.9361,1001249995.0
2006-11-27 10:45:00,1.93606,1.93606,1.93117,1.93252,965150001.0
2006-11-27 11:00:00,1.93264,1.93423,1.93249,1.93359,964050002.0
2006-11-27 11:15:00,1.93353,1.93541,1.93345,1.93518,1061899998.0
2006-11-27 11:30:00,1.93514,1.93761,1.93502,1.9363,1192799992.0
2006-11-27 11:45:00,1.93623,1.93913,1.93614,1.93893,1322999993.0
2006-11-27 12:00:00,1.93882,1.93882,1.93657,1.93657,831399998.0
2006-11-27 12:15:00,1.93667,1.9367,1.93537,1.93605,1067600002.0
2006-11-27 12:30:00,1.93605,1.93719,1.93595,1.93642,1021400003.0
2006-11-27 12:45:00,1.9365,1.9368,1.93559,1.93638,915600001.0
2006-11-27 13:00:00,1.93672,1.93805,1.93653,1.93727,934199996.0
2006-11-27 13:15:00,1.93738,1.93807,1.9364,1.93665,796149996.0
2006-11-27 13:30:00,1.93659,1.93745,1.9364,1.93676,1020300000.0
2006-11-27 13:45:00,1.93668,1.93727,1.9366,1.93704,934099994.0
2006-11-27 14:00:00,1.93702,1.93721,1.93637,1.93642,918300000.0
2006-11-27 14:15:00,1.93638,1.93664,1.93555,1.93578,977200004.0
2006-11-27 14:30:00,1.93591,1.93643,1.9359,1.93643,669400002.0
2006-11-27 14:45:00,1.93637,1.93637,1.93426,1.93445,952300003.0
2006-11-27 15:00:00,1.93424,1.93495,1.93388,1.9349,1015969999.0
2006-11-27 15:15:00,1.93493,1.93653,1.9346,1.93594,936000004.0
2006-11-27 15:30:00,1.93582,1.93606,1.93443,1.935,942399997.0
2006-11-27 15:45:00,1.93504,1.9356,1.93462,1.93469,985550003.0
2006-11-27 16:00:00,1.93477,1.93527,1.93409,1.93421,990400001.0
2006-11-27 16:15:00,1.93412,1.93638,1.93404,1.93565,858200003.0
2006-11-27 16:30:00,1.9357,1.93646,1.93458,1.93553,1027600002.0
2006-11-27 16:45:00,1.93555,1.93607,1.93541,1.93603,980200002.0
2006-11-27 17:00:00,1.93588,1.93652,1.93559,1.93652,938300002.0
2006-11-27 17:15:00,1.93648,1.93905,1.93645,1.93818,962199999.0
2006-11-27 17:30:00,1.9381,1.93854,1.93618,1.93635,922200000.0
2006-11-27 17:45:00,1.93635,1.93699,1.93621,1.93687,874900000.0
2006-11-27 18:00:00,1.93672,1.93672,1.93607,1.9363,12612649991.0
2006-11-27 18:15:00,1.93635,1.93699,1.93618,1.93693,10120746981.0
2006-11-27 18:30:00,1.93698,1.93752,1.93629,1.93672,5484869993.0
2006-11-27 18:45:00,1.9367,1.93681,1.93617,1.93663,5446099989.0
2006-11-27 19:00:00,1.9366,1.93675,1.93601,1.93635,4573249999.0
2006-11-27 19:15:00,1.9364,1.93657,1.93566,1.93588,4610169992.0
2006-11-27 19:30:00,1.93584,1.93647,1.93572,1.9362,4347346998.0
2006-11-27 19:45:00,1.93618,1.9367,1.93608,1.93615,3513499994.0
2006-11-27 20:00:00,1.93607,1.93692,1.93594,1.93682,2487000005.0
2006-11-27 20:15:00,1.93681,1.93723,1.93677,1.93698,3693000000.0
2006-11-27 20:30:00,1.93708,1.93756,1.93699,1.93742,4722900009.0
2006-11-27 20:45:00,1.93739,1.93765,1.93715,1.93741,4947597005.0
2006-11-27 21:00:00,1.93749,1.93848,1.93737,1.93838,3075599994.0
2006-11-27 21:15:00,1.9384,1.93878,1.9374,1.93745,2348499993.0
2006-11-27 21:30:00,1.93757,1.93816,1.93757,1.9377,2163149998.0
2006-11-27 21:45:00,1.93768,1.93818,1.93676,1.937,1832750001.0
2006-11-27 22:00:00,1.93715,1.93733,1.93666,1.93733,1535799992.0
2006-11-27 22:15:00,1.93743,1.93771,1.93712,1.93748,2035100004.0
2006-11-27 22:30:00,1.93746,1.9375,1.9371,1.93723,1261500001.0
2006-11-27 22:45:00,1.93725,1.93745,1.93705,1.93733,1061799997.0
2006-11-27 23:00:00,1.93713,1.93757,1.93699,1.9375,818900002.0
2006-11-27 23:15:00,1.9374,1.93766,1.93703,1.93707,781899996.0
2006-11-27 23:30:00,1.93702,1.93763,1.93698,1.93732,923799997.0
2006-11-27 23:45:00,1.93737,1.93803,1.93718,1.93803,661899997.0
2006-11-28 00:00:00,1.938,1.93805,1.93721,1.9373,610046991.0
2006-11-28 00:15:00,1.93738,1.93746,1.93696,1.93735,702500000.0
2006-11-28 00:30:00,1.93732,1.93774,1.93703,1.9371,766899997.0
2006-11-28 00:45:00,1.93708,1.93748,1.93695,1.93696,676449995.0
2006-11-28 01:00:00,1.93724,1.93763,1.93712,1.93757,700750002.0
2006-11-28 01:15:00,1.9375,1.93771,1.93731,1.9375,920799998.0
2006-11-28 01:30:00,1.9376,1.93833,1.93754,1.93818,841800000.0
2006-11-28 01:45:00,1.93825,1.9391,1.93747,1.93787,1026969996.0
2006-11-28 02:00:00,1.93786,1.93834,1.93756,1.9377,999049994.0
2006-11-28 02:15:00,1.93775,1.93805,1.93742,1.93769,869300000.0
2006-11-28 02:30:00,1.93759,1.93861,1.9373,1.93857,790900001.0
2006-11-28 02:45:00,1.93859,1.93901,1.93824,1.93851,796349995.0
2006-11-28 03:00:00,1.93839,1.93864,1.93812,1.93862,898500002.0
2006-11-28 03:15:00,1.93853,1.93887,1.9383,1.93887,592999998.0
2006-11-28 03:30:00,1.93895,1.94008,1.93864,1.93967,690899999.0
2006-11-28 03:45:00,1.93953,1.93968,1.93848,1.93863,963300004.0
2006-11-28 04:00:00,1.93843,1.939,1.93843,1.9387,905499998.0
2006-11-28 04:15:00,1.9388,1.9391,1.93854,1.93906,859299999.0
2006-11-28 04:30:00,1.93902,1.93933,1.93899,1.93905,760800001.0
2006-11-28 04:45:00,1.9391,1.93915,1.93871,1.93873,607700000.0
2006-11-28 05:00:00,1.93899,1.93919,1.93885,1.93902,591699999.0
2006-11-28 05:15:00,1.93905,1.93947,1.93899,1.93932,780800000.0
2006-11-28 05:30:00,1.93932,1.93951,1.93879,1.93904,732599998.0
2006-11-28 05:45:00,1.939,1.93944,1.939,1.9394,797000000.0
2006-11-28 06:00:00,1.9394,1.9394,1.9388,1.93918,751399999.0
2006-11-28 06:15:00,1.93937,1.93943,1.93896,1.93926,937400000.0
2006-11-28 06:30:00,1.93917,1.93923,1.93856,1.93895,743300003.0
2006-11-28 06:45:00,1.93888,1.93907,1.93788,1.93808,1023300000.0
2006-11-28 07:00:00,1.93822,1.93822,1.93738,1.9375,671349999.0
2006-11-28 07:15:00,1.93757,1.93815,1.93745,1.93805,738100001.0
2006-11-28 07:30:00,1.93805,1.9381,1.93742,1.9379,860000005.0
2006-11-28 07:45:00,1.9378,1.93798,1.93677,1.937,926700002.0
2006-11-28 08:00:00,1.93692,1.93723,1.93668,1.93675,908900003.0
2006-11-28 08:15:00,1.93673,1.93758,1.93668,1.9374,832100002.0
2006-11-28 08:30:00,1.93729,1.93789,1.93684,1.937,790746998.0
2006-11-28 08:45:00,1.93711,1.9378,1.93703,1.93755,884400001.0
2006-11-28 09:00:00,1.93757,1.9394,1.93755,1.93931,868699996.0
2006-11-28 09:15:00,1.93949,1.93965,1.93844,1.93854,777499998.0
2006-11-28 09:30:00,1.93847,1.93952,1.93843,1.9391,907599993.0
2006-11-28 09:45:00,1.9391,1.94267,1.93906,1.9423,1080600003.0
2006-11-28 10:00:00,1.94242,1.94516,1.9424,1.94462,875400002.0
2006-11-28 10:15:00,1.94473,1.94474,1.94262,1.9439,911000002.0
2006-11-28 10:30:00,1.94408,1.94602,1.94408,1.9449,1056799996.0
2006-11-28 10:45:00,1.94479,1.94479,1.94265,1.94339,951899995.0
2006-11-28 11:00:00,1.94325,1.94347,1.94235,1.94329,1093599993.0
2006-11-28 11:15:00,1.94333,1.94421,1.94326,1.94414,946450001.0
2006-11-28 11:30:00,1.94408,1.94438,1.94378,1.94405,1185600000.0
2006-11-28 11:45:00,1.94404,1.945,1.94395,1.94468,1208299999.0
2006-11-28 12:00:00,1.94468,1.94531,1.94344,1.94422,1022300006.0
2006-11-28 12:15:00,1.94432,1.94548,1.94419,1.94472,958800000.0
2006-11-28 12:30:00,1.94472,1.94529,1.94349,1.94351,1140700003.0
2006-11-28 12:45:00,1.94354,1.94469,1.9431,1.94327,1089600000.0
2006-11-28 13:00:00,1.94338,1.94452,1.94338,1.94446,1028800000.0
2006-11-28 13:15:00,1.94437,1.94473,1.94344,1.94344,837499997.0
2006-11-28 13:30:00,1.94323,1.94372,1.94264,1.94372,968700001.0
2006-11-28 13:45:00,1.9437,1.94426,1.94249,1.94305,925699998.0
2006-11-28 14:00:00,1.94312,1.94411,1.94284,1.94365,806300002.0
2006-11-28 14:15:00,1.94363,1.94376,1.94327,1.9436,978349998.0
2006-11-28 14:30:00,1.9436,1.94408,1.94314,1.94383,848700001.0
2006-11-28 14:45:00,1.94354,1.94396,1.94304,1.9436,993700000.0
2006-11-28 15:00:00,1.94362,1.94468,1.94361,1.94409,877199999.0
2006-11-28 15:15:00,1.94413,1.94478,1.9437,1.94448,1012799998.0
2006-11-28 15:30:00,1.94515,1.94864,1.94515,1.94699,959399999.0
2006-11-28 15:45:00,1.94715,1.94831,1.94668,1.94831,946499998.0
2006-11-28 16:00:00,1.94828,1.94828,1.94658,1.94737,1007646993.0
2006-11-28 16:15:00,1.94715,1.94845,1.94684,1.94845,891700003.0
2006-11-28 16:30:00,1.94816,1.94929,1.94767,1.94859,1043100001.0
2006-11-28 16:45:00,1.94854,1.95001,1.94838,1.94924,1027799998.0
2006-11-28 17:00:00,1.94956,1.94994,1.94628,1.94732,1146969997.0
2006-11-28 17:15:00,1.9471,1.948,1.94689,1.94767,934299995.0
2006-11-28 17:30:00,1.94764,1.94831,1.94735,1.94754,894500003.0
2006-11-28 17:45:00,1.94753,1.94755,1.94676,1.94703,879799997.0
2006-11-28 18:00:00,1.94715,1.94741,1.94525,1.94646,12758249981.0
2006-11-28 18:15:00,1.94655,1.947,1.94559,1.94607,9690399986.0
2006-11-28 18:30:00,1.9461,1.94838,1.9461,1.94811,5229800003.0
2006-11-28 18:45:00,1.94809,1.94832,1.94717,1.94767,5331100008.0
2006-11-28 19:00:00,1.94771,1.9482,1.94767,1.94793,4870199996.0
2006-11-28 19:15:00,1.94791,1.94802,1.94672,1.94672,4319450005.0
2006-11-28 19:30:00,1.94662,1.94767,1.94615,1.9471,4261000015.0
2006-11-28 19:45:00,1.94712,1.94737,1.94679,1.94696,3420999999.0
2006-11-28 20:00:00,1.94693,1.94929,1.94693,1.94918,2998600007.0
2006-11-28 20:15:00,1.94922,1.95204,1.94919,1.95045,3207299985.0
2006-11-28 20:30:00,1.95046,1.95253,1.94922,1.94987,4568399984.0
2006-11-28 20:45:00,1.94975,1.95081,1.94842,1.95067,4482649984.0
2006-11-28 21:00:00,1.95059,1.95068,1.94953,1.94997,3201900000.0
2006-11-28 21:15:00,1.95002,1.95103,1.94984,1.95103,2110900007.0
2006-11-28 21:30:00,1.95129,1.95174,1.95082,1.95165,1859899988.0
2006-11-28 21:45:00,1.95161,1.952,1.95081,1.95081,2013800007.0
2006-11-28 22:00:00,1.95088,1.95093,1.95034,1.95052,1585949998.0
2006-11-28 22:15:00,1.95058,1.95073,1.95045,1.95063,1828069997.0
2006-11-28 22:30:00,1.95065,1.95241,1.95058,1.95233,1288799995.0
2006-11-28 22:45:00,1.95234,1.95265,1.95164,1.95168,1147250002.0
2006-11-28 23:00:00,1.95168,1.95318,1.95148,1.95288,867200005.0
2006-11-28 23:15:00,1.95273,1.9531,1.9523,1.95303,621970001.0
2006-11-28 23:30:00,1.95296,1.95313,1.9517,1.9517,735000002.0
2006-11-28 23:45:00,1.95167,1.95179,1.95135,1.95145,804600001.0
2006-11-29 00:00:00,1.9513,1.95219,1.95127,1.95175,722499999.0
2006-11-29 00:15:00,1.95169,1.95178,1.95119,1.95154,588599999.0
2006-11-29 00:30:00,1.9515,1.95206,1.95128,1.95182,950899999.0
2006-11-29 00:45:00,1.95173,1.95178,1.95105,1.95127,757700001.0
2006-11-29 01:00:00,1.95126,1.95161,1.95102,1.9514,797200001.0
2006-11-29 01:15:00,1.95135,1.95182,1.95112,1.95141,760099998.0
2006-11-29 01:30:00,1.95138,1.95229,1.95127,1.95134,862200004.0
2006-11-29 01:45:00,1.95134,1.9538,1.95116,1.95283,888199993.0
2006-11-29 02:00:00,1.95289,1.95293,1.95161,1.95256,857499999.0
2006-11-29 02:15:00,1.95262,1.95401,1.95255,1.95345,799100004.0
2006-11-29 02:30:00,1.95343,1.95355,1.95287,1.95337,916300000.0
2006-11-29 02:45:00,1.95328,1.95332,1.95255,1.95291,1142699997.0
2006-11-29 03:00:00,1.953,1.95317,1.9522,1.95237,719350004.0
2006-11-29 03:15:00,1.9525,1.95321,1.95229,1.95241,573049995.0
2006-11-29 03:30:00,1.95257,1.95333,1.95257,1.95287,593499995.0
2006-11-29 03:45:00,1.95286,1.95307,1.95196,1.95238,1035699999.0
2006-11-29 04:00:00,1.952,1.9527,1.95188,1.95232,888199991.0
2006-11-29 04:15:00,1.9524,1.95285,1.95226,1.95267,831300005.0
2006-11-29 04:30:00,1.95262,1.95286,1.95215,1.95215,760299995.0
2006-11-29 04:45:00,1.95218,1.95222,1.95157,1.95167,678199997.0
2006-11-29 05:00:00,1.95175,1.95204,1.95136,1.9517,503100005.0
2006-11-29 05:15:00,1.95172,1.95205,1.95166,1.95188,655799997.0
2006-11-29 05:30:00,1.95187,1.95244,1.95186,1.95198,704700004.0
2006-11-29 05:45:00,1.95202,1.95202,1.95154,1.9517,830099995.0
2006-11-29 06:00:00,1.95178,1.95199,1.95162,1.95188,687646993.0
2006-11-29 06:15:00,1.95193,1.95218,1.95165,1.95214,788000004.0
2006-11-29 06:30:00,1.95209,1.95241,1.95201,1.95215,744099995.0
2006-11-29 06:45:00,1.95208,1.95213,1.95162,1.95162,604246994.0
2006-11-29 07:00:00,1.95175,1.95186,1.95151,1.95162,976199997.0
2006-11-29 07:15:00,1.95165,1.95181,1.95113,1.95139,908700002.0
2006-11-29 07:30:00,1.95141,1.95163,1.95079,1.9515,858699997.0
2006-11-29 07:45:00,1.95147,1.95178,1.95141,1.95177,431000001.0
2006-11-29 08:00:00,1.95177,1.95302,1.95177,1.95252,1024899993.0
2006-11-29 08:15:00,1.95256,1.9542,1.95237,1.95338,808099997.0
2006-11-29 08:30:00,1.9533,1.95358,1.95248,1.95255,858849994.0
2006-11-29 08:45:00,1.95265,1.95358,1.95239,1.95252,863000001.0
2006-11-29 09:00:00,1.95223,1.95225,1.95098,1.95175,1039799998.0
2006-11-29 09:15:00,1.9516,1.95276,1.95123,1.95248,924100002.0
2006-11-29 09:30:00,1.95235,1.95243,1.95058,1.95062,1058746996.0
2006-11-29 09:45:00,1.95054,1.95064,1.94948,1.95023,742699999.0
2006-11-29 10:00:00,1.95016,1.95027,1.94706,1.94939,1000299998.0
2006-11-29 10:15:00,1.94927,1.95013,1.94807,1.9481,938399996.0
2006-11-29 10:30:00,1.94825,1.95003,1.94825,1.94963,780399997.0
2006-11-29 10:45:00,1.94962,1.9505,1.94883,1.94956,1032200005.0
2006-11-29 11:00:00,1.9496,1.94969,1.94822,1.9483,957600005.0
2006-11-29 11:15:00,1.94829,1.94851,1.94746,1.94785,822800002.0
2006-11-29 11:30:00,1.94788,1.95019,1.94775,1.95019,865299998.0
2006-11-29 11:45:00,1.95046,1.95085,1.94701,1.94762,1139699998.0
2006-11-29 12:00:00,1.94767,1.94795,1.9471,1.94782,912300000.0
2006-11-29 12:15:00,1.94779,1.94832,1.94768,1.94829,826199999.0
2006-11-29 12:30:00,1.94832,1.94926,1.9479,1.94915,1021699999.0
2006-11-29 12:45:00,1.9493,1.94936,1.94782,1.94835,911499999.0
2006-11-29 13:00:00,1.94855,1.94968,1.94835,1.94954,867599992.0
2006-11-29 13:15:00,1.94953,1.95067,1.94877,1.94978,773199994.0
2006-11-29 13:30:00,1.94965,1.94988,1.94866,1.94874,1020699999.0
2006-11-29 13:45:00,1.94865,1.94957,1.94828,1.94957,1163400007.0
2006-11-29 14:00:00,1.94964,1.94969,1.94824,1.94881,926899999.0
2006-11-29 14:15:00,1.94868,1.94957,1.94847,1.94924,950399997.0
2006-11-29 14:30:00,1.9493,1.951,1.9491,1.951,1074600000.0
2006-11-29 14:45:00,1.95101,1.95107,1.94949,1.9505,1086200001.0
2006-11-29 15:00:00,1.95052,1.95201,1.95031,1.95146,934750004.0
2006-11-29 15:15:00,1.95134,1.95192,1.95101,1.95143,989699997.0
2006-11-29 15:30:00,1.95055,1.95373,1.94877,1.95104,965000003.0
2006-11-29 15:45:00,1.95105,1.95107,1.94849,1.94855,877400001.0
2006-11-29 16:00:00,1.94863,1.95118,1.94863,1.95095,1263900003.0
2006-11-29 16:15:00,1.95112,1.95369,1.95087,1.95362,931950000.0
2006-11-29 16:30:00,1.95338,1.9536,1.95243,1.95268,819100003.0
2006-11-29 16:45:00,1.95267,1.9533,1.95182,1.95196,1203599998.0
2006-11-29 17:00:00,1.95185,1.95324,1.94873,1.95018,823570003.0
2006-11-29 17:15:00,1.95015,1.95085,1.94943,1.94958,1137800000.0
2006-11-29 17:30:00,1.94972,1.95024,1.94887,1.94942,1154400004.0
2006-11-29 17:45:00,1.94937,1.94945,1.94897,1.94917,1087699994.0
2006-11-29 18:00:00,1.94931,1.94938,1.94742,1.94796,12808669982.0
2006-11-29 18:15:00,1.94792,1.94812,1.94696,1.94812,9822346990.0
2006-11-29 18:30:00,1.94816,1.94912,1.94778,1.9485,5033647005.0
2006-11-29 18:45:00,1.94844,1.94884,1.94817,1.94867,5335800005.0
2006-11-29 19:00:00,1.94872,1.94885,1.94857,1.94876,5129770010.0
2006-11-29 19:15:00,1.94877,1.94882,1.9438,1.9447,4804600007.0
2006-11-29 19:30:00,1.9446,1.94929,1.9444,1.94882,4068790018.0
2006-11-29 19:45:00,1.94872,1.94938,1.94849,1.94857,3197099988.0
2006-11-29 20:00:00,1.94855,1.94855,1.94723,1.94804,3150550001.0
2006-11-29 20:15:00,1.94799,1.9481,1.94381,1.94467,3522049997.0
2006-11-29 20:30:00,1.94467,1.94555,1.94442,1.94506,4312249998.0
2006-11-29 20:45:00,1.94505,1.94624,1.94466,1.9457,5041000003.0
2006-11-29 21:00:00,1.94572,1.9467,1.94527,1.94639,2953449994.0
2006-11-29 21:15:00,1.9465,1.94666,1.94533,1.94651,2068599992.0
2006-11-29 21:30:00,1.9463,1.94642,1.9456,1.94612,1805070002.0
2006-11-29 21:45:00,1.94602,1.94618,1.94533,1.94575,2019399990.0
2006-11-29 22:00:00,1.94563,1.94654,1.94561,1.94654,1760899995.0
2006-11-29 22:15:00,1.9466,1.9466,1.94556,1.94556,1876899996.0
2006-11-29 22:30:00,1.94557,1.9457,1.94507,1.94514,1425400003.0
2006-11-29 22:45:00,1.94509,1.94513,1.94344,1.94465,851049997.0
2006-11-29 23:00:00,1.9446,1.94533,1.94445,1.94531,938150001.0
2006-11-29 23:15:00,1.94535,1.94583,1.94515,1.94569,848600001.0
2006-11-29 23:30:00,1.94568,1.94619,1.94549,1.9461,992899998.0
2006-11-29 23:45:00,1.94612,1.94664,1.94595,1.9464,811399987.0
2006-11-30 00:00:00,1.94639,1.94639,1.94569,1.94574,880249999.0
2006-11-30 00:15:00,1.94577,1.94607,1.94572,1.94601,596300002.0
2006-11-30 00:30:00,1.94598,1.94615,1.94547,1.94572,479299998.0
2006-11-30 00:45:00,1.94562,1.94597,1.94554,1.94575,952999997.0
2006-11-30 01:00:00,1.9458,1.94615,1.94574,1.94597,719899999.0
2006-11-30 01:15:00,1.9459,1.9459,1.94527,1.9455,901749995.0
2006-11-30 01:30:00,1.94545,1.94601,1.94529,1.94591,766999994.0
2006-11-30 01:45:00,1.94595,1.9463,1.94538,1.94561,780199992.0
2006-11-30 02:00:00,1.94572,1.94587,1.9454,1.94567,756099996.0
2006-11-30 02:15:00,1.94568,1.94595,1.94557,1.94592,845800002.0
2006-11-30 02:30:00,1.94594,1.94619,1.94562,1.94597,754899998.0
2006-11-30 02:45:00,1.94598,1.94602,1.94519,1.94568,788200001.0
2006-11-30 03:00:00,1.94574,1.94603,1.94567,1.94595,781999999.0
2006-11-30 03:15:00,1.94596,1.94618,1.94569,1.94569,717800005.0
2006-11-30 03:30:00,1.94575,1.94583,1.94536,1.9455,672900000.0
2006-11-30 03:45:00,1.94546,1.94566,1.94474,1.94528,905899998.0
2006-11-30 04:00:00,1.9454,1.94825,1.9454,1.94785,795499999.0
2006-11-30 04:15:00,1.94805,1.94839,1.94743,1.94795,1037550007.0
2006-11-30 04:30:00,1.94792,1.94797,1.94747,1.94755,901099995.0
2006-11-30 04:45:00,1.94758,1.94797,1.94747,1.94793,679799997.0
2006-11-30 05:00:00,1.94792,1.94818,1.94777,1.94803,572100001.0
2006-11-30 05:15:00,1.94803,1.94805,1.94751,1.94768,668900001.0
2006-11-30 05:30:00,1.94769,1.94773,1.94729,1.94757,812899996.0
2006-11-30 05:45:00,1.9476,1.94773,1.94737,1.94758,648699999.0
2006-11-30 06:00:00,1.94765,1.94793,1.94751,1.9478,1063850004.0
2006-11-30 06:15:00,1.94797,1.94813,1.94784,1.94794,696400000.0
2006-11-30 06:30:00,1.948,1.94837,1.94768,1.94793,669099996.0
2006-11-30 06:45:00,1.94793,1.94847,1.94777,1.9482,644600002.0
2006-11-30 07:00:00,1.94833,1.94905,1.94833,1.94873,762550002.0
2006-11-30 07:15:00,1.94875,1.94905,1.94859,1.94905,863700003.0
2006-11-30 07:30:00,1.94902,1.94925,1.9482,1.94865,777899996.0
2006-11-30 07:45:00,1.9487,1.9488,1.94808,1.94845,818819997.0
2006-11-30 08:00:00,1.9485,1.94878,1.94812,1.9486,884700002.0
2006-11-30 08:15:00,1.94872,1.94876,1.94832,1.9486,757300000.0
2006-11-30 08:30:00,1.94848,1.95086,1.9483,1.95047,901149998.0
2006-11-30 08:45:00,1.9506,1.95089,1.94974,1.95046,991700000.0
2006-11-30 09:00:00,1.95068,1.95304,1.95068,1.95301,1203700002.0
2006-11-30 09:15:00,1.95303,1.95605,1.9525,1.95408,779250001.0
2006-11-30 09:30:00,1.95398,1.95505,1.95158,1.95275,1149900001.0
2006-11-30 09:45:00,1.9527,1.95301,1.95185,1.95272,877200003.0
2006-11-30 10:00:00,1.95265,1.95296,1.95145,1.95272,865899995.0
2006-11-30 10:15:00,1.95271,1.95432,1.9523,1.95398,1046699999.0
2006-11-30 10:30:00,1.9542,1.9547,1.95373,1.9544,851699999.0
2006-11-30 10:45:00,1.95438,1.95456,1.95344,1.95422,1126100001.0
2006-11-30 11:00:00,1.95431,1.95459,1.95358,1.9536,1054300006.0
2006-11-30 11:15:00,1.95373,1.95738,1.95358,1.9555,1169000000.0
2006-11-30 11:30:00,1.95542,1.95681,1.95495,1.95665,965749997.0
2006-11-30 11:45:00,1.95663,1.95747,1.9565,1.95703,1097399991.0
2006-11-30 12:00:00,1.95703,1.95757,1.9551,1.95605,1096399994.0
2006-11-30 12:15:00,1.95576,1.95612,1.95463,1.95575,1000399996.0
2006-11-30 12:30:00,1.95565,1.95668,1.9555,1.9562,1058600000.0
2006-11-30 12:45:00,1.95621,1.95639,1.95369,1.95397,903999999.0
2006-11-30 13:00:00,1.95413,1.95558,1.95412,1.95552,1068899999.0
2006-11-30 13:15:00,1.95558,1.95624,1.95459,1.95496,975269993.0
2006-11-30 13:30:00,1.95503,1.95666,1.95489,1.95623,1103099993.0
2006-11-30 13:45:00,1.95619,1.95622,1.95537,1.95603,946900001.0
2006-11-30 14:00:00,1.95608,1.95669,1.95549,1.95609,830470003.0
2006-11-30 14:15:00,1.95609,1.9566,1.95587,1.95633,1077269998.0
2006-11-30 14:30:00,1.95638,1.95646,1.95551,1.95618,632100006.0
2006-11-30 14:45:00,1.95615,1.95709,1.95569,1.95673,910649998.0
2006-11-30 15:00:00,1.95672,1.95811,1.95667,1.9577,964999995.0
2006-11-30 15:15:00,1.95763,1.95772,1.9564,1.95641,900199998.0
2006-11-30 15:30:00,1.9561,1.95847,1.9552,1.95578,892549996.0
2006-11-30 15:45:00,1.95605,1.95691,1.95586,1.95648,887299999.0
2006-11-30 16:00:00,1.95654,1.95786,1.95586,1.95786,1058600004.0
2006-11-30 16:15:00,1.95775,1.95849,1.95714,1.95783,954600003.0
2006-11-30 16:30:00,1.95785,1.95832,1.95725,1.95769,898399999.0
2006-11-30 16:45:00,1.95746,1.96017,1.95702,1.95868,900200001.0
2006-11-30 17:00:00,1.95872,1.96302,1.95808,1.96268,891399998.0
2006-11-30 17:15:00,1.96257,1.96288,1.96154,1.96235,850999996.0
2006-11-30 17:30:00,1.96254,1.96346,1.96212,1.96259,849396998.0
2006-11-30 17:45:00,1.96314,1.96699,1.96271,1.96677,783099999.0
2006-11-30 18:00:00,1.96667,1.96833,1.9656,1.96816,12573246982.0
2006-11-30 18:15:00,1.96847,1.96928,1.96717,1.96768,10005799991.0
2006-11-30 18:30:00,1.96769,1.96904,1.9676,1.96804,5208536998.0
2006-11-30 18:45:00,1.96795,1.96886,1.96749,1.96886,5434250003.0
2006-11-30 19:00:00,1.96891,1.9698,1.96852,1.96891,4656549994.0
2006-11-30 19:15:00,1.96893,1.96943,1.96812,1.9682,4317750009.0
2006-11-30 19:30:00,1.9682,1.96871,1.96809,1.96852,4399799999.0
2006-11-30 19:45:00,1.96847,1.96847,1.9675,1.96756,3420570001.0
2006-11-30 20:00:00,1.96748,1.96771,1.96689,1.96748,2714370002.0
2006-11-30 20:15:00,1.96736,1.9676,1.96695,1.96695,3253150003.0
2006-11-30 20:30:00,1.9669,1.96727,1.96685,1.96715,4409947003.0
2006-11-30 20:45:00,1.96712,1.96722,1.9665,1.9667,5084800005.0
2006-11-30 21:00:00,1.96666,1.96678,1.96621,1.9667,2667346989.0
2006-11-30 21:15:00,1.96673,1.96675,1.96535,1.96571,2060599996.0
2006-11-30 21:30:00,1.96577,1.96577,1.96514,1.96523,2158270001.0
2006-11-30 21:45:00,1.96524,1.96594,1.96518,1.96577,1948750003.0
2006-11-30 22:00:00,1.96595,1.96648,1.9657,1.96581,1807049996.0
2006-11-30 22:15:00,1.96582,1.96597,1.96558,1.96585,1721000001.0
2006-11-30 22:30:00,1.96584,1.96644,1.96569,1.96633,1479650004.0
2006-11-30 22:45:00,1.96631,1.96631,1.9655,1.96555,963900001.0
2006-11-30 23:00:00,1.96544,1.96552,1.96489,1.96499,814899995.0
2006-11-30 23:15:00,1.96494,1.96522,1.96476,1.96503,907199997.0
2006-11-30 23:30:00,1.96504,1.96559,1.96504,1.96556,773199996.0
2006-11-30 23:45:00,1.96561,1.9667,1.96555,1.96575,749350000.0
2006-12-01 00:00:00,1.9656,1.966,1.96515,1.9652,739000004.0
2006-12-01 00:15:00,1.96527,1.96553,1.96515,1.96538,612999998.0
2006-12-01 00:30:00,1.96535,1.96535,1.96481,1.96513,708500002.0
2006-12-01 00:45:00,1.96509,1.96537,1.96467,1.9651,851350000.0
2006-12-01 01:00:00,1.96528,1.96564,1.96505,1.96557,664399999.0
2006-12-01 01:15:00,1.96523,1.96555,1.9647,1.9651,605300003.0
2006-12-01 01:30:00,1.96511,1.96549,1.96468,1.96516,904600002.0
2006-12-01 01:45:00,1.96517,1.96625,1.965,1.96601,736100002.0
2006-12-01 02:00:00,1.96633,1.96699,1.96622,1.96656,739699995.0
2006-12-01 02:15:00,1.9666,1.96665,1.96622,1.96622,813800001.0
2006-12-01 02:30:00,1.96635,1.96655,1.96608,1.96655,783100004.0
2006-12-01 02:45:00,1.96651,1.96668,1.96634,1.96664,866599998.0
2006-12-01 03:00:00,1.96686,1.96705,1.9665,1.96705,615849998.0
2006-12-01 03:15:00,1.96684,1.96689,1.96629,1.96682,616099996.0
2006-12-01 03:30:00,1.96687,1.96733,1.96664,1.96707,655800000.0
2006-12-01 03:45:00,1.96708,1.96715,1.96654,1.967,603500002.0
2006-12-01 04:00:00,1.96695,1.96701,1.96639,1.96652,862999993.0
2006-12-01 04:15:00,1.96658,1.96811,1.96641,1.96806,894699993.0
2006-12-01 04:30:00,1.96807,1.96878,1.96793,1.96815,854569996.0
2006-12-01 04:45:00,1.96817,1.96846,1.96777,1.96798,634699998.0
2006-12-01 05:00:00,1.96795,1.96798,1.96663,1.96668,662399998.0
2006-12-01 05:15:00,1.96678,1.96697,1.96662,1.9669,922799999.0
2006-12-01 05:30:00,1.9669,1.96755,1.9668,1.96732,826500001.0
2006-12-01 05:45:00,1.96737,1.96785,1.96735,1.9677,582850001.0
2006-12-01 06:00:00,1.96769,1.96789,1.96694,1.96738,881499998.0
2006-12-01 06:15:00,1.96742,1.96765,1.96656,1.96689,919369997.0
2006-12-01 06:30:00,1.9669,1.96713,1.96653,1.96702,570499995.0
2006-12-01 06:45:00,1.96703,1.9675,1.96636,1.96645,636499999.0
2006-12-01 07:00:00,1.96662,1.96763,1.96635,1.96752,735399998.0
2006-12-01 07:15:00,1.9676,1.96794,1.9669,1.96699,871950002.0
2006-12-01 07:30:00,1.96709,1.96744,1.9665,1.96732,815200001.0
2006-12-01 07:45:00,1.96727,1.96747,1.96695,1.96708,568299998.0
2006-12-01 08:00:00,1.96707,1.96748,1.96686,1.96741,954899999.0
2006-12-01 08:15:00,1.9674,1.97351,1.96695,1.97347,997599999.0
2006-12-01 08:30:00,1.97333,1.97456,1.97302,1.97402,824799998.0
2006-12-01 08:45:00,1.97415,1.97415,1.97267,1.97273,831399995.0
2006-12-01 09:00:00,1.97269,1.97312,1.97222,1.97307,883099999.0
2006-12-01 09:15:00,1.97313,1.97456,1.97313,1.97443,1097100009.0
2006-12-01 09:30:00,1.97434,1.9747,1.97274,1.97312,884700003.0
2006-12-01 09:45:00,1.97313,1.97454,1.97313,1.97321,845599995.0
2006-12-01 10:00:00,1.97323,1.97327,1.97153,1.97195,908200000.0
2006-12-01 10:15:00,1.97204,1.97236,1.96904,1.96904,999500004.0
2006-12-01 10:30:00,1.96879,1.96946,1.96828,1.96902,1093800000.0
2006-12-01 10:45:00,1.96897,1.96907,1.96745,1.96772,981750000.0
2006-12-01 11:00:00,1.96777,1.96959,1.96754,1.96911,979549993.0
2006-12-01 11:15:00,1.96913,1.97065,1.96866,1.9698,919399998.0
2006-12-01 11:30:00,1.96957,1.96957,1.9665,1.96738,1203600005.0
2006-12-01 11:45:00,1.96742,1.96791,1.96528,1.96552,1234199999.0
2006-12-01 12:00:00,1.96551,1.96596,1.96469,1.96596,993200008.0
2006-12-01 12:15:00,1.96593,1.96701,1.96367,1.96701,962299998.0
2006-12-01 12:30:00,1.96706,1.96791,1.96612,1.96624,806599999.0
2006-12-01 12:45:00,1.96632,1.96643,1.9657,1.9661,1160849991.0
2006-12-01 13:00:00,1.96619,1.9668,1.96551,1.96624,1033250000.0
2006-12-01 13:15:00,1.96643,1.96846,1.96643,1.96704,918300001.0
2006-12-01 13:30:00,1.96712,1.96853,1.96617,1.96753,1270300005.0
2006-12-01 13:45:00,1.96785,1.96807,1.96725,1.96787,1125199998.0
2006-12-01 14:00:00,1.96788,1.96828,1.96768,1.96769,1067400004.0
2006-12-01 14:15:00,1.96762,1.96797,1.96677,1.96713,850100004.0
2006-12-01 14:30:00,1.96711,1.96832,1.96701,1.96795,766450003.0
2006-12-01 14:45:00,1.9679,1.9686,1.96764,1.96818,1034499996.0
2006-12-01 15:00:00,1.96809,1.96946,1.968,1.96829,1300200006.0
2006-12-01 15:15:00,1.96818,1.96864,1.96775,1.9678,970196997.0
2006-12-01 15:30:00,1.96778,1.96844,1.9672,1.96841,957800003.0
2006-12-01 15:45:00,1.96844,1.96932,1.96802,1.96898,912799997.0
2006-12-01 16:00:00,1.9689,1.96987,1.96866,1.96972,1098999996.0
2006-12-01 16:15:00,1.97011,1.97287,1.96958,1.97143,987950004.0
2006-12-01 16:30:00,1.9711,1.97265,1.97066,1.97231,1117900000.0
2006-12-01 16:45:00,1.97223,1.97298,1.97186,1.97212,910899997.0
2006-12-01 17:00:00,1.97178,1.97861,1.97178,1.97737,1063500001.0
2006-12-01 17:15:00,1.97701,1.98084,1.9765,1.98084,1000599996.0
2006-12-01 17:30:00,1.9808,1.98449,1.97972,1.98257,905400002.0
2006-12-01 17:45:00,1.98245,1.98367,1.98052,1.98052,847750004.0
2006-12-01 18:00:00,1.98047,1.98168,1.97941,1.97976,13277856994.0
2006-12-01 18:15:00,1.97989,1.98144,1.97971,1.98025,9866220007.0
2006-12-01 18:30:00,1.98024,1.98038,1.97796,1.97967,5282849994.0
2006-12-01 18:45:00,1.97972,1.97985,1.97839,1.979,5096770000.0
2006-12-01 19:00:00,1.97917,1.98041,1.97889,1.98035,4999999986.0
2006-12-01 19:15:00,1.98035,1.98101,1.97858,1.97897,4688749993.0
2006-12-01 19:30:00,1.979,1.97905,1.97832,1.97852,4627600006.0
2006-12-01 19:45:00,1.9785,1.98007,1.9784,1.9798,3238070006.0
2006-12-01 20:00:00,1.97972,1.97999,1.979,1.9792,2898846983.0
2006-12-01 20:15:00,1.9792,1.97928,1.97824,1.97862,3796550005.0
2006-12-01 20:30:00,1.97864,1.97966,1.97861,1.97961,4482599990.0
2006-12-01 20:45:00,1.97975,1.97992,1.97918,1.97958,4789950000.0
2006-12-01 21:00:00,1.97958,1.97983,1.97928,1.97958,2842069994.0
2006-12-01 21:15:00,1.9796,1.98005,1.9794,1.98,2365999992.0
2006-12-01 21:30:00,1.97999,1.981,1.97937,1.97988,2182499998.0
2006-12-01 21:45:00,1.97984,1.98081,1.97951,1.98025,2032399998.0
2006-12-01 22:00:00,1.98035,1.98035,1.97968,1.9801,1646549998.0
2006-12-01 22:15:00,1.98023,1.98028,1.97928,1.97928,1983649992.0
2006-12-01 22:30:00,1.97924,1.98016,1.97911,1.97932,1315899998.0
2006-12-01 22:45:00,1.97931,1.97959,1.97912,1.97945,907549996.0
2006-12-01 23:00:00,1.97927,1.97989,1.97926,1.97952,798800001.0
2006-12-01 23:15:00,1.97954,1.98014,1.9792,1.98011,804899992.0
2006-12-01 23:30:00,1.98005,1.9804,1.97993,1.98039,602369998.0
2006-12-01 23:45:00,1.98048,1.9809,1.97983,1.9809,615999998.0
2006-12-04 00:00:00,1.9834,1.9834,1.982,1.9825,532499985.0
2006-12-04 00:15:00,1.9826,1.9838,1.9825,1.9825,390499989.0
2006-12-04 00:30:00,1.9824,1.9824,1.9815,1.9819,461499987.0
2006-12-04 00:45:00,1.982,1.9825,1.9816,1.9816,390499989.0
2006-12-04 01:00:00,1.9814,1.9816,1.9801,1.9804,461499987.0
2006-12-04 01:15:00,1.9805,1.981,1.9804,1.981,212999994.0
2006-12-04 01:30:00,1.9811,1.9814,1.9808,1.9808,354999990.0
2006-12-04 01:45:00,1.9809,1.9811,1.9806,1.9808,425999988.0
2006-12-04 02:00:00,1.98163,1.98163,1.98019,1.9805,896400000.0
2006-12-04 02:15:00,1.98055,1.98119,1.98042,1.98098,750099998.0
2006-12-04 02:30:00,1.98107,1.98142,1.98082,1.98106,934199994.0
2006-12-04 02:45:00,1.98105,1.98114,1.98056,1.98075,843999999.0
2006-12-04 03:00:00,1.98071,1.98092,1.97968,1.97968,690949998.0
2006-12-04 03:15:00,1.9797,1.9797,1.9784,1.97885,885299999.0
2006-12-04 03:30:00,1.97865,1.97922,1.97842,1.97904,749949992.0
2006-12-04 03:45:00,1.9791,1.97952,1.97895,1.97952,829499998.0
2006-12-04 04:00:00,1.9794,1.97991,1.9791,1.97961,772549999.0
2006-12-04 04:15:00,1.97972,1.97985,1.97942,1.97955,693599997.0
2006-12-04 04:30:00,1.97948,1.97953,1.97926,1.97926,752100004.0
2006-12-04 04:45:00,1.97934,1.97943,1.97828,1.97856,681500003.0
2006-12-04 05:00:00,1.97842,1.97868,1.97764,1.97822,918100003.0
2006-12-04 05:15:00,1.97825,1.97862,1.97805,1.97848,932700000.0
2006-12-04 05:30:00,1.97852,1.97859,1.97797,1.9781,945499995.0
2006-12-04 05:45:00,1.97816,1.97842,1.97807,1.97839,863600004.0
2006-12-04 06:00:00,1.97839,1.97839,1.97648,1.97648,898400004.0
2006-12-04 06:15:00,1.97657,1.97795,1.97635,1.97785,1065099992.0
2006-12-04 06:30:00,1.97778,1.97805,1.97732,1.97735,799200001.0
2006-12-04 06:45:00,1.97739,1.97842,1.97738,1.97769,705999999.0
2006-12-04 07:00:00,1.97789,1.97795,1.97752,1.97775,783800005.0
2006-12-04 07:15:00,1.97782,1.97838,1.97755,1.97838,1191900001.0
2006-12-04 07:30:00,1.97875,1.98151,1.97875,1.981,1074850003.0
2006-12-04 07:45:00,1.98102,1.98132,1.98007,1.9806,752000000.0
2006-12-04 08:00:00,1.98055,1.98079,1.97846,1.97847,1102270003.0
2006-12-04 08:15:00,1.97848,1.97856,1.97786,1.97838,785000000.0
2006-12-04 08:30:00,1.97838,1.97894,1.97829,1.9784,993899997.0
2006-12-04 08:45:00,1.97855,1.97962,1.9784,1.97855,711049993.0
2006-12-04 09:00:00,1.97852,1.97855,1.97734,1.97765,930700006.0
2006-12-04 09:15:00,1.97743,1.97929,1.9767,1.97927,835400002.0
2006-12-04 09:30:00,1.97915,1.98037,1.97709,1.97761,984499999.0
2006-12-04 09:45:00,1.97766,1.97793,1.97613,1.97735,888000007.0
2006-12-04 10:00:00,1.97728,1.97814,1.9738,1.97478,840299999.0
2006-12-04 10:15:00,1.97502,1.97547,1.97243,1.97264,847049998.0
2006-12-04 10:30:00,1.97266,1.97777,1.97265,1.97736,953400003.0
2006-12-04 10:45:00,1.97728,1.97938,1.976,1.97938,1172899997.0
2006-12-04 11:00:00,1.97935,1.97935,1.97603,1.97735,1016449996.0
2006-12-04 11:15:00,1.97753,1.97878,1.97746,1.97796,1091299996.0
2006-12-04 11:30:00,1.97792,1.97799,1.97669,1.97678,1276999997.0
2006-12-04 11:45:00,1.97663,1.97724,1.97535,1.97561,1221299997.0
2006-12-04 12:00:00,1.97562,1.97668,1.97532,1.97668,1041850005.0
2006-12-04 12:15:00,1.97676,1.97756,1.97631,1.97755,860149996.0
2006-12-04 12:30:00,1.97745,1.97836,1.97713,1.97822,1054599998.0
2006-12-04 12:45:00,1.97834,1.97926,1.97813,1.97842,974499999.0
2006-12-04 13:00:00,1.97852,1.97943,1.9781,1.97888,1116099999.0
2006-12-04 13:15:00,1.979,1.97906,1.97859,1.97868,824199999.0
2006-12-04 13:30:00,1.9786,1.97896,1.97818,1.9782,1036600013.0
2006-12-04 13:45:00,1.97814,1.97849,1.97786,1.97796,940869992.0
2006-12-04 14:00:00,1.97804,1.97907,1.97804,1.97882,917499999.0
2006-12-04 14:15:00,1.97872,1.9788,1.97775,1.97787,793100002.0
2006-12-04 14:30:00,1.97799,1.97858,1.97761,1.9778,988050002.0
2006-12-04 14:45:00,1.97773,1.97777,1.97636,1.97654,1019249999.0
2006-12-04 15:00:00,1.97643,1.97717,1.976,1.97615,1105199998.0
2006-12-04 15:15:00,1.97609,1.97622,1.97485,1.97485,1067350000.0
2006-12-04 15:30:00,1.97457,1.97462,1.97323,1.9739,1019350002.0
2006-12-04 15:45:00,1.97387,1.97559,1.97378,1.97485,861100001.0
2006-12-04 16:00:00,1.97468,1.97661,1.97461,1.97613,1054699999.0
2006-12-04 16:15:00,1.97619,1.97662,1.97391,1.97445,886099999.0
2006-12-04 16:30:00,1.97433,1.97616,1.97433,1.97486,986599997.0
2006-12-04 16:45:00,1.97491,1.97597,1.97475,1.97597,1206199997.0
2006-12-04 17:00:00,1.97569,1.97675,1.97569,1.97642,869099999.0
2006-12-04 17:15:00,1.97622,1.9764,1.97526,1.97534,741799996.0
2006-12-04 17:30:00,1.97527,1.97815,1.97495,1.97814,1050000001.0
2006-12-04 17:45:00,1.97827,1.97887,1.97796,1.9787,968399998.0
2006-12-04 18:00:00,1.97861,1.98014,1.97848,1.97889,12657249974.0
2006-12-04 18:15:00,1.97889,1.97979,1.97829,1.97903,9505200005.0
2006-12-04 18:30:00,1.97906,1.9801,1.9789,1.97921,5311499988.0
2006-12-04 18:45:00,1.97919,1.97928,1.97824,1.97853,5686599982.0
2006-12-04 19:00:00,1.97855,1.97879,1.97777,1.97874,5344319995.0
2006-12-04 19:15:00,1.97874,1.97878,1.97804,1.9784,4492549991.0
2006-12-04 19:30:00,1.9784,1.97885,1.97826,1.97877,4574849991.0
2006-12-04 19:45:00,1.97878,1.9793,1.97861,1.97867,3885819984.0
2006-12-04 20:00:00,1.97864,1.97935,1.97787,1.97793,2884469992.0
2006-12-04 20:15:00,1.9779,1.97814,1.97771,1.97791,3721419986.0
2006-12-04 20:30:00,1.97791,1.97818,1.97747,1.97765,4349969995.0
2006-12-04 20:45:00,1.97768,1.97801,1.97737,1.97788,5263999992.0
2006-12-04 21:00:00,1.97789,1.97799,1.9777,1.9778,2942369997.0
2006-12-04 21:15:00,1.97782,1.97842,1.97763,1.97838,2069846987.0
2006-12-04 21:30:00,1.97838,1.97953,1.97832,1.97943,2057300006.0
2006-12-04 21:45:00,1.97942,1.9798,1.97897,1.97942,1813199998.0
2006-12-04 22:00:00,1.9795,1.9796,1.97904,1.9792,1578300003.0
2006-12-04 22:15:00,1.9793,1.97953,1.97909,1.97923,1825650000.0
2006-12-04 22:30:00,1.97928,1.98003,1.97916,1.97964,1123900002.0
2006-12-04 22:45:00,1.97964,1.97979,1.97938,1.97956,936349993.0
2006-12-04 23:00:00,1.97953,1.97989,1.9792,1.97937,856500001.0
2006-12-04 23:15:00,1.97933,1.97946,1.979,1.97924,759399998.0
2006-12-04 23:30:00,1.97932,1.97997,1.97895,1.97986,758400001.0
2006-12-04 23:45:00,1.98002,1.9814,1.97978,1.9814,787000002.0
2006-12-05 00:00:00,1.98126,1.9813,1.97987,1.98028,733499999.0
2006-12-05 00:15:00,1.98026,1.98117,1.98024,1.98115,939400000.0
2006-12-05 00:30:00,1.98118,1.98184,1.98063,1.98081,918100003.0
2006-12-05 00:45:00,1.98088,1.98097,1.98039,1.98087,863700000.0
2006-12-05 01:00:00,1.98084,1.98125,1.98068,1.981,822200000.0
2006-12-05 01:15:00,1.98105,1.9812,1.98082,1.9809,784599996.0
2006-12-05 01:30:00,1.98095,1.98097,1.98055,1.98071,779149999.0
2006-12-05 01:45:00,1.9807,1.98092,1.98012,1.98032,812200000.0
2006-12-05 02:00:00,1.98034,1.98043,1.97896,1.979,1044970009.0
2006-12-05 02:15:00,1.97895,1.97912,1.97783,1.97842,739949999.0
2006-12-05 02:30:00,1.97838,1.97853,1.97808,1.97838,842799994.0
2006-12-05 02:45:00,1.97828,1.97856,1.9782,1.97838,850899996.0
2006-12-05 03:00:00,1.97859,1.97881,1.97742,1.97742,854399997.0
2006-12-05 03:15:00,1.97744,1.97844,1.97731,1.9777,1117200004.0
2006-12-05 03:30:00,1.97774,1.97776,1.97732,1.97759,929899999.0
2006-12-05 03:45:00,1.97765,1.97844,1.97755,1.9784,1008450000.0
2006-12-05 04:00:00,1.97836,1.97858,1.97801,1.97801,737099996.0
2006-12-05 04:15:00,1.97808,1.97848,1.97793,1.97845,733800005.0
2006-12-05 04:30:00,1.9784,1.97853,1.97723,1.97735,780400003.0
2006-12-05 04:45:00,1.9774,1.97753,1.97702,1.97709,684000001.0
2006-12-05 05:00:00,1.97713,1.97719,1.97647,1.97651,664800003.0
2006-12-05 05:15:00,1.97649,1.97667,1.97595,1.9763,896299997.0
2006-12-05 05:30:00,1.97632,1.97648,1.97607,1.97618,678500001.0
2006-12-05 05:45:00,1.97615,1.97629,1.97578,1.97602,713599996.0
2006-12-05 06:00:00,1.9762,1.9762,1.97594,1.97604,717100000.0
2006-12-05 06:15:00,1.97614,1.97667,1.97596,1.97619,965749995.0
2006-12-05 06:30:00,1.97651,1.9771,1.97639,1.97699,924750005.0
2006-12-05 06:45:00,1.97696,1.97728,1.97679,1.97692,629499999.0
2006-12-05 07:00:00,1.97707,1.9779,1.97706,1.97753,757350003.0
2006-12-05 07:15:00,1.97758,1.9776,1.97679,1.97712,833000000.0
2006-12-05 07:30:00,1.97717,1.97721,1.97616,1.97623,886946990.0
2006-12-05 07:45:00,1.97614,1.97655,1.97614,1.97623,492300003.0
2006-12-05 08:00:00,1.97621,1.97656,1.97597,1.97641,901500003.0
2006-12-05 08:15:00,1.97647,1.97712,1.97613,1.97687,879950003.0
2006-12-05 08:30:00,1.97695,1.97714,1.97631,1.97714,928449999.0
2006-12-05 08:45:00,1.97732,1.97762,1.97712,1.97729,768699993.0
2006-12-05 09:00:00,1.97715,1.97886,1.9771,1.97769,1154000001.0
2006-12-05 09:15:00,1.97772,1.97899,1.97753,1.97757,1113399996.0
2006-12-05 09:30:00,1.97736,1.9776,1.97565,1.97603,851099997.0
2006-12-05 09:45:00,1.97593,1.97646,1.97537,1.97543,1017399997.0
2006-12-05 10:00:00,1.97554,1.97653,1.97542,1.97622,1099099996.0
2006-12-05 10:15:00,1.97617,1.97617,1.97346,1.97504,1027100000.0
2006-12-05 10:30:00,1.97511,1.97623,1.97506,1.97619,1130299998.0
2006-12-05 10:45:00,1.97613,1.97757,1.97601,1.97688,918899997.0
2006-12-05 11:00:00,1.97683,1.97839,1.97676,1.9768,986900003.0
2006-12-05 11:15:00,1.97676,1.97676,1.97455,1.97484,917699994.0
2006-12-05 11:30:00,1.97505,1.9771,1.9745,1.97579,1087499994.0
2006-12-05 11:45:00,1.97582,1.97582,1.97353,1.97366,988399991.0
2006-12-05 12:00:00,1.9737,1.97679,1.9737,1.9765,884770003.0
2006-12-05 12:15:00,1.97648,1.97747,1.97626,1.97677,940949994.0
2006-12-05 12:30:00,1.97683,1.97843,1.97627,1.97657,1088199996.0
2006-12-05 12:45:00,1.97677,1.977,1.97572,1.9762,1143800003.0
2006-12-05 13:00:00,1.9763,1.97654,1.97463,1.97562,949000000.0
2006-12-05 13:15:00,1.97563,1.97767,1.97555,1.97688,855800000.0
2006-12-05 13:30:00,1.97684,1.97687,1.97606,1.97615,1160400001.0
2006-12-05 13:45:00,1.97608,1.97628,1.97477,1.97477,1096600000.0
2006-12-05 14:00:00,1.97482,1.97581,1.9743,1.97564,856499998.0
2006-12-05 14:15:00,1.97565,1.97672,1.97545,1.97663,877799999.0
2006-12-05 14:30:00,1.97659,1.97659,1.9757,1.9758,855200000.0
2006-12-05 14:45:00,1.9757,1.97635,1.97567,1.97619,903799997.0
2006-12-05 15:00:00,1.97623,1.97738,1.97622,1.97674,922499998.0
2006-12-05 15:15:00,1.97672,1.97827,1.97644,1.97792,986199998.0
2006-12-05 15:30:00,1.9779,1.98052,1.9779,1.97827,924100004.0
2006-12-05 15:45:00,1.97833,1.97851,1.9754,1.97656,1265900006.0
2006-12-05 16:00:00,1.97638,1.97669,1.97404,1.97521,1111200001.0
2006-12-05 16:15:00,1.97521,1.97626,1.97495,1.97583,1139599996.0
2006-12-05 16:30:00,1.97562,1.97675,1.97504,1.97647,1110599999.0
2006-12-05 16:45:00,1.97665,1.97744,1.97624,1.9765,1092499994.0
2006-12-05 17:00:00,1.97632,1.97632,1.96947,1.97041,1076100000.0
2006-12-05 17:15:00,1.97051,1.97093,1.96784,1.96868,991599999.0
2006-12-05 17:30:00,1.96854,1.96986,1.96788,1.96912,860449998.0
2006-12-05 17:45:00,1.96906,1.97127,1.96858,1.97074,935849995.0
2006-12-05 18:00:00,1.97077,1.9718,1.97029,1.97176,12677950004.0
2006-12-05 18:15:00,1.97187,1.97298,1.97177,1.97273,9572399999.0
2006-12-05 18:30:00,1.97279,1.97437,1.97279,1.97296,5129799991.0
2006-12-05 18:45:00,1.97303,1.97435,1.97236,1.97426,5422289995.0
2006-12-05 19:00:00,1.97431,1.97475,1.97377,1.97385,4563000001.0
2006-12-05 19:15:00,1.97377,1.97442,1.97371,1.97402,4228350004.0
2006-12-05 19:30:00,1.974,1.97421,1.97337,1.97342,4404569993.0
2006-12-05 19:45:00,1.97341,1.9736,1.97306,1.97341,3510249993.0
2006-12-05 20:00:00,1.97339,1.97345,1.97311,1.97325,2726699993.0
2006-12-05 20:15:00,1.97323,1.97332,1.97288,1.9729,3521799996.0
2006-12-05 20:30:00,1.9729,1.97368,1.97285,1.97368,4253200001.0
2006-12-05 20:45:00,1.97373,1.97373,1.97298,1.97309,5335449973.0
2006-12-05 21:00:00,1.97311,1.97372,1.97307,1.97362,2718050001.0
2006-12-05 21:15:00,1.97367,1.9745,1.97367,1.97411,2167600005.0
2006-12-05 21:30:00,1.97412,1.97432,1.97378,1.97401,1907199997.0
2006-12-05 21:45:00,1.97399,1.97445,1.97379,1.9741,2050099998.0
2006-12-05 22:00:00,1.97414,1.97418,1.97362,1.9738,1810199992.0
2006-12-05 22:15:00,1.97383,1.97391,1.97349,1.97365,1759849999.0
2006-12-05 22:30:00,1.97368,1.97396,1.97341,1.97373,1177500003.0
2006-12-05 22:45:00,1.97373,1.97387,1.97294,1.97352,817899997.0
2006-12-05 23:00:00,1.97357,1.97406,1.97336,1.97402,791200003.0
2006-12-05 23:15:00,1.974,1.97411,1.97359,1.97385,865599996.0
2006-12-05 23:30:00,1.97382,1.97388,1.97282,1.97297,824500001.0
2006-12-05 23:45:00,1.97304,1.97313,1.97263,1.97313,725700004.0
2006-12-06 00:00:00,1.97301,1.97312,1.97205,1.9721,879269995.0
2006-12-06 00:15:00,1.97217,1.97262,1.97183,1.97205,725000001.0
2006-12-06 00:30:00,1.97205,1.9725,1.97191,1.97237,587550001.0
2006-12-06 00:45:00,1.97238,1.97282,1.97208,1.97265,843200001.0
2006-12-06 01:00:00,1.97265,1.97284,1.97259,1.97284,754300000.0
2006-12-06 01:15:00,1.9728,1.97287,1.97257,1.97279,641500002.0
2006-12-06 01:30:00,1.97285,1.9729,1.97191,1.97237,1010299998.0
2006-12-06 01:45:00,1.97229,1.9731,1.97196,1.97302,776400003.0
2006-12-06 02:00:00,1.97303,1.97329,1.97277,1.97327,745899996.0
2006-12-06 02:15:00,1.97323,1.97333,1.97235,1.97333,840950004.0
2006-12-06 02:30:00,1.97312,1.97386,1.97293,1.97343,759669999.0
2006-12-06 02:45:00,1.97338,1.97359,1.97279,1.97282,747300000.0
2006-12-06 03:00:00,1.97302,1.97364,1.97299,1.97327,790600003.0
2006-12-06 03:15:00,1.97328,1.97337,1.9728,1.97328,685099998.0
2006-12-06 03:30:00,1.97341,1.97363,1.97316,1.97344,579700001.0
2006-12-06 03:45:00,1.97338,1.97358,1.97312,1.97343,850850004.0
2006-12-06 04:00:00,1.97348,1.97373,1.9733,1.97338,785900000.0
2006-12-06 04:15:00,1.97354,1.97378,1.97271,1.97285,916299994.0
2006-12-06 04:30:00,1.97266,1.97318,1.97247,1.97277,839699996.0
2006-12-06 04:45:00,1.97273,1.97283,1.97253,1.97262,645700000.0
2006-12-06 05:00:00,1.97266,1.97314,1.97239,1.97277,772350001.0
2006-12-06 05:15:00,1.97278,1.97298,1.9726,1.97296,803799996.0
2006-12-06 05:30:00,1.97303,1.97341,1.97289,1.973,647799999.0
2006-12-06 05:45:00,1.97303,1.97326,1.97247,1.97259,822800006.0
2006-12-06 06:00:00,1.97268,1.97277,1.97235,1.97258,812400000.0
2006-12-06 06:15:00,1.9727,1.97291,1.97246,1.97291,1071100001.0
2006-12-06 06:30:00,1.97282,1.97314,1.97267,1.97303,765650001.0
2006-12-06 06:45:00,1.97308,1.97339,1.97293,1.97298,875700003.0
2006-12-06 07:00:00,1.97325,1.97359,1.97248,1.9725,1029100004.0
2006-12-06 07:15:00,1.97258,1.97288,1.97208,1.97221,1036099999.0
2006-12-06 07:30:00,1.97227,1.97265,1.97186,1.97226,927950004.0
2006-12-06 07:45:00,1.97228,1.97266,1.97207,1.97217,843346997.0
2006-12-06 08:00:00,1.97218,1.97261,1.97209,1.97256,986400001.0
2006-12-06 08:15:00,1.97261,1.97335,1.97228,1.97304,764600003.0
2006-12-06 08:30:00,1.97307,1.97322,1.97249,1.97262,948199998.0
2006-12-06 08:45:00,1.97276,1.97276,1.97183,1.97188,771449999.0
2006-12-06 09:00:00,1.97202,1.97238,1.97177,1.97205,853500001.0
2006-12-06 09:15:00,1.97207,1.97276,1.97062,1.9709,886599999.0
2006-12-06 09:30:00,1.97087,1.97164,1.97055,1.97058,1046049998.0
2006-12-06 09:45:00,1.97059,1.97105,1.96913,1.96958,896546992.0
2006-12-06 10:00:00,1.96962,1.97276,1.96955,1.97177,830650003.0
2006-12-06 10:15:00,1.97186,1.97209,1.97081,1.97123,849500004.0
2006-12-06 10:30:00,1.97135,1.97159,1.97041,1.97125,912999996.0
2006-12-06 10:45:00,1.97129,1.97201,1.97119,1.97178,782000001.0
2006-12-06 11:00:00,1.9717,1.97217,1.9706,1.97074,1028300003.0
2006-12-06 11:15:00,1.97073,1.97075,1.96787,1.96919,943549996.0
2006-12-06 11:30:00,1.96851,1.96851,1.96315,1.96383,894270002.0
2006-12-06 11:45:00,1.96383,1.9654,1.96344,1.9654,1309899990.0
2006-12-06 12:00:00,1.96545,1.96549,1.96488,1.96517,1011399999.0
2006-12-06 12:15:00,1.96532,1.9655,1.96381,1.96388,1039399999.0
2006-12-06 12:30:00,1.96384,1.96437,1.96368,1.96403,982900001.0
2006-12-06 12:45:00,1.96404,1.96556,1.96404,1.96529,1096499995.0
2006-12-06 13:00:00,1.96533,1.96613,1.96497,1.96553,903600001.0
2006-12-06 13:15:00,1.96557,1.96696,1.96527,1.96665,963200002.0
2006-12-06 13:30:00,1.96655,1.96659,1.96528,1.96624,1070600001.0
2006-12-06 13:45:00,1.96619,1.96651,1.96546,1.9657,1071500002.0
2006-12-06 14:00:00,1.96565,1.9666,1.96548,1.96634,981299999.0
2006-12-06 14:15:00,1.96636,1.96691,1.96559,1.96597,977900002.0
2006-12-06 14:30:00,1.96605,1.96701,1.96599,1.96607,993600000.0
2006-12-06 14:45:00,1.96605,1.96628,1.96473,1.96507,1040899996.0
2006-12-06 15:00:00,1.96511,1.96669,1.96506,1.96583,967399998.0
2006-12-06 15:15:00,1.96523,1.96523,1.9621,1.9629,934500004.0
2006-12-06 15:30:00,1.96292,1.96499,1.96166,1.96499,970599999.0
2006-12-06 15:45:00,1.96515,1.96516,1.96351,1.96351,798999999.0
2006-12-06 16:00:00,1.96344,1.96536,1.96323,1.96536,923300003.0
2006-12-06 16:15:00,1.96523,1.96526,1.96431,1.96444,937499999.0
2006-12-06 16:30:00,1.9643,1.96633,1.9643,1.96552,985800002.0
2006-12-06 16:45:00,1.96561,1.96611,1.96533,1.96596,1091199998.0
2006-12-06 17:00:00,1.96589,1.96805,1.96568,1.96765,912899999.0
2006-12-06 17:15:00,1.96751,1.9688,1.96738,1.96808,944100002.0
2006-12-06 17:30:00,1.96801,1.97101,1.968,1.97088,879669998.0
2006-12-06 17:45:00,1.97093,1.97093,1.96937,1.9699,956250000.0
2006-12-06 18:00:00,1.97005,1.97014,1.96862,1.96902,12865349995.0
2006-12-06 18:15:00,1.96908,1.96922,1.96815,1.96852,10218516979.0
2006-12-06 18:30:00,1.96861,1.96994,1.96861,1.96945,5321650006.0
2006-12-06 18:45:00,1.96936,1.96943,1.96846,1.96884,5696119968.0
2006-12-06 19:00:00,1.96882,1.9696,1.9688,1.96935,4933846994.0
2006-12-06 19:15:00,1.96932,1.96963,1.96874,1.96882,4503699995.0
2006-12-06 19:30:00,1.9688,1.96891,1.96841,1.96863,4669199991.0
2006-12-06 19:45:00,1.96856,1.96887,1.96812,1.96841,3714469993.0
2006-12-06 20:00:00,1.96828,1.96837,1.96714,1.9675,3089449998.0
2006-12-06 20:15:00,1.96747,1.96776,1.96731,1.9676,3538200007.0
2006-12-06 20:30:00,1.9676,1.96769,1.96672,1.96685,4422299993.0
2006-12-06 20:45:00,1.96685,1.9669,1.96634,1.9665,4842850008.0
2006-12-06 21:00:00,1.96644,1.96667,1.96602,1.96612,2917750002.0
2006-12-06 21:15:00,1.96613,1.96622,1.96522,1.96522,2106149988.0
2006-12-06 21:30:00,1.96516,1.96583,1.96488,1.96553,1944499996.0
2006-12-06 21:45:00,1.96555,1.96584,1.96539,1.96566,1930146984.0
2006-12-06 22:00:00,1.96558,1.96578,1.96494,1.96509,1613199996.0
2006-12-06 22:15:00,1.9652,1.96632,1.96508,1.96631,1669099998.0
2006-12-06 22:30:00,1.96629,1.96651,1.96602,1.96643,1293499999.0
2006-12-06 22:45:00,1.9664,1.9664,1.96578,1.96603,1144449994.0
2006-12-06 23:00:00,1.96596,1.96651,1.96576,1.96651,661800001.0
2006-12-06 23:15:00,1.96645,1.96659,1.96618,1.96642,858399998.0
2006-12-06 23:30:00,1.96638,1.96651,1.96605,1.96618,969000005.0
2006-12-06 23:45:00,1.9662,1.96631,1.96594,1.96622,772800004.0
2006-12-07 00:00:00,1.96616,1.96658,1.96566,1.96619,852099995.0
2006-12-07 00:15:00,1.966,1.96654,1.96567,1.96587,886900003.0
2006-12-07 00:30:00,1.96587,1.9659,1.96542,1.96585,718099994.0
2006-12-07 00:45:00,1.96577,1.96594,1.96495,1.965,809000002.0
2006-12-07 01:00:00,1.965,1.96536,1.96461,1.96465,663269999.0
2006-12-07 01:15:00,1.96466,1.96558,1.96461,1.96528,838999993.0
2006-12-07 01:30:00,1.96547,1.96571,1.96522,1.9655,774500002.0
2006-12-07 01:45:00,1.96555,1.96635,1.9654,1.96589,844899996.0
2006-12-07 02:00:00,1.96593,1.96672,1.96546,1.96656,746699999.0
2006-12-07 02:15:00,1.96661,1.96665,1.96613,1.96635,963799996.0
2006-12-07 02:30:00,1.96634,1.96723,1.96612,1.96683,959400001.0
2006-12-07 02:45:00,1.9668,1.96697,1.96641,1.96643,1031899994.0
2006-12-07 03:00:00,1.96644,1.96714,1.96636,1.96687,816099999.0
2006-12-07 03:15:00,1.96693,1.96697,1.96588,1.9665,649800001.0
2006-12-07 03:30:00,1.96659,1.96705,1.96643,1.9665,870900000.0
2006-12-07 03:45:00,1.96647,1.96715,1.96633,1.96671,822400003.0
2006-12-07 04:00:00,1.96677,1.96681,1.9658,1.9658,783149999.0
2006-12-07 04:15:00,1.96588,1.96588,1.96548,1.96563,869000003.0
2006-12-07 04:30:00,1.96562,1.96625,1.96561,1.96611,773499999.0
2006-12-07 04:45:00,1.96619,1.96651,1.96607,1.96627,824000000.0
2006-12-07 05:00:00,1.96633,1.96655,1.96617,1.96643,685900000.0
2006-12-07 05:15:00,1.96639,1.96681,1.96613,1.96645,832299998.0
2006-12-07 05:30:00,1.96643,1.96662,1.96625,1.96638,808700000.0
2006-12-07 05:45:00,1.96643,1.9666,1.96603,1.9661,610550000.0
2006-12-07 06:00:00,1.96617,1.96625,1.9651,1.9652,816099995.0
2006-12-07 06:15:00,1.96527,1.96629,1.96516,1.96606,851970002.0
2006-12-07 06:30:00,1.96597,1.96643,1.96574,1.96632,705369998.0
2006-12-07 06:45:00,1.96626,1.96761,1.96589,1.96751,956899995.0
2006-12-07 07:00:00,1.96767,1.969,1.9675,1.96843,859700003.0
2006-12-07 07:15:00,1.96842,1.96853,1.96699,1.96763,982700001.0
2006-12-07 07:30:00,1.96772,1.96774,1.96657,1.9667,886200006.0
2006-12-07 07:45:00,1.96665,1.96831,1.96656,1.96825,1153999998.0
2006-12-07 08:00:00,1.96823,1.96833,1.96803,1.96803,877099999.0
2006-12-07 08:15:00,1.96809,1.96869,1.96801,1.96852,877500002.0
2006-12-07 08:30:00,1.9685,1.96858,1.96796,1.96803,1089699999.0
2006-12-07 08:45:00,1.96835,1.96945,1.9682,1.96907,1128499998.0
2006-12-07 09:00:00,1.96904,1.97064,1.96869,1.97043,1215300004.0
2006-12-07 09:15:00,1.97042,1.97051,1.9696,1.97005,996199997.0
2006-12-07 09:30:00,1.97012,1.97055,1.9689,1.96921,925199993.0
2006-12-07 09:45:00,1.96914,1.96983,1.96876,1.969,918899998.0
2006-12-07 10:00:00,1.96922,1.97092,1.96855,1.96873,930599998.0
2006-12-07 10:15:00,1.96885,1.96978,1.96883,1.96952,944900002.0
2006-12-07 10:30:00,1.9696,1.96968,1.96817,1.9687,1062599993.0
2006-12-07 10:45:00,1.96877,1.96923,1.96851,1.96923,970399996.0
2006-12-07 11:00:00,1.9692,1.9692,1.96852,1.96915,1068299999.0
2006-12-07 11:15:00,1.96912,1.96948,1.96839,1.96854,1023099999.0
2006-12-07 11:30:00,1.9685,1.96939,1.96834,1.96905,1165199999.0
2006-12-07 11:45:00,1.96904,1.96919,1.96863,1.96903,1035700002.0
2006-12-07 12:00:00,1.96897,1.96917,1.96817,1.96817,835400001.0
2006-12-07 12:15:00,1.9681,1.96828,1.96716,1.9682,944400001.0
2006-12-07 12:30:00,1.96805,1.96877,1.96805,1.96818,948099996.0
2006-12-07 12:45:00,1.96818,1.96831,1.96778,1.96797,959700000.0
2006-12-07 13:00:00,1.96792,1.96792,1.96583,1.96638,825099996.0
2006-12-07 13:15:00,1.96643,1.96691,1.96626,1.9666,919599995.0
2006-12-07 13:30:00,1.96653,1.96746,1.96628,1.96721,1084249999.0
2006-12-07 13:45:00,1.96718,1.9674,1.96625,1.96626,1037299998.0
2006-12-07 14:00:00,1.96625,1.9665,1.96466,1.96514,777000000.0
2006-12-07 14:15:00,1.96517,1.96668,1.96508,1.96628,806299999.0
2006-12-07 14:30:00,1.96639,1.96707,1.96618,1.96686,1094800003.0
2006-12-07 14:45:00,1.96687,1.96733,1.96662,1.96718,1032799995.0
2006-12-07 15:00:00,1.96733,1.96821,1.96653,1.96658,728700002.0
2006-12-07 15:15:00,1.96655,1.96655,1.96518,1.96548,1165670002.0
2006-12-07 15:30:00,1.96544,1.96844,1.96391,1.96533,1064700002.0
2006-12-07 15:45:00,1.96547,1.96626,1.96419,1.96423,1000699999.0
2006-12-07 16:00:00,1.96393,1.96451,1.96257,1.96429,1126400003.0
2006-12-07 16:15:00,1.96422,1.96658,1.96415,1.96582,923500000.0
2006-12-07 16:30:00,1.96563,1.9657,1.96318,1.96343,915900001.0
2006-12-07 16:45:00,1.9635,1.96517,1.9633,1.96432,1057899998.0
2006-12-07 17:00:00,1.96422,1.96491,1.96319,1.96319,875899997.0
2006-12-07 17:15:00,1.963,1.96361,1.96253,1.96331,937799999.0
2006-12-07 17:30:00,1.96335,1.96373,1.96311,1.96338,1042000002.0
2006-12-07 17:45:00,1.9634,1.96415,1.96321,1.96406,849900004.0
2006-12-07 18:00:00,1.96408,1.96457,1.96212,1.96231,12783819989.0
2006-12-07 18:15:00,1.96239,1.96376,1.96239,1.96365,10110046978.0
2006-12-07 18:30:00,1.96355,1.96363,1.96261,1.96271,5893449994.0
2006-12-07 18:45:00,1.96265,1.96309,1.96141,1.96252,5491599980.0
2006-12-07 19:00:00,1.9625,1.96281,1.96219,1.96254,4950399991.0
2006-12-07 19:15:00,1.96267,1.96283,1.96244,1.9627,4665300004.0
2006-12-07 19:30:00,1.96273,1.96339,1.96257,1.96288,4544899999.0
2006-12-07 19:45:00,1.9629,1.96394,1.96284,1.96312,3287670008.0
2006-12-07 20:00:00,1.96312,1.96338,1.96286,1.96317,2870949997.0
2006-12-07 20:15:00,1.96316,1.96382,1.96289,1.96349,3492200002.0
2006-12-07 20:30:00,1.96347,1.96387,1.9632,1.96358,4788649995.0
2006-12-07 20:45:00,1.96356,1.96375,1.96348,1.96361,5205899993.0
2006-12-07 21:00:00,1.9636,1.96376,1.96352,1.96366,2899450000.0
2006-12-07 21:15:00,1.96372,1.96384,1.96298,1.96298,2177450001.0
2006-12-07 21:30:00,1.96302,1.96305,1.96116,1.9615,1974799995.0
2006-12-07 21:45:00,1.96149,1.96266,1.96122,1.96187,2154699996.0
2006-12-07 22:00:00,1.96181,1.96224,1.96179,1.96204,1660070004.0
2006-12-07 22:15:00,1.96222,1.96247,1.96187,1.96195,2028769991.0
2006-12-07 22:30:00,1.96197,1.9625,1.96194,1.96243,1455099987.0
2006-12-07 22:45:00,1.9624,1.96303,1.96228,1.96274,891000000.0
2006-12-07 23:00:00,1.9627,1.96383,1.96259,1.96383,831500001.0
2006-12-07 23:15:00,1.96378,1.96451,1.96346,1.96361,708350000.0
2006-12-07 23:30:00,1.96357,1.96376,1.96309,1.96334,830199997.0
2006-12-07 23:45:00,1.96327,1.96357,1.96278,1.96295,965500004.0
2006-12-08 00:00:00,1.96303,1.96335,1.96201,1.96234,676100001.0
2006-12-08 00:15:00,1.96235,1.96261,1.96202,1.96228,619100004.0
2006-12-08 00:30:00,1.96228,1.96326,1.9622,1.96312,751600001.0
2006-12-08 00:45:00,1.9631,1.96318,1.96278,1.96288,754049997.0
2006-12-08 01:00:00,1.96281,1.96281,1.96086,1.96166,843700003.0
2006-12-08 01:15:00,1.96159,1.96248,1.96147,1.962,703299995.0
2006-12-08 01:30:00,1.96207,1.96266,1.96186,1.96238,759299997.0
2006-12-08 01:45:00,1.96244,1.96249,1.96185,1.9624,749099998.0
2006-12-08 02:00:00,1.96263,1.96276,1.96235,1.9625,717296992.0
2006-12-08 02:15:00,1.96251,1.96252,1.96202,1.96238,958800002.0
2006-12-08 02:30:00,1.96228,1.96255,1.9619,1.96204,779199997.0
2006-12-08 02:45:00,1.96198,1.9625,1.96187,1.9625,922670000.0
2006-12-08 03:00:00,1.96225,1.96268,1.96188,1.96204,729650002.0
2006-12-08 03:15:00,1.96212,1.96261,1.9617,1.96234,741200000.0
2006-12-08 03:30:00,1.96235,1.96281,1.96214,1.96281,544569997.0
2006-12-08 03:45:00,1.9629,1.96295,1.96242,1.96268,994499995.0
2006-12-08 04:00:00,1.96263,1.96287,1.96255,1.9626,878799997.0
2006-12-08 04:15:00,1.9627,1.96329,1.96267,1.96318,845119998.0
2006-12-08 04:30:00,1.96319,1.96347,1.96317,1.96335,693899995.0
2006-12-08 04:45:00,1.96338,1.96352,1.96306,1.96324,617399995.0
2006-12-08 05:00:00,1.96323,1.96348,1.96298,1.96337,549900002.0
2006-12-08 05:15:00,1.96341,1.96345,1.96304,1.9632,665500000.0
2006-12-08 05:30:00,1.9632,1.96337,1.96265,1.9627,871699996.0
2006-12-08 05:45:00,1.96271,1.96314,1.96264,1.9629,850699999.0
2006-12-08 06:00:00,1.96298,1.96342,1.9629,1.96332,956800003.0
2006-12-08 06:15:00,1.96335,1.96391,1.96305,1.96385,1170500003.0
2006-12-08 06:30:00,1.96383,1.96385,1.96331,1.96344,779499999.0
2006-12-08 06:45:00,1.9635,1.9638,1.96218,1.96289,706100003.0
2006-12-08 07:00:00,1.96296,1.96313,1.96242,1.96262,816299998.0
2006-12-08 07:15:00,1.96263,1.96276,1.96164,1.9623,954699998.0
2006-12-08 07:30:00,1.96229,1.96241,1.96197,1.96216,621050007.0
2006-12-08 07:45:00,1.96217,1.96233,1.96195,1.96207,735100001.0
2006-12-08 08:00:00,1.96201,1.96214,1.96147,1.96184,903600006.0
2006-12-08 08:15:00,1.96187,1.96198,1.9616,1.96178,1001999995.0
2006-12-08 08:30:00,1.9618,1.96226,1.96163,1.96217,723600002.0
2006-12-08 08:45:00,1.96231,1.9627,1.96157,1.96178,852400000.0
2006-12-08 09:00:00,1.9618,1.96201,1.96113,1.9618,891399996.0
2006-12-08 09:15:00,1.96174,1.96201,1.96108,1.96114,934600000.0
2006-12-08 09:30:00,1.96109,1.96114,1.95982,1.96075,986799999.0
2006-12-08 09:45:00,1.9607,1.9613,1.96062,1.9608,875499997.0
2006-12-08 10:00:00,1.96085,1.96189,1.96085,1.96131,888999997.0
2006-12-08 10:15:00,1.96132,1.96167,1.96084,1.96111,1137600005.0
2006-12-08 10:30:00,1.96117,1.96199,1.96116,1.96167,955749997.0
2006-12-08 10:45:00,1.96164,1.96175,1.96145,1.96148,1061900000.0
2006-12-08 11:00:00,1.9615,1.96183,1.96134,1.96173,1031700001.0
2006-12-08 11:15:00,1.96173,1.96196,1.96035,1.96068,929500001.0
2006-12-08 11:30:00,1.96062,1.96156,1.96047,1.96067,1137000003.0
2006-12-08 11:45:00,1.96072,1.96108,1.96008,1.96025,1026399997.0
2006-12-08 12:00:00,1.96033,1.96049,1.95892,1.95924,1156400006.0
2006-12-08 12:15:00,1.9591,1.96023,1.95857,1.95933,1054400000.0
2006-12-08 12:30:00,1.95923,1.9594,1.95867,1.95934,929000003.0
2006-12-08 12:45:00,1.95947,1.95968,1.95863,1.95902,988546996.0
2006-12-08 13:00:00,1.95912,1.9598,1.95857,1.95857,948246991.0
2006-12-08 13:15:00,1.95852,1.95883,1.958,1.9582,894349997.0
2006-12-08 13:30:00,1.9582,1.959,1.95817,1.959,1309699997.0
2006-12-08 13:45:00,1.95888,1.95905,1.95853,1.95864,908700004.0
2006-12-08 14:00:00,1.95868,1.95876,1.95778,1.95805,722799999.0
2006-12-08 14:15:00,1.95803,1.95897,1.95786,1.95883,814099997.0
2006-12-08 14:30:00,1.95885,1.95964,1.9587,1.95955,1097599998.0
2006-12-08 14:45:00,1.95945,1.95979,1.95908,1.95911,1011000003.0
2006-12-08 15:00:00,1.95907,1.95963,1.95893,1.95916,1041499999.0
2006-12-08 15:15:00,1.95917,1.9592,1.95677,1.95687,1160099994.0
2006-12-08 15:30:00,1.9552,1.95738,1.95355,1.95676,960246994.0
2006-12-08 15:45:00,1.95677,1.96818,1.95677,1.9671,1069600002.0
2006-12-08 16:00:00,1.96732,1.96899,1.96732,1.96899,1182799996.0
2006-12-08 16:15:00,1.96944,1.97063,1.96847,1.96936,959199992.0
2006-12-08 16:30:00,1.96941,1.96961,1.96852,1.96955,1005799998.0
2006-12-08 16:45:00,1.96978,1.97018,1.96941,1.96957,935700001.0
2006-12-08 17:00:00,1.9696,1.97255,1.96947,1.96983,963200009.0
2006-12-08 17:15:00,1.96991,1.97005,1.96714,1.96714,1002450004.0
2006-12-08 17:30:00,1.96681,1.96805,1.9663,1.96786,807999994.0
2006-12-08 17:45:00,1.96787,1.96814,1.96633,1.96635,913300001.0
2006-12-08 18:00:00,1.96644,1.9686,1.96627,1.96845,13154199990.0
2006-12-08 18:15:00,1.96848,1.96877,1.96536,1.96595,10138090001.0
2006-12-08 18:30:00,1.96595,1.96656,1.96298,1.96343,5318650004.0
2006-12-08 18:45:00,1.96361,1.96391,1.95108,1.95588,5070950010.0
2006-12-08 19:00:00,1.95598,1.95773,1.95379,1.95661,4843649996.0
2006-12-08 19:15:00,1.95663,1.95789,1.95612,1.9562,4132499994.0
2006-12-08 19:30:00,1.95611,1.95758,1.95564,1.9575,4032099986.0
2006-12-08 19:45:00,1.95762,1.95782,1.95623,1.95665,3440846977.0
2006-12-08 20:00:00,1.95672,1.95685,1.95554,1.95577,2798850012.0
2006-12-08 20:15:00,1.95575,1.95583,1.95403,1.95435,3595570001.0
2006-12-08 20:30:00,1.95438,1.95474,1.95382,1.9545,4266649988.0
2006-12-08 20:45:00,1.95452,1.95452,1.95323,1.95328,4636650003.0
2006-12-08 21:00:00,1.95324,1.95366,1.9528,1.95294,3168799997.0
2006-12-08 21:15:00,1.95295,1.95367,1.95277,1.95347,2322370004.0
2006-12-08 21:30:00,1.95337,1.95337,1.95275,1.95275,1990999988.0
2006-12-08 21:45:00,1.9527,1.95287,1.95197,1.95212,2094300006.0
2006-12-08 22:00:00,1.95224,1.95292,1.95216,1.9528,1543599998.0
2006-12-08 22:15:00,1.95287,1.95389,1.95263,1.95376,1855699990.0
2006-12-08 22:30:00,1.95389,1.95427,1.95355,1.95356,1297439999.0
2006-12-08 22:45:00,1.95343,1.95398,1.95273,1.95293,1086199999.0
2006-12-08 23:00:00,1.95286,1.95358,1.95263,1.95335,914699998.0
2006-12-08 23:15:00,1.95328,1.95362,1.95313,1.95332,859599999.0
2006-12-08 23:30:00,1.95334,1.95554,1.95332,1.95533,957400001.0
2006-12-08 23:45:00,1.95523,1.9555,1.95432,1.95457,539400002.0
2006-12-11 00:00:00,1.9528,1.9535,1.9528,1.9534,291600000.0
2006-12-11 00:15:00,1.9535,1.9538,1.9533,1.9535,194400000.0
2006-12-11 00:30:00,1.9536,1.9548,1.9535,1.9546,291600000.0
2006-12-11 00:45:00,1.9545,1.9549,1.9538,1.9538,453600000.0
2006-12-11 01:00:00,1.9533,1.9533,1.951,1.9512,453600000.0
2006-12-11 01:15:00,1.9513,1.9518,1.9496,1.95,486000000.0
2006-12-11 01:30:00,1.9501,1.9502,1.9499,1.9502,421200000.0
2006-12-11 01:45:00,1.9501,1.9508,1.9501,1.9507,453600000.0
2006-12-11 02:00:00,1.95361,1.95361,1.95104,1.95111,993399995.0
2006-12-11 02:15:00,1.95122,1.95181,1.94971,1.94992,903249997.0
2006-12-11 02:30:00,1.94992,1.95022,1.94971,1.9502,985300000.0
2006-12-11 02:45:00,1.9502,1.95084,1.95015,1.95068,900599993.0
2006-12-11 03:00:00,1.95067,1.95095,1.95024,1.95047,829499997.0
2006-12-11 03:15:00,1.95054,1.95059,1.94892,1.94913,875300008.0
2006-12-11 03:30:00,1.94919,1.9493,1.94842,1.94863,867899998.0
2006-12-11 03:45:00,1.9486,1.9487,1.94759,1.94766,948499999.0
2006-12-11 04:00:00,1.94763,1.94853,1.94702,1.94702,820899993.0
2006-12-11 04:15:00,1.94718,1.9475,1.94655,1.94696,976099999.0
2006-12-11 04:30:00,1.9468,1.94739,1.94663,1.94733,841599995.0
2006-12-11 04:45:00,1.94736,1.9474,1.94699,1.94709,636549998.0
2006-12-11 05:00:00,1.94713,1.94735,1.94688,1.94707,803300000.0
2006-12-11 05:15:00,1.94711,1.94934,1.94698,1.94933,728900000.0
2006-12-11 05:30:00,1.94923,1.95016,1.94912,1.94983,746599996.0
2006-12-11 05:45:00,1.94988,1.94993,1.94952,1.94963,834099999.0
2006-12-11 06:00:00,1.94967,1.95023,1.94959,1.95023,822819999.0
2006-12-11 06:15:00,1.95026,1.95038,1.94947,1.94984,997800000.0
2006-12-11 06:30:00,1.94979,1.95006,1.9495,1.94988,797299999.0
2006-12-11 06:45:00,1.94989,1.94994,1.94945,1.94954,563500003.0
2006-12-11 07:00:00,1.94972,1.94982,1.94927,1.94978,904999997.0
2006-12-11 07:15:00,1.94981,1.9504,1.94944,1.9504,853600000.0
2006-12-11 07:30:00,1.95045,1.95047,1.9496,1.94976,938269996.0
2006-12-11 07:45:00,1.94975,1.95013,1.94966,1.95007,566400002.0
2006-12-11 08:00:00,1.94997,1.95158,1.94993,1.95151,1056799995.0
2006-12-11 08:15:00,1.95155,1.9522,1.95143,1.95202,933046997.0
2006-12-11 08:30:00,1.95196,1.95196,1.95027,1.95042,843200000.0
2006-12-11 08:45:00,1.9505,1.95056,1.94929,1.94929,916799997.0
2006-12-11 09:00:00,1.94943,1.95187,1.94934,1.95185,1246900008.0
2006-12-11 09:15:00,1.95192,1.95248,1.95102,1.95209,729049998.0
2006-12-11 09:30:00,1.95199,1.95299,1.95175,1.95294,898150000.0
2006-12-11 09:45:00,1.95302,1.95629,1.95302,1.95425,842799999.0
2006-12-11 10:00:00,1.95418,1.95614,1.95386,1.95544,992199999.0
2006-12-11 10:15:00,1.95552,1.95646,1.95513,1.95555,1137799994.0
2006-12-11 10:30:00,1.95559,1.95651,1.95473,1.955,964499998.0
2006-12-11 10:45:00,1.95498,1.95505,1.95268,1.95305,1137200000.0
2006-12-11 11:00:00,1.95303,1.95333,1.95224,1.95256,1131999994.0
2006-12-11 11:15:00,1.95252,1.95331,1.95233,1.9525,1060399997.0
2006-12-11 11:30:00,1.95238,1.95323,1.95063,1.95089,1090399997.0
2006-12-11 11:45:00,1.95096,1.95218,1.95075,1.95165,1071550004.0
2006-12-11 12:00:00,1.9516,1.9516,1.94955,1.94987,1039199999.0
2006-12-11 12:15:00,1.94993,1.95,1.9488,1.94915,1128449996.0
2006-12-11 12:30:00,1.94922,1.95048,1.94856,1.95038,856549999.0
2006-12-11 12:45:00,1.95048,1.95064,1.94964,1.94997,958900002.0
2006-12-11 13:00:00,1.94993,1.95012,1.94981,1.94986,959869997.0
2006-12-11 13:15:00,1.94987,1.95004,1.94897,1.94991,875599997.0
2006-12-11 13:30:00,1.94986,1.95002,1.94908,1.94915,997599988.0
2006-12-11 13:45:00,1.94915,1.94963,1.94864,1.94872,758799997.0
2006-12-11 14:00:00,1.94872,1.949,1.94808,1.94813,808700008.0
2006-12-11 14:15:00,1.94805,1.94862,1.94762,1.94852,934500000.0
2006-12-11 14:30:00,1.94849,1.94955,1.94833,1.94913,835999996.0
2006-12-11 14:45:00,1.94911,1.9494,1.94872,1.94872,959469999.0
2006-12-11 15:00:00,1.94873,1.94941,1.94855,1.94857,986399998.0
2006-12-11 15:15:00,1.94843,1.94946,1.94794,1.94946,1148269998.0
2006-12-11 15:30:00,1.94941,1.95053,1.94913,1.95022,959700000.0
2006-12-11 15:45:00,1.9502,1.95084,1.95,1.95075,1092199994.0
2006-12-11 16:00:00,1.95098,1.95127,1.94943,1.95041,900599992.0
2006-12-11 16:15:00,1.95049,1.95069,1.94984,1.95067,944499999.0
2006-12-11 16:30:00,1.9505,1.95127,1.95031,1.9512,909200003.0
2006-12-11 16:45:00,1.95118,1.95138,1.95043,1.95123,1053299998.0
2006-12-11 17:00:00,1.95112,1.95118,1.94939,1.9498,1031869994.0
2006-12-11 17:15:00,1.94977,1.95217,1.94974,1.95172,982950002.0
2006-12-11 17:30:00,1.95168,1.95352,1.95168,1.95323,1089000000.0
2006-12-11 17:45:00,1.95321,1.95387,1.95303,1.95356,937399998.0
2006-12-11 18:00:00,1.95377,1.95508,1.95373,1.95407,13026600009.0
2006-12-11 18:15:00,1.95403,1.95543,1.95385,1.95543,9611299994.0
2006-12-11 18:30:00,1.95535,1.95609,1.95446,1.95536,5250449999.0
2006-12-11 18:45:00,1.95538,1.9559,1.95478,1.95485,5219049989.0
2006-12-11 19:00:00,1.95488,1.9578,1.95488,1.95763,5238450000.0
2006-12-11 19:15:00,1.95754,1.95876,1.95718,1.95839,4618547003.0
2006-12-11 19:30:00,1.95843,1.95929,1.95831,1.9592,4415700000.0
2006-12-11 19:45:00,1.95917,1.95922,1.95827,1.95827,3745669992.0
2006-12-11 20:00:00,1.95808,1.95833,1.95715,1.9572,2838199991.0
2006-12-11 20:15:00,1.95723,1.95772,1.95719,1.9576,3655500011.0
2006-12-11 20:30:00,1.95759,1.95771,1.9572,1.95738,4201950011.0
2006-12-11 20:45:00,1.9573,1.95746,1.95712,1.95717,4900699990.0
2006-12-11 21:00:00,1.95715,1.95804,1.95704,1.95798,2753050005.0
2006-12-11 21:15:00,1.95804,1.95832,1.95786,1.95832,2098399996.0
2006-12-11 21:30:00,1.95835,1.95847,1.95783,1.95843,2016399998.0
2006-12-11 21:45:00,1.95844,1.95849,1.95798,1.95813,2058496993.0
2006-12-11 22:00:00,1.95817,1.95861,1.95798,1.95804,1512600000.0
2006-12-11 22:15:00,1.95813,1.95815,1.95658,1.95658,1877199992.0
2006-12-11 22:30:00,1.95658,1.95682,1.95608,1.95625,1428599999.0
2006-12-11 22:45:00,1.95625,1.95676,1.95607,1.95646,974800001.0
2006-12-11 23:00:00,1.95647,1.95691,1.95626,1.95649,798500000.0
2006-12-11 23:15:00,1.95642,1.95685,1.95606,1.95681,805600001.0
2006-12-11 23:30:00,1.95676,1.95684,1.95597,1.95646,487699998.0
2006-12-11 23:45:00,1.9566,1.95801,1.95652,1.95801,935800005.0
2006-12-12 00:00:00,1.95797,1.95825,1.95735,1.95794,896049997.0
2006-12-12 00:15:00,1.95792,1.959,1.95782,1.95845,765599997.0
2006-12-12 00:30:00,1.95833,1.95897,1.95815,1.9588,620500001.0
2006-12-12 00:45:00,1.95879,1.95895,1.95862,1.95887,893800003.0
2006-12-12 01:00:00,1.95881,1.95979,1.95858,1.95977,767699998.0
2006-12-12 01:15:00,1.9597,1.96053,1.95961,1.95987,679999999.0
2006-12-12 01:30:00,1.95993,1.96055,1.95977,1.96045,695199997.0
2006-12-12 01:45:00,1.96048,1.96057,1.95937,1.95973,871369994.0
2006-12-12 02:00:00,1.95969,1.95969,1.95909,1.95925,695699999.0
2006-12-12 02:15:00,1.95916,1.96001,1.95909,1.95987,1146399998.0
2006-12-12 02:30:00,1.95986,1.95996,1.95912,1.95926,903599998.0
2006-12-12 02:45:00,1.9592,1.95953,1.95898,1.95898,903470002.0
2006-12-12 03:00:00,1.95906,1.95936,1.95894,1.95919,830300006.0
2006-12-12 03:15:00,1.95924,1.95942,1.95901,1.95927,472599997.0
2006-12-12 03:30:00,1.95923,1.95945,1.95917,1.95931,761499999.0
2006-12-12 03:45:00,1.95933,1.95967,1.95919,1.95967,853100002.0
2006-12-12 04:00:00,1.95965,1.95974,1.95938,1.95966,971599999.0
2006-12-12 04:15:00,1.95977,1.96058,1.95969,1.96023,972900001.0
2006-12-12 04:30:00,1.96006,1.96015,1.95936,1.95963,1004299997.0
2006-12-12 04:45:00,1.95963,1.96192,1.95924,1.96165,712599999.0
2006-12-12 05:00:00,1.96172,1.96227,1.96116,1.96142,889299997.0
2006-12-12 05:15:00,1.9614,1.96169,1.96133,1.96167,846800000.0
2006-12-12 05:30:00,1.96165,1.96212,1.96153,1.96203,791700002.0
2006-12-12 05:45:00,1.96209,1.96226,1.96099,1.96112,962500003.0
2006-12-12 06:00:00,1.96119,1.96241,1.96119,1.96216,899099996.0
2006-12-12 06:15:00,1.96221,1.96232,1.96192,1.96229,884700001.0
2006-12-12 06:30:00,1.96217,1.9624,1.96135,1.96155,697200000.0
2006-12-12 06:45:00,1.96154,1.96172,1.96111,1.96165,715800004.0
2006-12-12 07:00:00,1.96183,1.96183,1.96154,1.9616,651700001.0
2006-12-12 07:15:00,1.96162,1.96173,1.96112,1.96115,771500001.0
2006-12-12 07:30:00,1.96122,1.96122,1.96073,1.96096,881399998.0
2006-12-12 07:45:00,1.96091,1.96113,1.96081,1.96112,556299997.0
2006-12-12 08:00:00,1.96108,1.96215,1.96103,1.96191,1014299999.0
2006-12-12 08:15:00,1.96186,1.96189,1.96131,1.96159,929300000.0
2006-12-12 08:30:00,1.96156,1.96161,1.96094,1.96118,975799997.0
2006-12-12 08:45:00,1.96124,1.96194,1.96097,1.96172,892100002.0
2006-12-12 09:00:00,1.9618,1.96216,1.96094,1.96216,814499998.0
2006-12-12 09:15:00,1.96214,1.96234,1.96079,1.96092,723399994.0
2006-12-12 09:30:00,1.96099,1.96158,1.96087,1.96148,1027499998.0
2006-12-12 09:45:00,1.96136,1.96136,1.95873,1.9594,787700000.0
2006-12-12 10:00:00,1.95938,1.9595,1.95772,1.95843,1029700001.0
2006-12-12 10:15:00,1.95837,1.95941,1.95831,1.95923,899900005.0
2006-12-12 10:30:00,1.95926,1.96005,1.95924,1.95968,921299997.0
2006-12-12 10:45:00,1.95973,1.9602,1.9584,1.95881,756299998.0
2006-12-12 11:00:00,1.95871,1.95892,1.95816,1.9586,932099999.0
2006-12-12 11:15:00,1.95868,1.96091,1.95845,1.96091,909969997.0
2006-12-12 11:30:00,1.96115,1.9641,1.96115,1.96337,1009299999.0
2006-12-12 11:45:00,1.96342,1.96467,1.9629,1.96296,1136170001.0
2006-12-12 12:00:00,1.96312,1.96469,1.96287,1.96343,886200004.0
2006-12-12 12:15:00,1.96342,1.96362,1.96164,1.96262,867500000.0
2006-12-12 12:30:00,1.96263,1.96263,1.96188,1.96248,996549998.0
2006-12-12 12:45:00,1.96253,1.96261,1.95948,1.96099,905699999.0
2006-12-12 13:00:00,1.96108,1.96204,1.96095,1.96171,1030499998.0
2006-12-12 13:15:00,1.96175,1.96196,1.96086,1.96144,937099994.0
2006-12-12 13:30:00,1.96144,1.96177,1.96115,1.96153,1164099999.0
2006-12-12 13:45:00,1.96132,1.96183,1.96132,1.96177,909699999.0
2006-12-12 14:00:00,1.96186,1.96357,1.96161,1.96288,925700004.0
2006-12-12 14:15:00,1.96295,1.96375,1.96269,1.96345,825546991.0
2006-12-12 14:30:00,1.96352,1.96359,1.96287,1.96342,979849998.0
2006-12-12 14:45:00,1.96339,1.96432,1.96335,1.96389,1077999994.0
2006-12-12 15:00:00,1.96388,1.96433,1.96313,1.96316,1061770003.0
2006-12-12 15:15:00,1.96307,1.96335,1.96232,1.96244,1308299994.0
2006-12-12 15:30:00,1.96153,1.96336,1.96014,1.9623,938500004.0
2006-12-12 15:45:00,1.96226,1.96348,1.9612,1.96162,962650005.0
2006-12-12 16:00:00,1.96172,1.96388,1.96161,1.96369,1053099995.0
2006-12-12 16:15:00,1.9637,1.96429,1.9631,1.96384,948199996.0
2006-12-12 16:30:00,1.96364,1.96798,1.96364,1.96761,997600002.0
2006-12-12 16:45:00,1.9678,1.9678,1.96619,1.96686,992799993.0
2006-12-12 17:00:00,1.96684,1.96786,1.96625,1.96741,1218899994.0
2006-12-12 17:15:00,1.96735,1.96805,1.9672,1.96756,951199998.0
2006-12-12 17:30:00,1.96752,1.96752,1.96675,1.96723,902300004.0
2006-12-12 17:45:00,1.96725,1.96756,1.96612,1.96616,869200004.0
2006-12-12 18:00:00,1.96608,1.96679,1.9659,1.96621,13479447010.0
2006-12-12 18:15:00,1.96625,1.96638,1.96543,1.96543,9320369988.0
2006-12-12 18:30:00,1.96545,1.96566,1.96465,1.96532,5550649989.0
2006-12-12 18:45:00,1.96537,1.96594,1.96507,1.96525,5553600003.0
2006-12-12 19:00:00,1.96526,1.96539,1.96363,1.96503,4818370009.0
2006-12-12 19:15:00,1.96505,1.96546,1.96435,1.96497,4457299999.0
2006-12-12 19:30:00,1.9649,1.96535,1.96455,1.96455,4800500001.0
2006-12-12 19:45:00,1.96458,1.96482,1.9642,1.9648,3716850002.0
2006-12-12 20:00:00,1.9648,1.96505,1.96466,1.96498,2808399994.0
2006-12-12 20:15:00,1.965,1.96591,1.96495,1.96588,3773349996.0
2006-12-12 20:30:00,1.9659,1.96628,1.96551,1.96585,4594400002.0
2006-12-12 20:45:00,1.96588,1.96604,1.96541,1.96557,4801100005.0
2006-12-12 21:00:00,1.96553,1.96553,1.962,1.96513,3096849984.0
2006-12-12 21:15:00,1.96555,1.96945,1.96423,1.96897,2291499994.0
2006-12-12 21:30:00,1.9689,1.97102,1.96846,1.96897,1718099991.0
2006-12-12 21:45:00,1.96894,1.97042,1.96858,1.96947,2005446995.0
2006-12-12 22:00:00,1.9696,1.97116,1.96949,1.97107,1689800005.0
2006-12-12 22:15:00,1.97109,1.9712,1.9701,1.97074,1915849998.0
2006-12-12 22:30:00,1.97072,1.97116,1.97035,1.97053,1399469998.0
2006-12-12 22:45:00,1.97043,1.97057,1.96982,1.97045,1133099999.0
2006-12-12 23:00:00,1.97028,1.97078,1.96988,1.97065,714900004.0
2006-12-12 23:15:00,1.97059,1.97098,1.9704,1.97053,849499999.0
2006-12-12 23:30:00,1.97062,1.9708,1.97036,1.97065,614799999.0
2006-12-12 23:45:00,1.97067,1.97139,1.97042,1.9712,606699996.0
2006-12-13 00:00:00,1.97088,1.97105,1.97029,1.97056,885049997.0
2006-12-13 00:15:00,1.97067,1.97082,1.96999,1.97023,803349999.0
2006-12-13 00:30:00,1.97043,1.97098,1.97034,1.97058,545199999.0
2006-12-13 00:45:00,1.97057,1.97059,1.96995,1.97025,781699997.0
2006-12-13 01:00:00,1.97032,1.97122,1.97021,1.97088,861199997.0
2006-12-13 01:15:00,1.97079,1.97089,1.97012,1.97045,882200001.0
2006-12-13 01:30:00,1.97052,1.97052,1.96965,1.97013,777000003.0
2006-12-13 01:45:00,1.97021,1.971,1.9701,1.97081,713400001.0
2006-12-13 02:00:00,1.97083,1.97085,1.97027,1.97042,998219999.0
2006-12-13 02:15:00,1.97047,1.97062,1.97011,1.97046,902399999.0
2006-12-13 02:30:00,1.97046,1.97049,1.96989,1.97015,821999999.0
2006-12-13 02:45:00,1.97017,1.9706,1.96998,1.97008,911199998.0
2006-12-13 03:00:00,1.9701,1.97053,1.97008,1.97031,772100002.0
2006-12-13 03:15:00,1.97031,1.97067,1.97015,1.97017,842070001.0
2006-12-13 03:30:00,1.97017,1.97084,1.97,1.97067,893499992.0
2006-12-13 03:45:00,1.97068,1.97073,1.97003,1.97003,978700002.0
2006-12-13 04:00:00,1.97002,1.97053,1.97002,1.9703,674170001.0
2006-12-13 04:15:00,1.97039,1.97078,1.9702,1.97067,1010799997.0
2006-12-13 04:30:00,1.97066,1.97148,1.97053,1.97116,713399997.0
2006-12-13 04:45:00,1.97121,1.97143,1.97079,1.97123,674399999.0
2006-12-13 05:00:00,1.97133,1.97137,1.9711,1.97127,593250000.0
2006-12-13 05:15:00,1.9713,1.97158,1.97118,1.97142,690199998.0
2006-12-13 05:30:00,1.97138,1.97147,1.97109,1.97133,675300003.0
2006-12-13 05:45:00,1.97138,1.97145,1.97106,1.9714,597600004.0
2006-12-13 06:00:00,1.97133,1.97145,1.97126,1.9713,838600002.0
2006-12-13 06:15:00,1.97135,1.97166,1.97122,1.97163,892299996.0
2006-12-13 06:30:00,1.97159,1.97172,1.9713,1.97132,581896993.0
2006-12-13 06:45:00,1.97123,1.97133,1.97073,1.97102,582350001.0
2006-12-13 07:00:00,1.97112,1.97118,1.97078,1.97089,753900000.0
2006-12-13 07:15:00,1.9709,1.9709,1.97044,1.97088,875700001.0
2006-12-13 07:30:00,1.97095,1.97095,1.97017,1.97055,817600000.0
2006-12-13 07:45:00,1.97055,1.97103,1.97044,1.97097,680250003.0
2006-12-13 08:00:00,1.97091,1.97093,1.97054,1.97074,920000001.0
2006-12-13 08:15:00,1.9707,1.9707,1.97008,1.97037,863399998.0
2006-12-13 08:30:00,1.97023,1.97035,1.9694,1.96944,990700003.0
2006-12-13 08:45:00,1.96948,1.97014,1.96935,1.9695,722000001.0
2006-12-13 09:00:00,1.96946,1.96946,1.96856,1.96885,872099999.0
2006-12-13 09:15:00,1.96879,1.96908,1.96844,1.96891,855900004.0
2006-12-13 09:30:00,1.9688,1.9699,1.9683,1.96937,840900002.0
2006-12-13 09:45:00,1.96933,1.97081,1.96924,1.97019,993299996.0
2006-12-13 10:00:00,1.97015,1.97027,1.969,1.96908,1052200000.0
2006-12-13 10:15:00,1.96903,1.96939,1.96848,1.9686,934499995.0
2006-12-13 10:30:00,1.96861,1.96879,1.96737,1.96795,996899997.0
2006-12-13 10:45:00,1.96795,1.96926,1.96795,1.96907,971599998.0
2006-12-13 11:00:00,1.96885,1.96885,1.9668,1.96842,1026100000.0
2006-12-13 11:15:00,1.96897,1.96929,1.96838,1.96913,870700000.0
2006-12-13 11:30:00,1.96949,1.9718,1.96949,1.97034,1141299994.0
2006-12-13 11:45:00,1.9704,1.97197,1.97031,1.9718,960099994.0
2006-12-13 12:00:00,1.9718,1.97203,1.9712,1.97134,910100005.0
2006-12-13 12:15:00,1.97139,1.97227,1.97092,1.9714,931800000.0
2006-12-13 12:30:00,1.97147,1.9718,1.97106,1.97131,1001999995.0
2006-12-13 12:45:00,1.9712,1.9716,1.9707,1.97159,1042999996.0
2006-12-13 13:00:00,1.9718,1.97227,1.97154,1.97213,1001699999.0
2006-12-13 13:15:00,1.9723,1.97269,1.97129,1.97132,909269999.0
2006-12-13 13:30:00,1.97123,1.97192,1.97123,1.97173,958050000.0
2006-12-13 13:45:00,1.97163,1.97178,1.9713,1.97164,1090900004.0
2006-12-13 14:00:00,1.97188,1.97226,1.97118,1.97118,766850001.0
2006-12-13 14:15:00,1.97113,1.97145,1.97091,1.97141,921800002.0
2006-12-13 14:30:00,1.97139,1.97191,1.97111,1.97182,834500001.0
2006-12-13 14:45:00,1.97174,1.97194,1.97121,1.97122,893700002.0
2006-12-13 15:00:00,1.9713,1.97166,1.97062,1.97139,950900000.0
2006-12-13 15:15:00,1.97143,1.97179,1.96988,1.97021,1128899996.0
2006-12-13 15:30:00,1.96932,1.96932,1.963,1.96618,892699999.0
2006-12-13 15:45:00,1.96624,1.96629,1.96452,1.96526,1094299993.0
2006-12-13 16:00:00,1.96542,1.96543,1.96311,1.96408,1255649998.0
2006-12-13 16:15:00,1.96403,1.96448,1.96349,1.96371,1063999996.0
2006-12-13 16:30:00,1.96346,1.96346,1.96076,1.96154,965799998.0
2006-12-13 16:45:00,1.96154,1.9629,1.96141,1.96225,1124399989.0
2006-12-13 17:00:00,1.96215,1.96536,1.96215,1.96467,1043100004.0
2006-12-13 17:15:00,1.9646,1.96582,1.96456,1.96569,927499996.0
2006-12-13 17:30:00,1.96543,1.96556,1.96477,1.96513,864499995.0
2006-12-13 17:45:00,1.96502,1.96693,1.96502,1.96688,770400002.0
2006-12-13 18:00:00,1.96699,1.96948,1.96668,1.96884,12515820007.0
2006-12-13 18:15:00,1.96877,1.96878,1.96713,1.96741,9530770004.0
2006-12-13 18:30:00,1.96738,1.96769,1.96544,1.96558,5020099992.0
2006-12-13 18:45:00,1.96558,1.96619,1.96542,1.96593,5554049991.0
2006-12-13 19:00:00,1.966,1.96706,1.966,1.96643,5028570007.0
2006-12-13 19:15:00,1.96644,1.96679,1.96612,1.96613,4472699995.0
2006-12-13 19:30:00,1.9661,1.9662,1.96505,1.9651,4263389993.0
2006-12-13 19:45:00,1.9651,1.96522,1.96371,1.96435,3253499999.0
2006-12-13 20:00:00,1.96433,1.96473,1.96276,1.9643,2811816991.0
2006-12-13 20:15:00,1.96432,1.96465,1.96412,1.96446,3636549989.0
2006-12-13 20:30:00,1.96447,1.96535,1.96445,1.96493,4732399995.0
2006-12-13 20:45:00,1.96492,1.96512,1.96451,1.96464,5099219995.0
2006-12-13 21:00:00,1.96469,1.96569,1.96449,1.96558,3076099993.0
2006-12-13 21:15:00,1.96566,1.96591,1.96556,1.96577,2254599998.0
2006-12-13 21:30:00,1.96588,1.96671,1.96568,1.96655,2177599999.0
2006-12-13 21:45:00,1.9665,1.96664,1.96557,1.96558,2105599996.0
2006-12-13 22:00:00,1.96571,1.9673,1.96564,1.96576,1705300001.0
2006-12-13 22:15:00,1.96577,1.96599,1.96517,1.9652,1687999995.0
2006-12-13 22:30:00,1.96525,1.96594,1.96523,1.96582,1431900005.0
2006-12-13 22:45:00,1.96568,1.9668,1.96556,1.96665,1191600000.0
2006-12-13 23:00:00,1.96646,1.96729,1.9664,1.96727,906400002.0
2006-12-13 23:15:00,1.9673,1.96751,1.96698,1.96733,979499995.0
2006-12-13 23:30:00,1.96725,1.96758,1.96693,1.96713,720699996.0
2006-12-13 23:45:00,1.96728,1.96743,1.96658,1.96664,638899998.0
2006-12-14 00:00:00,1.9665,1.96675,1.96586,1.96657,801799993.0
2006-12-14 00:15:00,1.96659,1.96707,1.96659,1.96685,945399999.0
2006-12-14 00:30:00,1.96682,1.96691,1.96595,1.96656,610500005.0
2006-12-14 00:45:00,1.96649,1.96649,1.96605,1.9662,959949995.0
2006-12-14 01:00:00,1.96615,1.96644,1.96605,1.96635,814569999.0
2006-12-14 01:15:00,1.9663,1.96635,1.96587,1.9663,543700001.0
2006-12-14 01:30:00,1.96647,1.9672,1.96642,1.96674,876099997.0
2006-12-14 01:45:00,1.96677,1.96743,1.96675,1.96727,720299998.0
2006-12-14 02:00:00,1.96715,1.96726,1.96675,1.96678,854950002.0
2006-12-14 02:15:00,1.9668,1.96738,1.96676,1.96701,848200002.0
2006-12-14 02:30:00,1.967,1.96714,1.96663,1.96687,832399996.0
2006-12-14 02:45:00,1.9668,1.9669,1.96602,1.96615,797300004.0
2006-12-14 03:00:00,1.96612,1.96643,1.96578,1.96587,897999997.0
2006-12-14 03:15:00,1.96594,1.96649,1.9655,1.96649,801899997.0
2006-12-14 03:30:00,1.96645,1.96688,1.96644,1.96677,778800000.0
2006-12-14 03:45:00,1.96681,1.96722,1.96673,1.96719,875500000.0
2006-12-14 04:00:00,1.96708,1.96726,1.96691,1.9671,863899999.0
2006-12-14 04:15:00,1.9672,1.96725,1.9668,1.96701,765550002.0
2006-12-14 04:30:00,1.96699,1.96747,1.96681,1.96732,690099995.0
2006-12-14 04:45:00,1.96732,1.96733,1.9662,1.96627,743600002.0
2006-12-14 05:00:00,1.96635,1.9664,1.96595,1.96628,837300001.0
2006-12-14 05:15:00,1.96631,1.96645,1.96608,1.96635,800900001.0
2006-12-14 05:30:00,1.96648,1.96651,1.96584,1.96623,963900000.0
2006-12-14 05:45:00,1.96618,1.9665,1.96612,1.96625,634499998.0
2006-12-14 06:00:00,1.96633,1.96637,1.96582,1.96591,885599998.0
2006-12-14 06:15:00,1.96587,1.9663,1.96537,1.96629,1037400008.0
2006-12-14 06:30:00,1.96616,1.96642,1.96595,1.96628,711849997.0
2006-12-14 06:45:00,1.9663,1.96637,1.96593,1.96621,648200001.0
2006-12-14 07:00:00,1.96639,1.96639,1.96582,1.96612,792599996.0
2006-12-14 07:15:00,1.96626,1.9665,1.96601,1.96615,798399992.0
2006-12-14 07:30:00,1.96614,1.96638,1.96568,1.96588,1045199997.0
2006-12-14 07:45:00,1.96582,1.96588,1.96524,1.96551,700799999.0
2006-12-14 08:00:00,1.96548,1.96564,1.96532,1.96556,969499998.0
2006-12-14 08:15:00,1.96555,1.96664,1.9654,1.9665,912449996.0
2006-12-14 08:30:00,1.96648,1.96653,1.96607,1.9662,913799998.0
2006-12-14 08:45:00,1.96636,1.96704,1.96622,1.96697,809799998.0
2006-12-14 09:00:00,1.96696,1.96768,1.96682,1.96748,698699999.0
2006-12-14 09:15:00,1.9675,1.9675,1.96624,1.96624,935700001.0
2006-12-14 09:30:00,1.96605,1.9681,1.96598,1.9681,901799998.0
2006-12-14 09:45:00,1.9682,1.9693,1.9673,1.969,876799997.0
2006-12-14 10:00:00,1.96906,1.97105,1.96906,1.97019,838500004.0
2006-12-14 10:15:00,1.97016,1.9702,1.96795,1.9682,958899997.0
2006-12-14 10:30:00,1.96833,1.96888,1.96788,1.96818,1003400000.0
2006-12-14 10:45:00,1.96824,1.96829,1.9669,1.96759,1029399996.0
2006-12-14 11:00:00,1.9676,1.96773,1.96626,1.96687,1092546989.0
2006-12-14 11:15:00,1.96697,1.96706,1.9658,1.9658,1212999988.0
2006-12-14 11:30:00,1.96596,1.96877,1.96596,1.96819,1039200002.0
2006-12-14 11:45:00,1.96814,1.9683,1.9669,1.96723,1167899996.0
2006-12-14 12:00:00,1.96722,1.96725,1.96647,1.96651,1126599997.0
2006-12-14 12:15:00,1.96666,1.96711,1.96658,1.96686,977899997.0
2006-12-14 12:30:00,1.96687,1.96725,1.96658,1.9667,993799995.0
2006-12-14 12:45:00,1.96674,1.96756,1.96656,1.96756,1051400004.0
2006-12-14 13:00:00,1.96773,1.96776,1.96506,1.96518,1243396993.0
2006-12-14 13:15:00,1.96527,1.96649,1.96511,1.96545,928200003.0
2006-12-14 13:30:00,1.96544,1.96551,1.96309,1.96432,1016200000.0
2006-12-14 13:45:00,1.96423,1.96427,1.96231,1.96316,761246991.0
2006-12-14 14:00:00,1.96329,1.96558,1.96329,1.96544,859099996.0
2006-12-14 14:15:00,1.9655,1.96614,1.96536,1.96536,871999999.0
2006-12-14 14:30:00,1.96548,1.96548,1.96324,1.96405,935500006.0
2006-12-14 14:45:00,1.96407,1.96408,1.96317,1.96364,1051899997.0
2006-12-14 15:00:00,1.96372,1.96475,1.9634,1.96431,894199994.0
2006-12-14 15:15:00,1.96422,1.96422,1.96265,1.96353,947999996.0
2006-12-14 15:30:00,1.96301,1.96301,1.96068,1.96231,997600004.0
2006-12-14 15:45:00,1.96257,1.96333,1.96216,1.96323,1065199999.0
2006-12-14 16:00:00,1.96323,1.96458,1.96317,1.96413,1176899996.0
2006-12-14 16:15:00,1.96417,1.96491,1.96356,1.96356,1143400007.0
2006-12-14 16:30:00,1.96357,1.96367,1.96298,1.96318,903499999.0
2006-12-14 16:45:00,1.9631,1.96318,1.96101,1.96114,952400002.0
2006-12-14 17:00:00,1.96108,1.96239,1.96061,1.96239,1101100002.0
2006-12-14 17:15:00,1.96234,1.96256,1.95875,1.9589,1060450002.0
2006-12-14 17:30:00,1.95869,1.95956,1.95782,1.95948,1145200006.0
2006-12-14 17:45:00,1.95952,1.96226,1.95936,1.96226,863399999.0
2006-12-14 18:00:00,1.96239,1.96345,1.96218,1.96273,12470900004.0
2006-12-14 18:15:00,1.96273,1.96313,1.96093,1.96197,9905196979.0
2006-12-14 18:30:00,1.962,1.96217,1.96058,1.96163,5114299973.0
2006-12-14 18:45:00,1.96165,1.96425,1.96148,1.96413,5570299994.0
2006-12-14 19:00:00,1.96428,1.96478,1.96332,1.96392,5251549993.0
2006-12-14 19:15:00,1.96394,1.96454,1.96337,1.96345,4448870000.0
2006-12-14 19:30:00,1.96335,1.96372,1.96194,1.9621,4509299999.0
2006-12-14 19:45:00,1.96204,1.96205,1.96077,1.9609,3467600002.0
2006-12-14 20:00:00,1.96092,1.96169,1.96084,1.96133,2791399998.0
2006-12-14 20:15:00,1.9613,1.96175,1.96071,1.96175,3588249992.0
2006-12-14 20:30:00,1.96176,1.96183,1.95981,1.96061,4768800005.0
2006-12-14 20:45:00,1.96067,1.96071,1.95952,1.95969,4824900009.0
2006-12-14 21:00:00,1.95961,1.96215,1.95938,1.96089,3072269993.0
2006-12-14 21:15:00,1.96097,1.96184,1.96065,1.96127,2016749995.0
2006-12-14 21:30:00,1.96123,1.9616,1.96012,1.96022,1859200000.0
2006-12-14 21:45:00,1.96022,1.96138,1.96001,1.96086,2046870003.0
2006-12-14 22:00:00,1.96085,1.96107,1.96033,1.96047,1785899998.0
2006-12-14 22:15:00,1.96047,1.96073,1.95957,1.96057,1690299998.0
2006-12-14 22:30:00,1.9606,1.96142,1.96046,1.96053,1548200003.0
2006-12-14 22:45:00,1.96062,1.9613,1.96032,1.96125,1035099995.0
2006-12-14 23:00:00,1.96117,1.96147,1.9607,1.96094,967549996.0
2006-12-14 23:15:00,1.96097,1.96137,1.96084,1.96105,1011000004.0
2006-12-14 23:30:00,1.96105,1.96111,1.96001,1.96016,818699990.0
2006-12-14 23:45:00,1.96021,1.96038,1.95995,1.96005,777799998.0
2006-12-15 00:00:00,1.95988,1.96094,1.95983,1.9608,767449995.0
2006-12-15 00:15:00,1.96061,1.96119,1.96048,1.96115,989549998.0
2006-12-15 00:30:00,1.96109,1.96151,1.96095,1.96123,683399998.0
2006-12-15 00:45:00,1.96132,1.96165,1.96117,1.96118,817550005.0
2006-12-15 01:00:00,1.96116,1.96128,1.96072,1.96087,773099998.0
2006-12-15 01:15:00,1.96081,1.96124,1.96068,1.96097,651899997.0
2006-12-15 01:30:00,1.9611,1.96163,1.9611,1.9615,912650000.0
2006-12-15 01:45:00,1.96162,1.96221,1.96128,1.9617,738899998.0
2006-12-15 02:00:00,1.95531,1.96195,1.95531,1.96138,899549993.0
2006-12-15 02:15:00,1.9614,1.9614,1.95967,1.95969,908999996.0
2006-12-15 02:30:00,1.95962,1.96086,1.95961,1.96073,912999999.0
2006-12-15 02:45:00,1.96064,1.96066,1.95977,1.95998,836100002.0
2006-12-15 03:00:00,1.96001,1.96042,1.95997,1.96014,884100003.0
2006-12-15 03:15:00,1.96012,1.96074,1.95995,1.96058,701899997.0
2006-12-15 03:30:00,1.9604,1.96046,1.95955,1.96035,615999999.0
2006-12-15 03:45:00,1.96036,1.96051,1.95965,1.96006,926499997.0
2006-12-15 04:00:00,1.96003,1.96012,1.95927,1.9593,929699998.0
2006-12-15 04:15:00,1.9594,1.96116,1.9594,1.96098,1058899994.0
2006-12-15 04:30:00,1.96099,1.96154,1.96099,1.96105,656699998.0
2006-12-15 04:45:00,1.96133,1.96145,1.96113,1.96127,654799999.0
2006-12-15 05:00:00,1.96135,1.96135,1.96049,1.96106,702599997.0
2006-12-15 05:15:00,1.9611,1.9611,1.96038,1.96046,825350001.0
2006-12-15 05:30:00,1.9605,1.96068,1.96034,1.96047,1009200004.0
2006-12-15 05:45:00,1.96056,1.96074,1.96023,1.96059,876400001.0
2006-12-15 06:00:00,1.96067,1.96119,1.96054,1.96104,825000000.0
2006-12-15 06:15:00,1.96112,1.96177,1.96075,1.96084,898699998.0
2006-12-15 06:30:00,1.96066,1.96083,1.96055,1.96072,668500005.0
2006-12-15 06:45:00,1.96073,1.96105,1.96061,1.9608,772200001.0
2006-12-15 07:00:00,1.96097,1.96126,1.96049,1.9612,668399994.0
2006-12-15 07:15:00,1.96121,1.96166,1.96081,1.96166,864599999.0
2006-12-15 07:30:00,1.96169,1.96173,1.9607,1.96074,849349999.0
2006-12-15 07:45:00,1.96064,1.96122,1.96025,1.96083,826799999.0
2006-12-15 08:00:00,1.96079,1.96135,1.96065,1.9609,1029099999.0
2006-12-15 08:15:00,1.96088,1.96121,1.96076,1.96112,814600002.0
2006-12-15 08:30:00,1.96108,1.96122,1.96004,1.9601,902200006.0
2006-12-15 08:45:00,1.96025,1.96119,1.96008,1.96113,846200001.0
2006-12-15 09:00:00,1.96116,1.96224,1.96109,1.96169,836899996.0
2006-12-15 09:15:00,1.96169,1.96227,1.96118,1.96203,995799998.0
2006-12-15 09:30:00,1.96199,1.96222,1.96145,1.962,913799997.0
2006-12-15 09:45:00,1.96211,1.96389,1.96211,1.96233,891446990.0
2006-12-15 10:00:00,1.96225,1.9638,1.9622,1.96356,815400007.0
2006-12-15 10:15:00,1.96353,1.96356,1.96251,1.96254,851299995.0
2006-12-15 10:30:00,1.96256,1.9631,1.96201,1.96252,1055500001.0
2006-12-15 10:45:00,1.96259,1.96338,1.96223,1.96248,958800001.0
2006-12-15 11:00:00,1.96231,1.96231,1.96057,1.9607,992600003.0
2006-12-15 11:15:00,1.96075,1.96131,1.95821,1.95834,942000002.0
2006-12-15 11:30:00,1.95825,1.9585,1.95684,1.95748,921400002.0
2006-12-15 11:45:00,1.95753,1.95759,1.9556,1.9562,1047869997.0
2006-12-15 12:00:00,1.95613,1.95796,1.95606,1.95761,1031199999.0
2006-12-15 12:15:00,1.9576,1.95775,1.95683,1.95751,992799999.0
2006-12-15 12:30:00,1.95745,1.95757,1.95634,1.95748,1068900001.0
2006-12-15 12:45:00,1.95754,1.95877,1.95689,1.95716,793700003.0
2006-12-15 13:00:00,1.95721,1.95723,1.95649,1.95703,948550003.0
2006-12-15 13:15:00,1.9571,1.95729,1.95669,1.95707,839269997.0
2006-12-15 13:30:00,1.95709,1.9573,1.95664,1.95694,1003499990.0
2006-12-15 13:45:00,1.95687,1.95749,1.95654,1.95655,933499997.0
2006-12-15 14:00:00,1.95655,1.95737,1.95653,1.95666,1026600000.0
2006-12-15 14:15:00,1.95667,1.95733,1.95647,1.95728,839146995.0
2006-12-15 14:30:00,1.95728,1.95746,1.957,1.95716,1039799998.0
2006-12-15 14:45:00,1.95717,1.95749,1.95601,1.95601,945099997.0
2006-12-15 15:00:00,1.95585,1.95644,1.95585,1.95631,1097899998.0
2006-12-15 15:15:00,1.95626,1.95898,1.95574,1.95817,1119519999.0
2006-12-15 15:30:00,1.95971,1.96625,1.95971,1.96505,975200003.0
2006-12-15 15:45:00,1.96511,1.9661,1.96394,1.96567,1036899999.0
2006-12-15 16:00:00,1.96555,1.96595,1.96487,1.96538,1084199999.0
2006-12-15 16:15:00,1.96514,1.9652,1.96237,1.9633,1046399996.0
2006-12-15 16:30:00,1.96293,1.96325,1.95891,1.96126,967800003.0
2006-12-15 16:45:00,1.96108,1.96108,1.95784,1.95784,848000000.0
2006-12-15 17:00:00,1.95736,1.95779,1.95065,1.95243,1228450000.0
2006-12-15 17:15:00,1.95222,1.95276,1.95079,1.95184,979299998.0
2006-12-15 17:30:00,1.95164,1.95287,1.95001,1.95219,980700006.0
2006-12-15 17:45:00,1.95207,1.95246,1.95112,1.95174,1052399998.0
2006-12-15 18:00:00,1.95192,1.95298,1.95177,1.95182,12759499994.0
2006-12-15 18:15:00,1.95175,1.95311,1.95162,1.95291,9624599992.0
2006-12-15 18:30:00,1.95304,1.95449,1.95291,1.95403,5390000004.0
2006-12-15 18:45:00,1.95397,1.95408,1.95276,1.95333,5297799983.0
2006-12-15 19:00:00,1.95331,1.95337,1.9513,1.95151,4744769978.0
2006-12-15 19:15:00,1.95156,1.95267,1.95135,1.95135,4474549980.0
2006-12-15 19:30:00,1.95122,1.95269,1.95014,1.95146,4237946992.0
2006-12-15 19:45:00,1.95146,1.95253,1.95073,1.95213,3322050001.0
2006-12-15 20:00:00,1.95221,1.95241,1.95087,1.95134,2894899996.0
2006-12-15 20:15:00,1.95134,1.95174,1.95001,1.95098,3480399995.0
2006-12-15 20:30:00,1.95098,1.95232,1.95083,1.95173,4417746986.0
2006-12-15 20:45:00,1.95177,1.95227,1.9517,1.95177,5123419998.0
2006-12-15 21:00:00,1.95178,1.95201,1.95128,1.95168,2645249994.0
2006-12-15 21:15:00,1.95169,1.9518,1.95087,1.95088,2392399996.0
2006-12-15 21:30:00,1.95093,1.95133,1.95025,1.95025,1874499997.0
2006-12-15 21:45:00,1.95025,1.95106,1.94995,1.95,1772899995.0
2006-12-15 22:00:00,1.95017,1.95096,1.9498,1.95093,1710200000.0
2006-12-15 22:15:00,1.95093,1.95143,1.9507,1.95101,1836699999.0
2006-12-15 22:30:00,1.95105,1.95154,1.95089,1.951,1521900003.0
2006-12-15 22:45:00,1.95097,1.9519,1.95097,1.95155,887299993.0
2006-12-15 23:00:00,1.95135,1.95204,1.95125,1.95184,929100001.0
2006-12-15 23:15:00,1.95185,1.95197,1.95168,1.95182,950600002.0
2006-12-15 23:30:00,1.95182,1.95187,1.95147,1.95185,546700004.0
2006-12-15 23:45:00,1.95192,1.95225,1.95173,1.95195,700149999.0
2006-12-18 00:00:00,1.9528,1.9528,1.9523,1.9525,1224000000.0
2006-12-18 00:15:00,1.9524,1.9524,1.9521,1.9522,1224000000.0
2006-12-18 00:30:00,1.9523,1.9524,1.9521,1.9523,979200000.0
2006-12-18 00:45:00,1.9524,1.9526,1.9519,1.9523,1468800000.0
2006-12-18 01:00:00,1.9524,1.9527,1.9523,1.9527,1101600000.0
2006-12-18 01:15:00,1.9528,1.9533,1.9527,1.9533,1101600000.0
2006-12-18 01:30:00,1.9532,1.9534,1.9532,1.9533,979200000.0
2006-12-18 01:45:00,1.9532,1.9544,1.9532,1.954,1224000000.0
2006-12-18 02:00:00,1.95213,1.95283,1.95213,1.95277,868300004.0
2006-12-18 02:15:00,1.95281,1.95335,1.95263,1.95333,853750002.0
2006-12-18 02:30:00,1.95327,1.95346,1.95298,1.95345,851550001.0
2006-12-18 02:45:00,1.9533,1.95433,1.95322,1.95403,965299994.0
2006-12-18 03:00:00,1.95402,1.95425,1.95357,1.95375,729600002.0
2006-12-18 03:15:00,1.95377,1.95389,1.95355,1.95386,605249998.0
2006-12-18 03:30:00,1.9541,1.95423,1.9538,1.95418,829199995.0
2006-12-18 03:45:00,1.95412,1.95448,1.95377,1.95428,917700002.0
2006-12-18 04:00:00,1.95418,1.95424,1.95335,1.95335,762069998.0
2006-12-18 04:15:00,1.95349,1.95368,1.95318,1.95332,735400001.0
2006-12-18 04:30:00,1.95328,1.95411,1.95294,1.95404,736569996.0
2006-12-18 04:45:00,1.9541,1.95418,1.95385,1.95418,521400002.0
2006-12-18 05:00:00,1.95422,1.95425,1.95379,1.9541,524100003.0
2006-12-18 05:15:00,1.95379,1.95419,1.95371,1.9541,772399998.0
2006-12-18 05:30:00,1.95409,1.95452,1.95403,1.95438,785300002.0
2006-12-18 05:45:00,1.9544,1.95452,1.95379,1.95379,690199999.0
2006-12-18 06:00:00,1.95385,1.95405,1.95354,1.95376,834200000.0
2006-12-18 06:15:00,1.95385,1.95403,1.95364,1.95394,792569996.0
2006-12-18 06:30:00,1.9539,1.95421,1.9538,1.95412,682700000.0
2006-12-18 06:45:00,1.95412,1.95432,1.95365,1.95386,830000001.0
2006-12-18 07:00:00,1.95408,1.95416,1.95382,1.95403,941649999.0
2006-12-18 07:15:00,1.95407,1.95425,1.95387,1.95425,792999991.0
2006-12-18 07:30:00,1.95421,1.95502,1.95395,1.95479,910400002.0
2006-12-18 07:45:00,1.9548,1.95649,1.9546,1.95631,947600001.0
2006-12-18 08:00:00,1.95628,1.9563,1.95582,1.95587,1119700000.0
2006-12-18 08:15:00,1.95593,1.95655,1.95579,1.95632,740800002.0
2006-12-18 08:30:00,1.95631,1.95721,1.95626,1.95713,840099996.0
2006-12-18 08:45:00,1.95725,1.95725,1.95504,1.95504,703799997.0
2006-12-18 09:00:00,1.95503,1.95612,1.95493,1.95612,813599999.0
2006-12-18 09:15:00,1.95613,1.95778,1.95611,1.95777,872899999.0
2006-12-18 09:30:00,1.95761,1.95769,1.95652,1.95705,987200000.0
2006-12-18 09:45:00,1.957,1.95753,1.95599,1.95664,860100002.0
2006-12-18 10:00:00,1.9562,1.95662,1.95538,1.9555,1044900002.0
2006-12-18 10:15:00,1.9555,1.95632,1.95525,1.95577,967900000.0
2006-12-18 10:30:00,1.9558,1.95678,1.95556,1.95615,940750002.0
2006-12-18 10:45:00,1.95617,1.95677,1.95551,1.95577,1248900001.0
2006-12-18 11:00:00,1.95565,1.95582,1.95405,1.95436,1099900003.0
2006-12-18 11:15:00,1.95414,1.95414,1.9523,1.9523,984670002.0
2006-12-18 11:30:00,1.95224,1.95337,1.95224,1.9526,1152100001.0
2006-12-18 11:45:00,1.95252,1.95436,1.95247,1.95407,1230299993.0
2006-12-18 12:00:00,1.95385,1.9542,1.95322,1.95344,779699997.0
2006-12-18 12:15:00,1.95354,1.95364,1.95202,1.95242,925100001.0
2006-12-18 12:30:00,1.9524,1.95258,1.94998,1.95026,1214699995.0
2006-12-18 12:45:00,1.95014,1.95118,1.94887,1.95118,981170001.0
2006-12-18 13:00:00,1.95132,1.95173,1.95071,1.95129,966200000.0
2006-12-18 13:15:00,1.95139,1.95191,1.94987,1.95017,855599995.0
2006-12-18 13:30:00,1.95021,1.95045,1.94911,1.94915,1014899999.0
2006-12-18 13:45:00,1.94914,1.94971,1.94914,1.94931,939900001.0
2006-12-18 14:00:00,1.94924,1.94953,1.94913,1.94939,913900001.0
2006-12-18 14:15:00,1.94942,1.94966,1.94927,1.94951,792899997.0
2006-12-18 14:30:00,1.9496,1.95076,1.94933,1.94954,925669991.0
2006-12-18 14:45:00,1.94947,1.95009,1.94947,1.95,900499991.0
2006-12-18 15:00:00,1.95007,1.95049,1.94926,1.94957,1020400005.0
2006-12-18 15:15:00,1.94963,1.94974,1.94877,1.94915,996499998.0
2006-12-18 15:30:00,1.94922,1.95205,1.94902,1.95132,1086569998.0
2006-12-18 15:45:00,1.95129,1.95139,1.94898,1.9492,1099800002.0
2006-12-18 16:00:00,1.94922,1.95007,1.94914,1.94983,935800000.0
2006-12-18 16:15:00,1.94987,1.94993,1.94888,1.94896,875750002.0
2006-12-18 16:30:00,1.94883,1.94937,1.94878,1.94925,966499998.0
2006-12-18 16:45:00,1.9492,1.94946,1.9453,1.9458,1004300001.0
2006-12-18 17:00:00,1.94561,1.94582,1.94367,1.94443,944499996.0
2006-12-18 17:15:00,1.94444,1.94519,1.94337,1.94417,1045800005.0
2006-12-18 17:30:00,1.94392,1.9456,1.94355,1.94502,1069999998.0
2006-12-18 17:45:00,1.9449,1.94558,1.94338,1.9455,839800000.0
2006-12-18 18:00:00,1.94555,1.94581,1.94504,1.94519,12567349995.0
2006-12-18 18:15:00,1.94523,1.9463,1.94505,1.94613,9779999995.0
2006-12-18 18:30:00,1.94612,1.94617,1.94519,1.94566,5347900000.0
2006-12-18 18:45:00,1.9457,1.94613,1.94515,1.9455,5513200006.0
2006-12-18 19:00:00,1.94558,1.94564,1.94446,1.94449,4809046977.0
2006-12-18 19:15:00,1.94445,1.94503,1.94436,1.9448,4056499994.0
2006-12-18 19:30:00,1.94477,1.94586,1.94475,1.94571,4049500002.0
2006-12-18 19:45:00,1.94581,1.94612,1.94498,1.94502,3465450003.0
2006-12-18 20:00:00,1.94503,1.94636,1.94503,1.9463,2894416995.0
2006-12-18 20:15:00,1.94639,1.94792,1.94639,1.9477,3887000009.0
2006-12-18 20:30:00,1.94769,1.94774,1.94719,1.94762,4365450007.0
2006-12-18 20:45:00,1.94767,1.94807,1.94746,1.94797,4769400003.0
2006-12-18 21:00:00,1.94793,1.94827,1.94747,1.94818,2980450000.0
2006-12-18 21:15:00,1.94826,1.94852,1.9478,1.94811,2018799998.0
2006-12-18 21:30:00,1.94812,1.9486,1.94762,1.94851,2227869992.0
2006-12-18 21:45:00,1.9485,1.94909,1.94827,1.94876,2068399990.0
2006-12-18 22:00:00,1.94883,1.94901,1.94849,1.94887,1465200001.0
2006-12-18 22:15:00,1.94893,1.94893,1.94827,1.94864,2051199999.0
2006-12-18 22:30:00,1.94866,1.94866,1.94822,1.94825,1537400000.0
2006-12-18 22:45:00,1.94826,1.94834,1.94792,1.94813,1043100001.0
2006-12-18 23:00:00,1.94787,1.9483,1.94775,1.94795,743699999.0
2006-12-18 23:15:00,1.94792,1.94807,1.94764,1.94784,860800000.0
2006-12-18 23:30:00,1.94791,1.94847,1.94788,1.94828,954900000.0
2006-12-18 23:45:00,1.94832,1.94832,1.94739,1.94742,814950003.0
2006-12-19 00:00:00,1.94711,1.94725,1.94658,1.94663,860200002.0
2006-12-19 00:15:00,1.94666,1.94765,1.94636,1.9475,889200000.0
2006-12-19 00:30:00,1.94745,1.94745,1.94698,1.94715,533446994.0
2006-12-19 00:45:00,1.94718,1.94743,1.94698,1.94725,758200002.0
2006-12-19 01:00:00,1.94729,1.94777,1.94729,1.94765,715199998.0
2006-12-19 01:15:00,1.94758,1.94804,1.94744,1.94782,757800003.0
2006-12-19 01:30:00,1.94787,1.94834,1.94763,1.94815,1087599999.0
2006-12-19 01:45:00,1.94812,1.94819,1.94755,1.94755,689999998.0
2006-12-19 02:00:00,1.94745,1.94798,1.94732,1.94786,710600003.0
2006-12-19 02:15:00,1.94784,1.94814,1.94757,1.94805,730199998.0
2006-12-19 02:30:00,1.94803,1.94825,1.94778,1.94825,751600003.0
2006-12-19 02:45:00,1.9482,1.94878,1.9481,1.9484,798800001.0
2006-12-19 03:00:00,1.94842,1.94967,1.94841,1.94945,780700003.0
2006-12-19 03:15:00,1.94951,1.94966,1.9491,1.94946,815499998.0
2006-12-19 03:30:00,1.94953,1.94953,1.94916,1.94924,594499999.0
2006-12-19 03:45:00,1.9492,1.94945,1.94889,1.94928,858599999.0
2006-12-19 04:00:00,1.94925,1.94946,1.94905,1.9493,806000001.0
2006-12-19 04:15:00,1.94939,1.94943,1.94862,1.94903,831969996.0
2006-12-19 04:30:00,1.94902,1.94917,1.94881,1.94899,604500000.0
2006-12-19 04:45:00,1.94896,1.94909,1.94867,1.94893,501000001.0
2006-12-19 05:00:00,1.94887,1.94895,1.94866,1.94878,452300004.0
2006-12-19 05:15:00,1.94883,1.94895,1.94813,1.94817,786999998.0
2006-12-19 05:30:00,1.94822,1.94855,1.94776,1.94787,923000000.0
2006-12-19 05:45:00,1.94793,1.94851,1.94785,1.94848,739000001.0
2006-12-19 06:00:00,1.94852,1.94852,1.94802,1.94823,728850001.0
2006-12-19 06:15:00,1.94827,1.94868,1.94814,1.94837,1033646995.0
2006-12-19 06:30:00,1.94831,1.94831,1.9478,1.9482,820599994.0
2006-12-19 06:45:00,1.94822,1.94834,1.94798,1.94817,712999999.0
2006-12-19 07:00:00,1.94831,1.94854,1.94817,1.94833,786300000.0
2006-12-19 07:15:00,1.94837,1.94849,1.94811,1.94836,696300001.0
2006-12-19 07:30:00,1.94841,1.94891,1.94833,1.94877,920000002.0
2006-12-19 07:45:00,1.94873,1.94894,1.94864,1.94892,672700002.0
2006-12-19 08:00:00,1.9489,1.94936,1.94867,1.94936,944149996.0
2006-12-19 08:15:00,1.94938,1.94996,1.94924,1.94947,1038820005.0
2006-12-19 08:30:00,1.94941,1.9495,1.94857,1.94896,1059599994.0
2006-12-19 08:45:00,1.94913,1.94964,1.94898,1.94946,810570001.0
2006-12-19 09:00:00,1.94949,1.94983,1.9493,1.94971,840399996.0
2006-12-19 09:15:00,1.94965,1.94976,1.94845,1.94908,753899999.0
2006-12-19 09:30:00,1.94896,1.95063,1.9487,1.95008,1093899999.0
2006-12-19 09:45:00,1.95012,1.95319,1.95005,1.95317,957099997.0
2006-12-19 10:00:00,1.95312,1.95726,1.9527,1.95622,929300000.0
2006-12-19 10:15:00,1.95648,1.95741,1.95635,1.95715,866900000.0
2006-12-19 10:30:00,1.95773,1.96079,1.95773,1.95951,1028800004.0
2006-12-19 10:45:00,1.95956,1.96217,1.9595,1.96182,1063450003.0
2006-12-19 11:00:00,1.96219,1.96496,1.96219,1.96485,1094999996.0
2006-12-19 11:15:00,1.9644,1.9644,1.96132,1.96228,1081400003.0
2006-12-19 11:30:00,1.96218,1.96295,1.96028,1.96068,1107800002.0
2006-12-19 11:45:00,1.9606,1.96103,1.95966,1.96103,1157900002.0
2006-12-19 12:00:00,1.9611,1.96179,1.96073,1.96161,983700000.0
2006-12-19 12:15:00,1.96167,1.96226,1.96122,1.96217,1088646992.0
2006-12-19 12:30:00,1.96216,1.96266,1.96204,1.96256,1254699993.0
2006-12-19 12:45:00,1.96263,1.96281,1.96209,1.96231,815600002.0
2006-12-19 13:00:00,1.96233,1.96268,1.96194,1.9626,887950005.0
2006-12-19 13:15:00,1.96258,1.96396,1.96171,1.96217,1060399997.0
2006-12-19 13:30:00,1.96216,1.96351,1.96216,1.96288,935199996.0
2006-12-19 13:45:00,1.96285,1.96381,1.96281,1.96323,983199997.0
2006-12-19 14:00:00,1.96322,1.96359,1.96297,1.96359,841400006.0
2006-12-19 14:15:00,1.9635,1.96396,1.96284,1.96297,887099997.0
2006-12-19 14:30:00,1.963,1.96396,1.96283,1.96358,939739997.0
2006-12-19 14:45:00,1.96352,1.96361,1.96198,1.96209,744199999.0
2006-12-19 15:00:00,1.96208,1.9624,1.95993,1.95993,924800005.0
2006-12-19 15:15:00,1.95979,1.96164,1.95979,1.96137,1193199995.0
2006-12-19 15:30:00,1.96014,1.96137,1.95763,1.96025,1006100000.0
2006-12-19 15:45:00,1.9601,1.96176,1.95863,1.96081,939500002.0
2006-12-19 16:00:00,1.96097,1.96305,1.96078,1.96231,1076450002.0
2006-12-19 16:15:00,1.96221,1.9624,1.96031,1.96041,1058100001.0
2006-12-19 16:30:00,1.96007,1.96276,1.95972,1.96232,1126946989.0
2006-12-19 16:45:00,1.96241,1.96264,1.96141,1.96192,1120799992.0
2006-12-19 17:00:00,1.96173,1.96199,1.9607,1.96122,1032000006.0
2006-12-19 17:15:00,1.96114,1.96257,1.96082,1.96257,998000004.0
2006-12-19 17:30:00,1.96255,1.96266,1.96138,1.96175,872800006.0
2006-12-19 17:45:00,1.96179,1.96286,1.96165,1.96265,961100002.0
2006-12-19 18:00:00,1.96268,1.96401,1.96223,1.96358,12752799994.0
2006-12-19 18:15:00,1.96363,1.96386,1.96236,1.96293,9986399984.0
2006-12-19 18:30:00,1.96293,1.96489,1.96264,1.96457,5320699999.0
2006-12-19 18:45:00,1.96466,1.9664,1.96421,1.96628,5216699996.0
2006-12-19 19:00:00,1.96622,1.96654,1.96527,1.96561,4791999999.0
2006-12-19 19:15:00,1.96563,1.96669,1.96464,1.96513,4545849992.0
2006-12-19 19:30:00,1.96526,1.96628,1.96526,1.9659,4164849989.0
2006-12-19 19:45:00,1.9659,1.96714,1.96583,1.96651,3497650006.0
2006-12-19 20:00:00,1.96647,1.96762,1.96645,1.96752,2848720001.0
2006-12-19 20:15:00,1.9675,1.96791,1.96736,1.96748,3529900004.0
2006-12-19 20:30:00,1.96752,1.96979,1.96751,1.96955,4582099971.0
2006-12-19 20:45:00,1.96953,1.96964,1.96914,1.96964,4830820003.0
2006-12-19 21:00:00,1.96975,1.97003,1.96925,1.96945,3127100001.0
2006-12-19 21:15:00,1.96942,1.96955,1.96884,1.96893,2255199994.0
2006-12-19 21:30:00,1.96886,1.96886,1.96782,1.96834,2196900000.0
2006-12-19 21:45:00,1.9683,1.96849,1.96773,1.96802,2044699996.0
2006-12-19 22:00:00,1.96807,1.96837,1.96774,1.96801,1566899997.0
2006-12-19 22:15:00,1.96811,1.96873,1.96798,1.96846,1598199994.0
2006-12-19 22:30:00,1.96845,1.96853,1.96809,1.96813,1359149992.0
2006-12-19 22:45:00,1.96813,1.96833,1.96771,1.96813,1083200002.0
2006-12-19 23:00:00,1.96795,1.9686,1.96781,1.96812,756700000.0
2006-12-19 23:15:00,1.96809,1.9687,1.96797,1.96862,631446991.0
2006-12-19 23:30:00,1.96861,1.96863,1.96814,1.96825,810200005.0
2006-12-19 23:45:00,1.9684,1.96928,1.96829,1.96928,652799996.0
2006-12-20 00:00:00,1.96933,1.96995,1.9692,1.96929,894800004.0
2006-12-20 00:15:00,1.96922,1.96948,1.96882,1.96921,1010399997.0
2006-12-20 00:30:00,1.96929,1.9693,1.96857,1.96909,860850001.0
2006-12-20 00:45:00,1.9691,1.96985,1.96906,1.96917,907000003.0
2006-12-20 01:00:00,1.96915,1.96977,1.96851,1.96977,783699998.0
2006-12-20 01:15:00,1.96975,1.97055,1.96968,1.97034,773100002.0
2006-12-20 01:30:00,1.97042,1.97121,1.97004,1.97117,713300001.0
2006-12-20 01:45:00,1.97115,1.97115,1.97008,1.97075,847200002.0
2006-12-20 02:00:00,1.97077,1.97122,1.97054,1.97111,949449997.0
2006-12-20 02:15:00,1.97112,1.97115,1.9706,1.97088,929599994.0
2006-12-20 02:30:00,1.97088,1.97101,1.97053,1.97082,840099998.0
2006-12-20 02:45:00,1.97076,1.97253,1.97076,1.97246,991099995.0
2006-12-20 03:00:00,1.97254,1.97267,1.9719,1.9719,644699997.0
2006-12-20 03:15:00,1.97193,1.97257,1.97147,1.97243,776900001.0
2006-12-20 03:30:00,1.97237,1.97313,1.97192,1.97309,835400001.0
2006-12-20 03:45:00,1.97312,1.97349,1.97261,1.97275,815099999.0
2006-12-20 04:00:00,1.97271,1.97276,1.97224,1.97228,634599998.0
2006-12-20 04:15:00,1.97238,1.97304,1.97228,1.97248,1010599999.0
2006-12-20 04:30:00,1.97247,1.97278,1.97233,1.97264,795000005.0
2006-12-20 04:45:00,1.97267,1.97356,1.97263,1.97344,779299999.0
2006-12-20 05:00:00,1.97342,1.97363,1.973,1.97331,837000002.0
2006-12-20 05:15:00,1.97333,1.97335,1.97293,1.9731,715299995.0
2006-12-20 05:30:00,1.97312,1.97363,1.9729,1.97345,899499996.0
2006-12-20 05:45:00,1.97339,1.97371,1.97333,1.97359,918400006.0
2006-12-20 06:00:00,1.97363,1.97371,1.97344,1.97356,768099998.0
2006-12-20 06:15:00,1.97368,1.97377,1.97341,1.97372,574799999.0
2006-12-20 06:30:00,1.97365,1.97365,1.97315,1.97318,808699999.0
2006-12-20 06:45:00,1.97318,1.97323,1.9726,1.97273,728299999.0
2006-12-20 07:00:00,1.97293,1.9734,1.97276,1.9729,910399999.0
2006-12-20 07:15:00,1.97293,1.97308,1.97246,1.97295,868250001.0
2006-12-20 07:30:00,1.97292,1.97296,1.97174,1.97223,971799999.0
2006-12-20 07:45:00,1.97232,1.97232,1.97177,1.97203,670100004.0
2006-12-20 08:00:00,1.97196,1.97233,1.97178,1.972,1018499998.0
2006-12-20 08:15:00,1.97205,1.97235,1.97193,1.97223,925799997.0
2006-12-20 08:30:00,1.97226,1.97381,1.97226,1.97347,847499994.0
2006-12-20 08:45:00,1.97356,1.97435,1.97343,1.97435,766746991.0
2006-12-20 09:00:00,1.97439,1.97464,1.97203,1.9722,980250003.0
2006-12-20 09:15:00,1.97203,1.97279,1.97176,1.97217,776000004.0
2006-12-20 09:30:00,1.97217,1.97256,1.97163,1.97179,1014550004.0
2006-12-20 09:45:00,1.97185,1.97229,1.96922,1.96922,1103500008.0
2006-12-20 10:00:00,1.9691,1.97071,1.96879,1.97059,868599999.0
2006-12-20 10:15:00,1.97066,1.97294,1.97059,1.97207,965499999.0
2006-12-20 10:30:00,1.97213,1.97277,1.9711,1.97243,1029899995.0
2006-12-20 10:45:00,1.97243,1.97264,1.97157,1.97195,816650001.0
2006-12-20 11:00:00,1.97191,1.97213,1.97152,1.97203,1106999993.0
2006-12-20 11:15:00,1.97212,1.97218,1.9709,1.9709,897000001.0
2006-12-20 11:30:00,1.97121,1.97196,1.96945,1.9702,1053170000.0
2006-12-20 11:45:00,1.97025,1.9711,1.96985,1.97002,1259100003.0
2006-12-20 12:00:00,1.97002,1.97059,1.9694,1.96945,1089349995.0
2006-12-20 12:15:00,1.96942,1.97033,1.96922,1.97003,1114949994.0
2006-12-20 12:30:00,1.96988,1.97051,1.96975,1.9702,953900000.0
2006-12-20 12:45:00,1.97023,1.97128,1.97021,1.97108,1042250000.0
2006-12-20 13:00:00,1.9712,1.97241,1.96993,1.97083,1145049992.0
2006-12-20 13:15:00,1.97102,1.97229,1.97062,1.97229,1059100005.0
2006-12-20 13:30:00,1.97225,1.97249,1.9708,1.97114,903850002.0
2006-12-20 13:45:00,1.97112,1.97136,1.97065,1.97065,821670000.0
2006-12-20 14:00:00,1.97058,1.97095,1.97022,1.97035,1048900002.0
2006-12-20 14:15:00,1.97028,1.9714,1.96999,1.97122,860399996.0
2006-12-20 14:30:00,1.9712,1.97209,1.97079,1.97163,1142299993.0
2006-12-20 14:45:00,1.97161,1.97207,1.97108,1.97172,976499999.0
2006-12-20 15:00:00,1.97184,1.97243,1.97034,1.97041,1029169995.0
2006-12-20 15:15:00,1.97014,1.97158,1.97014,1.97158,1149869999.0
2006-12-20 15:30:00,1.97141,1.97163,1.97001,1.9702,865200001.0
2006-12-20 15:45:00,1.97044,1.9711,1.97028,1.97055,1034599996.0
2006-12-20 16:00:00,1.97056,1.97105,1.97009,1.97019,807399998.0
2006-12-20 16:15:00,1.97033,1.97062,1.96987,1.97049,958999998.0
2006-12-20 16:30:00,1.97039,1.97078,1.9703,1.97044,1010299995.0
2006-12-20 16:45:00,1.97049,1.97069,1.97018,1.97037,1094399999.0
2006-12-20 17:00:00,1.97022,1.97083,1.96995,1.97032,939000000.0
2006-12-20 17:15:00,1.97033,1.97148,1.97019,1.97121,902650002.0
2006-12-20 17:30:00,1.97113,1.97115,1.9669,1.96812,843199997.0
2006-12-20 17:45:00,1.96809,1.96855,1.96533,1.96537,1061000001.0
2006-12-20 18:00:00,1.96534,1.96667,1.96518,1.96625,12815269981.0
2006-12-20 18:15:00,1.9663,1.96661,1.96542,1.96558,9690793966.0
2006-12-20 18:30:00,1.96558,1.96582,1.96506,1.96512,5529200002.0
2006-12-20 18:45:00,1.9651,1.96523,1.96369,1.96448,5444270007.0
2006-12-20 19:00:00,1.96455,1.96522,1.96455,1.96497,4769899989.0
2006-12-20 19:15:00,1.96499,1.96525,1.96253,1.96253,4442099995.0
2006-12-20 19:30:00,1.96241,1.96332,1.96217,1.9632,4294100001.0
2006-12-20 19:45:00,1.96321,1.96335,1.96178,1.96246,3431000005.0
2006-12-20 20:00:00,1.96243,1.96293,1.96209,1.96288,2688099994.0
2006-12-20 20:15:00,1.96288,1.96436,1.9628,1.96436,3725900003.0
2006-12-20 20:30:00,1.96446,1.96446,1.96378,1.96433,3949650009.0
2006-12-20 20:45:00,1.96435,1.96449,1.96393,1.96417,5014120006.0
2006-12-20 21:00:00,1.9642,1.96443,1.96376,1.96425,2960369993.0
2006-12-20 21:15:00,1.96437,1.96443,1.96388,1.96403,2340949999.0
2006-12-20 21:30:00,1.96402,1.96475,1.96389,1.96463,1952870006.0
2006-12-20 21:45:00,1.96464,1.96469,1.96422,1.96422,1866069999.0
2006-12-20 22:00:00,1.96429,1.96432,1.96393,1.96411,1917799997.0
2006-12-20 22:15:00,1.96419,1.96435,1.96388,1.96415,2075699989.0
2006-12-20 22:30:00,1.96413,1.96421,1.96337,1.96343,1491149993.0
2006-12-20 22:45:00,1.96347,1.96383,1.96338,1.9634,850499998.0
2006-12-20 23:00:00,1.9632,1.96486,1.96308,1.96485,726199995.0
2006-12-20 23:15:00,1.96487,1.96545,1.96477,1.96519,712499997.0
2006-12-20 23:30:00,1.9652,1.96527,1.96441,1.96453,849500005.0
2006-12-20 23:45:00,1.96457,1.96476,1.96416,1.96432,1046199991.0
2006-12-21 00:00:00,1.96432,1.96478,1.96409,1.9645,845599993.0
2006-12-21 00:15:00,1.9645,1.96485,1.96442,1.96474,545099998.0
2006-12-21 00:30:00,1.96472,1.96485,1.96462,1.9648,507800000.0
2006-12-21 00:45:00,1.96478,1.96524,1.96462,1.96491,852600001.0
2006-12-21 01:00:00,1.96498,1.96562,1.96495,1.96557,845649995.0
2006-12-21 01:15:00,1.96549,1.96632,1.96539,1.96575,753800000.0
2006-12-21 01:30:00,1.96583,1.96595,1.96538,1.96538,781649997.0
2006-12-21 01:45:00,1.96533,1.96547,1.96504,1.9652,888600004.0
2006-12-21 02:00:00,1.9653,1.96563,1.96517,1.96541,769300002.0
2006-12-21 02:15:00,1.96537,1.96603,1.96519,1.96557,878200004.0
2006-12-21 02:30:00,1.96553,1.96557,1.96514,1.96535,893450000.0
2006-12-21 02:45:00,1.96529,1.96578,1.96496,1.96572,762299998.0
2006-12-21 03:00:00,1.96597,1.96658,1.96538,1.96559,862799997.0
2006-12-21 03:15:00,1.96559,1.96559,1.96472,1.96484,607300001.0
2006-12-21 03:30:00,1.96487,1.96531,1.96468,1.96519,690600000.0
2006-12-21 03:45:00,1.96511,1.96658,1.9651,1.96658,1131349998.0
2006-12-21 04:00:00,1.96651,1.96653,1.966,1.96616,779300003.0
2006-12-21 04:15:00,1.96627,1.96695,1.96619,1.96646,979600000.0
2006-12-21 04:30:00,1.96638,1.96682,1.9662,1.96663,841899996.0
2006-12-21 04:45:00,1.96668,1.96677,1.96647,1.96676,747699997.0
2006-12-21 05:00:00,1.9668,1.9668,1.96648,1.9665,705600001.0
2006-12-21 05:15:00,1.96651,1.96665,1.96627,1.96653,714099995.0
2006-12-21 05:30:00,1.96651,1.96674,1.96621,1.96658,864299999.0
2006-12-21 05:45:00,1.96652,1.96687,1.96649,1.96679,883000000.0
2006-12-21 06:00:00,1.96679,1.96679,1.9663,1.96643,683000000.0
2006-12-21 06:15:00,1.96654,1.96675,1.96642,1.96665,909099996.0
2006-12-21 06:30:00,1.96658,1.9667,1.96617,1.96638,847199996.0
2006-12-21 06:45:00,1.9664,1.96647,1.96615,1.96627,423500001.0
2006-12-21 07:00:00,1.96638,1.96654,1.96618,1.9663,884049992.0
2006-12-21 07:15:00,1.96638,1.96663,1.96617,1.96645,815200003.0
2006-12-21 07:30:00,1.96648,1.96653,1.96571,1.96584,1087999998.0
2006-12-21 07:45:00,1.96575,1.96639,1.96538,1.9663,628300000.0
2006-12-21 08:00:00,1.96632,1.96695,1.96617,1.96617,923199999.0
2006-12-21 08:15:00,1.96631,1.96685,1.96607,1.96674,773099994.0
2006-12-21 08:30:00,1.96672,1.96688,1.96641,1.96644,740500004.0
2006-12-21 08:45:00,1.96666,1.96666,1.96584,1.96593,873499996.0
2006-12-21 09:00:00,1.96594,1.96635,1.96593,1.96635,1011446990.0
2006-12-21 09:15:00,1.9663,1.96633,1.96601,1.96613,647749997.0
2006-12-21 09:30:00,1.96591,1.96695,1.96474,1.96695,966850006.0
2006-12-21 09:45:00,1.96707,1.96829,1.96707,1.96784,867300002.0
2006-12-21 10:00:00,1.96781,1.96795,1.96734,1.96766,926400002.0
2006-12-21 10:15:00,1.96755,1.96906,1.96688,1.96879,1049699998.0
2006-12-21 10:30:00,1.96883,1.96923,1.96849,1.96894,984199996.0
2006-12-21 10:45:00,1.96889,1.96931,1.9687,1.96931,1018149999.0
2006-12-21 11:00:00,1.96945,1.9695,1.96874,1.96888,1152899996.0
2006-12-21 11:15:00,1.96897,1.96908,1.96724,1.96821,969799999.0
2006-12-21 11:30:00,1.96815,1.96947,1.96765,1.96836,1023799993.0
2006-12-21 11:45:00,1.9682,1.96873,1.96744,1.96853,1247099996.0
2006-12-21 12:00:00,1.96841,1.96841,1.96673,1.96751,897899999.0
2006-12-21 12:15:00,1.9675,1.96752,1.96675,1.96741,839799994.0
2006-12-21 12:30:00,1.96735,1.96744,1.96357,1.96388,1177599993.0
2006-12-21 12:45:00,1.96412,1.96606,1.96364,1.96606,1122099998.0
2006-12-21 13:00:00,1.96625,1.96625,1.96491,1.96505,952099996.0
2006-12-21 13:15:00,1.96514,1.96598,1.96287,1.96287,888899994.0
2006-12-21 13:30:00,1.96291,1.96336,1.96232,1.9629,1170299996.0
2006-12-21 13:45:00,1.96276,1.96366,1.96205,1.96257,970700000.0
2006-12-21 14:00:00,1.9626,1.96326,1.96138,1.9629,940200003.0
2006-12-21 14:15:00,1.96286,1.96307,1.96217,1.96246,835300000.0
2006-12-21 14:30:00,1.9625,1.9625,1.96091,1.96179,857100000.0
2006-12-21 14:45:00,1.96175,1.96215,1.96167,1.96177,956299998.0
2006-12-21 15:00:00,1.96181,1.9623,1.96152,1.96179,774299999.0
2006-12-21 15:15:00,1.96181,1.96196,1.95959,1.96003,1180999996.0
2006-12-21 15:30:00,1.96045,1.96157,1.9582,1.9594,1194500005.0
2006-12-21 15:45:00,1.9594,1.96093,1.95927,1.9604,987750000.0
2006-12-21 16:00:00,1.96038,1.96048,1.95949,1.96002,1276499997.0
2006-12-21 16:15:00,1.96025,1.96038,1.95859,1.95873,827449994.0
2006-12-21 16:30:00,1.95859,1.95923,1.95575,1.95719,939749998.0
2006-12-21 16:45:00,1.95725,1.95851,1.95725,1.95805,1049999995.0
2006-12-21 17:00:00,1.95832,1.9594,1.95772,1.95918,1038699995.0
2006-12-21 17:15:00,1.95907,1.95943,1.95862,1.95882,885646996.0
2006-12-21 17:30:00,1.95872,1.9604,1.95845,1.96018,1073796996.0
2006-12-21 17:45:00,1.96017,1.96161,1.95997,1.96149,967500001.0
2006-12-21 18:00:00,1.9617,1.96206,1.95949,1.9595,12992949985.0
2006-12-21 18:15:00,1.95954,1.96087,1.95954,1.96065,10231499985.0
2006-12-21 18:30:00,1.96079,1.9613,1.96017,1.96103,5553899982.0
2006-12-21 18:45:00,1.96103,1.9618,1.96066,1.96168,5499469972.0
2006-12-21 19:00:00,1.96184,1.96325,1.96141,1.9618,5025050005.0
2006-12-21 19:15:00,1.96185,1.96247,1.96144,1.96145,4281699989.0
2006-12-21 19:30:00,1.96143,1.96143,1.95965,1.9599,4456499993.0
2006-12-21 19:45:00,1.95993,1.96021,1.9599,1.96002,3671600002.0
2006-12-21 20:00:00,1.95998,1.96178,1.95975,1.96157,2878000005.0
2006-12-21 20:15:00,1.96155,1.96222,1.96137,1.96162,3688900002.0
2006-12-21 20:30:00,1.96161,1.96247,1.96155,1.96195,4733349983.0
2006-12-21 20:45:00,1.96197,1.96204,1.9613,1.96157,4629149997.0
2006-12-21 21:00:00,1.96163,1.96225,1.96149,1.96207,2815600005.0
2006-12-21 21:15:00,1.96211,1.96224,1.96168,1.96192,2290000003.0
2006-12-21 21:30:00,1.96186,1.96192,1.96077,1.96169,2034299994.0
2006-12-21 21:45:00,1.96165,1.96203,1.96155,1.96173,1712899993.0
2006-12-21 22:00:00,1.96194,1.96213,1.96113,1.96143,1575499997.0
2006-12-21 22:15:00,1.96137,1.96137,1.9603,1.9603,1763699996.0
2006-12-21 22:30:00,1.96025,1.96031,1.95947,1.95964,1441250000.0
2006-12-21 22:45:00,1.95963,1.96005,1.95963,1.95995,709399999.0
2006-12-21 23:00:00,1.9599,1.96101,1.95975,1.961,839400000.0
2006-12-21 23:15:00,1.96097,1.96101,1.9604,1.96062,756400001.0
2006-12-21 23:30:00,1.96065,1.96132,1.96047,1.96113,853699995.0
2006-12-21 23:45:00,1.9611,1.96153,1.96094,1.96147,788699992.0
2006-12-22 00:00:00,1.96128,1.96227,1.96014,1.96227,852100000.0
2006-12-22 00:15:00,1.96227,1.96245,1.96155,1.96183,890599997.0
2006-12-22 00:30:00,1.96185,1.9619,1.96147,1.9616,681450003.0
2006-12-22 00:45:00,1.96165,1.96189,1.96155,1.9617,789699998.0
2006-12-22 01:00:00,1.96164,1.96177,1.9616,1.96171,642000002.0
2006-12-22 01:15:00,1.96167,1.96185,1.96161,1.9618,563000001.0
2006-12-22 01:30:00,1.96185,1.96214,1.96122,1.96156,657700002.0
2006-12-22 01:45:00,1.96155,1.96227,1.96147,1.962,815799998.0
2006-12-22 02:00:00,1.962,1.96225,1.96194,1.962,762800005.0
2006-12-22 02:15:00,1.96213,1.96248,1.96197,1.96225,796869996.0
2006-12-22 02:30:00,1.96215,1.96238,1.96183,1.96217,750700004.0
2006-12-22 02:45:00,1.96203,1.96254,1.9616,1.96241,1024300002.0
2006-12-22 03:00:00,1.9625,1.96275,1.96218,1.96248,839700005.0
2006-12-22 03:15:00,1.96253,1.96255,1.96236,1.96246,660699998.0
2006-12-22 03:30:00,1.96251,1.96262,1.9623,1.9625,633899997.0
2006-12-22 03:45:00,1.96247,1.96267,1.96227,1.9625,759300000.0
2006-12-22 04:00:00,1.96249,1.96259,1.96227,1.9624,746900001.0
2006-12-22 04:15:00,1.9625,1.96261,1.9622,1.96245,878749994.0
2006-12-22 04:30:00,1.96242,1.96259,1.96218,1.96248,750399998.0
2006-12-22 04:45:00,1.96256,1.96304,1.96248,1.96301,639999998.0
2006-12-22 05:00:00,1.96303,1.96304,1.96234,1.9624,822900001.0
2006-12-22 05:15:00,1.96243,1.96266,1.96202,1.9621,841500003.0
2006-12-22 05:30:00,1.96209,1.963,1.96151,1.96252,818999998.0
2006-12-22 05:45:00,1.96245,1.96263,1.9623,1.96242,619600001.0
2006-12-22 06:00:00,1.96245,1.96311,1.96214,1.9628,973599999.0
2006-12-22 06:15:00,1.9628,1.96317,1.96256,1.96317,764899994.0
2006-12-22 06:30:00,1.96309,1.96312,1.9629,1.96308,666050002.0
2006-12-22 06:45:00,1.96308,1.96322,1.96285,1.96303,566199997.0
2006-12-22 07:00:00,1.96316,1.96332,1.96301,1.96322,837000001.0
2006-12-22 07:15:00,1.9633,1.96338,1.96312,1.96319,934600000.0
2006-12-22 07:30:00,1.96316,1.96316,1.96227,1.96255,1011599992.0
2006-12-22 07:45:00,1.96265,1.96309,1.96257,1.96276,514300002.0
2006-12-22 08:00:00,1.96271,1.96306,1.96255,1.96301,786199997.0
2006-12-22 08:15:00,1.96313,1.96325,1.96297,1.9631,806200004.0
2006-12-22 08:30:00,1.96307,1.9632,1.96284,1.96299,820500001.0
2006-12-22 08:45:00,1.96311,1.96322,1.96282,1.9631,647299996.0
2006-12-22 09:00:00,1.96314,1.96336,1.96297,1.96326,896199999.0
2006-12-22 09:15:00,1.96326,1.96433,1.96317,1.96422,850496989.0
2006-12-22 09:30:00,1.96415,1.96481,1.96377,1.96413,991499996.0
2006-12-22 09:45:00,1.96412,1.96433,1.96397,1.96413,1073400001.0
2006-12-22 10:00:00,1.96407,1.96428,1.96276,1.96335,796600001.0
2006-12-22 10:15:00,1.96331,1.96434,1.96296,1.96389,820100002.0
2006-12-22 10:30:00,1.96394,1.96441,1.96371,1.96423,1008399997.0
2006-12-22 10:45:00,1.9642,1.96592,1.96387,1.96577,903750000.0
2006-12-22 11:00:00,1.96552,1.96575,1.96386,1.96475,1015600004.0
2006-12-22 11:15:00,1.96472,1.96544,1.96469,1.96516,1036600001.0
2006-12-22 11:30:00,1.9651,1.96531,1.96486,1.9651,1136999997.0
2006-12-22 11:45:00,1.96507,1.96807,1.96485,1.96687,952299999.0
2006-12-22 12:00:00,1.96702,1.96752,1.96616,1.96687,880000000.0
2006-12-22 12:15:00,1.96691,1.96745,1.96633,1.96633,997800009.0
2006-12-22 12:30:00,1.96622,1.96741,1.96621,1.96707,1253299996.0
2006-12-22 12:45:00,1.96722,1.96786,1.96587,1.96616,1074500002.0
2006-12-22 13:00:00,1.9663,1.96649,1.96337,1.96343,1051399997.0
2006-12-22 13:15:00,1.96355,1.96595,1.96333,1.9649,874299997.0
2006-12-22 13:30:00,1.96486,1.96588,1.96409,1.96559,1136400004.0
2006-12-22 13:45:00,1.96545,1.96595,1.96478,1.96478,1098200008.0
2006-12-22 14:00:00,1.96487,1.9656,1.96487,1.96532,889900000.0
2006-12-22 14:15:00,1.96532,1.96571,1.96426,1.96439,976699996.0
2006-12-22 14:30:00,1.9645,1.96529,1.96445,1.96498,848699997.0
2006-12-22 14:45:00,1.96507,1.96541,1.96454,1.9649,991599998.0
2006-12-22 15:00:00,1.96485,1.96507,1.96428,1.96442,712099996.0
2006-12-22 15:15:00,1.96442,1.96578,1.96389,1.96389,953500002.0
2006-12-22 15:30:00,1.96383,1.9673,1.96383,1.96699,1194199998.0
2006-12-22 15:45:00,1.96702,1.96728,1.96461,1.96468,1050100002.0
2006-12-22 16:00:00,1.96473,1.96563,1.96368,1.96511,1042599998.0
2006-12-22 16:15:00,1.96501,1.96501,1.96118,1.96237,819199994.0
2006-12-22 16:30:00,1.96242,1.9626,1.96173,1.96225,1120270004.0
2006-12-22 16:45:00,1.96218,1.9628,1.95956,1.96187,928199997.0
2006-12-22 17:00:00,1.96143,1.96156,1.95956,1.9596,1072600002.0
2006-12-22 17:15:00,1.95971,1.96091,1.95726,1.95851,889599999.0
2006-12-22 17:30:00,1.95832,1.95932,1.95778,1.95877,794099999.0
2006-12-22 17:45:00,1.95874,1.95958,1.95724,1.95958,1019399989.0
2006-12-22 18:00:00,1.95985,1.96069,1.95979,1.96041,13159997003.0
2006-12-22 18:15:00,1.96052,1.96199,1.95918,1.9602,10229350008.0
2006-12-22 18:30:00,1.9602,1.96075,1.9581,1.95854,5707199982.0
2006-12-22 18:45:00,1.9584,1.95861,1.9568,1.9568,5412349994.0
2006-12-22 19:00:00,1.95672,1.95749,1.95581,1.95652,4954100009.0
2006-12-22 19:15:00,1.95655,1.95711,1.95594,1.95628,4620200003.0
2006-12-22 19:30:00,1.95625,1.95685,1.95618,1.95642,4272494001.0
2006-12-22 19:45:00,1.95645,1.95713,1.95614,1.95625,3659699994.0
2006-12-22 20:00:00,1.95634,1.95642,1.95595,1.95608,2754199998.0
2006-12-22 20:15:00,1.9561,1.95645,1.95595,1.9561,3550049999.0
2006-12-22 20:30:00,1.95609,1.95664,1.95601,1.95654,4635999992.0
2006-12-22 20:45:00,1.95649,1.95793,1.95644,1.95788,4810069996.0
2006-12-22 21:00:00,1.958,1.95927,1.958,1.95831,2942200003.0
2006-12-22 21:15:00,1.9585,1.95892,1.95844,1.95875,2032950006.0
2006-12-22 21:30:00,1.95877,1.95915,1.95857,1.95904,2019300003.0
2006-12-22 21:45:00,1.95903,1.96024,1.95889,1.96022,2179800009.0
2006-12-22 22:00:00,1.96028,1.96034,1.95971,1.95996,1831900001.0
2006-12-22 22:15:00,1.96003,1.96014,1.9595,1.95975,1902299988.0
2006-12-22 22:30:00,1.95978,1.95989,1.9589,1.9591,1306100004.0
2006-12-22 22:45:00,1.95912,1.9595,1.95895,1.95912,1099300001.0
2006-12-22 23:00:00,1.95908,1.95945,1.95878,1.95893,969199998.0
2006-12-22 23:15:00,1.95884,1.95944,1.9583,1.959,843000000.0
2006-12-22 23:30:00,1.95909,1.95928,1.95827,1.95892,936099999.0
2006-12-22 23:45:00,1.95894,1.95894,1.9577,1.95778,808599999.0
2006-12-25 02:00:00,1.9591,1.95976,1.95698,1.95707,1146399993.0
2006-12-25 02:15:00,1.95747,1.95802,1.95712,1.95765,874500001.0
2006-12-25 02:30:00,1.95762,1.95791,1.95723,1.95735,1007299999.0
2006-12-25 02:45:00,1.95753,1.95886,1.95732,1.95812,1065199999.0
2006-12-25 03:00:00,1.95805,1.95853,1.95778,1.95815,969600002.0
2006-12-25 03:15:00,1.9582,1.95857,1.95744,1.95808,1065600000.0
2006-12-25 03:30:00,1.95795,1.95809,1.95725,1.95725,1161700002.0
2006-12-25 03:45:00,1.95723,1.95778,1.957,1.95725,1011700006.0
2006-12-25 04:00:00,1.95733,1.95741,1.95627,1.95692,844649995.0
2006-12-25 04:15:00,1.95698,1.95729,1.95675,1.9569,1141599994.0
2006-12-25 04:30:00,1.95689,1.9572,1.95656,1.9568,777799997.0
2006-12-25 04:45:00,1.95697,1.95729,1.9566,1.9571,905499998.0
2006-12-25 05:00:00,1.95708,1.95724,1.9559,1.95643,1188999998.0
2006-12-25 05:15:00,1.95638,1.95713,1.9563,1.95635,1094700004.0
2006-12-25 05:30:00,1.95664,1.95697,1.95626,1.95664,1175900002.0
2006-12-25 05:45:00,1.95658,1.95719,1.956,1.95643,985100004.0
2006-12-25 06:00:00,1.95636,1.95669,1.95549,1.95631,1141299999.0
2006-12-25 06:15:00,1.95603,1.95638,1.95561,1.95614,1131000001.0
2006-12-25 06:30:00,1.95614,1.95651,1.95568,1.95651,942899999.0
2006-12-25 06:45:00,1.95642,1.95643,1.95568,1.95623,1105500002.0
2006-12-25 07:00:00,1.95625,1.95653,1.95578,1.95636,1160399996.0
2006-12-25 07:15:00,1.95628,1.95652,1.95555,1.95563,1072400001.0
2006-12-25 07:30:00,1.95605,1.95669,1.95551,1.95603,1208100000.0
2006-12-25 07:45:00,1.95612,1.95677,1.95561,1.9567,902400001.0
2006-12-25 08:00:00,1.95647,1.95748,1.95612,1.95695,979799996.0
2006-12-25 08:15:00,1.95712,1.95816,1.95673,1.95807,950900004.0
2006-12-25 08:30:00,1.95814,1.95865,1.95766,1.95766,1293399993.0
2006-12-25 08:45:00,1.95775,1.95922,1.95758,1.95838,887499999.0
2006-12-25 09:00:00,1.95843,1.9592,1.95804,1.95917,1079799997.0
2006-12-25 09:15:00,1.95912,1.96034,1.95853,1.95908,986599992.0
2006-12-25 09:30:00,1.95917,1.96034,1.95867,1.9591,979299993.0
2006-12-25 09:45:00,1.95902,1.95983,1.95895,1.95962,1097800001.0
2006-12-25 10:00:00,1.95937,1.96139,1.95895,1.96034,1039000002.0
2006-12-25 10:15:00,1.9606,1.96159,1.96017,1.96076,1117400001.0
2006-12-25 10:30:00,1.96062,1.96118,1.96019,1.96027,981300001.0
2006-12-25 10:45:00,1.96046,1.9615,1.96035,1.96117,1058300000.0
2006-12-25 11:00:00,1.96103,1.9624,1.95973,1.95973,967700004.0
2006-12-25 11:15:00,1.95975,1.96097,1.95966,1.95996,1127499995.0
2006-12-25 11:30:00,1.95997,1.96113,1.95997,1.96064,1098200003.0
2006-12-25 11:45:00,1.96073,1.96178,1.96001,1.96156,1227999999.0
2006-12-25 12:00:00,1.96162,1.9632,1.96162,1.9631,1097800005.0
2006-12-25 12:15:00,1.9632,1.96427,1.96258,1.96427,1224699996.0
2006-12-25 12:30:00,1.96436,1.96448,1.96271,1.96279,1254999997.0
2006-12-25 12:45:00,1.96293,1.96387,1.96293,1.96318,1035000007.0
2006-12-25 13:00:00,1.96335,1.96448,1.96327,1.96342,926900000.0
2006-12-25 13:15:00,1.96345,1.96509,1.96323,1.9648,1123399996.0
2006-12-25 13:30:00,1.96457,1.96482,1.96347,1.96402,1063049999.0
2006-12-25 13:45:00,1.96383,1.96561,1.96365,1.96549,1197050002.0
2006-12-25 14:00:00,1.96562,1.96621,1.96518,1.96607,1082900004.0
2006-12-25 14:15:00,1.96595,1.96732,1.96587,1.96731,946100004.0
2006-12-25 14:30:00,1.96742,1.96812,1.96684,1.96779,943850011.0
2006-12-25 14:45:00,1.96783,1.96979,1.96766,1.9687,1053599999.0
2006-12-25 15:00:00,1.96869,1.97021,1.96848,1.96974,1104050001.0
2006-12-25 15:15:00,1.96987,1.97135,1.96949,1.97075,1151400005.0
2006-12-25 15:30:00,1.97075,1.971,1.96976,1.9703,1124019994.0
2006-12-25 15:45:00,1.97042,1.97114,1.96993,1.97098,1021600003.0
2006-12-25 16:00:00,1.9709,1.97206,1.97055,1.97202,1415750001.0
2006-12-25 16:15:00,1.97203,1.97339,1.97176,1.97315,1131699998.0
2006-12-25 16:30:00,1.97322,1.97364,1.97242,1.97307,899100004.0
2006-12-25 16:45:00,1.97325,1.97374,1.97228,1.97247,1039699998.0
2006-12-25 17:00:00,1.97228,1.9729,1.97156,1.9729,1186400005.0
2006-12-25 17:15:00,1.9727,1.97368,1.97229,1.97324,1026000001.0
2006-12-25 17:30:00,1.97324,1.97422,1.97279,1.97422,1031449994.0
2006-12-25 17:45:00,1.97432,1.97433,1.97297,1.97335,1125700001.0
2006-12-25 18:00:00,1.97335,1.97404,1.97285,1.97335,12168209978.0
2006-12-25 18:15:00,1.97345,1.97356,1.97305,1.97317,9974699983.0
2006-12-25 18:30:00,1.97316,1.97334,1.97302,1.97318,5479350010.0
2006-12-25 18:45:00,1.97318,1.97338,1.97299,1.97306,5248070013.0
2006-12-25 19:00:00,1.97309,1.97324,1.97299,1.97308,4515800005.0
2006-12-25 19:15:00,1.97308,1.97323,1.97285,1.97295,4401499983.0
2006-12-25 19:30:00,1.97288,1.97361,1.97288,1.97349,3983069985.0
2006-12-25 19:45:00,1.9735,1.97372,1.9734,1.9736,3320569991.0
2006-12-25 20:00:00,1.97358,1.97365,1.97338,1.97351,2833270003.0
2006-12-25 20:15:00,1.97349,1.97369,1.97339,1.9734,3855750002.0
2006-12-25 20:30:00,1.97342,1.9737,1.97337,1.97346,4762949996.0
2006-12-25 20:45:00,1.97347,1.97406,1.97346,1.97383,5177799986.0
2006-12-25 21:00:00,1.97382,1.97405,1.97381,1.97399,3050050001.0
2006-12-25 21:15:00,1.97398,1.97407,1.97379,1.97398,2004000000.0
2006-12-25 21:30:00,1.97402,1.97404,1.97381,1.97394,2162850005.0
2006-12-25 21:45:00,1.9739,1.97406,1.97375,1.97395,1775849996.0
2006-12-25 22:00:00,1.97386,1.97426,1.97379,1.97407,1728700002.0
2006-12-25 22:15:00,1.97412,1.97467,1.97392,1.97428,2106199996.0
2006-12-25 22:30:00,1.97432,1.97505,1.97402,1.97447,1437250000.0
2006-12-25 22:45:00,1.97411,1.97513,1.97411,1.97487,1115499998.0
2006-12-25 23:00:00,1.97434,1.97548,1.97434,1.97542,1073099998.0
2006-12-25 23:15:00,1.97517,1.97561,1.97462,1.97506,1013800000.0
2006-12-25 23:30:00,1.9751,1.97564,1.97503,1.97542,859399998.0
2006-12-25 23:45:00,1.97556,1.97562,1.97535,1.97555,815699999.0
2006-12-26 00:00:00,1.97558,1.97564,1.97422,1.9743,544500000.0
2006-12-26 00:15:00,1.97437,1.97439,1.97295,1.97318,801299996.0
2006-12-26 00:30:00,1.97319,1.97322,1.96823,1.96829,631099997.0
2006-12-26 00:45:00,1.96823,1.96823,1.95858,1.95975,1067199999.0
2006-12-26 01:00:00,1.96,1.96002,1.95821,1.95893,935849995.0
2006-12-26 01:15:00,1.95885,1.95944,1.95822,1.95866,1123099996.0
2006-12-26 01:30:00,1.95875,1.95908,1.95769,1.95858,976299995.0
2006-12-26 01:45:00,1.95848,1.95915,1.95815,1.95872,1160099994.0
2006-12-26 02:00:00,1.95862,1.95921,1.95845,1.95886,1173799999.0
2006-12-26 02:15:00,1.95905,1.95919,1.95855,1.95862,1441100000.0
2006-12-26 02:30:00,1.95852,1.95932,1.95852,1.95915,1102099998.0
2006-12-26 02:45:00,1.95903,1.95946,1.95873,1.95915,1264800003.0
2006-12-26 03:00:00,1.95934,1.95935,1.95879,1.95894,1152199992.0
2006-12-26 03:15:00,1.95893,1.95929,1.95867,1.95902,1022199998.0
2006-12-26 03:30:00,1.95893,1.95919,1.95853,1.959,1304899994.0
2006-12-26 03:45:00,1.95881,1.9592,1.9586,1.9589,1268200001.0
2006-12-26 04:00:00,1.9589,1.95924,1.95841,1.95894,1173999995.0
2006-12-26 04:15:00,1.95896,1.95925,1.9586,1.95925,1198499999.0
2006-12-26 04:30:00,1.95888,1.95934,1.95871,1.95893,1194699997.0
2006-12-26 04:45:00,1.95904,1.9593,1.95878,1.95885,995600001.0
2006-12-26 05:00:00,1.95892,1.95923,1.95872,1.95916,1022700002.0
2006-12-26 05:15:00,1.95913,1.95933,1.95853,1.95899,1007900008.0
2006-12-26 05:30:00,1.95899,1.95921,1.95806,1.95836,888400001.0
2006-12-26 05:45:00,1.95845,1.95897,1.95824,1.95857,969850009.0
2006-12-26 06:00:00,1.9588,1.95886,1.95827,1.95867,952800002.0
2006-12-26 06:15:00,1.95874,1.95891,1.95838,1.95856,1061400003.0
2006-12-26 06:30:00,1.95868,1.95901,1.9583,1.95855,901200000.0
2006-12-26 06:45:00,1.9585,1.95886,1.95812,1.95824,1120199996.0
2006-12-26 07:00:00,1.9585,1.95866,1.95766,1.95812,1318800000.0
2006-12-26 07:15:00,1.95817,1.9586,1.95795,1.95827,1107399998.0
2006-12-26 07:30:00,1.95853,1.95866,1.95797,1.95838,1178200003.0
2006-12-26 07:45:00,1.95845,1.95876,1.95799,1.9584,1121100002.0
2006-12-26 08:00:00,1.9584,1.95916,1.95799,1.95816,1282399999.0
2006-12-26 08:15:00,1.95839,1.95867,1.95779,1.95838,1087550000.0
2006-12-26 08:30:00,1.95823,1.95868,1.95775,1.95855,1120499991.0
2006-12-26 08:45:00,1.95861,1.95896,1.95834,1.95863,1035600003.0
2006-12-26 09:00:00,1.95877,1.95901,1.95806,1.95843,1253899996.0
2006-12-26 09:15:00,1.9585,1.95895,1.95805,1.95859,951799999.0
2006-12-26 09:30:00,1.95838,1.95893,1.95821,1.9588,994799997.0
2006-12-26 09:45:00,1.95874,1.95894,1.9583,1.9587,1036399999.0
2006-12-26 10:00:00,1.95787,1.95952,1.95787,1.95945,667200000.0
2006-12-26 10:15:00,1.95943,1.95946,1.95881,1.95899,1041799999.0
2006-12-26 10:30:00,1.95906,1.95925,1.95882,1.9592,848600001.0
2006-12-26 10:45:00,1.95924,1.95953,1.95864,1.95912,811549999.0
2006-12-26 11:00:00,1.9591,1.95955,1.95879,1.95897,972600001.0
2006-12-26 11:15:00,1.95913,1.95939,1.95889,1.95933,1047999988.0
2006-12-26 11:30:00,1.95926,1.95948,1.95867,1.95925,956600000.0
2006-12-26 11:45:00,1.95921,1.95952,1.95867,1.95902,1082600004.0
2006-12-26 12:00:00,1.95906,1.95922,1.95885,1.95898,1021199997.0
2006-12-26 12:15:00,1.95898,1.95916,1.95877,1.9591,1023499996.0
2006-12-26 12:30:00,1.95905,1.95913,1.95892,1.95898,988699996.0
2006-12-26 12:45:00,1.9591,1.95936,1.9588,1.95917,1000899999.0
2006-12-26 13:00:00,1.9592,1.9592,1.95885,1.95901,887100003.0
2006-12-26 13:15:00,1.95903,1.95933,1.95895,1.95896,850070001.0
2006-12-26 13:30:00,1.95893,1.95916,1.95883,1.95902,1113299996.0
2006-12-26 13:45:00,1.95894,1.95926,1.95894,1.95917,883600001.0
2006-12-26 14:00:00,1.95919,1.95964,1.9587,1.95928,761899997.0
2006-12-26 14:15:00,1.95926,1.95937,1.95895,1.95935,863699998.0
2006-12-26 14:30:00,1.9593,1.95983,1.95889,1.95897,921800000.0
2006-12-26 14:45:00,1.95895,1.95908,1.95842,1.9586,888300002.0
2006-12-26 15:00:00,1.95862,1.9589,1.9581,1.95815,1051500001.0
2006-12-26 15:15:00,1.95806,1.95857,1.95729,1.95729,939400002.0
2006-12-26 15:30:00,1.95736,1.95793,1.95734,1.9574,967400001.0
2006-12-26 15:45:00,1.95732,1.95743,1.95528,1.95552,899699995.0
2006-12-26 16:00:00,1.95554,1.95624,1.95521,1.95617,980899998.0
2006-12-26 16:15:00,1.95627,1.95731,1.95627,1.95726,830099993.0
2006-12-26 16:30:00,1.95713,1.95735,1.95698,1.95727,764000000.0
2006-12-26 16:45:00,1.95727,1.95729,1.95682,1.95705,956099996.0
2006-12-26 17:00:00,1.95696,1.95821,1.95678,1.95733,1080700007.0
2006-12-26 17:15:00,1.95739,1.95753,1.95685,1.95705,614299998.0
2006-12-26 17:30:00,1.95697,1.95789,1.95697,1.95773,768000000.0
2006-12-26 17:45:00,1.95777,1.95785,1.95643,1.95646,732200003.0
2006-12-26 18:00:00,1.95665,1.95712,1.95653,1.95656,12543386995.0
2006-12-26 18:15:00,1.95666,1.95704,1.9564,1.95665,9667800014.0
2006-12-26 18:30:00,1.95662,1.95722,1.95647,1.95682,5489050003.0
2006-12-26 18:45:00,1.95682,1.95693,1.95641,1.95643,5351570001.0
2006-12-26 19:00:00,1.95637,1.95656,1.95524,1.95542,4786200003.0
2006-12-26 19:15:00,1.95538,1.95543,1.95442,1.95443,4310799993.0
2006-12-26 19:30:00,1.95436,1.95468,1.95287,1.95352,4347049996.0
2006-12-26 19:45:00,1.95352,1.95372,1.95228,1.95228,3783550002.0
2006-12-26 20:00:00,1.95216,1.95244,1.95177,1.95233,2873499995.0
2006-12-26 20:15:00,1.95228,1.95244,1.9513,1.9516,3630149989.0
2006-12-26 20:30:00,1.95163,1.9542,1.95162,1.95359,4441999994.0
2006-12-26 20:45:00,1.95362,1.95363,1.9526,1.95311,4885749995.0
2006-12-26 21:00:00,1.95308,1.95364,1.9527,1.95289,2826399994.0
2006-12-26 21:15:00,1.9528,1.95383,1.9527,1.95382,2291800000.0
2006-12-26 21:30:00,1.954,1.95444,1.9537,1.95423,2233470011.0
2006-12-26 21:45:00,1.95422,1.95434,1.9538,1.95387,2078800011.0
2006-12-26 22:00:00,1.95391,1.95399,1.95355,1.9538,1455746993.0
2006-12-26 22:15:00,1.95382,1.95393,1.95316,1.95354,1855750001.0
2006-12-26 22:30:00,1.95357,1.95365,1.95329,1.9534,1379849997.0
2006-12-26 22:45:00,1.95345,1.95382,1.95329,1.95345,950799998.0
2006-12-26 23:00:00,1.95329,1.95407,1.95313,1.95405,802100006.0
2006-12-26 23:15:00,1.95403,1.95413,1.95379,1.95382,708870000.0
2006-12-26 23:30:00,1.95383,1.95406,1.95337,1.95356,699599993.0
2006-12-26 23:45:00,1.95365,1.95383,1.9533,1.9535,481999999.0
2006-12-27 00:00:00,1.95343,1.95386,1.95324,1.95358,788450003.0
2006-12-27 00:15:00,1.9536,1.9541,1.95342,1.95367,637699998.0
2006-12-27 00:30:00,1.95372,1.95385,1.95347,1.9538,686100000.0
2006-12-27 00:45:00,1.95375,1.95388,1.95352,1.9536,633000001.0
2006-12-27 01:00:00,1.95358,1.95383,1.95351,1.95383,729900001.0
2006-12-27 01:15:00,1.95378,1.95385,1.95269,1.95269,745499997.0
2006-12-27 01:30:00,1.95268,1.95451,1.95265,1.95449,833649996.0
2006-12-27 01:45:00,1.95454,1.95533,1.95395,1.95517,642400002.0
2006-12-27 02:00:00,1.95518,1.95536,1.95316,1.95316,910699996.0
2006-12-27 02:15:00,1.95315,1.95427,1.95273,1.95426,880599997.0
2006-12-27 02:30:00,1.95425,1.95499,1.95423,1.95497,954300003.0
2006-12-27 02:45:00,1.95499,1.95545,1.95488,1.9552,1267300001.0
2006-12-27 03:00:00,1.95515,1.9556,1.95483,1.95531,774799998.0
2006-12-27 03:15:00,1.95529,1.95529,1.95462,1.95506,430100000.0
2006-12-27 03:30:00,1.95513,1.95521,1.95483,1.95487,691699997.0
2006-12-27 03:45:00,1.95486,1.95572,1.95486,1.95558,853099992.0
2006-12-27 04:00:00,1.95548,1.95628,1.95548,1.9561,1010199991.0
2006-12-27 04:15:00,1.9563,1.95746,1.9563,1.95745,934799999.0
2006-12-27 04:30:00,1.95747,1.95864,1.9573,1.95812,939399994.0
2006-12-27 04:45:00,1.95816,1.95827,1.95773,1.95785,955999998.0
2006-12-27 05:00:00,1.95782,1.95799,1.95763,1.95763,644300002.0
2006-12-27 05:15:00,1.95763,1.95767,1.95734,1.95756,759500003.0
2006-12-27 05:30:00,1.95765,1.95798,1.95744,1.95788,768899995.0
2006-12-27 05:45:00,1.95792,1.95795,1.95766,1.9578,660100000.0
2006-12-27 06:00:00,1.95789,1.95793,1.95741,1.95746,603600001.0
2006-12-27 06:15:00,1.95755,1.95808,1.95728,1.95808,757550000.0
2006-12-27 06:30:00,1.95799,1.95815,1.95781,1.95799,588300003.0
2006-12-27 06:45:00,1.95796,1.95836,1.95771,1.9583,741399995.0
2006-12-27 07:00:00,1.95837,1.9585,1.95812,1.95837,804900002.0
2006-12-27 07:15:00,1.95845,1.95845,1.95791,1.95798,868700000.0
2006-12-27 07:30:00,1.95798,1.95806,1.95768,1.95805,975600004.0
2006-12-27 07:45:00,1.95807,1.95891,1.95792,1.95891,634370000.0
2006-12-27 08:00:00,1.95892,1.96062,1.95891,1.96059,921799991.0
2006-12-27 08:15:00,1.96063,1.96181,1.96051,1.9616,1026899998.0
2006-12-27 08:30:00,1.96156,1.96292,1.96094,1.96094,870649994.0
2006-12-27 08:45:00,1.96093,1.96111,1.95926,1.96064,934700002.0
2006-12-27 09:00:00,1.96053,1.96116,1.95966,1.96107,846099999.0
2006-12-27 09:15:00,1.96117,1.96151,1.96066,1.96151,889999999.0
2006-12-27 09:30:00,1.96157,1.96164,1.96054,1.96069,912799995.0
2006-12-27 09:45:00,1.96063,1.96127,1.96006,1.9601,960699994.0
2006-12-27 10:00:00,1.95998,1.96012,1.95907,1.95918,978600000.0
2006-12-27 10:15:00,1.95915,1.95919,1.9572,1.95813,864249999.0
2006-12-27 10:30:00,1.95823,1.95959,1.9579,1.9594,882449995.0
2006-12-27 10:45:00,1.95935,1.96004,1.95889,1.95965,984699991.0
2006-12-27 11:00:00,1.95973,1.95973,1.95798,1.95798,1070699997.0
2006-12-27 11:15:00,1.95787,1.95878,1.95777,1.95878,874800002.0
2006-12-27 11:30:00,1.95878,1.95898,1.95846,1.95881,882149995.0
2006-12-27 11:45:00,1.9589,1.959,1.9582,1.95853,1084800003.0
2006-12-27 12:00:00,1.95841,1.95925,1.95819,1.95925,984199994.0
2006-12-27 12:15:00,1.95933,1.95976,1.95857,1.95969,1042399994.0
2006-12-27 12:30:00,1.95977,1.95981,1.95929,1.95953,995800004.0
2006-12-27 12:45:00,1.95962,1.95985,1.95892,1.9595,1168800001.0
2006-12-27 13:00:00,1.95953,1.9611,1.95937,1.9611,1017899998.0
2006-12-27 13:15:00,1.96118,1.96131,1.9604,1.96041,666000002.0
2006-12-27 13:30:00,1.96039,1.96087,1.96022,1.96035,1022800000.0
2006-12-27 13:45:00,1.96035,1.96101,1.96014,1.96097,911900000.0
2006-12-27 14:00:00,1.96093,1.9612,1.96045,1.96066,1013600002.0
2006-12-27 14:15:00,1.96066,1.96096,1.96048,1.96049,816899996.0
2006-12-27 14:30:00,1.96037,1.96084,1.96024,1.96074,1019899991.0
2006-12-27 14:45:00,1.96072,1.96281,1.96052,1.96229,1061299995.0
2006-12-27 15:00:00,1.96236,1.96236,1.96006,1.96078,1094100004.0
2006-12-27 15:15:00,1.96073,1.96107,1.95972,1.9603,1030100001.0
2006-12-27 15:30:00,1.96018,1.96045,1.95993,1.9603,1071000005.0
2006-12-27 15:45:00,1.96026,1.96058,1.95965,1.96,753050002.0
2006-12-27 16:00:00,1.96011,1.96017,1.95796,1.95835,1073899997.0
2006-12-27 16:15:00,1.95841,1.95871,1.95737,1.95817,1000100002.0
2006-12-27 16:30:00,1.9581,1.95862,1.9578,1.95838,734600001.0
2006-12-27 16:45:00,1.95828,1.95867,1.95766,1.95776,1078600003.0
2006-12-27 17:00:00,1.9576,1.95789,1.95661,1.95789,1045900004.0
2006-12-27 17:15:00,1.95778,1.95795,1.95654,1.95654,741599995.0
2006-12-27 17:30:00,1.9562,1.95657,1.9555,1.95631,972199998.0
2006-12-27 17:45:00,1.95595,1.95599,1.95493,1.95493,880900001.0
2006-12-27 18:00:00,1.95497,1.95574,1.95495,1.95557,12469349989.0
2006-12-27 18:15:00,1.95561,1.95574,1.9551,1.95545,10301999996.0
2006-12-27 18:30:00,1.95545,1.95555,1.95506,1.9555,5784869989.0
2006-12-27 18:45:00,1.95545,1.95635,1.95534,1.95624,5378499993.0
2006-12-27 19:00:00,1.9563,1.9566,1.95587,1.95595,5004049992.0
2006-12-27 19:15:00,1.95595,1.95616,1.95557,1.95572,4578699992.0
2006-12-27 19:30:00,1.95575,1.95603,1.95567,1.95571,4122350003.0
2006-12-27 19:45:00,1.95573,1.9559,1.95519,1.95558,3469299993.0
2006-12-27 20:00:00,1.95553,1.956,1.95551,1.95581,2996800004.0
2006-12-27 20:15:00,1.95578,1.9564,1.95556,1.9561,3642950003.0
2006-12-27 20:30:00,1.9561,1.95636,1.95576,1.95602,4348996970.0
2006-12-27 20:45:00,1.95607,1.95625,1.95573,1.95608,4911350006.0
2006-12-27 21:00:00,1.95612,1.95676,1.95597,1.95668,3126899997.0
2006-12-27 21:15:00,1.95671,1.95705,1.95643,1.95666,2199349995.0
2006-12-27 21:30:00,1.95667,1.95684,1.95635,1.95655,2073569993.0
2006-12-27 21:45:00,1.95652,1.95694,1.95618,1.95623,1905699997.0
2006-12-27 22:00:00,1.95633,1.95641,1.95575,1.95577,1804999997.0
2006-12-27 22:15:00,1.95583,1.95628,1.95558,1.95615,1796200001.0
2006-12-27 22:30:00,1.9562,1.9565,1.95617,1.95629,1363270000.0
2006-12-27 22:45:00,1.95633,1.95668,1.95613,1.95664,959499998.0
2006-12-27 23:00:00,1.95645,1.95686,1.9563,1.95677,1023900002.0
2006-12-27 23:15:00,1.95667,1.95689,1.95612,1.9564,871399996.0
2006-12-27 23:30:00,1.95634,1.95634,1.95592,1.9561,770100002.0
2006-12-27 23:45:00,1.95611,1.95647,1.95571,1.95607,505400002.0
2006-12-28 00:00:00,1.95597,1.95847,1.95583,1.9583,802100000.0
2006-12-28 00:15:00,1.95826,1.95907,1.95791,1.95907,745799999.0
2006-12-28 00:30:00,1.95909,1.95932,1.95795,1.95802,659099996.0
2006-12-28 00:45:00,1.95788,1.95878,1.95788,1.95821,801799995.0
2006-12-28 01:00:00,1.95796,1.95796,1.95668,1.95707,682670002.0
2006-12-28 01:15:00,1.95694,1.9572,1.95667,1.95712,678300003.0
2006-12-28 01:30:00,1.95716,1.95719,1.95664,1.9568,901199994.0
2006-12-28 01:45:00,1.95681,1.95695,1.95608,1.95635,781900003.0
2006-12-28 02:00:00,1.95635,1.95675,1.95619,1.95659,744800001.0
2006-12-28 02:15:00,1.95658,1.95675,1.95632,1.95655,603099997.0
2006-12-28 02:30:00,1.9565,1.95721,1.95625,1.95721,648500005.0
2006-12-28 02:45:00,1.95717,1.95726,1.95641,1.95655,823070001.0
2006-12-28 03:00:00,1.9564,1.95641,1.95611,1.95615,773200000.0
2006-12-28 03:15:00,1.95631,1.95643,1.95613,1.9562,589049999.0
2006-12-28 03:30:00,1.95627,1.95636,1.95586,1.95587,584799999.0
2006-12-28 03:45:00,1.95582,1.95609,1.9556,1.95565,877599999.0
2006-12-28 04:00:00,1.95556,1.95583,1.9553,1.9556,729699997.0
2006-12-28 04:15:00,1.95571,1.95597,1.95538,1.95571,840200000.0
2006-12-28 04:30:00,1.95556,1.95575,1.95536,1.95551,823800002.0
2006-12-28 04:45:00,1.95559,1.9562,1.95558,1.95606,666599999.0
2006-12-28 05:00:00,1.95622,1.9567,1.95611,1.95636,680000001.0
2006-12-28 05:15:00,1.95639,1.95665,1.95617,1.95648,770899998.0
2006-12-28 05:30:00,1.95645,1.95655,1.95614,1.95648,662099998.0
2006-12-28 05:45:00,1.95653,1.95685,1.95645,1.9567,624400004.0
2006-12-28 06:00:00,1.95678,1.95702,1.95667,1.95693,829300000.0
2006-12-28 06:15:00,1.95702,1.95767,1.95692,1.95767,703999999.0
2006-12-28 06:30:00,1.95763,1.95776,1.95739,1.95745,796699994.0
2006-12-28 06:45:00,1.95746,1.95758,1.95723,1.95739,762200000.0
2006-12-28 07:00:00,1.95757,1.95773,1.95719,1.95763,780200001.0
2006-12-28 07:15:00,1.95772,1.9582,1.95759,1.95808,702900003.0
2006-12-28 07:30:00,1.95819,1.95819,1.95773,1.95806,709900001.0
2006-12-28 07:45:00,1.95807,1.95841,1.95796,1.95812,631300000.0
2006-12-28 08:00:00,1.95803,1.95806,1.95769,1.95782,819050004.0
2006-12-28 08:15:00,1.95785,1.95785,1.95706,1.95744,928299998.0
2006-12-28 08:30:00,1.9575,1.95804,1.95682,1.95682,1068849996.0
2006-12-28 08:45:00,1.95698,1.95701,1.95588,1.95602,927899998.0
2006-12-28 09:00:00,1.95608,1.95686,1.95608,1.95645,868799994.0
2006-12-28 09:15:00,1.95635,1.95731,1.95618,1.957,931150000.0
2006-12-28 09:30:00,1.9567,1.95688,1.9557,1.95633,937400004.0
2006-12-28 09:45:00,1.9563,1.95641,1.95569,1.95617,1000700001.0
2006-12-28 10:00:00,1.95607,1.9566,1.95585,1.95653,876599999.0
2006-12-28 10:15:00,1.95649,1.95808,1.95647,1.95732,1039900007.0
2006-12-28 10:30:00,1.95736,1.95777,1.95713,1.95741,1035900002.0
2006-12-28 10:45:00,1.95744,1.95763,1.95668,1.95682,917199998.0
2006-12-28 11:00:00,1.95685,1.95756,1.95646,1.95698,1044499996.0
2006-12-28 11:15:00,1.95689,1.95783,1.95663,1.95783,1119250003.0
2006-12-28 11:30:00,1.95779,1.95808,1.95735,1.95808,970499994.0
2006-12-28 11:45:00,1.9582,1.95871,1.95767,1.95789,1008500007.0
2006-12-28 12:00:00,1.95794,1.95849,1.95763,1.95802,938599999.0
2006-12-28 12:15:00,1.95805,1.95842,1.95769,1.95784,882300003.0
2006-12-28 12:30:00,1.95775,1.95853,1.95774,1.95813,1062600002.0
2006-12-28 12:45:00,1.95823,1.95988,1.95803,1.95953,1037900002.0
2006-12-28 13:00:00,1.95972,1.9615,1.95931,1.96106,1007299997.0
2006-12-28 13:15:00,1.96108,1.96165,1.96045,1.96165,983599997.0
2006-12-28 13:30:00,1.96151,1.96159,1.96075,1.96121,1023546989.0
2006-12-28 13:45:00,1.96113,1.96117,1.96012,1.9604,819199997.0
2006-12-28 14:00:00,1.96045,1.96115,1.95985,1.96064,921699998.0
2006-12-28 14:15:00,1.96068,1.96138,1.96023,1.96054,871900004.0
2006-12-28 14:30:00,1.96056,1.96298,1.96037,1.96142,1015099994.0
2006-12-28 14:45:00,1.9613,1.96233,1.96125,1.9622,1070199996.0
2006-12-28 15:00:00,1.96213,1.96256,1.96174,1.96245,889147000.0
2006-12-28 15:15:00,1.96244,1.966,1.96244,1.965,954500006.0
2006-12-28 15:30:00,1.96493,1.96765,1.96493,1.96665,1179799994.0
2006-12-28 15:45:00,1.96664,1.96704,1.96555,1.96585,1048799995.0
2006-12-28 16:00:00,1.9659,1.96616,1.9648,1.96517,1261369999.0
2006-12-28 16:15:00,1.96518,1.9661,1.96501,1.96501,768070000.0
2006-12-28 16:30:00,1.96498,1.96596,1.96493,1.96562,821000005.0
2006-12-28 16:45:00,1.96571,1.96581,1.963,1.963,1044500001.0
2006-12-28 17:00:00,1.96256,1.96256,1.95761,1.96,1056499997.0
2006-12-28 17:15:00,1.95993,1.96028,1.95827,1.95923,997149995.0
2006-12-28 17:30:00,1.95927,1.9598,1.95849,1.95923,1006100001.0
2006-12-28 17:45:00,1.95919,1.95979,1.95784,1.95979,940900000.0
2006-12-28 18:00:00,1.95969,1.95969,1.95785,1.95899,13129900007.0
2006-12-28 18:15:00,1.95912,1.96012,1.95885,1.96001,9863469973.0
2006-12-28 18:30:00,1.9601,1.96075,1.95987,1.96057,5413499998.0
2006-12-28 18:45:00,1.96067,1.96314,1.96066,1.96173,5532039993.0
2006-12-28 19:00:00,1.96181,1.96259,1.96148,1.96225,5002600000.0
2006-12-28 19:15:00,1.96222,1.96295,1.962,1.9629,4494800003.0
2006-12-28 19:30:00,1.9629,1.96466,1.96283,1.96405,4238199991.0
2006-12-28 19:45:00,1.96403,1.9644,1.96308,1.96344,3708019987.0
2006-12-28 20:00:00,1.9634,1.96353,1.96267,1.9629,2963100000.0
2006-12-28 20:15:00,1.96281,1.96333,1.96278,1.9632,3779749999.0
2006-12-28 20:30:00,1.9632,1.96395,1.96314,1.96394,4517100006.0
2006-12-28 20:45:00,1.96393,1.96433,1.96315,1.96329,4872869994.0
2006-12-28 21:00:00,1.96331,1.96384,1.96313,1.96378,3005000005.0
2006-12-28 21:15:00,1.96382,1.96448,1.96363,1.96409,2044099999.0
2006-12-28 21:30:00,1.96387,1.964,1.96296,1.96326,2053599995.0
2006-12-28 21:45:00,1.96319,1.96336,1.96258,1.96258,1927770004.0
2006-12-28 22:00:00,1.9626,1.96269,1.96232,1.96232,1752699998.0
2006-12-28 22:15:00,1.96232,1.96266,1.96208,1.96222,1874099995.0
2006-12-28 22:30:00,1.96224,1.96261,1.96172,1.96182,1570770001.0
2006-12-28 22:45:00,1.96184,1.962,1.96142,1.96172,893200000.0
2006-12-28 23:00:00,1.96176,1.96282,1.96168,1.96258,979549999.0
2006-12-28 23:15:00,1.96249,1.96275,1.96236,1.96271,647400000.0
2006-12-28 23:30:00,1.96267,1.96282,1.96232,1.96239,736600001.0
2006-12-28 23:45:00,1.96253,1.96293,1.96222,1.96292,828199997.0
2006-12-29 00:00:00,1.96286,1.96289,1.96236,1.96248,623299994.0
2006-12-29 00:15:00,1.96251,1.96251,1.96162,1.96175,643170000.0
2006-12-29 00:30:00,1.96183,1.96225,1.96105,1.96215,731300001.0
2006-12-29 00:45:00,1.96215,1.96263,1.96206,1.96248,773199994.0
2006-12-29 01:00:00,1.96245,1.96245,1.96186,1.96195,657900003.0
2006-12-29 01:15:00,1.9619,1.96237,1.96168,1.9617,732300000.0
2006-12-29 01:30:00,1.96177,1.96205,1.96175,1.96185,645800000.0
2006-12-29 01:45:00,1.96188,1.96199,1.96148,1.96168,830350002.0
2006-12-29 02:00:00,1.96172,1.96189,1.96062,1.96065,687549995.0
2006-12-29 02:15:00,1.96079,1.96081,1.9604,1.96078,942500004.0
2006-12-29 02:30:00,1.96073,1.96138,1.96055,1.9613,952800001.0
2006-12-29 02:45:00,1.96128,1.96163,1.96069,1.96074,797199996.0
2006-12-29 03:00:00,1.96079,1.96146,1.96079,1.96138,808600000.0
2006-12-29 03:15:00,1.96144,1.96157,1.96124,1.96134,703599997.0
2006-12-29 03:30:00,1.96139,1.96204,1.96108,1.96168,897300000.0
2006-12-29 03:45:00,1.96167,1.96197,1.96152,1.9618,734099997.0
2006-12-29 04:00:00,1.96186,1.96187,1.96148,1.96155,860799995.0
2006-12-29 04:15:00,1.96156,1.96165,1.96122,1.96145,908099996.0
2006-12-29 04:30:00,1.96143,1.96163,1.96121,1.96145,758999996.0
2006-12-29 04:45:00,1.9615,1.96189,1.96143,1.96183,595399998.0
2006-12-29 05:00:00,1.96187,1.96209,1.96148,1.96185,723899995.0
2006-12-29 05:15:00,1.96179,1.96223,1.96171,1.96201,701999998.0
2006-12-29 05:30:00,1.96202,1.96219,1.96181,1.96207,748099999.0
2006-12-29 05:45:00,1.96214,1.9627,1.96205,1.96236,954300002.0
2006-12-29 06:00:00,1.96243,1.96257,1.9622,1.96249,867200005.0
2006-12-29 06:15:00,1.96251,1.96308,1.96232,1.96307,735350001.0
2006-12-29 06:30:00,1.963,1.96358,1.96285,1.96349,681149997.0
2006-12-29 06:45:00,1.96346,1.96356,1.96305,1.9633,575499996.0
2006-12-29 07:00:00,1.96351,1.96384,1.9634,1.96367,670000000.0
2006-12-29 07:15:00,1.96365,1.96443,1.96348,1.96421,927400001.0
2006-12-29 07:30:00,1.96429,1.96493,1.964,1.96493,897000001.0
2006-12-29 07:45:00,1.96495,1.96536,1.96368,1.96375,702300003.0
2006-12-29 08:00:00,1.96369,1.96495,1.96348,1.96477,960299997.0
2006-12-29 08:15:00,1.96485,1.9649,1.96427,1.96473,893199999.0
2006-12-29 08:30:00,1.96485,1.96496,1.96414,1.96483,824350004.0
2006-12-29 08:45:00,1.96488,1.9657,1.96482,1.96515,808700003.0
2006-12-29 09:00:00,1.96516,1.96667,1.96512,1.96656,984699993.0
2006-12-29 09:15:00,1.96645,1.96656,1.96541,1.96555,880300000.0
2006-12-29 09:30:00,1.96549,1.9669,1.96528,1.96564,793200001.0
2006-12-29 09:45:00,1.96557,1.96605,1.96443,1.96457,740899997.0
2006-12-29 10:00:00,1.96469,1.96509,1.96422,1.96422,827800000.0
2006-12-29 10:15:00,1.96394,1.96394,1.96169,1.96261,809600003.0
2006-12-29 10:30:00,1.96265,1.96273,1.96151,1.96188,1086700000.0
2006-12-29 10:45:00,1.96182,1.96189,1.95959,1.96082,1046800002.0
2006-12-29 11:00:00,1.96071,1.96173,1.96047,1.96173,1026600002.0
2006-12-29 11:15:00,1.96164,1.96243,1.96145,1.96173,982099995.0
2006-12-29 11:30:00,1.96157,1.96179,1.96118,1.96153,1119099999.0
2006-12-29 11:45:00,1.96154,1.96159,1.96042,1.96072,1015099996.0
2006-12-29 12:00:00,1.96075,1.96079,1.96007,1.96056,1112299997.0
2006-12-29 12:15:00,1.96057,1.96139,1.96047,1.96135,1005099992.0
2006-12-29 12:30:00,1.96137,1.96207,1.96122,1.96141,870100000.0
2006-12-29 12:45:00,1.96146,1.96253,1.9609,1.96164,1009400003.0
2006-12-29 13:00:00,1.96166,1.96184,1.96083,1.96132,945399999.0
2006-12-29 13:15:00,1.96142,1.96156,1.96107,1.96108,868999997.0
2006-12-29 13:30:00,1.96113,1.9617,1.96112,1.96137,974399992.0
2006-12-29 13:45:00,1.96132,1.9631,1.96127,1.9631,1143500001.0
2006-12-29 14:00:00,1.96313,1.9652,1.96271,1.96471,962600000.0
2006-12-29 14:15:00,1.96455,1.96467,1.9635,1.96385,947200003.0
2006-12-29 14:30:00,1.96371,1.96371,1.96264,1.96338,1095100001.0
2006-12-29 14:45:00,1.96339,1.96382,1.96292,1.96317,1038700000.0
2006-12-29 15:00:00,1.96308,1.96341,1.96079,1.961,959500002.0
2006-12-29 15:15:00,1.96107,1.96204,1.96107,1.9614,1059500006.0
2006-12-29 15:30:00,1.96133,1.96178,1.96031,1.96031,1147700005.0
2006-12-29 15:45:00,1.96037,1.96081,1.96026,1.96058,876349994.0
2006-12-29 16:00:00,1.9606,1.96087,1.95923,1.95949,1085300000.0
2006-12-29 16:15:00,1.95946,1.95946,1.95775,1.958,1111199988.0
2006-12-29 16:30:00,1.9577,1.95854,1.95701,1.95831,1115399999.0
2006-12-29 16:45:00,1.95826,1.95975,1.95804,1.95925,1219469995.0
2006-12-29 17:00:00,1.95924,1.9596,1.95841,1.95856,1055470001.0
2006-12-29 17:15:00,1.95844,1.95846,1.95756,1.9579,823400001.0
2006-12-29 17:30:00,1.95785,1.95855,1.9578,1.95799,854299998.0
2006-12-29 17:45:00,1.95779,1.95848,1.95699,1.95699,1034999999.0
2006-12-29 18:00:00,1.95717,1.95801,1.95717,1.9577,12817249999.0
2006-12-29 18:15:00,1.95766,1.95855,1.95674,1.95846,9515569996.0
2006-12-29 18:30:00,1.95839,1.95893,1.95791,1.95815,5065699995.0
2006-12-29 18:45:00,1.9581,1.95872,1.95697,1.95835,5233996990.0
2006-12-29 19:00:00,1.95833,1.95879,1.95827,1.95844,5064450002.0
2006-12-29 19:15:00,1.95847,1.9586,1.95792,1.958,4620550008.0
2006-12-29 19:30:00,1.95788,1.95889,1.9574,1.95832,4539749986.0
2006-12-29 19:45:00,1.95832,1.95847,1.95657,1.95657,3554119999.0
2006-12-29 20:00:00,1.95654,1.95721,1.9565,1.9571,2779350001.0
2006-12-29 20:15:00,1.95708,1.95725,1.95686,1.9569,3574799994.0
2006-12-29 20:30:00,1.9569,1.95732,1.95664,1.95732,4304399992.0
2006-12-29 20:45:00,1.95733,1.95787,1.95728,1.95783,4900770002.0
2006-12-29 21:00:00,1.95795,1.95813,1.95726,1.95735,2983399997.0
2006-12-29 21:15:00,1.95737,1.95862,1.95722,1.95858,2140900003.0
2006-12-29 21:30:00,1.95865,1.95865,1.95838,1.95844,1893800001.0
2006-12-29 21:45:00,1.95843,1.9585,1.95806,1.95816,1549549997.0
2006-12-29 22:00:00,1.9582,1.95843,1.95812,1.95812,1591200000.0
2006-12-29 22:15:00,1.95819,1.95828,1.95764,1.95767,1762199996.0
2006-12-29 22:30:00,1.9577,1.95809,1.95728,1.95734,1333450001.0
2006-12-29 22:45:00,1.95731,1.95787,1.95726,1.95775,964100002.0
2006-12-29 23:00:00,1.95775,1.95827,1.95757,1.95798,699849997.0
2006-12-29 23:15:00,1.958,1.95947,1.9579,1.95903,911599995.0
2006-12-29 23:30:00,1.95905,1.96115,1.95905,1.96061,888600000.0
2006-12-29 23:45:00,1.9606,1.96061,1.95829,1.95848,700499997.0
2007-01-01 02:00:00,1.95805,1.95824,1.95795,1.9582,954000009.0
2007-01-01 02:15:00,1.95821,1.95836,1.958,1.95817,773599994.0
2007-01-01 02:30:00,1.95813,1.95829,1.95788,1.95821,718899999.0
2007-01-01 02:45:00,1.95821,1.95835,1.95805,1.95815,930599998.0
2007-01-01 03:00:00,1.95815,1.95832,1.9581,1.95827,849499997.0
2007-01-01 03:15:00,1.95829,1.95832,1.95807,1.95824,503400000.0
2007-01-01 03:30:00,1.95818,1.95833,1.95807,1.95813,941199994.0
2007-01-01 03:45:00,1.9581,1.95833,1.9581,1.95822,778699998.0
2007-01-01 04:00:00,1.95815,1.95871,1.95808,1.95839,800100004.0
2007-01-01 04:15:00,1.95845,1.95853,1.95829,1.95852,929199998.0
2007-01-01 04:30:00,1.95845,1.95853,1.95826,1.95826,871899999.0
2007-01-01 04:45:00,1.95844,1.95895,1.95832,1.95877,649999996.0
2007-01-01 05:00:00,1.95883,1.95893,1.95872,1.95872,715199998.0
2007-01-01 05:15:00,1.95878,1.95895,1.95871,1.95882,852599998.0
2007-01-01 05:30:00,1.95882,1.95892,1.9585,1.95886,835499998.0
2007-01-01 05:45:00,1.95893,1.95895,1.95868,1.95883,866400001.0
2007-01-01 06:00:00,1.95883,1.95895,1.95865,1.9588,819799993.0
2007-01-01 06:15:00,1.95888,1.95891,1.95827,1.9584,825100004.0
2007-01-01 06:30:00,1.95834,1.95853,1.9583,1.9584,709000002.0
2007-01-01 06:45:00,1.95838,1.95853,1.95817,1.95823,651600002.0
2007-01-01 07:00:00,1.95838,1.95859,1.95826,1.95843,728300002.0
2007-01-01 07:15:00,1.95843,1.95854,1.95828,1.9583,763399999.0
2007-01-01 07:30:00,1.95838,1.95853,1.95827,1.95853,803299998.0
2007-01-01 07:45:00,1.95851,1.95853,1.9583,1.9585,746000002.0
2007-01-01 08:00:00,1.95846,1.95855,1.95829,1.95832,860499993.0
2007-01-01 08:15:00,1.95839,1.95852,1.95811,1.95832,721070003.0
2007-01-01 08:30:00,1.95832,1.95845,1.95819,1.95835,782899995.0
2007-01-01 08:45:00,1.95836,1.95842,1.9582,1.95828,812999997.0
2007-01-01 09:00:00,1.95828,1.95842,1.95805,1.95842,709700005.0
2007-01-01 09:15:00,1.95829,1.95843,1.95815,1.95838,797500005.0
2007-01-01 09:30:00,1.95835,1.95844,1.95807,1.95823,796300006.0
2007-01-01 09:45:00,1.95824,1.95844,1.95808,1.95837,927150001.0
2007-01-01 10:00:00,1.95828,1.95844,1.95819,1.95844,787300000.0
2007-01-01 10:15:00,1.95843,1.95843,1.9581,1.95815,1027100005.0
2007-01-01 10:30:00,1.95818,1.95835,1.9581,1.95822,806100001.0
2007-01-01 10:45:00,1.95826,1.95832,1.95804,1.95822,649099999.0
2007-01-01 11:00:00,1.9583,1.95833,1.9581,1.95813,678200000.0
2007-01-01 11:15:00,1.95812,1.95833,1.9581,1.95817,785900000.0
2007-01-01 11:30:00,1.95812,1.95832,1.95805,1.95817,1086799999.0
2007-01-01 11:45:00,1.95818,1.95833,1.95807,1.95817,1196799993.0
2007-01-01 12:00:00,1.95817,1.95834,1.95809,1.95828,737799998.0
2007-01-01 12:15:00,1.95831,1.95835,1.95805,1.95821,1160099997.0
2007-01-01 12:30:00,1.95808,1.95833,1.95805,1.95811,977500005.0
2007-01-01 12:45:00,1.95817,1.95836,1.95798,1.95817,937199995.0
2007-01-01 13:00:00,1.95818,1.95837,1.95806,1.95816,931199998.0
2007-01-01 13:15:00,1.95816,1.95836,1.95808,1.95818,900399999.0
2007-01-01 13:30:00,1.95818,1.95837,1.95808,1.95823,921600003.0
2007-01-01 13:45:00,1.95821,1.95834,1.95805,1.95817,658600002.0
2007-01-01 14:00:00,1.95822,1.95834,1.95803,1.95824,741999998.0
2007-01-01 14:15:00,1.95822,1.95841,1.95808,1.95822,942199996.0
2007-01-01 14:30:00,1.95828,1.95844,1.95814,1.95842,771349996.0
2007-01-01 14:45:00,1.9584,1.95846,1.95816,1.95821,885999997.0
2007-01-01 15:00:00,1.95823,1.95843,1.95817,1.95825,851646990.0
2007-01-01 15:15:00,1.95821,1.95845,1.95817,1.95835,1067693983.0
2007-01-01 15:30:00,1.95835,1.95845,1.95819,1.95828,1206250013.0
2007-01-01 15:45:00,1.95824,1.95843,1.95817,1.95822,818549996.0
2007-01-01 16:00:00,1.9583,1.95843,1.9582,1.95827,702999998.0
2007-01-01 16:15:00,1.95828,1.95844,1.95816,1.95828,858950000.0
2007-01-01 16:30:00,1.95817,1.95845,1.95802,1.95822,741450001.0
2007-01-01 16:45:00,1.95833,1.95845,1.95819,1.95844,863400001.0
2007-01-01 17:00:00,1.95836,1.95847,1.95817,1.95842,919200002.0
2007-01-01 17:15:00,1.95837,1.95843,1.95822,1.95835,907700005.0
2007-01-01 17:30:00,1.95825,1.95842,1.95818,1.95833,716046993.0
2007-01-01 17:45:00,1.95837,1.95842,1.95818,1.9582,748500002.0
2007-01-01 18:00:00,1.95825,1.95849,1.95817,1.95838,11452169990.0
2007-01-01 18:15:00,1.95844,1.95845,1.95808,1.95825,10101899980.0
2007-01-01 18:30:00,1.95825,1.95837,1.95808,1.95827,4532070009.0
2007-01-01 18:45:00,1.95824,1.95834,1.95806,1.95817,5603099998.0
2007-01-01 19:00:00,1.9582,1.95834,1.95805,1.95819,5201900001.0
2007-01-01 19:15:00,1.95818,1.95876,1.95817,1.95851,4148700006.0
2007-01-01 19:30:00,1.95854,1.95875,1.95823,1.95825,4343250001.0
2007-01-01 19:45:00,1.9581,1.95926,1.95806,1.95856,3769770009.0
2007-01-01 20:00:00,1.95853,1.95873,1.95825,1.9584,2777949998.0
2007-01-01 20:15:00,1.95842,1.95892,1.95772,1.95819,3798550005.0
2007-01-01 20:30:00,1.95819,1.95834,1.95804,1.95823,4483569994.0
2007-01-01 20:45:00,1.95823,1.9583,1.95766,1.95777,4534699990.0
2007-01-01 21:00:00,1.95782,1.95834,1.9578,1.95818,3005099994.0
2007-01-01 21:15:00,1.95823,1.95834,1.95806,1.95828,2001699990.0
2007-01-01 21:30:00,1.95825,1.95836,1.95806,1.95822,2197000009.0
2007-01-01 21:45:00,1.95822,1.95834,1.95812,1.95823,1437699995.0
2007-01-01 22:00:00,1.95823,1.95843,1.95817,1.95832,1404549990.0
2007-01-01 22:15:00,1.95828,1.95848,1.95807,1.95807,1954499990.0
2007-01-01 22:30:00,1.9581,1.95835,1.95802,1.95805,1450900000.0
2007-01-01 22:45:00,1.95806,1.95838,1.95801,1.95823,770499998.0
2007-01-01 23:00:00,1.95815,1.95847,1.95765,1.95784,825849999.0
2007-01-01 23:15:00,1.95773,1.95806,1.95765,1.95773,952199998.0
2007-01-01 23:30:00,1.95773,1.95851,1.95773,1.95809,1025099998.0
2007-01-01 23:45:00,1.95799,1.95915,1.95777,1.95889,996000007.0
2007-01-02 00:00:00,1.95887,1.95979,1.95849,1.95935,1182700001.0
2007-01-02 00:15:00,1.95973,1.96165,1.95957,1.96128,1195199998.0
2007-01-02 00:30:00,1.96102,1.96151,1.96046,1.96116,1084599998.0
2007-01-02 00:45:00,1.9612,1.96177,1.96107,1.96162,1234099998.0
2007-01-02 01:00:00,1.96161,1.96348,1.96116,1.96348,1357099996.0
2007-01-02 01:15:00,1.96321,1.96417,1.9627,1.96341,1420299998.0
2007-01-02 01:30:00,1.96323,1.964,1.96284,1.96319,1279800004.0
2007-01-02 01:45:00,1.96352,1.96396,1.96311,1.96332,1232269995.0
2007-01-02 02:00:00,1.9633,1.96365,1.96271,1.96322,861400003.0
2007-01-02 02:15:00,1.96332,1.96508,1.96309,1.9649,1107370003.0
2007-01-02 02:30:00,1.96492,1.96515,1.96453,1.96513,1030800001.0
2007-01-02 02:45:00,1.96502,1.96516,1.96453,1.96499,1085899996.0
2007-01-02 03:00:00,1.96489,1.9651,1.96451,1.96473,879749996.0
2007-01-02 03:15:00,1.96492,1.96503,1.96431,1.96457,1263400001.0
2007-01-02 03:30:00,1.96445,1.96458,1.96381,1.96411,1068900002.0
2007-01-02 03:45:00,1.964,1.96477,1.96385,1.96448,1487499995.0
2007-01-02 04:00:00,1.96428,1.96534,1.96415,1.96476,952800005.0
2007-01-02 04:15:00,1.96514,1.96535,1.96472,1.96514,954800004.0
2007-01-02 04:30:00,1.96504,1.96527,1.9647,1.96492,857499997.0
2007-01-02 04:45:00,1.96518,1.96535,1.96438,1.96509,1094099994.0
2007-01-02 05:00:00,1.96527,1.96589,1.965,1.9654,1222069997.0
2007-01-02 05:15:00,1.96543,1.96602,1.96521,1.96528,865550001.0
2007-01-02 05:30:00,1.96553,1.96576,1.96486,1.96486,950499999.0
2007-01-02 05:45:00,1.96493,1.96577,1.9648,1.96522,1203100001.0
2007-01-02 06:00:00,1.96535,1.9655,1.96473,1.9653,1244770011.0
2007-01-02 06:15:00,1.96536,1.96566,1.96481,1.96552,1071850005.0
2007-01-02 06:30:00,1.96546,1.9658,1.965,1.96515,1201799989.0
2007-01-02 06:45:00,1.96535,1.96572,1.96506,1.96517,1023346997.0
2007-01-02 07:00:00,1.96534,1.96577,1.96498,1.96549,999000004.0
2007-01-02 07:15:00,1.96557,1.96557,1.9651,1.96549,1193549996.0
2007-01-02 07:30:00,1.9656,1.9656,1.96493,1.96538,1252399996.0
2007-01-02 07:45:00,1.96543,1.96569,1.96504,1.96555,1229999996.0
2007-01-02 08:00:00,1.96557,1.96573,1.96511,1.96556,961769998.0
2007-01-02 08:15:00,1.96553,1.96574,1.96495,1.96562,1059400005.0
2007-01-02 08:30:00,1.96572,1.96574,1.96492,1.96492,1074499996.0
2007-01-02 08:45:00,1.96508,1.96524,1.9637,1.96379,1066700000.0
2007-01-02 09:00:00,1.96393,1.9659,1.96362,1.96574,1171299994.0
2007-01-02 09:15:00,1.96619,1.96872,1.96535,1.96843,1244349993.0
2007-01-02 09:30:00,1.96857,1.96984,1.96771,1.96875,1247799997.0
2007-01-02 09:45:00,1.96867,1.96962,1.9604,1.96847,998099996.0
2007-01-02 10:00:00,1.9685,1.96909,1.96783,1.9682,870499997.0
2007-01-02 10:15:00,1.96823,1.9727,1.968,1.97258,1116999995.0
2007-01-02 10:30:00,1.97265,1.97282,1.97144,1.97195,1075550000.0
2007-01-02 10:45:00,1.97198,1.97267,1.97143,1.97267,959900000.0
2007-01-02 11:00:00,1.97277,1.97279,1.97137,1.97137,1097100002.0
2007-01-02 11:15:00,1.97124,1.97197,1.97012,1.97111,1013099993.0
2007-01-02 11:30:00,1.97099,1.97168,1.96997,1.97165,1054099997.0
2007-01-02 11:45:00,1.97163,1.97163,1.97105,1.97155,1025549999.0
2007-01-02 12:00:00,1.97182,1.9731,1.97163,1.973,978099994.0
2007-01-02 12:15:00,1.97305,1.97332,1.97246,1.97323,1102099997.0
2007-01-02 12:30:00,1.97338,1.97351,1.97273,1.97284,1110900009.0
2007-01-02 12:45:00,1.9729,1.97305,1.97026,1.97122,1144849996.0
2007-01-02 13:00:00,1.9713,1.97131,1.96911,1.9694,1046700003.0
2007-01-02 13:15:00,1.9695,1.97088,1.96938,1.96991,999449993.0
2007-01-02 13:30:00,1.97,1.97072,1.96961,1.97022,1260400002.0
2007-01-02 13:45:00,1.97029,1.97052,1.96956,1.96967,965600001.0
2007-01-02 14:00:00,1.96969,1.96983,1.96863,1.96898,1041599997.0
2007-01-02 14:15:00,1.96898,1.97056,1.96894,1.97056,860200002.0
2007-01-02 14:30:00,1.97056,1.97089,1.97028,1.97088,760699999.0
2007-01-02 14:45:00,1.97094,1.97154,1.97062,1.97131,979099996.0
2007-01-02 15:00:00,1.97135,1.97135,1.96991,1.97013,792700002.0
2007-01-02 15:15:00,1.97012,1.97169,1.96995,1.97098,1177700003.0
2007-01-02 15:30:00,1.9712,1.97366,1.9712,1.97365,984899999.0
2007-01-02 15:45:00,1.97365,1.97373,1.973,1.9734,955150004.0
2007-01-02 16:00:00,1.97337,1.97339,1.97245,1.97315,1101869996.0
2007-01-02 16:15:00,1.97305,1.9734,1.97261,1.97308,830696993.0
2007-01-02 16:30:00,1.97309,1.97312,1.97197,1.97252,1006350000.0
2007-01-02 16:45:00,1.97244,1.97263,1.97215,1.97215,948599997.0
2007-01-02 17:00:00,1.97205,1.97217,1.97043,1.97085,1125300003.0
2007-01-02 17:15:00,1.97074,1.97215,1.97059,1.97178,1042899993.0
2007-01-02 17:30:00,1.97179,1.97221,1.9706,1.97167,888199995.0
2007-01-02 17:45:00,1.97161,1.97243,1.9716,1.97243,979170003.0
2007-01-02 18:00:00,1.97265,1.9736,1.97258,1.97342,12174496985.0
2007-01-02 18:15:00,1.97351,1.97418,1.9729,1.97352,10080849991.0
2007-01-02 18:30:00,1.97352,1.97352,1.97282,1.97298,5221500005.0
2007-01-02 18:45:00,1.97295,1.97371,1.9729,1.97346,5468419994.0
2007-01-02 19:00:00,1.97347,1.97374,1.97311,1.97363,5355269998.0
2007-01-02 19:15:00,1.97362,1.97404,1.97341,1.97348,4190700007.0
2007-01-02 19:30:00,1.97342,1.97355,1.97274,1.97327,4355247000.0
2007-01-02 19:45:00,1.9733,1.97366,1.97326,1.97362,3555850006.0
2007-01-02 20:00:00,1.9736,1.97375,1.97329,1.97332,3094400007.0
2007-01-02 20:15:00,1.97327,1.9736,1.97278,1.97344,3639799993.0
2007-01-02 20:30:00,1.97345,1.97362,1.97287,1.97305,4407699984.0
2007-01-02 20:45:00,1.97308,1.97338,1.97293,1.9731,5050149999.0
2007-01-02 21:00:00,1.97307,1.97314,1.97247,1.97258,2880900001.0
2007-01-02 21:15:00,1.97268,1.97278,1.97248,1.97278,2215700001.0
2007-01-02 21:30:00,1.97255,1.97283,1.97237,1.97245,2231099990.0
2007-01-02 21:45:00,1.9724,1.97286,1.97235,1.97273,1777999994.0
2007-01-02 22:00:00,1.97275,1.97331,1.97248,1.97312,1637669992.0
2007-01-02 22:15:00,1.97316,1.97317,1.97237,1.97261,2033899998.0
2007-01-02 22:30:00,1.97265,1.9731,1.97256,1.9727,1304550010.0
2007-01-02 22:45:00,1.97271,1.97304,1.97253,1.9728,873899999.0
2007-01-02 23:00:00,1.97275,1.97369,1.97257,1.97343,664799995.0
2007-01-02 23:15:00,1.97333,1.97385,1.97327,1.9736,1013999991.0
2007-01-02 23:30:00,1.97362,1.97371,1.97341,1.97357,592299996.0
2007-01-02 23:45:00,1.97355,1.97372,1.97336,1.97355,921099997.0
2007-01-03 00:00:00,1.97331,1.97354,1.9724,1.9732,701600001.0
2007-01-03 00:15:00,1.97318,1.97358,1.97294,1.97331,567000002.0
2007-01-03 00:30:00,1.97324,1.97347,1.97303,1.97313,784369996.0
2007-01-03 00:45:00,1.97315,1.97332,1.97306,1.9731,915100002.0
2007-01-03 01:00:00,1.97314,1.97356,1.97311,1.97327,797299997.0
2007-01-03 01:15:00,1.9732,1.97325,1.97288,1.97298,544400000.0
2007-01-03 01:30:00,1.97301,1.97309,1.97268,1.97284,575770003.0
2007-01-03 01:45:00,1.97282,1.973,1.97214,1.97295,721199999.0
2007-01-03 02:00:00,1.97301,1.9734,1.97268,1.97292,847099996.0
2007-01-03 02:15:00,1.9729,1.97363,1.97272,1.97346,757200005.0
2007-01-03 02:30:00,1.97348,1.9747,1.97348,1.97413,872470000.0
2007-01-03 02:45:00,1.97398,1.97452,1.97387,1.97388,794700003.0
2007-01-03 03:00:00,1.9739,1.97409,1.97364,1.97405,683000002.0
2007-01-03 03:15:00,1.97411,1.97435,1.97382,1.97417,651499998.0
2007-01-03 03:30:00,1.97421,1.97435,1.97408,1.97427,616800003.0
2007-01-03 03:45:00,1.97428,1.97459,1.97415,1.97445,794899997.0
2007-01-03 04:00:00,1.97445,1.9747,1.97439,1.97453,696399998.0
2007-01-03 04:15:00,1.97457,1.97476,1.97448,1.97457,912400003.0
2007-01-03 04:30:00,1.97444,1.97454,1.97416,1.97437,808999995.0
2007-01-03 04:45:00,1.97442,1.97465,1.9743,1.9745,809799997.0
2007-01-03 05:00:00,1.97451,1.97464,1.97439,1.97448,674799996.0
2007-01-03 05:15:00,1.97455,1.97471,1.97445,1.97453,685899999.0
2007-01-03 05:30:00,1.9745,1.97483,1.97431,1.97476,714800001.0
2007-01-03 05:45:00,1.97483,1.9749,1.97465,1.97479,821500000.0
2007-01-03 06:00:00,1.97485,1.97485,1.97377,1.9739,669870000.0
2007-01-03 06:15:00,1.97387,1.97392,1.9731,1.9732,833299994.0
2007-01-03 06:30:00,1.97312,1.9732,1.9718,1.97235,677199996.0
2007-01-03 06:45:00,1.97236,1.97479,1.97228,1.974,828399991.0
2007-01-03 07:00:00,1.97407,1.9742,1.97234,1.97258,853149997.0
2007-01-03 07:15:00,1.97253,1.97283,1.97234,1.97253,919700000.0
2007-01-03 07:30:00,1.97245,1.97263,1.97235,1.97249,952999999.0
2007-01-03 07:45:00,1.97245,1.9726,1.97198,1.97207,775899997.0
2007-01-03 08:00:00,1.97203,1.9742,1.97203,1.9739,899999998.0
2007-01-03 08:15:00,1.97401,1.97409,1.9732,1.97383,725300002.0
2007-01-03 08:30:00,1.9738,1.97391,1.97233,1.97241,813999997.0
2007-01-03 08:45:00,1.97256,1.97273,1.97215,1.97262,670399999.0
2007-01-03 09:00:00,1.97259,1.97259,1.9709,1.9713,772449999.0
2007-01-03 09:15:00,1.97137,1.97164,1.9704,1.97147,811000001.0
2007-01-03 09:30:00,1.97135,1.97175,1.971,1.97146,935999994.0
2007-01-03 09:45:00,1.97145,1.97185,1.97089,1.97173,822949999.0
2007-01-03 10:00:00,1.97175,1.97243,1.97121,1.97158,766770005.0
2007-01-03 10:15:00,1.97157,1.9723,1.97113,1.97167,974800005.0
2007-01-03 10:30:00,1.97172,1.97208,1.97095,1.97138,1046899987.0
2007-01-03 10:45:00,1.97141,1.97196,1.97094,1.97137,960600004.0
2007-01-03 11:00:00,1.97125,1.97178,1.97111,1.97115,802400000.0
2007-01-03 11:15:00,1.97105,1.97118,1.97031,1.97076,1106899997.0
2007-01-03 11:30:00,1.97076,1.97095,1.96982,1.97046,1172000002.0
2007-01-03 11:45:00,1.97042,1.97042,1.96969,1.97013,1029599996.0
2007-01-03 12:00:00,1.97012,1.97021,1.96803,1.96808,924047004.0
2007-01-03 12:15:00,1.96812,1.96813,1.96181,1.96294,941269999.0
2007-01-03 12:30:00,1.96286,1.96426,1.96245,1.96378,1192699998.0
2007-01-03 12:45:00,1.96381,1.96439,1.96221,1.9627,913670009.0
2007-01-03 13:00:00,1.96267,1.96357,1.96264,1.96307,950299996.0
2007-01-03 13:15:00,1.96303,1.96399,1.96291,1.96374,988100001.0
2007-01-03 13:30:00,1.96367,1.96375,1.96115,1.96118,1016000003.0
2007-01-03 13:45:00,1.96129,1.96164,1.95944,1.95945,994300008.0
2007-01-03 14:00:00,1.95949,1.96076,1.95949,1.96041,1083399999.0
2007-01-03 14:15:00,1.96042,1.96109,1.95983,1.96108,1042899995.0
2007-01-03 14:30:00,1.96119,1.96129,1.96024,1.9608,855299997.0
2007-01-03 14:45:00,1.96075,1.96116,1.96031,1.96065,1082699998.0
2007-01-03 15:00:00,1.96069,1.96105,1.96035,1.96043,934650001.0
2007-01-03 15:15:00,1.96112,1.96314,1.9611,1.96206,1097150005.0
2007-01-03 15:30:00,1.96218,1.96256,1.96104,1.96104,813400001.0
2007-01-03 15:45:00,1.96108,1.96116,1.95839,1.95844,883199995.0
2007-01-03 16:00:00,1.95853,1.95908,1.95823,1.95897,950799994.0
2007-01-03 16:15:00,1.95884,1.95904,1.95738,1.95895,936600001.0
2007-01-03 16:30:00,1.95879,1.95915,1.958,1.9591,918199999.0
2007-01-03 16:45:00,1.95907,1.95949,1.95663,1.9568,1025700008.0
2007-01-03 17:00:00,1.95683,1.95683,1.94994,1.95172,1009900000.0
2007-01-03 17:15:00,1.95154,1.95192,1.95022,1.95064,934800000.0
2007-01-03 17:30:00,1.95043,1.95257,1.95034,1.95235,1007600002.0
2007-01-03 17:45:00,1.95253,1.9535,1.95228,1.95247,845800003.0
2007-01-03 18:00:00,1.95248,1.95285,1.95029,1.95077,12991200001.0
2007-01-03 18:15:00,1.95085,1.95091,1.94883,1.94938,10171100011.0
2007-01-03 18:30:00,1.94935,1.94946,1.94842,1.94923,5430689982.0
2007-01-03 18:45:00,1.94926,1.94984,1.94893,1.94946,5460466995.0
2007-01-03 19:00:00,1.94963,1.95055,1.94931,1.94983,5102200016.0
2007-01-03 19:15:00,1.94988,1.94993,1.94854,1.94904,4631447004.0
2007-01-03 19:30:00,1.9492,1.95031,1.94916,1.94997,4150099993.0
2007-01-03 19:45:00,1.94999,1.95068,1.94996,1.94996,3465799979.0
2007-01-03 20:00:00,1.94992,1.95024,1.94934,1.94969,2589399999.0
2007-01-03 20:15:00,1.94969,1.94982,1.94895,1.94935,3788299995.0
2007-01-03 20:30:00,1.94938,1.9503,1.94936,1.95008,4525769997.0
2007-01-03 20:45:00,1.95005,1.95013,1.9489,1.94897,5127320014.0
2007-01-03 21:00:00,1.94899,1.95165,1.94814,1.95059,2831899996.0
2007-01-03 21:15:00,1.95073,1.95162,1.95014,1.95109,2062469994.0
2007-01-03 21:30:00,1.95115,1.95147,1.95052,1.95053,2045799989.0
2007-01-03 21:45:00,1.9505,1.95122,1.95036,1.95038,2002049997.0
2007-01-03 22:00:00,1.9503,1.95078,1.95018,1.9506,1611650000.0
2007-01-03 22:15:00,1.95065,1.95067,1.95016,1.95017,1974599986.0
2007-01-03 22:30:00,1.95016,1.95048,1.94973,1.94973,1340099993.0
2007-01-03 22:45:00,1.94964,1.95017,1.94911,1.94967,1165400003.0
2007-01-03 23:00:00,1.94946,1.95005,1.94931,1.95005,818599999.0
2007-01-03 23:15:00,1.94998,1.95071,1.94989,1.95052,896899994.0
2007-01-03 23:30:00,1.95048,1.951,1.95028,1.95071,728300001.0
2007-01-03 23:45:00,1.9508,1.9513,1.9508,1.95118,685300003.0
2007-01-04 00:00:00,1.95117,1.9514,1.94976,1.95048,826299997.0
2007-01-04 00:15:00,1.9505,1.95115,1.95008,1.95113,668599997.0
2007-01-04 00:30:00,1.9511,1.95156,1.95096,1.95137,718299995.0
2007-01-04 00:45:00,1.95135,1.9515,1.95027,1.95038,811999996.0
2007-01-04 01:00:00,1.9504,1.95157,1.9504,1.95123,758200003.0
2007-01-04 01:15:00,1.95121,1.95167,1.95121,1.95156,703500007.0
2007-01-04 01:30:00,1.95158,1.95195,1.95122,1.95129,790100001.0
2007-01-04 01:45:00,1.95123,1.95185,1.95102,1.95169,745649999.0
2007-01-04 02:00:00,1.95165,1.9517,1.95091,1.95101,640400004.0
2007-01-04 02:15:00,1.95096,1.95132,1.95046,1.95064,780770002.0
2007-01-04 02:30:00,1.95055,1.95147,1.95033,1.95073,832499998.0
2007-01-04 02:45:00,1.95069,1.95073,1.9501,1.95037,931600003.0
2007-01-04 03:00:00,1.95046,1.95151,1.95046,1.95143,667899999.0
2007-01-04 03:15:00,1.95151,1.95155,1.95082,1.95098,746999996.0
2007-01-04 03:30:00,1.95102,1.9521,1.95093,1.95176,671099996.0
2007-01-04 03:45:00,1.95174,1.95174,1.95098,1.95138,855099998.0
2007-01-04 04:00:00,1.95138,1.95145,1.95096,1.9513,908800001.0
2007-01-04 04:15:00,1.95141,1.95173,1.95125,1.95166,994349998.0
2007-01-04 04:30:00,1.95159,1.95173,1.95143,1.95143,645249999.0
2007-01-04 04:45:00,1.95155,1.95171,1.95149,1.95165,708020006.0
2007-01-04 05:00:00,1.95174,1.95263,1.95169,1.95259,959099996.0
2007-01-04 05:15:00,1.95261,1.95296,1.95245,1.95253,864600001.0
2007-01-04 05:30:00,1.9525,1.95257,1.95197,1.95232,907100002.0
2007-01-04 05:45:00,1.95249,1.9526,1.95234,1.95242,742600001.0
2007-01-04 06:00:00,1.95247,1.95293,1.95226,1.9526,854200001.0
2007-01-04 06:15:00,1.95263,1.95279,1.95237,1.95267,1008100004.0
2007-01-04 06:30:00,1.9526,1.95265,1.95232,1.95238,591199999.0
2007-01-04 06:45:00,1.95235,1.9527,1.95107,1.95107,825500000.0
2007-01-04 07:00:00,1.95119,1.95171,1.95111,1.95152,780400003.0
2007-01-04 07:15:00,1.95158,1.95196,1.95153,1.95189,1010000009.0
2007-01-04 07:30:00,1.95195,1.95203,1.9517,1.95196,733199995.0
2007-01-04 07:45:00,1.95192,1.95224,1.95165,1.9521,741099999.0
2007-01-04 08:00:00,1.95189,1.95189,1.95085,1.9509,860500002.0
2007-01-04 08:15:00,1.95088,1.95094,1.94992,1.95003,867949996.0
2007-01-04 08:30:00,1.95004,1.95019,1.94866,1.94968,777346994.0
2007-01-04 08:45:00,1.94976,1.95072,1.94962,1.95023,864700000.0
2007-01-04 09:00:00,1.95025,1.95068,1.95006,1.95035,894399994.0
2007-01-04 09:15:00,1.95033,1.95098,1.95028,1.95073,958799995.0
2007-01-04 09:30:00,1.95075,1.9517,1.95075,1.95139,774650001.0
2007-01-04 09:45:00,1.9514,1.95212,1.9504,1.95045,871900003.0
2007-01-04 10:00:00,1.95045,1.95058,1.94533,1.94615,877549995.0
2007-01-04 10:15:00,1.94627,1.9471,1.94518,1.94543,1027800001.0
2007-01-04 10:30:00,1.94539,1.94543,1.94405,1.94468,1111199993.0
2007-01-04 10:45:00,1.94473,1.94519,1.94,1.9411,902400001.0
2007-01-04 11:00:00,1.94124,1.94166,1.94085,1.941,789200002.0
2007-01-04 11:15:00,1.94103,1.9414,1.93989,1.94021,928369999.0
2007-01-04 11:30:00,1.94032,1.94217,1.9398,1.94207,1042899998.0
2007-01-04 11:45:00,1.94225,1.94349,1.94225,1.94295,1149200004.0
2007-01-04 12:00:00,1.94279,1.94414,1.94272,1.94305,902500001.0
2007-01-04 12:15:00,1.94316,1.9434,1.94279,1.94328,985299994.0
2007-01-04 12:30:00,1.94337,1.94337,1.94252,1.94307,1052700001.0
2007-01-04 12:45:00,1.94308,1.94313,1.94149,1.94191,969049999.0
2007-01-04 13:00:00,1.94197,1.94321,1.94189,1.94246,1048800002.0
2007-01-04 13:15:00,1.94243,1.94514,1.94236,1.94514,849499998.0
2007-01-04 13:30:00,1.94545,1.946,1.94324,1.94324,1019950004.0
2007-01-04 13:45:00,1.94315,1.9447,1.94315,1.94462,925599993.0
2007-01-04 14:00:00,1.94468,1.94477,1.94415,1.94469,893599996.0
2007-01-04 14:15:00,1.94468,1.94527,1.94424,1.94438,922300001.0
2007-01-04 14:30:00,1.94433,1.94502,1.94402,1.94461,745599996.0
2007-01-04 14:45:00,1.94462,1.94517,1.94398,1.94506,1044599996.0
2007-01-04 15:00:00,1.94509,1.94518,1.94461,1.94468,865799999.0
2007-01-04 15:15:00,1.94465,1.94497,1.94279,1.94279,1289099990.0
2007-01-04 15:30:00,1.943,1.94471,1.94225,1.944,924570001.0
2007-01-04 15:45:00,1.94399,1.94492,1.94356,1.94478,1061250002.0
2007-01-04 16:00:00,1.94478,1.9448,1.94324,1.94324,1252149998.0
2007-01-04 16:15:00,1.94335,1.94464,1.9427,1.94416,1036599999.0
2007-01-04 16:30:00,1.9441,1.94441,1.94338,1.94387,1042600000.0
2007-01-04 16:45:00,1.94383,1.94399,1.94297,1.94395,1111200001.0
2007-01-04 17:00:00,1.94411,1.94725,1.94337,1.94657,1066500000.0
2007-01-04 17:15:00,1.94631,1.94631,1.94363,1.94479,770869999.0
2007-01-04 17:30:00,1.94461,1.94564,1.94383,1.94524,941700000.0
2007-01-04 17:45:00,1.94521,1.94533,1.94427,1.94436,907199999.0
2007-01-04 18:00:00,1.94444,1.94445,1.9423,1.94315,12731700005.0
2007-01-04 18:15:00,1.94323,1.94472,1.94289,1.94407,10127549996.0
2007-01-04 18:30:00,1.94412,1.94472,1.94347,1.94444,5376500008.0
2007-01-04 18:45:00,1.94451,1.94498,1.94395,1.94396,5305599989.0
2007-01-04 19:00:00,1.94395,1.94442,1.94351,1.94442,4843200001.0
2007-01-04 19:15:00,1.94447,1.94455,1.94365,1.94365,4390399996.0
2007-01-04 19:30:00,1.9436,1.94429,1.94332,1.94402,4621450003.0
2007-01-04 19:45:00,1.94397,1.94433,1.94339,1.94403,3451500006.0
2007-01-04 20:00:00,1.94408,1.94445,1.9439,1.94408,2566096997.0
2007-01-04 20:15:00,1.94408,1.94472,1.94383,1.94446,3810099981.0
2007-01-04 20:30:00,1.94446,1.94491,1.94435,1.94469,4389349988.0
2007-01-04 20:45:00,1.94473,1.94501,1.94457,1.94462,5453999982.0
2007-01-04 21:00:00,1.9446,1.94472,1.94377,1.9441,2952199998.0
2007-01-04 21:15:00,1.94417,1.94452,1.94387,1.94423,1902900004.0
2007-01-04 21:30:00,1.94428,1.94457,1.94421,1.94435,2005499999.0
2007-01-04 21:45:00,1.94436,1.94528,1.94397,1.94405,1938346986.0
2007-01-04 22:00:00,1.9441,1.94431,1.94388,1.94395,1465849999.0
2007-01-04 22:15:00,1.94398,1.94417,1.94299,1.94305,1977599995.0
2007-01-04 22:30:00,1.9431,1.94333,1.94252,1.94258,1351069996.0
2007-01-04 22:45:00,1.94264,1.94334,1.94251,1.94329,951049997.0
2007-01-04 23:00:00,1.94322,1.94335,1.94296,1.94323,698000003.0
2007-01-04 23:15:00,1.94315,1.9433,1.9425,1.9426,1052499997.0
2007-01-04 23:30:00,1.94261,1.94318,1.94253,1.94301,759799996.0
2007-01-04 23:45:00,1.943,1.94314,1.94256,1.94269,747699998.0
2007-01-05 00:00:00,1.9426,1.94349,1.94254,1.9431,780199999.0
2007-01-05 00:15:00,1.94309,1.94365,1.94307,1.94365,736400003.0
2007-01-05 00:30:00,1.94369,1.94374,1.94339,1.94364,737100000.0
2007-01-05 00:45:00,1.9436,1.94456,1.94357,1.94407,877100006.0
2007-01-05 01:00:00,1.94403,1.94414,1.94346,1.94354,649499998.0
2007-01-05 01:15:00,1.94348,1.94359,1.94308,1.94328,669099998.0
2007-01-05 01:30:00,1.94337,1.94369,1.94308,1.94352,763900003.0
2007-01-05 01:45:00,1.94366,1.9438,1.94214,1.94258,646500004.0
2007-01-05 02:00:00,1.94251,1.94316,1.94217,1.94311,951900000.0
2007-01-05 02:15:00,1.94313,1.94313,1.94217,1.94227,901600000.0
2007-01-05 02:30:00,1.94216,1.94228,1.94114,1.94118,801400003.0
2007-01-05 02:45:00,1.94118,1.94142,1.93992,1.93995,988000001.0
2007-01-05 03:00:00,1.93989,1.9403,1.93986,1.94015,923500000.0
2007-01-05 03:15:00,1.94024,1.94167,1.94021,1.94141,783550000.0
2007-01-05 03:30:00,1.94143,1.94154,1.94113,1.9412,914800006.0
2007-01-05 03:45:00,1.94118,1.94132,1.94044,1.9407,719499999.0
2007-01-05 04:00:00,1.94063,1.94099,1.94045,1.94051,918300000.0
2007-01-05 04:15:00,1.94052,1.94052,1.94004,1.94035,844900002.0
2007-01-05 04:30:00,1.94028,1.94028,1.93957,1.93957,699299995.0
2007-01-05 04:45:00,1.93947,1.94003,1.93863,1.93863,777650000.0
2007-01-05 05:00:00,1.93842,1.93862,1.93683,1.93809,983499996.0
2007-01-05 05:15:00,1.93803,1.93843,1.93767,1.93807,858499996.0
2007-01-05 05:30:00,1.93806,1.93962,1.93799,1.93886,1000400002.0
2007-01-05 05:45:00,1.93884,1.93884,1.9382,1.93847,835800005.0
2007-01-05 06:00:00,1.93849,1.93849,1.93629,1.93629,1096670005.0
2007-01-05 06:15:00,1.9364,1.93642,1.9351,1.93579,974799996.0
2007-01-05 06:30:00,1.93582,1.936,1.93552,1.9356,778699997.0
2007-01-05 06:45:00,1.9358,1.93609,1.93512,1.93585,843400000.0
2007-01-05 07:00:00,1.93595,1.93648,1.93593,1.93628,895350003.0
2007-01-05 07:15:00,1.9363,1.93668,1.93598,1.9366,859399998.0
2007-01-05 07:30:00,1.93665,1.93734,1.93653,1.93727,851069997.0
2007-01-05 07:45:00,1.93727,1.93734,1.93676,1.93733,686899993.0
2007-01-05 08:00:00,1.93715,1.93715,1.93669,1.93678,890899998.0
2007-01-05 08:15:00,1.93687,1.93746,1.9367,1.93737,813099996.0
2007-01-05 08:30:00,1.93735,1.93859,1.93735,1.93851,787269999.0
2007-01-05 08:45:00,1.9386,1.93919,1.93845,1.93919,745200000.0
2007-01-05 09:00:00,1.93917,1.9392,1.93823,1.9386,967749999.0
2007-01-05 09:15:00,1.93877,1.93956,1.93754,1.93868,838900001.0
2007-01-05 09:30:00,1.9386,1.94074,1.9386,1.94002,901399999.0
2007-01-05 09:45:00,1.94014,1.94299,1.94014,1.94248,881970001.0
2007-01-05 10:00:00,1.94207,1.9424,1.94108,1.9415,999599999.0
2007-01-05 10:15:00,1.94152,1.94215,1.94058,1.94065,973099997.0
2007-01-05 10:30:00,1.94063,1.94117,1.94022,1.94087,985350003.0
2007-01-05 10:45:00,1.94086,1.94118,1.93951,1.9404,1024500003.0
2007-01-05 11:00:00,1.94043,1.94178,1.94027,1.94147,945900001.0
2007-01-05 11:15:00,1.94132,1.94132,1.94043,1.94049,978599996.0
2007-01-05 11:30:00,1.9404,1.94138,1.93928,1.94138,992019995.0
2007-01-05 11:45:00,1.94134,1.94161,1.94061,1.94125,1085800002.0
2007-01-05 12:00:00,1.94125,1.94155,1.94084,1.9414,797750001.0
2007-01-05 12:15:00,1.94144,1.94176,1.94122,1.94128,768199996.0
2007-01-05 12:30:00,1.94123,1.94132,1.94056,1.94071,1001300005.0
2007-01-05 12:45:00,1.94076,1.94079,1.93977,1.94017,823449997.0
2007-01-05 13:00:00,1.94022,1.94022,1.93859,1.93903,1143599996.0
2007-01-05 13:15:00,1.93903,1.9401,1.93863,1.9397,832099997.0
2007-01-05 13:30:00,1.93974,1.94036,1.93929,1.93937,1034200000.0
2007-01-05 13:45:00,1.93933,1.93972,1.93883,1.93959,1150199997.0
2007-01-05 14:00:00,1.93987,1.93987,1.93869,1.93944,990700000.0
2007-01-05 14:15:00,1.93946,1.93981,1.93886,1.93928,1068850003.0
2007-01-05 14:30:00,1.93941,1.93944,1.93881,1.93937,755600000.0
2007-01-05 14:45:00,1.93932,1.94007,1.93851,1.93943,942699996.0
2007-01-05 15:00:00,1.9394,1.93998,1.93876,1.93914,897799997.0
2007-01-05 15:15:00,1.93911,1.93993,1.93854,1.93866,1074700002.0
2007-01-05 15:30:00,1.93677,1.93677,1.93014,1.93048,1059600003.0
2007-01-05 15:45:00,1.93048,1.93089,1.92881,1.92962,971700003.0
2007-01-05 16:00:00,1.9298,1.93018,1.92877,1.92945,1228200001.0
2007-01-05 16:15:00,1.92943,1.93027,1.92914,1.92989,822250003.0
2007-01-05 16:30:00,1.92972,1.93136,1.92941,1.93136,992399999.0
2007-01-05 16:45:00,1.93147,1.93215,1.93064,1.93165,1091100000.0
2007-01-05 17:00:00,1.93138,1.93172,1.93083,1.9312,1129199998.0
2007-01-05 17:15:00,1.93129,1.93209,1.9312,1.93136,1148400003.0
2007-01-05 17:30:00,1.93139,1.93153,1.93052,1.93052,1043899998.0
2007-01-05 17:45:00,1.93047,1.93069,1.92675,1.92735,828899991.0
2007-01-05 18:00:00,1.92735,1.92794,1.92633,1.92732,12146949984.0
2007-01-05 18:15:00,1.92732,1.92904,1.92732,1.92755,9874866978.0
2007-01-05 18:30:00,1.9276,1.93036,1.9275,1.92895,4927346998.0
2007-01-05 18:45:00,1.9289,1.93024,1.92849,1.93024,5258849981.0
2007-01-05 19:00:00,1.93022,1.9312,1.92998,1.93097,4839100005.0
2007-01-05 19:15:00,1.93095,1.93104,1.9304,1.93049,4033049988.0
2007-01-05 19:30:00,1.93038,1.93053,1.92907,1.92983,4478400000.0
2007-01-05 19:45:00,1.92979,1.92994,1.92943,1.92946,3444999999.0
2007-01-05 20:00:00,1.9294,1.92972,1.92908,1.92918,2732749992.0
2007-01-05 20:15:00,1.9291,1.92968,1.92879,1.929,3688999999.0
2007-01-05 20:30:00,1.92893,1.92959,1.92893,1.92951,4432900006.0
2007-01-05 20:45:00,1.92957,1.92969,1.92928,1.92951,4927599985.0
2007-01-05 21:00:00,1.92952,1.93025,1.92949,1.93025,3013299988.0
2007-01-05 21:15:00,1.93033,1.93067,1.93005,1.93023,2004049998.0
2007-01-05 21:30:00,1.93025,1.93032,1.92967,1.92986,2036046992.0
2007-01-05 21:45:00,1.92985,1.93072,1.92979,1.93012,1862970005.0
2007-01-05 22:00:00,1.93015,1.93054,1.92998,1.93052,1564000004.0
2007-01-05 22:15:00,1.93052,1.93054,1.92998,1.93005,1767700002.0
2007-01-05 22:30:00,1.93005,1.9303,1.92992,1.93008,1626649997.0
2007-01-05 22:45:00,1.93007,1.93025,1.92966,1.92968,994400001.0
2007-01-05 23:00:00,1.92967,1.9299,1.92941,1.92957,1003399997.0
2007-01-05 23:15:00,1.92955,1.93019,1.92941,1.92975,817500001.0
2007-01-05 23:30:00,1.92978,1.9299,1.92937,1.92957,949050001.0
2007-01-05 23:45:00,1.92956,1.92956,1.9288,1.929,743869999.0
2007-01-08 00:00:00,1.93,1.9301,1.93,1.93,443000010.0
2007-01-08 00:15:00,1.9301,1.9301,1.9299,1.9299,88600002.0
2007-01-08 00:30:00,1.9298,1.93,1.9295,1.9299,354400008.0
2007-01-08 00:45:00,1.9298,1.9299,1.9291,1.9294,354400008.0
2007-01-08 01:00:00,1.9295,1.9298,1.9285,1.9285,531600012.0
2007-01-08 01:15:00,1.9286,1.929,1.9279,1.9285,620200014.0
2007-01-08 01:30:00,1.9283,1.9288,1.927,1.9272,620200014.0
2007-01-08 01:45:00,1.9271,1.9284,1.926,1.9278,620200014.0
2007-01-08 02:00:00,1.92938,1.92975,1.92857,1.92857,1034200002.0
2007-01-08 02:15:00,1.92847,1.92886,1.928,1.92842,791500000.0
2007-01-08 02:30:00,1.92844,1.92872,1.92694,1.92713,1020099995.0
2007-01-08 02:45:00,1.9271,1.92842,1.92608,1.92785,828399997.0
2007-01-08 03:00:00,1.92784,1.92896,1.92753,1.92871,1017600002.0
2007-01-08 03:15:00,1.92909,1.92931,1.92855,1.92869,607699995.0
2007-01-08 03:30:00,1.92881,1.92948,1.92853,1.92889,664000005.0
2007-01-08 03:45:00,1.92876,1.92898,1.92759,1.92759,830600001.0
2007-01-08 04:00:00,1.92757,1.92768,1.92694,1.92734,791650002.0
2007-01-08 04:15:00,1.92737,1.92782,1.92726,1.92756,984499999.0
2007-01-08 04:30:00,1.92749,1.92797,1.92733,1.92774,680099996.0
2007-01-08 04:45:00,1.92785,1.92815,1.92782,1.92803,761799995.0
2007-01-08 05:00:00,1.92805,1.92841,1.92795,1.92818,737899996.0
2007-01-08 05:15:00,1.92822,1.92932,1.92811,1.92889,762599997.0
2007-01-08 05:30:00,1.92892,1.92917,1.92863,1.92895,666700002.0
2007-01-08 05:45:00,1.92894,1.92907,1.92838,1.92865,794600004.0
2007-01-08 06:00:00,1.92877,1.92883,1.92859,1.92864,906299998.0
2007-01-08 06:15:00,1.92875,1.929,1.92859,1.929,948899995.0
2007-01-08 06:30:00,1.92898,1.92912,1.92847,1.9286,845500002.0
2007-01-08 06:45:00,1.92855,1.92923,1.92839,1.929,625500001.0
2007-01-08 07:00:00,1.9291,1.9291,1.92851,1.92888,869400005.0
2007-01-08 07:15:00,1.92893,1.92908,1.92864,1.92899,821699998.0
2007-01-08 07:30:00,1.929,1.93069,1.92895,1.93066,886999993.0
2007-01-08 07:45:00,1.93063,1.93068,1.93037,1.93048,704100002.0
2007-01-08 08:00:00,1.9304,1.93067,1.93005,1.93031,903799997.0
2007-01-08 08:15:00,1.93037,1.93116,1.93031,1.93114,846500006.0
2007-01-08 08:30:00,1.93116,1.9316,1.93108,1.93124,940700006.0
2007-01-08 08:45:00,1.93123,1.93282,1.93086,1.93277,784399996.0
2007-01-08 09:00:00,1.93257,1.93282,1.93172,1.93232,967300006.0
2007-01-08 09:15:00,1.93222,1.93386,1.93196,1.93247,1033999999.0
2007-01-08 09:30:00,1.9323,1.93292,1.93113,1.93159,877299997.0
2007-01-08 09:45:00,1.93155,1.93277,1.93102,1.93102,960499997.0
2007-01-08 10:00:00,1.9307,1.93316,1.93037,1.93316,898669997.0
2007-01-08 10:15:00,1.93317,1.93323,1.93252,1.93302,1204799991.0
2007-01-08 10:30:00,1.933,1.93432,1.933,1.93338,1021249995.0
2007-01-08 10:45:00,1.93339,1.93458,1.93335,1.93369,1012300007.0
2007-01-08 11:00:00,1.93374,1.93451,1.93322,1.93322,1116599996.0
2007-01-08 11:15:00,1.93327,1.93437,1.9331,1.93387,1001600002.0
2007-01-08 11:30:00,1.93387,1.93411,1.93347,1.9338,1086200000.0
2007-01-08 11:45:00,1.93386,1.93409,1.93208,1.93236,1064500004.0
2007-01-08 12:00:00,1.93228,1.93249,1.93179,1.93196,934299998.0
2007-01-08 12:15:00,1.93188,1.93188,1.93101,1.93151,883850003.0
2007-01-08 12:30:00,1.93152,1.93221,1.93152,1.93198,1147999997.0
2007-01-08 12:45:00,1.93212,1.93293,1.93183,1.93268,1062699992.0
2007-01-08 13:00:00,1.93274,1.93323,1.93198,1.93315,1021000000.0
2007-01-08 13:15:00,1.93307,1.93342,1.93282,1.9329,1022449996.0
2007-01-08 13:30:00,1.93278,1.9336,1.93272,1.93304,1082699997.0
2007-01-08 13:45:00,1.93303,1.9336,1.93296,1.93335,976800002.0
2007-01-08 14:00:00,1.93336,1.93336,1.93263,1.93291,785700004.0
2007-01-08 14:15:00,1.93287,1.93287,1.93221,1.93245,819799993.0
2007-01-08 14:30:00,1.93253,1.93347,1.93241,1.93347,880849999.0
2007-01-08 14:45:00,1.93342,1.93351,1.93294,1.93327,911800002.0
2007-01-08 15:00:00,1.9333,1.93344,1.93187,1.93209,845850001.0
2007-01-08 15:15:00,1.93209,1.93238,1.93089,1.93201,1010500000.0
2007-01-08 15:30:00,1.93203,1.93209,1.92974,1.93009,933199994.0
2007-01-08 15:45:00,1.93009,1.93103,1.92888,1.92889,1058099998.0
2007-01-08 16:00:00,1.92869,1.93109,1.92825,1.93097,1068199999.0
2007-01-08 16:15:00,1.93088,1.93256,1.93026,1.93201,1093699999.0
2007-01-08 16:30:00,1.93198,1.93203,1.93144,1.93181,1045400000.0
2007-01-08 16:45:00,1.93187,1.93439,1.93159,1.93393,1163369995.0
2007-01-08 17:00:00,1.93383,1.93712,1.93382,1.93588,1107100002.0
2007-01-08 17:15:00,1.93585,1.93641,1.93524,1.9358,890600001.0
2007-01-08 17:30:00,1.93566,1.93578,1.93482,1.93578,840950000.0
2007-01-08 17:45:00,1.93582,1.93606,1.93441,1.93441,948499997.0
2007-01-08 18:00:00,1.9345,1.93555,1.9345,1.93514,12361499992.0
2007-01-08 18:15:00,1.93515,1.93533,1.93385,1.93455,10082519972.0
2007-01-08 18:30:00,1.93457,1.93625,1.93457,1.93617,5407649985.0
2007-01-08 18:45:00,1.93607,1.93838,1.93589,1.93805,5631299982.0
2007-01-08 19:00:00,1.93812,1.94023,1.93764,1.93775,5053699988.0
2007-01-08 19:15:00,1.93776,1.93905,1.93776,1.93798,4530500006.0
2007-01-08 19:30:00,1.93795,1.93823,1.93759,1.93762,4181099987.0
2007-01-08 19:45:00,1.93757,1.93795,1.93698,1.9377,3463300001.0
2007-01-08 20:00:00,1.93767,1.93857,1.93755,1.93766,2587300005.0
2007-01-08 20:15:00,1.93769,1.93821,1.93754,1.93807,3651500000.0
2007-01-08 20:30:00,1.93807,1.93813,1.93712,1.93775,4281399984.0
2007-01-08 20:45:00,1.93768,1.93898,1.9371,1.9371,4796800004.0
2007-01-08 21:00:00,1.93717,1.93781,1.9361,1.937,2577799990.0
2007-01-08 21:15:00,1.93701,1.93803,1.93682,1.93803,1970199989.0
2007-01-08 21:30:00,1.93796,1.93838,1.93787,1.93795,1903596995.0
2007-01-08 21:45:00,1.93792,1.93807,1.93752,1.93752,1934049999.0
2007-01-08 22:00:00,1.93761,1.9382,1.93761,1.93782,1824399998.0
2007-01-08 22:15:00,1.93794,1.93823,1.93762,1.93765,1764099998.0
2007-01-08 22:30:00,1.93766,1.93793,1.93755,1.93761,1336399999.0
2007-01-08 22:45:00,1.93757,1.93772,1.9374,1.93752,965200001.0
2007-01-08 23:00:00,1.93745,1.93753,1.93717,1.9373,761599994.0
2007-01-08 23:15:00,1.93723,1.93751,1.93714,1.93733,708099998.0
2007-01-08 23:30:00,1.93734,1.93774,1.93731,1.93764,600000002.0
2007-01-08 23:45:00,1.93762,1.93799,1.93742,1.93763,619999998.0
2007-01-09 00:00:00,1.93743,1.93807,1.93739,1.9379,854999998.0
2007-01-09 00:15:00,1.93798,1.939,1.9379,1.93898,858100002.0
2007-01-09 00:30:00,1.93883,1.93899,1.93852,1.93852,701299995.0
2007-01-09 00:45:00,1.93852,1.93899,1.93852,1.93889,703499997.0
2007-01-09 01:00:00,1.93882,1.93886,1.93799,1.93825,880799997.0
2007-01-09 01:15:00,1.93821,1.93869,1.93815,1.93869,681200000.0
2007-01-09 01:30:00,1.93872,1.93915,1.93858,1.93915,714200000.0
2007-01-09 01:45:00,1.9392,1.9399,1.9392,1.93987,797699994.0
2007-01-09 02:00:00,1.93985,1.94217,1.93985,1.94216,1020599993.0
2007-01-09 02:15:00,1.94218,1.94265,1.94165,1.94265,816199998.0
2007-01-09 02:30:00,1.94261,1.9428,1.94209,1.94271,779199993.0
2007-01-09 02:45:00,1.94268,1.94313,1.94231,1.94313,803800003.0
2007-01-09 03:00:00,1.94319,1.9436,1.94302,1.94321,1044970003.0
2007-01-09 03:15:00,1.94312,1.94312,1.9425,1.94263,746200001.0
2007-01-09 03:30:00,1.9426,1.94275,1.94229,1.94261,733500001.0
2007-01-09 03:45:00,1.94254,1.9428,1.94148,1.94158,724800002.0
2007-01-09 04:00:00,1.94156,1.94189,1.94131,1.94176,887299997.0
2007-01-09 04:15:00,1.94188,1.94202,1.94146,1.94163,834599996.0
2007-01-09 04:30:00,1.94162,1.94162,1.94108,1.94108,702199999.0
2007-01-09 04:45:00,1.94114,1.94179,1.94111,1.9415,617499996.0
2007-01-09 05:00:00,1.94149,1.94229,1.94142,1.94226,684950004.0
2007-01-09 05:15:00,1.94231,1.94321,1.94226,1.94259,712169995.0
2007-01-09 05:30:00,1.94258,1.94336,1.9423,1.94333,682699999.0
2007-01-09 05:45:00,1.94339,1.94339,1.94284,1.94296,782399997.0
2007-01-09 06:00:00,1.94306,1.94307,1.9423,1.94268,881099999.0
2007-01-09 06:15:00,1.94273,1.94273,1.94233,1.94247,744500000.0
2007-01-09 06:30:00,1.94242,1.94249,1.94208,1.94212,623399999.0
2007-01-09 06:45:00,1.94213,1.94271,1.94204,1.94238,786249999.0
2007-01-09 07:00:00,1.94245,1.94267,1.9421,1.94243,692600001.0
2007-01-09 07:15:00,1.94253,1.94275,1.94229,1.94262,832600002.0
2007-01-09 07:30:00,1.94267,1.94273,1.94198,1.94237,915800005.0
2007-01-09 07:45:00,1.94225,1.94239,1.94187,1.94231,689200002.0
2007-01-09 08:00:00,1.9423,1.94301,1.94194,1.94257,989699996.0
2007-01-09 08:15:00,1.94259,1.94332,1.94232,1.94282,903499996.0
2007-01-09 08:30:00,1.94275,1.94275,1.94165,1.94202,974699999.0
2007-01-09 08:45:00,1.94215,1.94287,1.94175,1.94287,930399996.0
2007-01-09 09:00:00,1.94305,1.94308,1.94195,1.94242,912999994.0
2007-01-09 09:15:00,1.94235,1.94284,1.94206,1.94233,920399998.0
2007-01-09 09:30:00,1.94221,1.94413,1.94205,1.9436,983599996.0
2007-01-09 09:45:00,1.94367,1.94527,1.94367,1.94413,945099998.0
2007-01-09 10:00:00,1.944,1.94416,1.94161,1.94221,965800003.0
2007-01-09 10:15:00,1.94223,1.94373,1.94212,1.94355,851699998.0
2007-01-09 10:30:00,1.94353,1.94367,1.94255,1.9427,901799989.0
2007-01-09 10:45:00,1.94274,1.94283,1.94116,1.94172,998799995.0
2007-01-09 11:00:00,1.94165,1.9419,1.94143,1.9419,996899998.0
2007-01-09 11:15:00,1.94191,1.94234,1.9418,1.94201,1092249996.0
2007-01-09 11:30:00,1.94185,1.9422,1.94144,1.94193,946100007.0
2007-01-09 11:45:00,1.942,1.9424,1.94191,1.94227,1036000000.0
2007-01-09 12:00:00,1.94227,1.94272,1.94148,1.94151,990099997.0
2007-01-09 12:15:00,1.94151,1.94223,1.94123,1.94201,1063999994.0
2007-01-09 12:30:00,1.94202,1.94242,1.94182,1.94233,1016300001.0
2007-01-09 12:45:00,1.94249,1.94283,1.94232,1.94275,1001500003.0
2007-01-09 13:00:00,1.94282,1.94342,1.94266,1.94283,1061799995.0
2007-01-09 13:15:00,1.94275,1.94276,1.94175,1.94259,981199999.0
2007-01-09 13:30:00,1.94256,1.94272,1.94157,1.94172,964999995.0
2007-01-09 13:45:00,1.94174,1.94219,1.94155,1.94216,1037700004.0
2007-01-09 14:00:00,1.94223,1.94237,1.94147,1.9421,869850002.0
2007-01-09 14:15:00,1.94206,1.94212,1.94135,1.94142,791299995.0
2007-01-09 14:30:00,1.9414,1.9414,1.94082,1.94136,915699998.0
2007-01-09 14:45:00,1.9414,1.94209,1.94125,1.94142,807700002.0
2007-01-09 15:00:00,1.94138,1.9423,1.94129,1.9422,1057699998.0
2007-01-09 15:15:00,1.94212,1.94331,1.94202,1.94296,889900002.0
2007-01-09 15:30:00,1.94288,1.94291,1.94131,1.94136,880699997.0
2007-01-09 15:45:00,1.94139,1.94221,1.94128,1.9416,886299997.0
2007-01-09 16:00:00,1.94172,1.94176,1.94034,1.94064,1086999998.0
2007-01-09 16:15:00,1.94077,1.94111,1.93938,1.9408,849200001.0
2007-01-09 16:30:00,1.94058,1.94215,1.94051,1.94145,1124599996.0
2007-01-09 16:45:00,1.94148,1.94191,1.9401,1.94041,1117200000.0
2007-01-09 17:00:00,1.94043,1.94107,1.93996,1.9409,1058300002.0
2007-01-09 17:15:00,1.94078,1.94147,1.94068,1.9414,998300002.0
2007-01-09 17:30:00,1.94136,1.94146,1.93875,1.93931,890400001.0
2007-01-09 17:45:00,1.93925,1.94037,1.93899,1.94037,933499997.0
2007-01-09 18:00:00,1.9405,1.94118,1.93979,1.93985,12758316983.0
2007-01-09 18:15:00,1.93987,1.94032,1.93955,1.93993,9849096983.0
2007-01-09 18:30:00,1.9399,1.94098,1.93969,1.93985,5187399987.0
2007-01-09 18:45:00,1.93985,1.94005,1.93877,1.93964,5296050001.0
2007-01-09 19:00:00,1.93957,1.93993,1.93897,1.93909,4532820008.0
2007-01-09 19:15:00,1.93905,1.94005,1.93896,1.93949,4504000003.0
2007-01-09 19:30:00,1.93939,1.93945,1.93907,1.93945,4243450007.0
2007-01-09 19:45:00,1.93951,1.94003,1.93921,1.93961,3678100001.0
2007-01-09 20:00:00,1.93957,1.94006,1.93952,1.93981,2793549991.0
2007-01-09 20:15:00,1.93979,1.94046,1.93967,1.94032,3514299998.0
2007-01-09 20:30:00,1.94028,1.94061,1.93972,1.94012,4382049990.0
2007-01-09 20:45:00,1.94012,1.94032,1.93986,1.94012,5208649991.0
2007-01-09 21:00:00,1.94015,1.94029,1.93998,1.94017,2938550001.0
2007-01-09 21:15:00,1.94026,1.9404,1.93984,1.94031,2326799986.0
2007-01-09 21:30:00,1.94028,1.94035,1.94004,1.94023,1845399997.0
2007-01-09 21:45:00,1.9402,1.94023,1.93957,1.93965,1632347001.0
2007-01-09 22:00:00,1.93967,1.93975,1.93932,1.93959,1413400005.0
2007-01-09 22:15:00,1.93963,1.93971,1.93932,1.93962,1777400000.0
2007-01-09 22:30:00,1.93965,1.93969,1.93895,1.93896,1315599995.0
2007-01-09 22:45:00,1.9389,1.93916,1.93885,1.93904,996200004.0
2007-01-09 23:00:00,1.93895,1.93924,1.93873,1.9392,808100002.0
2007-01-09 23:15:00,1.93922,1.93975,1.93894,1.93969,826699998.0
2007-01-09 23:30:00,1.93973,1.93983,1.93936,1.93961,720999999.0
2007-01-09 23:45:00,1.93965,1.93967,1.93947,1.9396,530700003.0
2007-01-10 00:00:00,1.93955,1.93996,1.93946,1.9396,832600001.0
2007-01-10 00:15:00,1.9397,1.93979,1.93932,1.93952,862200003.0
2007-01-10 00:30:00,1.93967,1.93967,1.93871,1.93879,667649997.0
2007-01-10 00:45:00,1.93877,1.93897,1.9386,1.9387,815700002.0
2007-01-10 01:00:00,1.93867,1.93955,1.93866,1.93899,808670001.0
2007-01-10 01:15:00,1.9389,1.93913,1.93855,1.93883,983149999.0
2007-01-10 01:30:00,1.9389,1.93938,1.9389,1.93907,850300002.0
2007-01-10 01:45:00,1.93915,1.93937,1.93852,1.9388,793999999.0
2007-01-10 02:00:00,1.93881,1.93882,1.93663,1.93663,737900001.0
2007-01-10 02:15:00,1.93642,1.93642,1.93482,1.935,981400000.0
2007-01-10 02:30:00,1.93506,1.93607,1.93501,1.93537,937599999.0
2007-01-10 02:45:00,1.93535,1.93588,1.93499,1.93562,1165950002.0
2007-01-10 03:00:00,1.9357,1.9358,1.93483,1.9358,836700001.0
2007-01-10 03:15:00,1.93589,1.93699,1.93581,1.93691,737100003.0
2007-01-10 03:30:00,1.93689,1.93689,1.93524,1.9355,929199997.0
2007-01-10 03:45:00,1.93553,1.93644,1.93501,1.93644,957999999.0
2007-01-10 04:00:00,1.93633,1.93651,1.93464,1.93464,823300003.0
2007-01-10 04:15:00,1.93465,1.93541,1.93419,1.93523,1070100000.0
2007-01-10 04:30:00,1.93537,1.93558,1.93456,1.93558,759099999.0
2007-01-10 04:45:00,1.93556,1.93596,1.93519,1.93519,975499997.0
2007-01-10 05:00:00,1.93542,1.9357,1.9351,1.93517,696700005.0
2007-01-10 05:15:00,1.93519,1.93537,1.93498,1.9353,854000006.0
2007-01-10 05:30:00,1.93534,1.936,1.93501,1.93575,714499998.0
2007-01-10 05:45:00,1.93587,1.93622,1.93581,1.93618,830969996.0
2007-01-10 06:00:00,1.93612,1.93621,1.93585,1.93599,656300000.0
2007-01-10 06:15:00,1.93607,1.93628,1.93586,1.93624,820599997.0
2007-01-10 06:30:00,1.93618,1.93648,1.93596,1.93612,1013250009.0
2007-01-10 06:45:00,1.93618,1.93662,1.93589,1.9362,693399998.0
2007-01-10 07:00:00,1.93631,1.93655,1.93605,1.93647,943449998.0
2007-01-10 07:15:00,1.93649,1.93649,1.93598,1.93614,915300001.0
2007-01-10 07:30:00,1.93604,1.93724,1.936,1.93724,923749990.0
2007-01-10 07:45:00,1.93739,1.93819,1.93667,1.9374,892400001.0
2007-01-10 08:00:00,1.93719,1.93729,1.93679,1.93687,755099996.0
2007-01-10 08:15:00,1.93697,1.93715,1.93683,1.93701,932699995.0
2007-01-10 08:30:00,1.93699,1.93711,1.93571,1.93602,770900002.0
2007-01-10 08:45:00,1.93611,1.93914,1.93598,1.93906,894499998.0
2007-01-10 09:00:00,1.93911,1.93914,1.93796,1.93812,1035599999.0
2007-01-10 09:15:00,1.93793,1.93848,1.93744,1.93812,936400003.0
2007-01-10 09:30:00,1.9382,1.94025,1.9382,1.94022,990999998.0
2007-01-10 09:45:00,1.94042,1.94069,1.94003,1.94037,896200002.0
2007-01-10 10:00:00,1.94015,1.94174,1.94008,1.94172,989800000.0
2007-01-10 10:15:00,1.94172,1.94205,1.94088,1.94182,968500000.0
2007-01-10 10:30:00,1.94173,1.94173,1.93925,1.93972,939300001.0
2007-01-10 10:45:00,1.9397,1.93984,1.93882,1.93923,1201000001.0
2007-01-10 11:00:00,1.93924,1.93979,1.93916,1.9393,911499996.0
2007-01-10 11:15:00,1.93924,1.93956,1.93912,1.93953,1210850004.0
2007-01-10 11:30:00,1.9388,1.93895,1.93656,1.9387,1141299999.0
2007-01-10 11:45:00,1.93863,1.93863,1.93731,1.93788,1076800004.0
2007-01-10 12:00:00,1.93782,1.93891,1.93749,1.93882,931849993.0
2007-01-10 12:15:00,1.93874,1.93911,1.93849,1.93891,1065300005.0
2007-01-10 12:30:00,1.93896,1.93908,1.93839,1.93862,1141199993.0
2007-01-10 12:45:00,1.93867,1.939,1.93779,1.93815,815200000.0
2007-01-10 13:00:00,1.93813,1.93843,1.93775,1.93812,1005499996.0
2007-01-10 13:15:00,1.93817,1.9382,1.93772,1.93815,922499996.0
2007-01-10 13:30:00,1.93819,1.93858,1.93817,1.93836,937149998.0
2007-01-10 13:45:00,1.93827,1.93934,1.93827,1.93846,833699995.0
2007-01-10 14:00:00,1.93852,1.93854,1.93767,1.93796,1048399998.0
2007-01-10 14:15:00,1.93785,1.93807,1.93748,1.93782,841900002.0
2007-01-10 14:30:00,1.93784,1.93797,1.93744,1.93768,897299998.0
2007-01-10 14:45:00,1.93767,1.93782,1.93738,1.93746,995099997.0
2007-01-10 15:00:00,1.9376,1.93824,1.93711,1.93757,976050002.0
2007-01-10 15:15:00,1.93757,1.93809,1.93721,1.93773,1044399990.0
2007-01-10 15:30:00,1.93757,1.93764,1.93477,1.93545,1029999998.0
2007-01-10 15:45:00,1.93553,1.93599,1.9347,1.93598,1083199995.0
2007-01-10 16:00:00,1.93643,1.93711,1.93602,1.93621,939299991.0
2007-01-10 16:15:00,1.9363,1.93689,1.93621,1.93654,1000800002.0
2007-01-10 16:30:00,1.93644,1.93713,1.93625,1.93665,1068699997.0
2007-01-10 16:45:00,1.93639,1.93673,1.9354,1.93673,1121500001.0
2007-01-10 17:00:00,1.93675,1.93729,1.93295,1.93338,1073599998.0
2007-01-10 17:15:00,1.93304,1.93358,1.93214,1.93257,894399999.0
2007-01-10 17:30:00,1.9326,1.9339,1.93246,1.93353,977800005.0
2007-01-10 17:45:00,1.93368,1.93486,1.9331,1.93486,1012100001.0
2007-01-10 18:00:00,1.93492,1.93506,1.9343,1.93448,12478449990.0
2007-01-10 18:15:00,1.9345,1.9345,1.93323,1.93382,9752299984.0
2007-01-10 18:30:00,1.93379,1.93379,1.93245,1.93258,5102150000.0
2007-01-10 18:45:00,1.93261,1.93319,1.93205,1.93315,5280549990.0
2007-01-10 19:00:00,1.93315,1.93356,1.9326,1.93298,4887450000.0
2007-01-10 19:15:00,1.93295,1.9333,1.93263,1.93287,4375099995.0
2007-01-10 19:30:00,1.93284,1.93319,1.93236,1.93252,4403600009.0
2007-01-10 19:45:00,1.93254,1.93355,1.93251,1.93294,3414999998.0
2007-01-10 20:00:00,1.93288,1.93298,1.93228,1.93242,2732999994.0
2007-01-10 20:15:00,1.93242,1.9332,1.93226,1.9331,3612650002.0
2007-01-10 20:30:00,1.93312,1.93322,1.93246,1.93302,4225249999.0
2007-01-10 20:45:00,1.93307,1.93378,1.93307,1.93355,4924349999.0
2007-01-10 21:00:00,1.9336,1.93371,1.93321,1.93341,2839800003.0
2007-01-10 21:15:00,1.93344,1.93386,1.93329,1.93352,2334999994.0
2007-01-10 21:30:00,1.93344,1.93358,1.93286,1.93315,1907799999.0
2007-01-10 21:45:00,1.93321,1.93349,1.93275,1.93282,1929299996.0
2007-01-10 22:00:00,1.9327,1.93272,1.93203,1.9325,1864699989.0
2007-01-10 22:15:00,1.93258,1.93266,1.93227,1.93233,1795169998.0
2007-01-10 22:30:00,1.93239,1.93257,1.93195,1.93229,1451399995.0
2007-01-10 22:45:00,1.93231,1.93281,1.93197,1.93265,936600004.0
2007-01-10 23:00:00,1.93256,1.93259,1.93204,1.93224,697300002.0
2007-01-10 23:15:00,1.93215,1.93226,1.93148,1.93196,843799999.0
2007-01-10 23:30:00,1.93207,1.93264,1.93206,1.93263,858100004.0
2007-01-10 23:45:00,1.93253,1.93279,1.93185,1.93197,685600000.0
2007-01-11 00:00:00,1.93188,1.93237,1.93187,1.9323,714200000.0
2007-01-11 00:15:00,1.93222,1.93252,1.93209,1.93242,576800002.0
2007-01-11 00:30:00,1.93237,1.93261,1.93218,1.93231,657900000.0
2007-01-11 00:45:00,1.93232,1.93273,1.93229,1.93252,887800002.0
2007-01-11 01:00:00,1.93251,1.93263,1.93241,1.93247,705100004.0
2007-01-11 01:15:00,1.9324,1.93256,1.93188,1.93213,537000000.0
2007-01-11 01:30:00,1.93215,1.93223,1.93181,1.9319,682799996.0
2007-01-11 01:45:00,1.93193,1.93215,1.93175,1.93187,863899998.0
2007-01-11 02:00:00,1.932,1.93229,1.93169,1.93217,785900001.0
2007-01-11 02:15:00,1.93226,1.93306,1.93226,1.93287,1005900001.0
2007-01-11 02:30:00,1.93284,1.93302,1.93245,1.93255,873099999.0
2007-01-11 02:45:00,1.93245,1.93304,1.93236,1.93255,1009800007.0
2007-01-11 03:00:00,1.93264,1.93272,1.93228,1.9324,805700000.0
2007-01-11 03:15:00,1.93252,1.93291,1.93227,1.93273,942970004.0
2007-01-11 03:30:00,1.93267,1.93318,1.93258,1.933,590399998.0
2007-01-11 03:45:00,1.93298,1.93305,1.93267,1.93276,807899999.0
2007-01-11 04:00:00,1.93285,1.93303,1.93261,1.9328,793369998.0
2007-01-11 04:15:00,1.93292,1.9332,1.93284,1.93315,883649999.0
2007-01-11 04:30:00,1.93312,1.93312,1.93268,1.93281,574400002.0
2007-01-11 04:45:00,1.93285,1.93365,1.93276,1.93347,877099998.0
2007-01-11 05:00:00,1.93354,1.93362,1.93313,1.93313,852250001.0
2007-01-11 05:15:00,1.93325,1.93358,1.93303,1.9333,772500001.0
2007-01-11 05:30:00,1.9333,1.9336,1.9332,1.93343,650500002.0
2007-01-11 05:45:00,1.9335,1.93358,1.93305,1.9331,790799996.0
2007-01-11 06:00:00,1.93313,1.93366,1.93297,1.93365,897900000.0
2007-01-11 06:15:00,1.93373,1.93389,1.9334,1.93379,994849996.0
2007-01-11 06:30:00,1.93371,1.93387,1.93319,1.9335,641900003.0
2007-01-11 06:45:00,1.93339,1.93345,1.93252,1.93252,753749997.0
2007-01-11 07:00:00,1.93269,1.93283,1.93224,1.93278,893900005.0
2007-01-11 07:15:00,1.9328,1.93333,1.93263,1.93315,1042549993.0
2007-01-11 07:30:00,1.93322,1.9333,1.93282,1.93298,855799998.0
2007-01-11 07:45:00,1.93295,1.93315,1.9328,1.93303,681699999.0
2007-01-11 08:00:00,1.93282,1.93301,1.9324,1.93263,957500000.0
2007-01-11 08:15:00,1.93268,1.93386,1.9324,1.9336,938400000.0
2007-01-11 08:30:00,1.93358,1.93379,1.93304,1.93336,960600001.0
2007-01-11 08:45:00,1.93348,1.93474,1.9334,1.93467,890000001.0
2007-01-11 09:00:00,1.93449,1.93449,1.93332,1.93364,802699998.0
2007-01-11 09:15:00,1.93368,1.93371,1.9323,1.93252,906699999.0
2007-01-11 09:30:00,1.93254,1.93416,1.93254,1.93365,934650000.0
2007-01-11 09:45:00,1.93375,1.93456,1.93361,1.93447,882199997.0
2007-01-11 10:00:00,1.9345,1.93483,1.93428,1.93436,936069997.0
2007-01-11 10:15:00,1.93425,1.93463,1.93344,1.93364,873000004.0
2007-01-11 10:30:00,1.93353,1.93371,1.93279,1.93353,1074899999.0
2007-01-11 10:45:00,1.93349,1.93497,1.93349,1.9348,1080699995.0
2007-01-11 11:00:00,1.93517,1.9361,1.93504,1.93555,1237400002.0
2007-01-11 11:15:00,1.93552,1.93655,1.93538,1.93567,993299999.0
2007-01-11 11:30:00,1.93587,1.94076,1.93587,1.94029,1073370002.0
2007-01-11 11:45:00,1.94026,1.94041,1.93877,1.9392,1134850000.0
2007-01-11 12:00:00,1.9392,1.93945,1.93816,1.9382,1028600001.0
2007-01-11 12:15:00,1.93829,1.93849,1.93797,1.93839,999999997.0
2007-01-11 12:30:00,1.93838,1.93928,1.93834,1.93902,1092899996.0
2007-01-11 12:45:00,1.9389,1.93927,1.93839,1.93862,922400000.0
2007-01-11 13:00:00,1.93866,1.93934,1.93857,1.9389,959299996.0
2007-01-11 13:15:00,1.93888,1.93888,1.93749,1.93751,949900000.0
2007-01-11 13:30:00,1.93746,1.93842,1.93738,1.93755,979099999.0
2007-01-11 13:45:00,1.93747,1.93838,1.93715,1.93809,1130700000.0
2007-01-11 14:00:00,1.93808,1.95173,1.93808,1.95173,886650001.0
2007-01-11 14:15:00,1.95143,1.95336,1.94938,1.94997,1014099995.0
2007-01-11 14:30:00,1.94982,1.95101,1.94899,1.95052,942200001.0
2007-01-11 14:45:00,1.95028,1.95221,1.94978,1.95142,1003749997.0
2007-01-11 15:00:00,1.95137,1.95213,1.9507,1.95104,922100006.0
2007-01-11 15:15:00,1.95098,1.95178,1.95063,1.95158,971499994.0
2007-01-11 15:30:00,1.95122,1.95122,1.94706,1.94869,1063250003.0
2007-01-11 15:45:00,1.94844,1.94879,1.94647,1.94719,964346996.0
2007-01-11 16:00:00,1.94713,1.94832,1.94677,1.94755,1029300002.0
2007-01-11 16:15:00,1.94762,1.94762,1.9443,1.94488,976070005.0
2007-01-11 16:30:00,1.94476,1.94517,1.94413,1.9449,981899995.0
2007-01-11 16:45:00,1.94484,1.94518,1.94409,1.94423,1066700003.0
2007-01-11 17:00:00,1.9438,1.94392,1.94024,1.94033,1171900007.0
2007-01-11 17:15:00,1.94021,1.94084,1.93932,1.94015,1134299998.0
2007-01-11 17:30:00,1.93972,1.94059,1.93907,1.94051,941399997.0
2007-01-11 17:45:00,1.94052,1.94177,1.94001,1.94134,917900002.0
2007-01-11 18:00:00,1.94127,1.94318,1.94115,1.94275,12542219986.0
2007-01-11 18:15:00,1.9428,1.94301,1.94201,1.94227,10314149978.0
2007-01-11 18:30:00,1.94228,1.94315,1.94213,1.94301,5495099983.0
2007-01-11 18:45:00,1.94301,1.94372,1.94271,1.9435,5498449982.0
2007-01-11 19:00:00,1.94358,1.94448,1.94358,1.94424,4748350005.0
2007-01-11 19:15:00,1.94427,1.94458,1.94364,1.94364,4696149992.0
2007-01-11 19:30:00,1.94354,1.94431,1.94354,1.94398,4286169994.0
2007-01-11 19:45:00,1.94401,1.94466,1.94396,1.94456,3414900001.0
2007-01-11 20:00:00,1.94449,1.94451,1.94376,1.94433,2564070000.0
2007-01-11 20:15:00,1.9445,1.94489,1.94385,1.94408,3585396987.0
2007-01-11 20:30:00,1.94399,1.9445,1.94394,1.944,4629750005.0
2007-01-11 20:45:00,1.94395,1.9451,1.9439,1.94506,5005197000.0
2007-01-11 21:00:00,1.94519,1.94559,1.94461,1.94502,2967149994.0
2007-01-11 21:15:00,1.94502,1.94513,1.94383,1.94405,2286899999.0
2007-01-11 21:30:00,1.94408,1.94571,1.94408,1.94541,1907999996.0
2007-01-11 21:45:00,1.94543,1.94551,1.94441,1.94464,2030269996.0
2007-01-11 22:00:00,1.94468,1.94489,1.94429,1.94477,1851750000.0
2007-01-11 22:15:00,1.94483,1.94555,1.94458,1.94536,1778900004.0
2007-01-11 22:30:00,1.94539,1.94539,1.94448,1.94474,1379399999.0
2007-01-11 22:45:00,1.94464,1.94542,1.94464,1.94525,970799994.0
2007-01-11 23:00:00,1.94521,1.94572,1.94504,1.94572,988999994.0
2007-01-11 23:15:00,1.9457,1.94599,1.9455,1.94599,1042500000.0
2007-01-11 23:30:00,1.94599,1.9461,1.94522,1.94524,706299999.0
2007-01-11 23:45:00,1.94541,1.94541,1.9449,1.94495,675099994.0
2007-01-12 00:00:00,1.94486,1.94486,1.94399,1.94401,728199998.0
2007-01-12 00:15:00,1.94405,1.94431,1.94391,1.94403,709400003.0
2007-01-12 00:30:00,1.94402,1.94413,1.94338,1.94409,633200001.0
2007-01-12 00:45:00,1.94398,1.94431,1.94367,1.94413,818800006.0
2007-01-12 01:00:00,1.94412,1.9445,1.94356,1.94364,849100002.0
2007-01-12 01:15:00,1.9436,1.94369,1.94266,1.94287,681999997.0
2007-01-12 01:30:00,1.94293,1.94363,1.94262,1.94308,902049998.0
2007-01-12 01:45:00,1.94313,1.94409,1.94299,1.94395,818000004.0
2007-01-12 02:00:00,1.94392,1.94419,1.94341,1.94353,926199999.0
2007-01-12 02:15:00,1.94353,1.94353,1.94289,1.94322,776299997.0
2007-01-12 02:30:00,1.94319,1.94429,1.94297,1.94424,834800008.0
2007-01-12 02:45:00,1.94423,1.94445,1.94368,1.94368,816399998.0
2007-01-12 03:00:00,1.94352,1.94352,1.94268,1.9429,871900000.0
2007-01-12 03:15:00,1.94301,1.94418,1.94276,1.94379,765900000.0
2007-01-12 03:30:00,1.94396,1.94415,1.94344,1.94348,843599997.0
2007-01-12 03:45:00,1.94342,1.94438,1.94341,1.94437,919700002.0
2007-01-12 04:00:00,1.94428,1.94508,1.94428,1.9443,987400002.0
2007-01-12 04:15:00,1.94447,1.94565,1.94447,1.94485,918199992.0
2007-01-12 04:30:00,1.94489,1.94579,1.94489,1.94567,826446990.0
2007-01-12 04:45:00,1.9457,1.94636,1.94565,1.94623,813300001.0
2007-01-12 05:00:00,1.94623,1.94623,1.94548,1.9456,667999997.0
2007-01-12 05:15:00,1.94558,1.94578,1.94526,1.94571,858599993.0
2007-01-12 05:30:00,1.94575,1.94586,1.94466,1.94468,805800001.0
2007-01-12 05:45:00,1.94473,1.94546,1.94466,1.9454,764400004.0
2007-01-12 06:00:00,1.94549,1.9458,1.94525,1.94538,773800009.0
2007-01-12 06:15:00,1.94545,1.94547,1.9452,1.94533,801249996.0
2007-01-12 06:30:00,1.9453,1.94613,1.94529,1.946,510100004.0
2007-01-12 06:45:00,1.94613,1.94635,1.94567,1.94568,790999997.0
2007-01-12 07:00:00,1.94578,1.94647,1.94543,1.946,838200000.0
2007-01-12 07:15:00,1.94608,1.94648,1.94594,1.94631,750499998.0
2007-01-12 07:30:00,1.94639,1.94645,1.94579,1.94596,895100001.0
2007-01-12 07:45:00,1.94593,1.94621,1.94427,1.94456,846099996.0
2007-01-12 08:00:00,1.94457,1.94558,1.94457,1.9449,898000008.0
2007-01-12 08:15:00,1.94492,1.9457,1.94445,1.9455,875199998.0
2007-01-12 08:30:00,1.94563,1.9479,1.94563,1.94722,917700000.0
2007-01-12 08:45:00,1.94736,1.94834,1.9473,1.94762,792100002.0
2007-01-12 09:00:00,1.94744,1.94771,1.94684,1.9471,893000000.0
2007-01-12 09:15:00,1.9472,1.94788,1.94703,1.94788,782469995.0
2007-01-12 09:30:00,1.94786,1.94795,1.94615,1.94647,892350003.0
2007-01-12 09:45:00,1.94649,1.94841,1.94644,1.94773,894500002.0
2007-01-12 10:00:00,1.94759,1.9479,1.94627,1.94633,968099998.0
2007-01-12 10:15:00,1.94639,1.94685,1.94524,1.94636,827799994.0
2007-01-12 10:30:00,1.94633,1.94709,1.94631,1.94692,945100005.0
2007-01-12 10:45:00,1.94685,1.94693,1.94534,1.94557,789799998.0
2007-01-12 11:00:00,1.94549,1.94616,1.94478,1.94596,1140400003.0
2007-01-12 11:15:00,1.94589,1.94752,1.94589,1.94724,893000002.0
2007-01-12 11:30:00,1.94724,1.94748,1.94637,1.94744,993099997.0
2007-01-12 11:45:00,1.94749,1.94915,1.94748,1.94864,1275200004.0
2007-01-12 12:00:00,1.9487,1.94933,1.94848,1.94863,922500001.0
2007-01-12 12:15:00,1.94869,1.9489,1.9475,1.94838,1116899996.0
2007-01-12 12:30:00,1.94835,1.94853,1.94805,1.94837,911850002.0
2007-01-12 12:45:00,1.94844,1.94944,1.94838,1.94866,834999996.0
2007-01-12 13:00:00,1.9486,1.95022,1.94852,1.94953,1021200004.0
2007-01-12 13:15:00,1.94973,1.9504,1.9492,1.94929,1046799998.0
2007-01-12 13:30:00,1.94921,1.94975,1.94842,1.94894,984349999.0
2007-01-12 13:45:00,1.94887,1.94988,1.94836,1.94974,934599998.0
2007-01-12 14:00:00,1.94973,1.94981,1.9484,1.94865,903499996.0
2007-01-12 14:15:00,1.94857,1.9499,1.9484,1.94941,865899997.0
2007-01-12 14:30:00,1.94951,1.95086,1.94931,1.95059,958499998.0
2007-01-12 14:45:00,1.95054,1.95067,1.94842,1.94843,942570002.0
2007-01-12 15:00:00,1.94857,1.94882,1.94816,1.94848,1097770004.0
2007-01-12 15:15:00,1.94856,1.94921,1.9483,1.9483,1125999998.0
2007-01-12 15:30:00,1.94728,1.95073,1.94562,1.9474,1062699993.0
2007-01-12 15:45:00,1.94744,1.95475,1.94725,1.95468,1029070000.0
2007-01-12 16:00:00,1.95436,1.95539,1.95263,1.95438,1172699999.0
2007-01-12 16:15:00,1.9542,1.95515,1.95346,1.95431,926500003.0
2007-01-12 16:30:00,1.95417,1.95506,1.95332,1.95502,1074499995.0
2007-01-12 16:45:00,1.95485,1.9557,1.95445,1.95565,922600002.0
2007-01-12 17:00:00,1.95568,1.95792,1.95568,1.95666,1064899994.0
2007-01-12 17:15:00,1.95656,1.95863,1.95652,1.95824,815950000.0
2007-01-12 17:30:00,1.9581,1.9596,1.95787,1.9591,969299994.0
2007-01-12 17:45:00,1.95906,1.96036,1.95877,1.95973,896899997.0
2007-01-12 18:00:00,1.96002,1.96002,1.95786,1.95846,12433396995.0
2007-01-12 18:15:00,1.95858,1.95902,1.95796,1.95855,10367319988.0
2007-01-12 18:30:00,1.9585,1.95852,1.95666,1.95666,5155599984.0
2007-01-12 18:45:00,1.95667,1.95808,1.95661,1.95697,4868896990.0
2007-01-12 19:00:00,1.95698,1.95803,1.95662,1.95751,5099650007.0
2007-01-12 19:15:00,1.9574,1.95755,1.95681,1.95712,4516499995.0
2007-01-12 19:30:00,1.957,1.95772,1.95699,1.95756,4405950012.0
2007-01-12 19:45:00,1.95758,1.95758,1.9569,1.95694,3726649995.0
2007-01-12 20:00:00,1.95689,1.9572,1.9567,1.95695,2663049997.0
2007-01-12 20:15:00,1.95688,1.95697,1.956,1.95618,3555900000.0
2007-01-12 20:30:00,1.9562,1.9572,1.95606,1.95695,4417499996.0
2007-01-12 20:45:00,1.95697,1.95703,1.95654,1.95668,4974769992.0
2007-01-12 21:00:00,1.95668,1.95678,1.95599,1.95608,2986000002.0
2007-01-12 21:15:00,1.95613,1.95674,1.95596,1.95663,2137299998.0
2007-01-12 21:30:00,1.95669,1.95861,1.95656,1.95855,2033200004.0
2007-01-12 21:45:00,1.9586,1.9586,1.95784,1.95785,1855946998.0
2007-01-12 22:00:00,1.958,1.95843,1.95792,1.95823,1486900001.0
2007-01-12 22:15:00,1.95828,1.95847,1.95768,1.95775,1501699998.0
2007-01-12 22:30:00,1.9578,1.95855,1.95744,1.95833,1358700001.0
2007-01-12 22:45:00,1.95829,1.95858,1.95809,1.95835,991699998.0
2007-01-12 23:00:00,1.95818,1.95855,1.95818,1.95855,671300001.0
2007-01-12 23:15:00,1.95846,1.95871,1.95827,1.95869,657700001.0
2007-01-12 23:30:00,1.95874,1.95893,1.95861,1.95883,765400003.0
2007-01-12 23:45:00,1.95891,1.95929,1.95867,1.95893,616200004.0
2007-01-15 00:00:00,1.9593,1.9593,1.9581,1.9582,562800000.0
2007-01-15 00:15:00,1.9583,1.9587,1.9583,1.9586,328300000.0
2007-01-15 00:30:00,1.9585,1.9589,1.9585,1.9589,234500000.0
2007-01-15 00:45:00,1.9591,1.9602,1.959,1.9601,422100000.0
2007-01-15 01:00:00,1.96,1.96,1.9588,1.959,562800000.0
2007-01-15 01:15:00,1.9589,1.9593,1.9584,1.9584,609700000.0
2007-01-15 01:30:00,1.9583,1.9587,1.9581,1.9584,515900000.0
2007-01-15 01:45:00,1.9582,1.9584,1.9571,1.9573,703500000.0
2007-01-15 02:00:00,1.9598,1.9598,1.95873,1.95889,842100000.0
2007-01-15 02:15:00,1.959,1.95905,1.9581,1.9583,843050002.0
2007-01-15 02:30:00,1.95828,1.95857,1.95792,1.95835,916150000.0
2007-01-15 02:45:00,1.95822,1.95832,1.95697,1.95708,789299999.0
2007-01-15 03:00:00,1.95717,1.95879,1.95713,1.95879,765600002.0
2007-01-15 03:15:00,1.95874,1.95911,1.95856,1.95868,1007799995.0
2007-01-15 03:30:00,1.95858,1.95875,1.95788,1.9581,766299998.0
2007-01-15 03:45:00,1.95807,1.95817,1.95784,1.95807,958649998.0
2007-01-15 04:00:00,1.95808,1.95825,1.95788,1.95801,746349997.0
2007-01-15 04:15:00,1.95817,1.95935,1.95817,1.95923,1005900006.0
2007-01-15 04:30:00,1.95925,1.95927,1.95852,1.95862,731700000.0
2007-01-15 04:45:00,1.95866,1.9587,1.95803,1.95815,510099999.0
2007-01-15 05:00:00,1.95813,1.95851,1.95798,1.95837,840200002.0
2007-01-15 05:15:00,1.95846,1.95959,1.9584,1.95954,936050001.0
2007-01-15 05:30:00,1.9596,1.96026,1.95959,1.96008,896799992.0
2007-01-15 05:45:00,1.96008,1.96085,1.96005,1.96085,981500007.0
2007-01-15 06:00:00,1.96104,1.9613,1.96076,1.961,864800000.0
2007-01-15 06:15:00,1.96101,1.96101,1.96038,1.96057,788800002.0
2007-01-15 06:30:00,1.9605,1.9608,1.96032,1.96074,660800000.0
2007-01-15 06:45:00,1.96076,1.96085,1.95978,1.95978,624900000.0
2007-01-15 07:00:00,1.95992,1.96157,1.95992,1.9607,785699995.0
2007-01-15 07:15:00,1.96072,1.96103,1.96049,1.96069,1008099995.0
2007-01-15 07:30:00,1.96069,1.96085,1.96024,1.96074,764949995.0
2007-01-15 07:45:00,1.9607,1.96091,1.96005,1.96031,713300002.0
2007-01-15 08:00:00,1.96028,1.96079,1.9602,1.96037,876999998.0
2007-01-15 08:15:00,1.96032,1.96032,1.95913,1.95927,877100000.0
2007-01-15 08:30:00,1.95928,1.96018,1.95912,1.95997,871649991.0
2007-01-15 08:45:00,1.96012,1.96032,1.95959,1.95962,954600003.0
2007-01-15 09:00:00,1.95965,1.95971,1.95881,1.95911,760846993.0
2007-01-15 09:15:00,1.95917,1.9602,1.95904,1.95948,968299992.0
2007-01-15 09:30:00,1.95941,1.96275,1.95936,1.96203,963100000.0
2007-01-15 09:45:00,1.96184,1.96254,1.96126,1.96189,855799997.0
2007-01-15 10:00:00,1.96194,1.96194,1.96065,1.96178,1054569999.0
2007-01-15 10:15:00,1.96192,1.96362,1.96185,1.96362,906499998.0
2007-01-15 10:30:00,1.96355,1.96355,1.96266,1.96339,913499999.0
2007-01-15 10:45:00,1.96342,1.96372,1.96297,1.96328,847450001.0
2007-01-15 11:00:00,1.96323,1.96469,1.96321,1.96425,1018599995.0
2007-01-15 11:15:00,1.96427,1.96497,1.96404,1.96435,1016950000.0
2007-01-15 11:30:00,1.9644,1.96549,1.96394,1.96525,1168099995.0
2007-01-15 11:45:00,1.96502,1.96556,1.96467,1.96533,1230800004.0
2007-01-15 12:00:00,1.96529,1.96673,1.96525,1.96626,1141200004.0
2007-01-15 12:15:00,1.96626,1.96676,1.96614,1.96652,953800003.0
2007-01-15 12:30:00,1.96648,1.96654,1.96541,1.96546,1090599999.0
2007-01-15 12:45:00,1.96558,1.96562,1.96422,1.96467,1057099994.0
2007-01-15 13:00:00,1.9648,1.9649,1.96434,1.96465,970199992.0
2007-01-15 13:15:00,1.9647,1.9657,1.96449,1.9652,918999998.0
2007-01-15 13:30:00,1.96519,1.96561,1.96503,1.96553,933400001.0
2007-01-15 13:45:00,1.9655,1.96564,1.96483,1.965,928599995.0
2007-01-15 14:00:00,1.96512,1.96545,1.96496,1.9652,819400002.0
2007-01-15 14:15:00,1.96516,1.96607,1.96487,1.96578,1102500008.0
2007-01-15 14:30:00,1.96587,1.96595,1.96541,1.96576,867499996.0
2007-01-15 14:45:00,1.96574,1.96598,1.96526,1.96526,927600000.0
2007-01-15 15:00:00,1.96541,1.96622,1.96512,1.96512,908850001.0
2007-01-15 15:15:00,1.96514,1.96658,1.96514,1.96618,1029900006.0
2007-01-15 15:30:00,1.96595,1.96619,1.96476,1.96487,877399996.0
2007-01-15 15:45:00,1.96507,1.96559,1.96495,1.96534,1013600000.0
2007-01-15 16:00:00,1.96542,1.96576,1.96536,1.96555,1065600001.0
2007-01-15 16:15:00,1.96557,1.96569,1.96521,1.96526,942300005.0
2007-01-15 16:30:00,1.96517,1.96537,1.9642,1.96432,1107650001.0
2007-01-15 16:45:00,1.96423,1.96433,1.96235,1.96247,1019219999.0
2007-01-15 17:00:00,1.96239,1.96379,1.96239,1.96379,1163050003.0
2007-01-15 17:15:00,1.96364,1.96443,1.96316,1.96362,862399989.0
2007-01-15 17:30:00,1.96352,1.96445,1.96347,1.96445,845770002.0
2007-01-15 17:45:00,1.96459,1.96659,1.9645,1.96625,999549999.0
2007-01-15 18:00:00,1.96601,1.96601,1.96496,1.96502,13260939987.0
2007-01-15 18:15:00,1.96515,1.96517,1.96411,1.96455,10052469988.0
2007-01-15 18:30:00,1.96458,1.96494,1.96446,1.96474,5206020006.0
2007-01-15 18:45:00,1.96464,1.96487,1.9641,1.96417,5285149997.0
2007-01-15 19:00:00,1.96428,1.96527,1.96415,1.96515,4735399993.0
2007-01-15 19:15:00,1.96517,1.96523,1.96464,1.9647,4644870004.0
2007-01-15 19:30:00,1.96465,1.96475,1.96383,1.9645,4415299994.0
2007-01-15 19:45:00,1.96452,1.96486,1.96349,1.96371,3495299988.0
2007-01-15 20:00:00,1.96368,1.96392,1.96343,1.9635,2819199997.0
2007-01-15 20:15:00,1.96341,1.96438,1.96341,1.96404,3629249989.0
2007-01-15 20:30:00,1.96385,1.96405,1.96355,1.96378,4478750002.0
2007-01-15 20:45:00,1.96387,1.96407,1.9636,1.9639,4881297001.0
2007-01-15 21:00:00,1.9639,1.96435,1.96376,1.9642,2897099994.0
2007-01-15 21:15:00,1.96427,1.96452,1.96316,1.96343,2362616981.0
2007-01-15 21:30:00,1.96343,1.96349,1.96301,1.96323,2023600009.0
2007-01-15 21:45:00,1.96332,1.96378,1.96311,1.96347,1879949991.0
2007-01-15 22:00:00,1.96357,1.96395,1.96357,1.96388,1714299996.0
2007-01-15 22:15:00,1.96394,1.96436,1.9637,1.96404,1997300008.0
2007-01-15 22:30:00,1.96386,1.96386,1.96287,1.96323,1380749995.0
2007-01-15 22:45:00,1.96323,1.96365,1.96295,1.96357,1017300000.0
2007-01-15 23:00:00,1.96366,1.96468,1.96358,1.96441,906599999.0
2007-01-15 23:15:00,1.96438,1.96491,1.9641,1.96483,675346994.0
2007-01-15 23:30:00,1.96486,1.9652,1.96414,1.96417,802600000.0
2007-01-15 23:45:00,1.9641,1.96454,1.96387,1.96428,749299996.0
2007-01-16 00:00:00,1.96415,1.96427,1.96386,1.96395,707800005.0
2007-01-16 00:15:00,1.96398,1.96425,1.96393,1.96424,716099999.0
2007-01-16 00:30:00,1.96412,1.96412,1.96342,1.96398,539900001.0
2007-01-16 00:45:00,1.96398,1.96426,1.9637,1.96395,867700001.0
2007-01-16 01:00:00,1.96395,1.96479,1.96383,1.96471,766800005.0
2007-01-16 01:15:00,1.96469,1.96476,1.96426,1.96453,795099998.0
2007-01-16 01:30:00,1.9646,1.96474,1.96398,1.96413,780999998.0
2007-01-16 01:45:00,1.96417,1.96437,1.96383,1.96399,812900002.0
2007-01-16 02:00:00,1.96413,1.96415,1.96269,1.96276,824799993.0
2007-01-16 02:15:00,1.96282,1.96295,1.96231,1.96247,922999995.0
2007-01-16 02:30:00,1.96242,1.96282,1.96226,1.9628,816999996.0
2007-01-16 02:45:00,1.96277,1.96317,1.96252,1.96252,912500007.0
2007-01-16 03:00:00,1.96254,1.96329,1.96223,1.96279,943200002.0
2007-01-16 03:15:00,1.96281,1.96283,1.96245,1.9627,698300000.0
2007-01-16 03:30:00,1.96278,1.96292,1.96255,1.96275,762000000.0
2007-01-16 03:45:00,1.96263,1.9635,1.96261,1.9633,746400002.0
2007-01-16 04:00:00,1.96328,1.96332,1.96301,1.96317,754499992.0
2007-01-16 04:15:00,1.96325,1.96372,1.9632,1.96365,844999998.0
2007-01-16 04:30:00,1.96358,1.96411,1.96344,1.9636,848400001.0
2007-01-16 04:45:00,1.96371,1.96407,1.96351,1.96376,707600001.0
2007-01-16 05:00:00,1.96385,1.96418,1.9638,1.96394,560899999.0
2007-01-16 05:15:00,1.96391,1.96396,1.9634,1.96342,845670000.0
2007-01-16 05:30:00,1.96339,1.96385,1.96319,1.96378,893299998.0
2007-01-16 05:45:00,1.96382,1.9644,1.96372,1.96438,731500004.0
2007-01-16 06:00:00,1.96444,1.9647,1.96432,1.96442,596450000.0
2007-01-16 06:15:00,1.9645,1.96475,1.96437,1.96459,796600001.0
2007-01-16 06:30:00,1.96451,1.9647,1.96412,1.96458,813700003.0
2007-01-16 06:45:00,1.96476,1.96513,1.96471,1.96478,753199999.0
2007-01-16 07:00:00,1.96491,1.96492,1.96436,1.96448,872399997.0
2007-01-16 07:15:00,1.96451,1.96499,1.96425,1.9648,841400000.0
2007-01-16 07:30:00,1.96482,1.96559,1.96454,1.96546,844600002.0
2007-01-16 07:45:00,1.96557,1.96629,1.96533,1.96601,815799998.0
2007-01-16 08:00:00,1.96595,1.96601,1.9647,1.96489,967699997.0
2007-01-16 08:15:00,1.96488,1.96503,1.96465,1.96497,701299999.0
2007-01-16 08:30:00,1.965,1.9661,1.96495,1.96548,804499997.0
2007-01-16 08:45:00,1.96553,1.96604,1.96546,1.96562,1223000003.0
2007-01-16 09:00:00,1.96562,1.96755,1.96519,1.96719,930500003.0
2007-01-16 09:15:00,1.96712,1.96717,1.96613,1.96667,736400001.0
2007-01-16 09:30:00,1.96661,1.96851,1.96661,1.96821,1027696995.0
2007-01-16 09:45:00,1.968,1.96802,1.96707,1.96708,948999998.0
2007-01-16 10:00:00,1.96698,1.96751,1.96686,1.96751,853300001.0
2007-01-16 10:15:00,1.96752,1.96755,1.96603,1.96632,724000003.0
2007-01-16 10:30:00,1.9663,1.96679,1.9662,1.9665,1091500009.0
2007-01-16 10:45:00,1.9665,1.96708,1.96523,1.96523,881799998.0
2007-01-16 11:00:00,1.96496,1.96694,1.9648,1.96652,1110500004.0
2007-01-16 11:15:00,1.96644,1.968,1.96644,1.968,828999995.0
2007-01-16 11:30:00,1.96826,1.9702,1.96478,1.96527,1238599994.0
2007-01-16 11:45:00,1.96537,1.96617,1.96493,1.96573,1252499998.0
2007-01-16 12:00:00,1.96605,1.96644,1.9629,1.96399,928300003.0
2007-01-16 12:15:00,1.96391,1.96643,1.96386,1.9657,1021199997.0
2007-01-16 12:30:00,1.96571,1.96607,1.96536,1.96565,967599998.0
2007-01-16 12:45:00,1.96553,1.96599,1.96472,1.96587,894699997.0
2007-01-16 13:00:00,1.96583,1.9668,1.96583,1.96631,1027570004.0
2007-01-16 13:15:00,1.96634,1.96802,1.96634,1.9678,921099998.0
2007-01-16 13:30:00,1.96764,1.96781,1.96725,1.96749,1158199993.0
2007-01-16 13:45:00,1.96738,1.96752,1.9668,1.9668,971299992.0
2007-01-16 14:00:00,1.96686,1.96712,1.96623,1.96628,847199997.0
2007-01-16 14:15:00,1.96625,1.96789,1.9662,1.96727,902769996.0
2007-01-16 14:30:00,1.96731,1.96731,1.96603,1.9666,951999994.0
2007-01-16 14:45:00,1.96662,1.96739,1.96621,1.96682,982749999.0
2007-01-16 15:00:00,1.96693,1.96708,1.96465,1.96469,980799995.0
2007-01-16 15:15:00,1.96473,1.96507,1.96425,1.96462,1085700003.0
2007-01-16 15:30:00,1.96504,1.96674,1.96504,1.9665,1247749997.0
2007-01-16 15:45:00,1.96658,1.96676,1.96537,1.96541,1059999995.0
2007-01-16 16:00:00,1.96563,1.96722,1.96535,1.96563,1178700003.0
2007-01-16 16:15:00,1.96563,1.96619,1.96364,1.96438,1181099997.0
2007-01-16 16:30:00,1.96437,1.96509,1.96325,1.96361,911799999.0
2007-01-16 16:45:00,1.96369,1.96403,1.96128,1.96145,1003899996.0
2007-01-16 17:00:00,1.96133,1.96176,1.96058,1.96161,1148100002.0
2007-01-16 17:15:00,1.96144,1.9615,1.9602,1.96046,930749995.0
2007-01-16 17:30:00,1.96049,1.96116,1.959,1.96105,815700001.0
2007-01-16 17:45:00,1.96103,1.9618,1.96063,1.96069,917600002.0
2007-01-16 18:00:00,1.96085,1.96098,1.95978,1.96062,12582386988.0
2007-01-16 18:15:00,1.96068,1.96361,1.96067,1.96361,9790449997.0
2007-01-16 18:30:00,1.96359,1.96359,1.96106,1.9613,5063399999.0
2007-01-16 18:45:00,1.96123,1.9613,1.95977,1.96026,5611199989.0
2007-01-16 19:00:00,1.96026,1.96039,1.95919,1.96025,4793719988.0
2007-01-16 19:15:00,1.96037,1.96051,1.95965,1.96032,4607350003.0
2007-01-16 19:30:00,1.96032,1.96149,1.9602,1.96125,4499346994.0
2007-01-16 19:45:00,1.96127,1.96202,1.96122,1.96141,3551150003.0
2007-01-16 20:00:00,1.96137,1.96183,1.96132,1.96141,2857966994.0
2007-01-16 20:15:00,1.96141,1.96162,1.96062,1.96097,3871350004.0
2007-01-16 20:30:00,1.96102,1.96154,1.96098,1.96118,4476996987.0
2007-01-16 20:45:00,1.96113,1.96136,1.96045,1.96051,4985270016.0
2007-01-16 21:00:00,1.9605,1.96111,1.96042,1.96102,3076869994.0
2007-01-16 21:15:00,1.96108,1.96174,1.96095,1.96166,2267820002.0
2007-01-16 21:30:00,1.96178,1.9621,1.96166,1.96203,1994299996.0
2007-01-16 21:45:00,1.96201,1.96236,1.96171,1.96217,1750970004.0
2007-01-16 22:00:00,1.96222,1.9623,1.96182,1.96198,1511500000.0
2007-01-16 22:15:00,1.96209,1.96216,1.96146,1.96158,1890100001.0
2007-01-16 22:30:00,1.96158,1.96184,1.96137,1.96164,1468900003.0
2007-01-16 22:45:00,1.96158,1.96175,1.96102,1.96105,1041499999.0
2007-01-16 23:00:00,1.96077,1.96117,1.96077,1.96096,846770002.0
2007-01-16 23:15:00,1.961,1.9613,1.96074,1.96117,823200003.0
2007-01-16 23:30:00,1.96124,1.96146,1.96112,1.96143,707999997.0
2007-01-16 23:45:00,1.96153,1.96153,1.96092,1.96128,775250001.0
2007-01-17 00:00:00,1.9608,1.96118,1.96033,1.96068,676949996.0
2007-01-17 00:15:00,1.96055,1.96084,1.9601,1.96024,708800003.0
2007-01-17 00:30:00,1.96003,1.96077,1.95995,1.96068,592600001.0
2007-01-17 00:45:00,1.96038,1.96092,1.96038,1.96061,878900003.0
2007-01-17 01:00:00,1.96068,1.96077,1.96035,1.96047,593199998.0
2007-01-17 01:15:00,1.96042,1.96082,1.96035,1.96073,655600001.0
2007-01-17 01:30:00,1.96077,1.96079,1.96015,1.96018,863100001.0
2007-01-17 01:45:00,1.96019,1.96069,1.96016,1.96069,745650000.0
2007-01-17 02:00:00,1.96068,1.96153,1.96067,1.96147,703599993.0
2007-01-17 02:15:00,1.9615,1.96175,1.96124,1.96142,688100001.0
2007-01-17 02:30:00,1.96139,1.96156,1.96108,1.96125,963099993.0
2007-01-17 02:45:00,1.96123,1.96128,1.96083,1.96083,772246992.0
2007-01-17 03:00:00,1.96093,1.96159,1.96093,1.96138,737699995.0
2007-01-17 03:15:00,1.96143,1.96143,1.96103,1.96133,589800006.0
2007-01-17 03:30:00,1.96115,1.96131,1.96053,1.96087,589969995.0
2007-01-17 03:45:00,1.96061,1.96088,1.96054,1.96078,928900002.0
2007-01-17 04:00:00,1.96075,1.96075,1.96035,1.96045,843299995.0
2007-01-17 04:15:00,1.96058,1.961,1.96054,1.9607,782600000.0
2007-01-17 04:30:00,1.96065,1.96098,1.96042,1.96082,673500001.0
2007-01-17 04:45:00,1.96094,1.96113,1.96071,1.96102,768999995.0
2007-01-17 05:00:00,1.96107,1.96135,1.961,1.96112,780650003.0
2007-01-17 05:15:00,1.96111,1.96125,1.96065,1.9607,808350003.0
2007-01-17 05:30:00,1.96068,1.96093,1.96035,1.96076,672200005.0
2007-01-17 05:45:00,1.96082,1.96087,1.96047,1.9608,789500004.0
2007-01-17 06:00:00,1.96088,1.96176,1.96073,1.96166,950399996.0
2007-01-17 06:15:00,1.96155,1.9617,1.96125,1.96137,946100000.0
2007-01-17 06:30:00,1.96127,1.96133,1.96105,1.96128,668549995.0
2007-01-17 06:45:00,1.96128,1.96131,1.96089,1.96099,626500002.0
2007-01-17 07:00:00,1.96105,1.96121,1.96061,1.96102,656446992.0
2007-01-17 07:15:00,1.96107,1.96142,1.9609,1.96133,693300002.0
2007-01-17 07:30:00,1.96139,1.96192,1.96135,1.96177,1046999990.0
2007-01-17 07:45:00,1.96173,1.96189,1.96151,1.96167,663699995.0
2007-01-17 08:00:00,1.96163,1.96277,1.96154,1.96259,1014099998.0
2007-01-17 08:15:00,1.96253,1.96339,1.9624,1.9628,1189200002.0
2007-01-17 08:30:00,1.96261,1.96276,1.96211,1.96265,907699995.0
2007-01-17 08:45:00,1.96275,1.96358,1.9626,1.96315,694150000.0
2007-01-17 09:00:00,1.96304,1.96349,1.96231,1.96345,953500004.0
2007-01-17 09:15:00,1.96336,1.96397,1.9624,1.96397,870999998.0
2007-01-17 09:30:00,1.96402,1.96501,1.96378,1.96431,720899999.0
2007-01-17 09:45:00,1.96425,1.96448,1.96357,1.96443,923900002.0
2007-01-17 10:00:00,1.96465,1.96554,1.96454,1.96539,927799999.0
2007-01-17 10:15:00,1.96537,1.96579,1.96513,1.96527,908799995.0
2007-01-17 10:30:00,1.96538,1.96646,1.96507,1.96577,1106300008.0
2007-01-17 10:45:00,1.96572,1.96644,1.96517,1.96519,902299999.0
2007-01-17 11:00:00,1.9652,1.96605,1.96484,1.96594,865449997.0
2007-01-17 11:15:00,1.96595,1.96656,1.96593,1.96598,838600001.0
2007-01-17 11:30:00,1.96593,1.96595,1.96372,1.96401,831399999.0
2007-01-17 11:45:00,1.9641,1.96468,1.96401,1.96457,1113799993.0
2007-01-17 12:00:00,1.96454,1.96609,1.96454,1.9654,1103949988.0
2007-01-17 12:15:00,1.96549,1.96626,1.96546,1.9661,837599998.0
2007-01-17 12:30:00,1.96607,1.96753,1.96601,1.96656,940600002.0
2007-01-17 12:45:00,1.96645,1.96645,1.96493,1.96525,851500004.0
2007-01-17 13:00:00,1.96542,1.96618,1.96532,1.96569,907099994.0
2007-01-17 13:15:00,1.96581,1.96611,1.96517,1.9656,884499998.0
2007-01-17 13:30:00,1.96558,1.96619,1.96536,1.96595,1163900004.0
2007-01-17 13:45:00,1.96589,1.96611,1.96569,1.96573,878399996.0
2007-01-17 14:00:00,1.96569,1.96633,1.96543,1.96633,742000003.0
2007-01-17 14:15:00,1.96634,1.96707,1.96575,1.96693,757000000.0
2007-01-17 14:30:00,1.96697,1.96702,1.96591,1.966,830900004.0
2007-01-17 14:45:00,1.96595,1.9664,1.96555,1.96603,1054199995.0
2007-01-17 15:00:00,1.96594,1.96613,1.96435,1.965,811900004.0
2007-01-17 15:15:00,1.96503,1.96722,1.96503,1.96652,972399992.0
2007-01-17 15:30:00,1.9659,1.96691,1.96447,1.96685,1000000002.0
2007-01-17 15:45:00,1.96691,1.96796,1.96676,1.96695,964870003.0
2007-01-17 16:00:00,1.96743,1.96838,1.96626,1.96626,896399999.0
2007-01-17 16:15:00,1.96594,1.96769,1.96517,1.96723,937399999.0
2007-01-17 16:30:00,1.96716,1.96768,1.96621,1.96752,839700003.0
2007-01-17 16:45:00,1.96762,1.96956,1.96748,1.96882,1345900004.0
2007-01-17 17:00:00,1.96873,1.96884,1.96724,1.96803,1014770003.0
2007-01-17 17:15:00,1.96784,1.96966,1.96781,1.96905,944299997.0
2007-01-17 17:30:00,1.96906,1.97105,1.96899,1.97022,1066499997.0
2007-01-17 17:45:00,1.97025,1.97157,1.97003,1.97101,1052300002.0
2007-01-17 18:00:00,1.97105,1.97114,1.97013,1.97032,12065699986.0
2007-01-17 18:15:00,1.97035,1.97069,1.9695,1.97069,9996593972.0
2007-01-17 18:30:00,1.97071,1.97075,1.97001,1.97023,5505149995.0
2007-01-17 18:45:00,1.97032,1.97201,1.97032,1.97171,5507399991.0
2007-01-17 19:00:00,1.97183,1.97208,1.97141,1.97148,4713299994.0
2007-01-17 19:15:00,1.97137,1.97201,1.97135,1.97171,4375249996.0
2007-01-17 19:30:00,1.97165,1.97217,1.9715,1.97197,4403599984.0
2007-01-17 19:45:00,1.972,1.9722,1.97136,1.97136,3743499993.0
2007-01-17 20:00:00,1.97126,1.97147,1.97059,1.9708,2838749990.0
2007-01-17 20:15:00,1.97073,1.97152,1.97073,1.9712,3812600000.0
2007-01-17 20:30:00,1.9712,1.97162,1.97082,1.9709,4297950000.0
2007-01-17 20:45:00,1.97087,1.971,1.97036,1.97082,4973799991.0
2007-01-17 21:00:00,1.97078,1.97123,1.96921,1.96942,3013350004.0
2007-01-17 21:15:00,1.96933,1.96959,1.96749,1.96824,2249300000.0
2007-01-17 21:30:00,1.96818,1.96954,1.96792,1.96891,1977269992.0
2007-01-17 21:45:00,1.9689,1.96908,1.96825,1.96877,2065300009.0
2007-01-17 22:00:00,1.96879,1.96906,1.96875,1.96902,1642399996.0
2007-01-17 22:15:00,1.96906,1.96923,1.96884,1.9689,1811799994.0
2007-01-17 22:30:00,1.96895,1.96933,1.96893,1.96911,1423050002.0
2007-01-17 22:45:00,1.96909,1.96985,1.96897,1.96971,1021899995.0
2007-01-17 23:00:00,1.9694,1.96992,1.96928,1.96979,797200000.0
2007-01-17 23:15:00,1.96977,1.96998,1.96949,1.96973,856600000.0
2007-01-17 23:30:00,1.96972,1.97004,1.96969,1.96985,819999991.0
2007-01-17 23:45:00,1.9699,1.97002,1.96954,1.9697,718599996.0
2007-01-18 00:00:00,1.96965,1.9697,1.96915,1.9692,738399997.0
2007-01-18 00:15:00,1.96922,1.96996,1.96897,1.96996,826699994.0
2007-01-18 00:30:00,1.9699,1.97055,1.9697,1.96984,736300002.0
2007-01-18 00:45:00,1.9698,1.97002,1.96925,1.9696,800800004.0
2007-01-18 01:00:00,1.96958,1.96968,1.96947,1.96957,725199995.0
2007-01-18 01:15:00,1.96948,1.96981,1.96932,1.9696,587199998.0
2007-01-18 01:30:00,1.9697,1.9698,1.96944,1.9697,890270002.0
2007-01-18 01:45:00,1.96973,1.97044,1.96962,1.97015,771100002.0
2007-01-18 02:00:00,1.97022,1.97028,1.96985,1.96996,858300002.0
2007-01-18 02:15:00,1.97005,1.97011,1.9696,1.96975,910519999.0
2007-01-18 02:30:00,1.9697,1.97005,1.96945,1.96995,780600004.0
2007-01-18 02:45:00,1.96985,1.96985,1.96935,1.96938,684799996.0
2007-01-18 03:00:00,1.96944,1.97037,1.96917,1.97035,867799999.0
2007-01-18 03:15:00,1.97043,1.97112,1.97032,1.97066,655100002.0
2007-01-18 03:30:00,1.9707,1.97149,1.97067,1.97149,747999997.0
2007-01-18 03:45:00,1.97155,1.97163,1.97114,1.97148,953100000.0
2007-01-18 04:00:00,1.97143,1.97251,1.97127,1.97197,1158099997.0
2007-01-18 04:15:00,1.97205,1.97289,1.97154,1.97277,901200004.0
2007-01-18 04:30:00,1.97268,1.97281,1.9722,1.97222,729300004.0
2007-01-18 04:45:00,1.97231,1.97304,1.97216,1.97267,770400000.0
2007-01-18 05:00:00,1.97267,1.97317,1.97232,1.97307,638700002.0
2007-01-18 05:15:00,1.97308,1.97358,1.97257,1.97346,774299995.0
2007-01-18 05:30:00,1.97346,1.97369,1.97314,1.97318,978100002.0
2007-01-18 05:45:00,1.97317,1.97386,1.97293,1.97349,774299997.0
2007-01-18 06:00:00,1.97357,1.97402,1.97154,1.97192,745470000.0
2007-01-18 06:15:00,1.97204,1.97391,1.97197,1.97386,1032099998.0
2007-01-18 06:30:00,1.97375,1.97375,1.97229,1.97233,778000001.0
2007-01-18 06:45:00,1.97228,1.97303,1.97214,1.97282,571200000.0
2007-01-18 07:00:00,1.97297,1.9736,1.9728,1.97314,800600000.0
2007-01-18 07:15:00,1.97313,1.97334,1.97285,1.97327,676900002.0
2007-01-18 07:30:00,1.97327,1.97333,1.97296,1.97318,1027000002.0
2007-01-18 07:45:00,1.97315,1.9732,1.97199,1.97217,621500000.0
2007-01-18 08:00:00,1.97217,1.97217,1.97138,1.97188,1034899998.0
2007-01-18 08:15:00,1.972,1.97318,1.97189,1.97257,916700003.0
2007-01-18 08:30:00,1.97252,1.9734,1.97226,1.97248,947270001.0
2007-01-18 08:45:00,1.9726,1.97288,1.97208,1.97238,929949994.0
2007-01-18 09:00:00,1.97247,1.97318,1.97236,1.9731,1082600000.0
2007-01-18 09:15:00,1.97308,1.97431,1.97306,1.97431,874100000.0
2007-01-18 09:30:00,1.97418,1.97509,1.97397,1.97477,971369998.0
2007-01-18 09:45:00,1.97476,1.9749,1.9744,1.97458,778199995.0
2007-01-18 10:00:00,1.97455,1.97719,1.97448,1.9771,951649999.0
2007-01-18 10:15:00,1.97712,1.97776,1.97671,1.97715,1050050004.0
2007-01-18 10:30:00,1.97714,1.97718,1.9759,1.97643,889000008.0
2007-01-18 10:45:00,1.97649,1.97652,1.97542,1.97603,1054696989.0
2007-01-18 11:00:00,1.97598,1.97602,1.97427,1.97427,1128199996.0
2007-01-18 11:15:00,1.97393,1.97393,1.97261,1.97332,834800001.0
2007-01-18 11:30:00,1.97332,1.97406,1.97332,1.97348,1175399997.0
2007-01-18 11:45:00,1.97348,1.97377,1.9719,1.97197,1333300002.0
2007-01-18 12:00:00,1.97197,1.97269,1.97059,1.97067,908300001.0
2007-01-18 12:15:00,1.97082,1.97174,1.9707,1.97148,1043400001.0
2007-01-18 12:30:00,1.97145,1.97228,1.97129,1.97215,1118700003.0
2007-01-18 12:45:00,1.97239,1.97296,1.97184,1.97235,961249998.0
2007-01-18 13:00:00,1.97237,1.97252,1.97142,1.97156,1039650004.0
2007-01-18 13:15:00,1.97159,1.97211,1.97071,1.97148,881000003.0
2007-01-18 13:30:00,1.9715,1.9719,1.97126,1.97173,1018600000.0
2007-01-18 13:45:00,1.97168,1.97217,1.97138,1.97138,941100004.0
2007-01-18 14:00:00,1.97149,1.97154,1.96908,1.96996,1076600001.0
2007-01-18 14:15:00,1.96993,1.97,1.96797,1.96797,853969997.0
2007-01-18 14:30:00,1.96791,1.96913,1.96769,1.96818,899599995.0
2007-01-18 14:45:00,1.96808,1.96861,1.96792,1.96835,1018399997.0
2007-01-18 15:00:00,1.96829,1.96867,1.96788,1.96817,873850000.0
2007-01-18 15:15:00,1.9681,1.96858,1.96775,1.96787,909999999.0
2007-01-18 15:30:00,1.96743,1.96743,1.96364,1.9662,845800001.0
2007-01-18 15:45:00,1.96614,1.96669,1.96526,1.96667,1069949996.0
2007-01-18 16:00:00,1.96699,1.96818,1.96689,1.96814,978000002.0
2007-01-18 16:15:00,1.96828,1.97148,1.96808,1.97069,1138500003.0
2007-01-18 16:30:00,1.97071,1.97353,1.97059,1.97059,1015399996.0
2007-01-18 16:45:00,1.97044,1.97073,1.96911,1.96986,1006199999.0
2007-01-18 17:00:00,1.96975,1.97119,1.96901,1.97119,1033699998.0
2007-01-18 17:15:00,1.97131,1.97317,1.96959,1.97204,1036400004.0
2007-01-18 17:30:00,1.97176,1.97201,1.97093,1.97132,949499991.0
2007-01-18 17:45:00,1.97128,1.97362,1.97113,1.97203,1078599999.0
2007-01-18 18:00:00,1.97188,1.97319,1.97187,1.97215,12939499982.0
2007-01-18 18:15:00,1.97204,1.97299,1.97179,1.97215,10323099978.0
2007-01-18 18:30:00,1.97215,1.97242,1.97173,1.9719,4887250002.0
2007-01-18 18:45:00,1.97185,1.97218,1.97016,1.97037,5671999994.0
2007-01-18 19:00:00,1.97074,1.97243,1.97021,1.97223,4913470014.0
2007-01-18 19:15:00,1.97211,1.97229,1.97156,1.97172,4684649996.0
2007-01-18 19:30:00,1.97165,1.97209,1.97149,1.97198,4486199994.0
2007-01-18 19:45:00,1.97198,1.97205,1.97168,1.97173,3379449997.0
2007-01-18 20:00:00,1.97163,1.97202,1.97163,1.9718,2604250007.0
2007-01-18 20:15:00,1.97178,1.97179,1.97102,1.97113,3580019988.0
2007-01-18 20:30:00,1.971,1.97124,1.97061,1.97094,4393850010.0
2007-01-18 20:45:00,1.97095,1.97199,1.97064,1.97189,5363100004.0
2007-01-18 21:00:00,1.97193,1.97225,1.9718,1.97197,2981519998.0
2007-01-18 21:15:00,1.97201,1.97331,1.9717,1.97296,2335250002.0
2007-01-18 21:30:00,1.97297,1.97337,1.97279,1.9731,2196700002.0
2007-01-18 21:45:00,1.97312,1.97342,1.97307,1.97314,1809099986.0
2007-01-18 22:00:00,1.97319,1.974,1.97298,1.97393,1570896996.0
2007-01-18 22:15:00,1.97398,1.97474,1.97394,1.97452,1998800002.0
2007-01-18 22:30:00,1.97455,1.97461,1.97393,1.97395,1435000000.0
2007-01-18 22:45:00,1.97396,1.97432,1.97384,1.97394,926750004.0
2007-01-18 23:00:00,1.97377,1.97401,1.9735,1.97373,697000002.0
2007-01-18 23:15:00,1.9737,1.97421,1.97363,1.97402,868700004.0
2007-01-18 23:30:00,1.974,1.97483,1.97389,1.9739,671900002.0
2007-01-18 23:45:00,1.97392,1.97423,1.97382,1.9741,656200001.0
2007-01-19 00:00:00,1.97407,1.97426,1.97377,1.97426,620020001.0
2007-01-19 00:15:00,1.97438,1.97438,1.97391,1.97432,722500003.0
2007-01-19 00:30:00,1.97435,1.97445,1.97386,1.97393,500599998.0
2007-01-19 00:45:00,1.97392,1.97408,1.97354,1.9737,794899997.0
2007-01-19 01:00:00,1.97388,1.97417,1.97375,1.974,607100001.0
2007-01-19 01:15:00,1.97395,1.97405,1.97359,1.9738,665699997.0
2007-01-19 01:30:00,1.97389,1.97443,1.97382,1.97415,757300001.0
2007-01-19 01:45:00,1.97416,1.97416,1.97352,1.97388,906900002.0
2007-01-19 02:00:00,1.97382,1.97399,1.97354,1.9738,794470000.0
2007-01-19 02:15:00,1.97383,1.97387,1.97328,1.97363,792800002.0
2007-01-19 02:30:00,1.97358,1.97424,1.97355,1.97423,883499999.0
2007-01-19 02:45:00,1.97415,1.97459,1.97373,1.97392,873200000.0
2007-01-19 03:00:00,1.97402,1.97441,1.97396,1.97415,992199997.0
2007-01-19 03:15:00,1.97413,1.97471,1.97403,1.97463,687899999.0
2007-01-19 03:30:00,1.97466,1.97468,1.9741,1.97427,644200003.0
2007-01-19 03:45:00,1.97428,1.97475,1.97413,1.97468,703000007.0
2007-01-19 04:00:00,1.97471,1.97608,1.97449,1.97568,893200003.0
2007-01-19 04:15:00,1.97592,1.97603,1.97562,1.97573,948100000.0
2007-01-19 04:30:00,1.97574,1.97596,1.9755,1.97557,629899996.0
2007-01-19 04:45:00,1.97564,1.97588,1.97538,1.97577,811500001.0
2007-01-19 05:00:00,1.97563,1.97569,1.97444,1.97458,927046998.0
2007-01-19 05:15:00,1.97468,1.97555,1.97453,1.97541,730900003.0
2007-01-19 05:30:00,1.9754,1.97575,1.97522,1.97568,677850003.0
2007-01-19 05:45:00,1.97573,1.97596,1.9753,1.97596,837900003.0
2007-01-19 06:00:00,1.97595,1.97629,1.97576,1.97583,773800001.0
2007-01-19 06:15:00,1.97587,1.97628,1.97572,1.97575,751699997.0
2007-01-19 06:30:00,1.97557,1.97572,1.97537,1.97548,910800002.0
2007-01-19 06:45:00,1.97546,1.97619,1.97528,1.97594,842500002.0
2007-01-19 07:00:00,1.97606,1.97634,1.97593,1.97599,953300001.0
2007-01-19 07:15:00,1.97602,1.97634,1.97584,1.97624,907846987.0
2007-01-19 07:30:00,1.97635,1.97635,1.97584,1.9761,666500000.0
2007-01-19 07:45:00,1.97603,1.97609,1.97582,1.976,615099996.0
2007-01-19 08:00:00,1.97602,1.97602,1.97441,1.97455,1025399997.0
2007-01-19 08:15:00,1.97456,1.97588,1.97407,1.97588,752969997.0
2007-01-19 08:30:00,1.97597,1.97623,1.97525,1.97538,1103100001.0
2007-01-19 08:45:00,1.97543,1.97543,1.97464,1.97488,846150000.0
2007-01-19 09:00:00,1.97492,1.97559,1.97377,1.97405,936800003.0
2007-01-19 09:15:00,1.97398,1.97487,1.97398,1.97486,884799997.0
2007-01-19 09:30:00,1.97473,1.97525,1.97406,1.97493,1046669999.0
2007-01-19 09:45:00,1.97496,1.97571,1.97489,1.9754,886700000.0
2007-01-19 10:00:00,1.97555,1.97623,1.97416,1.97445,781000001.0
2007-01-19 10:15:00,1.97441,1.97479,1.97398,1.97463,889600006.0
2007-01-19 10:30:00,1.97464,1.97476,1.97413,1.97452,931650001.0
2007-01-19 10:45:00,1.97448,1.97503,1.97425,1.97496,1006999996.0
2007-01-19 11:00:00,1.97485,1.97503,1.97306,1.97337,1049499997.0
2007-01-19 11:15:00,1.97332,1.97378,1.97305,1.97356,1053999998.0
2007-01-19 11:30:00,1.97399,1.97662,1.97191,1.97294,824199996.0
2007-01-19 11:45:00,1.97302,1.97316,1.97134,1.97197,1263300000.0
2007-01-19 12:00:00,1.97199,1.97272,1.9719,1.97253,972099997.0
2007-01-19 12:15:00,1.97252,1.97267,1.97091,1.97201,888499997.0
2007-01-19 12:30:00,1.97201,1.97223,1.97149,1.97166,1088599997.0
2007-01-19 12:45:00,1.97173,1.97214,1.97095,1.97181,793400005.0
2007-01-19 13:00:00,1.97193,1.9721,1.97149,1.9717,1074870000.0
2007-01-19 13:15:00,1.97172,1.9719,1.97133,1.97179,851900003.0
2007-01-19 13:30:00,1.97176,1.97279,1.97173,1.97239,1048299999.0
2007-01-19 13:45:00,1.97232,1.97368,1.97221,1.97323,958799998.0
2007-01-19 14:00:00,1.9733,1.97355,1.97312,1.9733,986499998.0
2007-01-19 14:15:00,1.97332,1.9743,1.97332,1.97391,916899997.0
2007-01-19 14:30:00,1.974,1.97531,1.97366,1.9749,961899999.0
2007-01-19 14:45:00,1.97492,1.97499,1.97415,1.9743,823700002.0
2007-01-19 15:00:00,1.97429,1.9746,1.97396,1.97405,713499999.0
2007-01-19 15:15:00,1.97402,1.97418,1.9735,1.97388,931650005.0
2007-01-19 15:30:00,1.97377,1.97437,1.97316,1.97349,900400006.0
2007-01-19 15:45:00,1.97352,1.97398,1.9733,1.97344,1015699996.0
2007-01-19 16:00:00,1.97367,1.97382,1.97169,1.97253,949800000.0
2007-01-19 16:15:00,1.97252,1.97275,1.9716,1.97274,830300005.0
2007-01-19 16:30:00,1.97278,1.97391,1.97276,1.97317,1150300001.0
2007-01-19 16:45:00,1.97323,1.97362,1.97244,1.97257,1224450000.0
2007-01-19 17:00:00,1.9726,1.97276,1.97161,1.97211,854599997.0
2007-01-19 17:15:00,1.97203,1.97216,1.96995,1.96995,823470000.0
2007-01-19 17:30:00,1.96974,1.97121,1.9696,1.97094,1094400009.0
2007-01-19 17:45:00,1.971,1.97397,1.971,1.9739,1104000002.0
2007-01-19 18:00:00,1.97412,1.97456,1.97345,1.97359,13124049990.0
2007-01-19 18:15:00,1.97362,1.97513,1.97317,1.97513,9983813976.0
2007-01-19 18:30:00,1.97517,1.97548,1.97426,1.97492,5580400003.0
2007-01-19 18:45:00,1.97484,1.9755,1.97449,1.97543,5034849999.0
2007-01-19 19:00:00,1.97557,1.97627,1.97541,1.97555,4710100008.0
2007-01-19 19:15:00,1.97563,1.97563,1.97417,1.9747,4616349988.0
2007-01-19 19:30:00,1.9747,1.97488,1.97399,1.9743,4108449998.0
2007-01-19 19:45:00,1.97431,1.97489,1.97411,1.97465,3458049988.0
2007-01-19 20:00:00,1.9747,1.97492,1.97425,1.9743,2898119999.0
2007-01-19 20:15:00,1.97431,1.97478,1.97424,1.9746,3443000009.0
2007-01-19 20:30:00,1.9746,1.97467,1.97422,1.97462,4457399996.0
2007-01-19 20:45:00,1.97464,1.97498,1.97382,1.97402,5077599994.0
2007-01-19 21:00:00,1.97407,1.97414,1.97358,1.97384,2806120000.0
2007-01-19 21:15:00,1.97386,1.97414,1.9736,1.97369,2142089999.0
2007-01-19 21:30:00,1.97358,1.97358,1.97289,1.97317,1924800005.0
2007-01-19 21:45:00,1.97314,1.97371,1.97314,1.97347,1899149994.0
2007-01-19 22:00:00,1.97348,1.9736,1.97303,1.97345,1573900003.0
2007-01-19 22:15:00,1.97339,1.97373,1.97319,1.97345,1772900000.0
2007-01-19 22:30:00,1.97346,1.97404,1.97336,1.97374,1518399992.0
2007-01-19 22:45:00,1.97372,1.97388,1.97311,1.97337,1002700000.0
2007-01-19 23:00:00,1.97336,1.97383,1.97327,1.97374,780200000.0
2007-01-19 23:15:00,1.97373,1.97432,1.9737,1.97424,807500002.0
2007-01-19 23:30:00,1.97423,1.97435,1.97344,1.97348,722100000.0
2007-01-19 23:45:00,1.9736,1.97408,1.97327,1.97335,857799998.0
2007-01-22 00:00:00,1.9734,1.9735,1.9733,1.9735,194600000.0
2007-01-22 00:15:00,1.9733,1.9739,1.9733,1.9737,83400000.0
2007-01-22 00:30:00,1.9735,1.9737,1.9732,1.9733,194600000.0
2007-01-22 00:45:00,1.9732,1.9737,1.9732,1.9737,139000000.0
2007-01-22 01:00:00,1.9738,1.9739,1.9734,1.9739,333600000.0
2007-01-22 01:15:00,1.9741,1.9745,1.974,1.9743,305800000.0
2007-01-22 01:30:00,1.9742,1.9742,1.9733,1.974,194600000.0
2007-01-22 01:45:00,1.9741,1.9743,1.9738,1.9743,305800000.0
2007-01-22 02:00:00,1.97367,1.97395,1.97338,1.9739,959199999.0
2007-01-22 02:15:00,1.974,1.97444,1.974,1.97428,765299998.0
2007-01-22 02:30:00,1.97422,1.97431,1.9735,1.97402,770999996.0
2007-01-22 02:45:00,1.97398,1.97435,1.97378,1.97427,920299998.0
2007-01-22 03:00:00,1.97426,1.9744,1.97379,1.97402,845369997.0
2007-01-22 03:15:00,1.97403,1.97414,1.97378,1.97378,619499999.0
2007-01-22 03:30:00,1.97405,1.97446,1.97394,1.97424,619399996.0
2007-01-22 03:45:00,1.9742,1.97473,1.9742,1.97468,850299998.0
2007-01-22 04:00:00,1.97465,1.97465,1.97412,1.97412,703300002.0
2007-01-22 04:15:00,1.97423,1.97518,1.9742,1.975,866199992.0
2007-01-22 04:30:00,1.975,1.97545,1.97468,1.97488,749400001.0
2007-01-22 04:45:00,1.9749,1.97502,1.9744,1.97482,749700001.0
2007-01-22 05:00:00,1.97478,1.97515,1.9746,1.97502,779699996.0
2007-01-22 05:15:00,1.97505,1.97518,1.97483,1.97489,746999998.0
2007-01-22 05:30:00,1.97488,1.97492,1.97451,1.97473,728599995.0
2007-01-22 05:45:00,1.97478,1.97492,1.97464,1.97478,671400003.0
2007-01-22 06:00:00,1.97485,1.97493,1.97468,1.97478,724400002.0
2007-01-22 06:15:00,1.97487,1.97505,1.97444,1.97447,834249999.0
2007-01-22 06:30:00,1.97438,1.97461,1.97426,1.97454,635100001.0
2007-01-22 06:45:00,1.97455,1.97459,1.97406,1.97437,641000002.0
2007-01-22 07:00:00,1.97443,1.97452,1.97365,1.97386,636599992.0
2007-01-22 07:15:00,1.97393,1.97448,1.97375,1.97446,858299998.0
2007-01-22 07:30:00,1.97451,1.97451,1.97405,1.97421,833099998.0
2007-01-22 07:45:00,1.97421,1.97461,1.97419,1.97461,480799997.0
2007-01-22 08:00:00,1.97461,1.97477,1.97418,1.97419,848699996.0
2007-01-22 08:15:00,1.97425,1.97468,1.97375,1.97375,842269995.0
2007-01-22 08:30:00,1.97405,1.97457,1.97405,1.9742,1085199999.0
2007-01-22 08:45:00,1.97423,1.97434,1.97402,1.97412,813699995.0
2007-01-22 09:00:00,1.97427,1.97463,1.97398,1.97463,951500004.0
2007-01-22 09:15:00,1.97478,1.97535,1.97472,1.97497,788400001.0
2007-01-22 09:30:00,1.97485,1.975,1.97373,1.97408,859199998.0
2007-01-22 09:45:00,1.97424,1.97459,1.97377,1.97457,743099998.0
2007-01-22 10:00:00,1.97446,1.97527,1.97407,1.97422,868350002.0
2007-01-22 10:15:00,1.9742,1.97422,1.97368,1.97374,926500000.0
2007-01-22 10:30:00,1.97377,1.97413,1.9737,1.97408,934200004.0
2007-01-22 10:45:00,1.97409,1.97545,1.97408,1.97423,960000000.0
2007-01-22 11:00:00,1.97423,1.9753,1.97398,1.97505,1117770005.0
2007-01-22 11:15:00,1.97518,1.97525,1.9743,1.97435,838800003.0
2007-01-22 11:30:00,1.97436,1.97436,1.97172,1.97206,1304099994.0
2007-01-22 11:45:00,1.97203,1.97277,1.9719,1.97195,1109600000.0
2007-01-22 12:00:00,1.97191,1.97335,1.97169,1.97316,936299998.0
2007-01-22 12:15:00,1.97295,1.97408,1.97248,1.97347,867999991.0
2007-01-22 12:30:00,1.97345,1.97391,1.9732,1.97323,853600005.0
2007-01-22 12:45:00,1.97329,1.97335,1.97193,1.9725,1123700006.0
2007-01-22 13:00:00,1.97255,1.9744,1.97243,1.9741,803970002.0
2007-01-22 13:15:00,1.97412,1.97485,1.97406,1.9744,933799994.0
2007-01-22 13:30:00,1.97435,1.97523,1.97398,1.97483,997299994.0
2007-01-22 13:45:00,1.97496,1.9757,1.97447,1.97533,1030500003.0
2007-01-22 14:00:00,1.97522,1.97524,1.97448,1.97511,970799997.0
2007-01-22 14:15:00,1.97517,1.97619,1.97515,1.97572,948499993.0
2007-01-22 14:30:00,1.97573,1.97574,1.97419,1.97432,802499996.0
2007-01-22 14:45:00,1.97423,1.97515,1.97358,1.97501,998199995.0
2007-01-22 15:00:00,1.97502,1.9753,1.97462,1.97518,774899999.0
2007-01-22 15:15:00,1.97514,1.9758,1.97514,1.97566,1016899999.0
2007-01-22 15:30:00,1.97567,1.9758,1.9748,1.97497,1115400009.0
2007-01-22 15:45:00,1.97502,1.97576,1.97486,1.97571,912400004.0
2007-01-22 16:00:00,1.97585,1.97612,1.974,1.97403,994900000.0
2007-01-22 16:15:00,1.974,1.97479,1.97381,1.97479,1120299997.0
2007-01-22 16:30:00,1.97469,1.97525,1.97443,1.97477,931549997.0
2007-01-22 16:45:00,1.97481,1.97534,1.97398,1.97423,1009399997.0
2007-01-22 17:00:00,1.9743,1.97468,1.97385,1.97468,971799994.0
2007-01-22 17:15:00,1.97464,1.9755,1.97428,1.97469,916699999.0
2007-01-22 17:30:00,1.97473,1.97499,1.97334,1.97334,912650005.0
2007-01-22 17:45:00,1.97343,1.97599,1.97324,1.97586,891000001.0
2007-01-22 18:00:00,1.97602,1.97857,1.9758,1.97703,13216849964.0
2007-01-22 18:15:00,1.97706,1.97712,1.97627,1.97657,10661300007.0
2007-01-22 18:30:00,1.97653,1.97706,1.9763,1.97682,5046246998.0
2007-01-22 18:45:00,1.97673,1.97704,1.97655,1.97689,5602036991.0
2007-01-22 19:00:00,1.97695,1.97711,1.97664,1.97702,5041699993.0
2007-01-22 19:15:00,1.97701,1.97754,1.97669,1.97684,4204146995.0
2007-01-22 19:30:00,1.97684,1.97698,1.97596,1.9761,4512170011.0
2007-01-22 19:45:00,1.97598,1.97622,1.97557,1.97563,3241569986.0
2007-01-22 20:00:00,1.9757,1.97632,1.97563,1.97617,2840550002.0
2007-01-22 20:15:00,1.97613,1.97647,1.97573,1.97599,3734320013.0
2007-01-22 20:30:00,1.976,1.97612,1.9756,1.97592,4234743987.0
2007-01-22 20:45:00,1.97597,1.97601,1.97497,1.97507,4558819994.0
2007-01-22 21:00:00,1.97511,1.97617,1.97507,1.97606,2825749993.0
2007-01-22 21:15:00,1.97612,1.97622,1.97585,1.97595,2122150005.0
2007-01-22 21:30:00,1.97592,1.97649,1.9758,1.97623,1843200001.0
2007-01-22 21:45:00,1.97622,1.97695,1.97613,1.97613,2113799996.0
2007-01-22 22:00:00,1.97615,1.97643,1.97598,1.9761,1688299990.0
2007-01-22 22:15:00,1.97613,1.97623,1.97562,1.97565,1945399996.0
2007-01-22 22:30:00,1.97567,1.97605,1.97549,1.97564,1374299996.0
2007-01-22 22:45:00,1.97565,1.97584,1.97556,1.97573,862796994.0
2007-01-22 23:00:00,1.9757,1.97616,1.97554,1.97595,827600001.0
2007-01-22 23:15:00,1.97589,1.97631,1.97577,1.97592,889099997.0
2007-01-22 23:30:00,1.9759,1.97613,1.97575,1.97592,591800001.0
2007-01-22 23:45:00,1.976,1.97615,1.97587,1.97606,518499994.0
2007-01-23 00:00:00,1.97597,1.97628,1.97588,1.97594,699200001.0
2007-01-23 00:15:00,1.9758,1.9758,1.97533,1.97562,611600000.0
2007-01-23 00:30:00,1.97565,1.97605,1.97541,1.97552,642100003.0
2007-01-23 00:45:00,1.97552,1.97568,1.97511,1.97512,848800002.0
2007-01-23 01:00:00,1.97506,1.97558,1.97506,1.9753,630500000.0
2007-01-23 01:15:00,1.9753,1.97602,1.97515,1.976,778999996.0
2007-01-23 01:30:00,1.97604,1.97669,1.97578,1.97651,862300000.0
2007-01-23 01:45:00,1.97659,1.97665,1.97625,1.97647,720999999.0
2007-01-23 02:00:00,1.97655,1.97797,1.97652,1.97795,888100005.0
2007-01-23 02:15:00,1.97794,1.97835,1.97706,1.97824,1228200007.0
2007-01-23 02:30:00,1.97821,1.97838,1.97755,1.97765,896999992.0
2007-01-23 02:45:00,1.9776,1.97841,1.97748,1.97825,917200000.0
2007-01-23 03:00:00,1.97825,1.97842,1.97773,1.97783,866899997.0
2007-01-23 03:15:00,1.97794,1.97838,1.97752,1.9782,826499995.0
2007-01-23 03:30:00,1.97823,1.97831,1.97769,1.97796,764800000.0
2007-01-23 03:45:00,1.978,1.97818,1.97753,1.97775,870700005.0
2007-01-23 04:00:00,1.9778,1.97816,1.9775,1.9775,754300000.0
2007-01-23 04:15:00,1.97757,1.97817,1.97756,1.97814,735100006.0
2007-01-23 04:30:00,1.97823,1.97895,1.97823,1.97873,1072599997.0
2007-01-23 04:45:00,1.97883,1.979,1.97773,1.97793,740099995.0
2007-01-23 05:00:00,1.97789,1.97828,1.9778,1.97808,725599999.0
2007-01-23 05:15:00,1.97811,1.97846,1.97798,1.97842,873799999.0
2007-01-23 05:30:00,1.97839,1.97856,1.97821,1.97833,810799997.0
2007-01-23 05:45:00,1.97837,1.97843,1.97802,1.9783,745900000.0
2007-01-23 06:00:00,1.97832,1.97843,1.97798,1.97798,905999995.0
2007-01-23 06:15:00,1.97794,1.97829,1.97771,1.97829,730999999.0
2007-01-23 06:30:00,1.97817,1.97832,1.97794,1.9781,935500006.0
2007-01-23 06:45:00,1.97817,1.97854,1.97793,1.9782,974599996.0
2007-01-23 07:00:00,1.97835,1.97842,1.9778,1.97812,877399997.0
2007-01-23 07:15:00,1.97817,1.97823,1.97754,1.97757,749299996.0
2007-01-23 07:30:00,1.97753,1.97821,1.97741,1.97817,802799996.0
2007-01-23 07:45:00,1.97811,1.97845,1.97799,1.9782,536946991.0
2007-01-23 08:00:00,1.97823,1.97845,1.9781,1.97828,895199999.0
2007-01-23 08:15:00,1.9783,1.97852,1.97801,1.97843,1028549997.0
2007-01-23 08:30:00,1.97843,1.97863,1.97807,1.97811,912999998.0
2007-01-23 08:45:00,1.97813,1.97819,1.97735,1.97751,857900000.0
2007-01-23 09:00:00,1.97743,1.97853,1.97731,1.97841,1169299993.0
2007-01-23 09:15:00,1.97835,1.97877,1.97792,1.97854,782299994.0
2007-01-23 09:30:00,1.97875,1.98242,1.97875,1.98173,870050000.0
2007-01-23 09:45:00,1.9817,1.98175,1.98092,1.98096,865200000.0
2007-01-23 10:00:00,1.98089,1.98307,1.98081,1.9829,1005600000.0
2007-01-23 10:15:00,1.98285,1.98327,1.98212,1.98212,925299994.0
2007-01-23 10:30:00,1.98218,1.98221,1.98149,1.98194,1050400004.0
2007-01-23 10:45:00,1.98188,1.98268,1.98119,1.98155,1281200001.0
2007-01-23 11:00:00,1.98153,1.9818,1.98113,1.98157,992899996.0
2007-01-23 11:15:00,1.98158,1.98188,1.98128,1.98143,943750003.0
2007-01-23 11:30:00,1.98138,1.98208,1.98127,1.98194,1030470001.0
2007-01-23 11:45:00,1.98194,1.98293,1.98162,1.98242,1080849992.0
2007-01-23 12:00:00,1.98278,1.98567,1.98272,1.98407,1136600000.0
2007-01-23 12:15:00,1.98405,1.98493,1.98356,1.98395,1040200005.0
2007-01-23 12:30:00,1.98407,1.98436,1.98327,1.98433,967399998.0
2007-01-23 12:45:00,1.98434,1.98481,1.9833,1.98353,897699997.0
2007-01-23 13:00:00,1.9836,1.98429,1.98304,1.98374,871700003.0
2007-01-23 13:15:00,1.98377,1.98404,1.98356,1.98372,879299999.0
2007-01-23 13:30:00,1.98362,1.98655,1.98346,1.98655,977100003.0
2007-01-23 13:45:00,1.98668,1.98731,1.98618,1.98707,967399998.0
2007-01-23 14:00:00,1.98714,1.98792,1.98693,1.98755,952899996.0
2007-01-23 14:15:00,1.98757,1.98823,1.9875,1.98769,835899996.0
2007-01-23 14:30:00,1.9877,1.98807,1.98756,1.9878,767400000.0
2007-01-23 14:45:00,1.98775,1.99145,1.98775,1.99022,895400003.0
2007-01-23 15:00:00,1.99015,1.99096,1.98985,1.99024,876600006.0
2007-01-23 15:15:00,1.99014,1.99027,1.98916,1.98918,1234300009.0
2007-01-23 15:30:00,1.98908,1.98949,1.9888,1.98947,1018599998.0
2007-01-23 15:45:00,1.98952,1.99058,1.98932,1.98938,1188600001.0
2007-01-23 16:00:00,1.98945,1.98956,1.98869,1.98949,987669997.0
2007-01-23 16:15:00,1.98945,1.98954,1.98676,1.98764,1016200008.0
2007-01-23 16:30:00,1.98772,1.98849,1.98729,1.98762,983299998.0
2007-01-23 16:45:00,1.98765,1.9885,1.98748,1.98799,1026900003.0
2007-01-23 17:00:00,1.98797,1.98868,1.98768,1.98834,961049998.0
2007-01-23 17:15:00,1.98827,1.98951,1.98827,1.9886,994999998.0
2007-01-23 17:30:00,1.98859,1.98919,1.98807,1.98825,897299996.0
2007-01-23 17:45:00,1.98824,1.98857,1.98621,1.98627,823500002.0
2007-01-23 18:00:00,1.98635,1.98666,1.98464,1.98543,12756049996.0
2007-01-23 18:15:00,1.98555,1.98665,1.98483,1.98489,9806969995.0
2007-01-23 18:30:00,1.98484,1.98515,1.98391,1.98397,5363900002.0
2007-01-23 18:45:00,1.98392,1.9848,1.98383,1.98433,4884916984.0
2007-01-23 19:00:00,1.98438,1.98501,1.98402,1.98405,5149170005.0
2007-01-23 19:15:00,1.98393,1.98443,1.98334,1.9843,3888369997.0
2007-01-23 19:30:00,1.98426,1.9844,1.98356,1.98361,3984000002.0
2007-01-23 19:45:00,1.98358,1.98412,1.98332,1.98403,3506800001.0
2007-01-23 20:00:00,1.9839,1.98448,1.98381,1.9839,2631200003.0
2007-01-23 20:15:00,1.98385,1.98385,1.98295,1.98313,3575900000.0
2007-01-23 20:30:00,1.98313,1.98331,1.9812,1.9816,4657620002.0
2007-01-23 20:45:00,1.98153,1.98272,1.98126,1.98263,5155099982.0
2007-01-23 21:00:00,1.98257,1.9842,1.98231,1.98295,3014300001.0
2007-01-23 21:15:00,1.98304,1.98309,1.98219,1.98277,2221349995.0
2007-01-23 21:30:00,1.9828,1.98283,1.98244,1.98271,2030550001.0
2007-01-23 21:45:00,1.98268,1.98284,1.98215,1.98225,2041199994.0
2007-01-23 22:00:00,1.98229,1.98261,1.98218,1.98228,1579299995.0
2007-01-23 22:15:00,1.98224,1.98254,1.98201,1.98211,1733849995.0
2007-01-23 22:30:00,1.98214,1.98251,1.98199,1.98199,1393999993.0
2007-01-23 22:45:00,1.98192,1.98215,1.98134,1.98145,995199996.0
2007-01-23 23:00:00,1.98145,1.982,1.98133,1.98168,646699998.0
2007-01-23 23:15:00,1.98157,1.98181,1.9809,1.98113,752499994.0
2007-01-23 23:30:00,1.98112,1.98112,1.98048,1.98104,852600007.0
2007-01-23 23:45:00,1.981,1.98139,1.98077,1.9812,571999997.0
2007-01-24 00:00:00,1.98115,1.98115,1.98058,1.98063,818400001.0
2007-01-24 00:15:00,1.98068,1.98085,1.98011,1.98055,792699999.0
2007-01-24 00:30:00,1.98055,1.98139,1.98031,1.98108,635600002.0
2007-01-24 00:45:00,1.98108,1.98162,1.98086,1.9813,672249998.0
2007-01-24 01:00:00,1.98128,1.98199,1.9811,1.98162,882600000.0
2007-01-24 01:15:00,1.98176,1.98197,1.9816,1.98193,882849995.0
2007-01-24 01:30:00,1.98196,1.98228,1.98167,1.98171,710500000.0
2007-01-24 01:45:00,1.98171,1.98195,1.98152,1.98179,750299995.0
2007-01-24 02:00:00,1.98181,1.98252,1.98181,1.9824,707600001.0
2007-01-24 02:15:00,1.98242,1.98299,1.98205,1.98294,899299995.0
2007-01-24 02:30:00,1.98283,1.98287,1.98157,1.98189,925349997.0
2007-01-24 02:45:00,1.98193,1.9826,1.98162,1.98195,699899998.0
2007-01-24 03:00:00,1.98202,1.98208,1.98114,1.98141,805199998.0
2007-01-24 03:15:00,1.98142,1.98142,1.98098,1.98105,861699998.0
2007-01-24 03:30:00,1.981,1.98146,1.981,1.98127,630899995.0
2007-01-24 03:45:00,1.9812,1.98126,1.98019,1.98063,761800001.0
2007-01-24 04:00:00,1.98063,1.98187,1.98056,1.98139,1140100002.0
2007-01-24 04:15:00,1.98152,1.98207,1.98139,1.98185,700900006.0
2007-01-24 04:30:00,1.98184,1.98203,1.98165,1.98172,794199998.0
2007-01-24 04:45:00,1.98184,1.98213,1.98121,1.98143,500099999.0
2007-01-24 05:00:00,1.98142,1.98173,1.98136,1.98157,646599998.0
2007-01-24 05:15:00,1.98161,1.98207,1.98148,1.9818,575300004.0
2007-01-24 05:30:00,1.9818,1.98196,1.98145,1.98178,668000002.0
2007-01-24 05:45:00,1.98179,1.98204,1.98163,1.98192,785950004.0
2007-01-24 06:00:00,1.98189,1.98259,1.98145,1.9823,849400002.0
2007-01-24 06:15:00,1.9823,1.98233,1.98182,1.98189,921999997.0
2007-01-24 06:30:00,1.98178,1.9824,1.98176,1.98194,790599994.0
2007-01-24 06:45:00,1.98198,1.98255,1.98198,1.98216,629899998.0
2007-01-24 07:00:00,1.98235,1.9826,1.98216,1.98221,784999997.0
2007-01-24 07:15:00,1.98225,1.98235,1.98183,1.98215,1033700010.0
2007-01-24 07:30:00,1.98218,1.9822,1.98059,1.98111,777599997.0
2007-01-24 07:45:00,1.9811,1.98148,1.98098,1.98134,544600000.0
2007-01-24 08:00:00,1.98125,1.98125,1.97993,1.98021,820899996.0
2007-01-24 08:15:00,1.98033,1.98103,1.98021,1.98022,987299998.0
2007-01-24 08:30:00,1.98008,1.98012,1.97757,1.97798,926769994.0
2007-01-24 08:45:00,1.97805,1.97805,1.97554,1.97729,939999999.0
2007-01-24 09:00:00,1.97714,1.97817,1.97583,1.97775,1112700001.0
2007-01-24 09:15:00,1.97783,1.97783,1.97579,1.97636,966499998.0
2007-01-24 09:30:00,1.97627,1.97684,1.97552,1.9762,878349997.0
2007-01-24 09:45:00,1.97614,1.97614,1.97346,1.97418,898200004.0
2007-01-24 10:00:00,1.97403,1.97427,1.9731,1.97382,1152999997.0
2007-01-24 10:15:00,1.97375,1.97403,1.97211,1.97315,970899997.0
2007-01-24 10:30:00,1.9732,1.97427,1.97305,1.974,793399996.0
2007-01-24 10:45:00,1.974,1.97408,1.97146,1.97202,1059699991.0
2007-01-24 11:00:00,1.97201,1.97406,1.97185,1.97357,1035099998.0
2007-01-24 11:15:00,1.9739,1.97459,1.9736,1.97428,820900001.0
2007-01-24 11:30:00,1.97443,1.97456,1.96974,1.97216,1221000001.0
2007-01-24 11:45:00,1.97232,1.97576,1.97232,1.97573,1287549999.0
2007-01-24 12:00:00,1.97578,1.97601,1.9737,1.97498,915599996.0
2007-01-24 12:15:00,1.97524,1.97684,1.97524,1.97684,1099799995.0
2007-01-24 12:30:00,1.97683,1.97683,1.97525,1.9755,966100007.0
2007-01-24 12:45:00,1.97553,1.97591,1.9746,1.97497,930700001.0
2007-01-24 13:00:00,1.97494,1.97498,1.97433,1.97452,1047799992.0
2007-01-24 13:15:00,1.97461,1.97514,1.97394,1.97443,832899997.0
2007-01-24 13:30:00,1.97434,1.97473,1.97402,1.97427,1117799992.0
2007-01-24 13:45:00,1.97425,1.97544,1.97418,1.97505,933599998.0
2007-01-24 14:00:00,1.97506,1.97521,1.97447,1.97447,906500002.0
2007-01-24 14:15:00,1.97443,1.97487,1.97292,1.97293,949099995.0
2007-01-24 14:30:00,1.97297,1.97384,1.97241,1.97329,1000199994.0
2007-01-24 14:45:00,1.97328,1.97359,1.97274,1.9728,1063799995.0
2007-01-24 15:00:00,1.9728,1.97287,1.97047,1.97151,1079200002.0
2007-01-24 15:15:00,1.97164,1.9731,1.9716,1.97279,1184500007.0
2007-01-24 15:30:00,1.97269,1.97289,1.97059,1.97075,978199998.0
2007-01-24 15:45:00,1.97085,1.97089,1.96797,1.96797,1234599996.0
2007-01-24 16:00:00,1.96797,1.96798,1.96623,1.96665,986799992.0
2007-01-24 16:15:00,1.96658,1.96778,1.96646,1.96769,993900002.0
2007-01-24 16:30:00,1.96772,1.96968,1.96772,1.96937,845499994.0
2007-01-24 16:45:00,1.96929,1.97,1.96876,1.96983,1067499999.0
2007-01-24 17:00:00,1.96971,1.96991,1.96796,1.96812,1190800002.0
2007-01-24 17:15:00,1.96809,1.96826,1.96464,1.96635,866799996.0
2007-01-24 17:30:00,1.96668,1.96854,1.96617,1.96617,1143099996.0
2007-01-24 17:45:00,1.96594,1.96659,1.96468,1.96526,894800003.0
2007-01-24 18:00:00,1.96535,1.96679,1.96535,1.96607,13005599986.0
2007-01-24 18:15:00,1.9661,1.96668,1.96558,1.96661,9917939976.0
2007-01-24 18:30:00,1.96658,1.96703,1.96635,1.96649,4966446999.0
2007-01-24 18:45:00,1.96646,1.96775,1.96612,1.96732,5145549999.0
2007-01-24 19:00:00,1.9672,1.96723,1.96609,1.96626,4970999999.0
2007-01-24 19:15:00,1.96624,1.96636,1.96542,1.96626,4331890012.0
2007-01-24 19:30:00,1.96634,1.96643,1.96574,1.96608,4327650000.0
2007-01-24 19:45:00,1.96611,1.96722,1.96606,1.96714,3582949998.0
2007-01-24 20:00:00,1.96718,1.96753,1.96679,1.96747,3073199991.0
2007-01-24 20:15:00,1.96748,1.96765,1.96668,1.9669,3731370014.0
2007-01-24 20:30:00,1.96688,1.96743,1.96674,1.96735,4307799996.0
2007-01-24 20:45:00,1.96738,1.96753,1.96715,1.96748,4816000005.0
2007-01-24 21:00:00,1.9675,1.96755,1.96647,1.96668,3017296987.0
2007-01-24 21:15:00,1.96675,1.96678,1.9661,1.96652,2262799992.0
2007-01-24 21:30:00,1.96653,1.96733,1.96644,1.96711,2210399996.0
2007-01-24 21:45:00,1.96711,1.96749,1.96688,1.96702,1974049996.0
2007-01-24 22:00:00,1.9671,1.96713,1.96655,1.96698,1562299996.0
2007-01-24 22:15:00,1.96699,1.96707,1.96664,1.96685,1610199994.0
2007-01-24 22:30:00,1.96671,1.96705,1.96658,1.96691,1482199996.0
2007-01-24 22:45:00,1.96688,1.96721,1.96664,1.96712,792000000.0
2007-01-24 23:00:00,1.96704,1.96786,1.96679,1.96777,805599999.0
2007-01-24 23:15:00,1.9678,1.96835,1.96771,1.96811,869400000.0
2007-01-24 23:30:00,1.96813,1.96904,1.96808,1.96872,751299997.0
2007-01-24 23:45:00,1.96871,1.96959,1.9684,1.96956,800899995.0
2007-01-25 00:00:00,1.9694,1.9694,1.96833,1.96858,674899999.0
2007-01-25 00:15:00,1.96864,1.96911,1.96862,1.96885,783499998.0
2007-01-25 00:30:00,1.96875,1.96887,1.96803,1.96809,629500002.0
2007-01-25 00:45:00,1.96815,1.96834,1.96774,1.96818,916099997.0
2007-01-25 01:00:00,1.96817,1.96826,1.96714,1.96714,773699999.0
2007-01-25 01:15:00,1.9671,1.96712,1.96653,1.96705,623199996.0
2007-01-25 01:30:00,1.96714,1.96757,1.96714,1.96731,848000002.0
2007-01-25 01:45:00,1.96735,1.96793,1.96735,1.9677,588000002.0
2007-01-25 02:00:00,1.96757,1.96757,1.9667,1.96687,778199997.0
2007-01-25 02:15:00,1.96692,1.9677,1.96682,1.96715,947700002.0
2007-01-25 02:30:00,1.9671,1.96715,1.96643,1.9666,716300000.0
2007-01-25 02:45:00,1.96657,1.96755,1.96632,1.96733,866500002.0
2007-01-25 03:00:00,1.96742,1.96773,1.96709,1.96716,1066900001.0
2007-01-25 03:15:00,1.96725,1.96725,1.96679,1.96684,697200002.0
2007-01-25 03:30:00,1.96687,1.9677,1.96683,1.96756,665500002.0
2007-01-25 03:45:00,1.96756,1.96838,1.96709,1.96838,966550004.0
2007-01-25 04:00:00,1.96832,1.96834,1.96753,1.96826,732400001.0
2007-01-25 04:15:00,1.96833,1.96839,1.96703,1.96707,1013200002.0
2007-01-25 04:30:00,1.96697,1.96708,1.96619,1.96642,874600002.0
2007-01-25 04:45:00,1.96646,1.96675,1.96595,1.9661,808099999.0
2007-01-25 05:00:00,1.9661,1.96643,1.96528,1.96639,843899994.0
2007-01-25 05:15:00,1.96633,1.96644,1.9656,1.96605,816800002.0
2007-01-25 05:30:00,1.966,1.96619,1.96528,1.96606,799599999.0
2007-01-25 05:45:00,1.96613,1.96629,1.9659,1.96628,776799998.0
2007-01-25 06:00:00,1.96632,1.96652,1.96591,1.96648,757399991.0
2007-01-25 06:15:00,1.96643,1.96776,1.96635,1.96767,842100002.0
2007-01-25 06:30:00,1.96757,1.9677,1.96735,1.9675,523399999.0
2007-01-25 06:45:00,1.96748,1.96748,1.96588,1.96592,821199997.0
2007-01-25 07:00:00,1.96615,1.96692,1.96567,1.9667,948700002.0
2007-01-25 07:15:00,1.96696,1.96751,1.96651,1.96657,848499999.0
2007-01-25 07:30:00,1.96644,1.9666,1.96546,1.96598,947999999.0
2007-01-25 07:45:00,1.96593,1.96594,1.96542,1.96544,695700004.0
2007-01-25 08:00:00,1.96533,1.96566,1.96495,1.96555,1107699994.0
2007-01-25 08:15:00,1.96572,1.96636,1.96509,1.96514,911499997.0
2007-01-25 08:30:00,1.9653,1.96571,1.96511,1.96535,979949998.0
2007-01-25 08:45:00,1.96536,1.96562,1.96509,1.96518,783799997.0
2007-01-25 09:00:00,1.96523,1.9666,1.96484,1.96514,870249995.0
2007-01-25 09:15:00,1.96507,1.96601,1.96507,1.9657,1000300001.0
2007-01-25 09:30:00,1.96565,1.96689,1.96559,1.96689,1174199999.0
2007-01-25 09:45:00,1.96737,1.96966,1.96724,1.96913,1077899993.0
2007-01-25 10:00:00,1.9691,1.9716,1.96894,1.9708,940300001.0
2007-01-25 10:15:00,1.9708,1.97307,1.97061,1.97292,1009099999.0
2007-01-25 10:30:00,1.97291,1.97295,1.97149,1.972,871600000.0
2007-01-25 10:45:00,1.97205,1.97269,1.97137,1.97139,773300002.0
2007-01-25 11:00:00,1.97102,1.9711,1.96789,1.96958,1052750001.0
2007-01-25 11:15:00,1.96955,1.96998,1.96868,1.96928,905570001.0
2007-01-25 11:30:00,1.96915,1.96923,1.9684,1.96904,1258100001.0
2007-01-25 11:45:00,1.96907,1.96911,1.96755,1.96826,1248600001.0
2007-01-25 12:00:00,1.96825,1.96911,1.9681,1.9683,874199997.0
2007-01-25 12:15:00,1.96813,1.96869,1.96763,1.96808,1059600000.0
2007-01-25 12:30:00,1.96825,1.96913,1.96825,1.96893,980199998.0
2007-01-25 12:45:00,1.96919,1.97107,1.96905,1.97106,1050699994.0
2007-01-25 13:00:00,1.97096,1.97127,1.96994,1.971,969900002.0
2007-01-25 13:15:00,1.971,1.9713,1.96922,1.96933,1084400007.0
2007-01-25 13:30:00,1.96921,1.96996,1.96889,1.9692,909700003.0
2007-01-25 13:45:00,1.96918,1.97159,1.96915,1.97083,911000000.0
2007-01-25 14:00:00,1.97086,1.97131,1.96904,1.96921,703900003.0
2007-01-25 14:15:00,1.96921,1.96958,1.96909,1.9694,817550006.0
2007-01-25 14:30:00,1.96945,1.96952,1.96922,1.96947,896800002.0
2007-01-25 14:45:00,1.9694,1.96963,1.96868,1.96883,1028600000.0
2007-01-25 15:00:00,1.96888,1.97115,1.96884,1.97068,902300004.0
2007-01-25 15:15:00,1.97083,1.97113,1.97028,1.97038,1017099999.0
2007-01-25 15:30:00,1.97023,1.97203,1.97023,1.97078,1019469991.0
2007-01-25 15:45:00,1.97079,1.97151,1.97045,1.97051,1044300000.0
2007-01-25 16:00:00,1.97055,1.97059,1.96952,1.96963,1079346989.0
2007-01-25 16:15:00,1.96972,1.97029,1.96929,1.97021,1011100000.0
2007-01-25 16:30:00,1.97011,1.97123,1.97011,1.97066,959100000.0
2007-01-25 16:45:00,1.97073,1.97238,1.9706,1.97138,1003899995.0
2007-01-25 17:00:00,1.9713,1.9714,1.96971,1.97044,1307499999.0
2007-01-25 17:15:00,1.97036,1.97082,1.96982,1.97082,1046299993.0
2007-01-25 17:30:00,1.97092,1.97135,1.97027,1.97123,1062946992.0
2007-01-25 17:45:00,1.97113,1.97142,1.97055,1.9706,768300000.0
2007-01-25 18:00:00,1.97056,1.97126,1.97023,1.97093,12601149984.0
2007-01-25 18:15:00,1.97097,1.97111,1.97009,1.97031,9716639996.0
2007-01-25 18:30:00,1.97032,1.9705,1.96746,1.96941,5539649990.0
2007-01-25 18:45:00,1.96943,1.97052,1.96827,1.96994,5341299989.0
2007-01-25 19:00:00,1.96997,1.97033,1.96956,1.96992,4999246988.0
2007-01-25 19:15:00,1.9699,1.97007,1.96947,1.9698,4770399996.0
2007-01-25 19:30:00,1.96972,1.97021,1.96968,1.9699,4118800002.0
2007-01-25 19:45:00,1.96991,1.97106,1.96962,1.97101,3349849992.0
2007-01-25 20:00:00,1.97102,1.97134,1.96918,1.96943,2701670008.0
2007-01-25 20:15:00,1.96938,1.9695,1.96826,1.96842,3965199985.0
2007-01-25 20:30:00,1.96843,1.96897,1.96773,1.96879,4575596988.0
2007-01-25 20:45:00,1.96868,1.96879,1.96804,1.9682,4740996985.0
2007-01-25 21:00:00,1.96817,1.96817,1.96538,1.96612,2984900007.0
2007-01-25 21:15:00,1.96597,1.96683,1.96427,1.96455,2190600003.0
2007-01-25 21:30:00,1.96446,1.96468,1.96267,1.96267,2051200002.0
2007-01-25 21:45:00,1.96266,1.96396,1.96245,1.96393,2062169985.0
2007-01-25 22:00:00,1.96389,1.96408,1.96304,1.96368,1632499992.0
2007-01-25 22:15:00,1.96373,1.96405,1.96337,1.96353,1853100005.0
2007-01-25 22:30:00,1.9636,1.96382,1.9633,1.96352,1508200005.0
2007-01-25 22:45:00,1.96354,1.96416,1.96339,1.96413,944699995.0
2007-01-25 23:00:00,1.96413,1.96458,1.96368,1.96382,920100005.0
2007-01-25 23:15:00,1.96371,1.96387,1.96356,1.96374,735350004.0
2007-01-25 23:30:00,1.96367,1.96438,1.96365,1.96438,766300000.0
2007-01-25 23:45:00,1.96423,1.9649,1.96373,1.96388,840269998.0
2007-01-26 00:00:00,1.9638,1.96431,1.96371,1.964,712600001.0
2007-01-26 00:15:00,1.9641,1.96424,1.96379,1.96412,772799995.0
2007-01-26 00:30:00,1.96409,1.9643,1.96356,1.96367,763400002.0
2007-01-26 00:45:00,1.96382,1.96398,1.96309,1.96319,882099996.0
2007-01-26 01:00:00,1.96327,1.96333,1.96272,1.96322,709199998.0
2007-01-26 01:15:00,1.96309,1.96319,1.96275,1.96306,851300000.0
2007-01-26 01:30:00,1.96327,1.96549,1.96315,1.96533,963799997.0
2007-01-26 01:45:00,1.96535,1.96543,1.9648,1.96495,844600004.0
2007-01-26 02:00:00,1.96485,1.96489,1.96416,1.96421,894249996.0
2007-01-26 02:15:00,1.96435,1.96509,1.96412,1.96509,802399996.0
2007-01-26 02:30:00,1.9651,1.96531,1.96476,1.96524,703099995.0
2007-01-26 02:45:00,1.9651,1.96601,1.96498,1.96533,742719995.0
2007-01-26 03:00:00,1.9653,1.96552,1.9652,1.96548,841970004.0
2007-01-26 03:15:00,1.96545,1.96545,1.96477,1.96501,638300002.0
2007-01-26 03:30:00,1.96502,1.96502,1.96353,1.96359,775999998.0
2007-01-26 03:45:00,1.96365,1.96407,1.96364,1.96381,962649996.0
2007-01-26 04:00:00,1.96363,1.96462,1.96349,1.96441,733099996.0
2007-01-26 04:15:00,1.96457,1.96558,1.96457,1.96505,759600001.0
2007-01-26 04:30:00,1.96503,1.9655,1.96433,1.96454,815346996.0
2007-01-26 04:45:00,1.96457,1.96463,1.96421,1.96449,878050004.0
2007-01-26 05:00:00,1.9645,1.96465,1.96427,1.96458,554400001.0
2007-01-26 05:15:00,1.96461,1.96493,1.96443,1.96462,765449997.0
2007-01-26 05:30:00,1.96465,1.96519,1.96437,1.96502,990500001.0
2007-01-26 05:45:00,1.96498,1.96506,1.96462,1.96487,623500000.0
2007-01-26 06:00:00,1.96494,1.96548,1.96494,1.9653,805099995.0
2007-01-26 06:15:00,1.96534,1.96582,1.9652,1.96569,872999999.0
2007-01-26 06:30:00,1.96558,1.96574,1.96464,1.96492,875799999.0
2007-01-26 06:45:00,1.96492,1.9651,1.96438,1.96438,936349998.0
2007-01-26 07:00:00,1.9645,1.96558,1.96444,1.96547,732800001.0
2007-01-26 07:15:00,1.96553,1.96558,1.96506,1.96529,760499993.0
2007-01-26 07:30:00,1.96532,1.96541,1.96466,1.96483,930500005.0
2007-01-26 07:45:00,1.96465,1.96481,1.96383,1.96403,859600000.0
2007-01-26 08:00:00,1.96415,1.96591,1.9641,1.96546,1059700001.0
2007-01-26 08:15:00,1.96553,1.96553,1.96463,1.96501,884499996.0
2007-01-26 08:30:00,1.96498,1.96522,1.96487,1.96504,886800002.0
2007-01-26 08:45:00,1.96515,1.9653,1.96488,1.96512,856470004.0
2007-01-26 09:00:00,1.96514,1.96559,1.96481,1.96525,919369997.0
2007-01-26 09:15:00,1.96521,1.96771,1.96495,1.96706,1073269997.0
2007-01-26 09:30:00,1.9669,1.96691,1.96526,1.96583,876600000.0
2007-01-26 09:45:00,1.96583,1.9674,1.96573,1.96617,925500003.0
2007-01-26 10:00:00,1.96612,1.96619,1.96291,1.96343,1002299999.0
2007-01-26 10:15:00,1.96335,1.96335,1.96156,1.96196,975500001.0
2007-01-26 10:30:00,1.96182,1.96305,1.96133,1.9629,1040299995.0
2007-01-26 10:45:00,1.9631,1.96443,1.96309,1.96398,917799998.0
2007-01-26 11:00:00,1.9642,1.96461,1.96248,1.96301,1197399996.0
2007-01-26 11:15:00,1.96299,1.96321,1.96238,1.96272,1046599998.0
2007-01-26 11:30:00,1.96268,1.96289,1.96184,1.96256,929300001.0
2007-01-26 11:45:00,1.96254,1.96306,1.96199,1.96236,1064599992.0
2007-01-26 12:00:00,1.96241,1.96335,1.96239,1.96309,937346989.0
2007-01-26 12:15:00,1.96317,1.96342,1.9621,1.96231,1026900000.0
2007-01-26 12:30:00,1.96245,1.96255,1.96118,1.96118,912800001.0
2007-01-26 12:45:00,1.96118,1.9612,1.96007,1.96094,833899997.0
2007-01-26 13:00:00,1.96091,1.96104,1.96028,1.96066,864849997.0
2007-01-26 13:15:00,1.96062,1.9607,1.95903,1.95911,886700000.0
2007-01-26 13:30:00,1.95892,1.95979,1.95857,1.95937,1158949993.0
2007-01-26 13:45:00,1.95933,1.9608,1.95932,1.96061,1058450011.0
2007-01-26 14:00:00,1.96072,1.96074,1.95935,1.96013,1016299999.0
2007-01-26 14:15:00,1.96007,1.96058,1.95988,1.96018,877800003.0
2007-01-26 14:30:00,1.96022,1.96022,1.9592,1.95958,743000000.0
2007-01-26 14:45:00,1.95965,1.96012,1.95936,1.95993,951199999.0
2007-01-26 15:00:00,1.95993,1.96057,1.95965,1.95973,965499999.0
2007-01-26 15:15:00,1.95976,1.96003,1.95932,1.95938,1205600002.0
2007-01-26 15:30:00,1.95867,1.95977,1.95687,1.9588,1187699995.0
2007-01-26 15:45:00,1.95886,1.96109,1.95815,1.96101,1133999996.0
2007-01-26 16:00:00,1.96114,1.9618,1.96029,1.96111,1109346986.0
2007-01-26 16:15:00,1.96091,1.96093,1.96001,1.96025,1195750006.0
2007-01-26 16:30:00,1.96014,1.96037,1.95852,1.95854,944199999.0
2007-01-26 16:45:00,1.95848,1.95877,1.95714,1.95767,1047200002.0
2007-01-26 17:00:00,1.9574,1.9581,1.95576,1.95652,1195700002.0
2007-01-26 17:15:00,1.95655,1.95928,1.95624,1.9585,978850004.0
2007-01-26 17:30:00,1.95847,1.95955,1.95804,1.95902,972250001.0
2007-01-26 17:45:00,1.95906,1.9594,1.95791,1.95928,712600000.0
2007-01-26 18:00:00,1.95895,1.96019,1.95842,1.96008,12903849980.0
2007-01-26 18:15:00,1.96015,1.96114,1.9597,1.96073,9914149970.0
2007-01-26 18:30:00,1.9607,1.96077,1.95906,1.95996,5701600001.0
2007-01-26 18:45:00,1.95999,1.96012,1.95922,1.95944,5340719998.0
2007-01-26 19:00:00,1.95954,1.96009,1.95932,1.95998,5121799987.0
2007-01-26 19:15:00,1.96001,1.96124,1.95986,1.96023,4189300001.0
2007-01-26 19:30:00,1.96019,1.96053,1.9599,1.9603,4212600001.0
2007-01-26 19:45:00,1.96028,1.96053,1.95979,1.95979,3287719999.0
2007-01-26 20:00:00,1.9597,1.95983,1.95867,1.95895,2752699983.0
2007-01-26 20:15:00,1.95882,1.95949,1.95882,1.95938,3685249998.0
2007-01-26 20:30:00,1.95936,1.9594,1.95862,1.95901,4299299993.0
2007-01-26 20:45:00,1.95902,1.95932,1.95865,1.95904,4827599985.0
2007-01-26 21:00:00,1.95907,1.95924,1.95882,1.95912,3110519998.0
2007-01-26 21:15:00,1.9593,1.95939,1.95892,1.95936,2183800008.0
2007-01-26 21:30:00,1.95928,1.95938,1.95895,1.9591,1958199984.0
2007-01-26 21:45:00,1.9591,1.95912,1.9582,1.95864,1840499993.0
2007-01-26 22:00:00,1.9587,1.95874,1.95822,1.95842,1600699992.0
2007-01-26 22:15:00,1.95853,1.95898,1.95843,1.95875,1769399998.0
2007-01-26 22:30:00,1.95878,1.95925,1.9587,1.95911,1251000001.0
2007-01-26 22:45:00,1.9591,1.95924,1.9588,1.95893,779950000.0
2007-01-26 23:00:00,1.95884,1.95942,1.95859,1.95935,792300003.0
2007-01-26 23:15:00,1.95927,1.96003,1.95915,1.95992,832400000.0
2007-01-26 23:30:00,1.9599,1.9599,1.95932,1.9594,525399997.0
2007-01-26 23:45:00,1.95933,1.95957,1.95869,1.95905,1014970002.0
2007-01-29 00:00:00,1.961,1.961,1.9602,1.9605,521400000.0
2007-01-29 00:15:00,1.9607,1.9609,1.9606,1.9607,284400000.0
2007-01-29 00:30:00,1.9606,1.9608,1.9603,1.9603,474000000.0
2007-01-29 00:45:00,1.9602,1.9613,1.9597,1.9611,474000000.0
2007-01-29 01:00:00,1.9609,1.9609,1.958,1.9582,711000000.0
2007-01-29 01:15:00,1.9583,1.9594,1.9583,1.9589,426600000.0
2007-01-29 01:30:00,1.9588,1.9589,1.9582,1.9583,616200000.0
2007-01-29 01:45:00,1.9584,1.9585,1.9577,1.9584,379200000.0
2007-01-29 02:00:00,1.96095,1.96096,1.95804,1.95816,936199996.0
2007-01-29 02:15:00,1.95832,1.9594,1.95832,1.95898,1006500001.0
2007-01-29 02:30:00,1.95895,1.95906,1.95819,1.95835,953600001.0
2007-01-29 02:45:00,1.9583,1.95849,1.95789,1.95832,855900004.0
2007-01-29 03:00:00,1.9584,1.95896,1.95834,1.95871,672800000.0
2007-01-29 03:15:00,1.95877,1.9588,1.95748,1.95749,803149995.0
2007-01-29 03:30:00,1.95752,1.95814,1.95739,1.95776,852899999.0
2007-01-29 03:45:00,1.95763,1.95785,1.95733,1.95785,806299992.0
2007-01-29 04:00:00,1.95782,1.95805,1.95772,1.95782,841100003.0
2007-01-29 04:15:00,1.95792,1.95802,1.95752,1.95785,972900000.0
2007-01-29 04:30:00,1.95776,1.95805,1.95733,1.95795,607799997.0
2007-01-29 04:45:00,1.95798,1.95838,1.95777,1.95833,804099999.0
2007-01-29 05:00:00,1.95836,1.95852,1.9581,1.95835,627699999.0
2007-01-29 05:15:00,1.9583,1.9586,1.95817,1.95854,949600002.0
2007-01-29 05:30:00,1.95848,1.95848,1.9577,1.95835,759900000.0
2007-01-29 05:45:00,1.95843,1.9587,1.9582,1.95868,695499998.0
2007-01-29 06:00:00,1.95878,1.95929,1.95858,1.9588,926099995.0
2007-01-29 06:15:00,1.9588,1.95922,1.95857,1.95899,761400000.0
2007-01-29 06:30:00,1.95898,1.95903,1.95861,1.95868,718800001.0
2007-01-29 06:45:00,1.9587,1.95875,1.95809,1.9584,730799996.0
2007-01-29 07:00:00,1.95846,1.9586,1.95795,1.958,942799996.0
2007-01-29 07:15:00,1.95807,1.95814,1.9578,1.9579,717700000.0
2007-01-29 07:30:00,1.95796,1.95847,1.95794,1.95847,694099999.0
2007-01-29 07:45:00,1.95837,1.95858,1.95816,1.95853,587000003.0
2007-01-29 08:00:00,1.95827,1.95897,1.95814,1.95879,986200000.0
2007-01-29 08:15:00,1.95885,1.95888,1.95823,1.95839,955849996.0
2007-01-29 08:30:00,1.95848,1.95883,1.958,1.95812,1008999996.0
2007-01-29 08:45:00,1.95831,1.9584,1.9573,1.95733,1014850006.0
2007-01-29 09:00:00,1.95723,1.95832,1.95715,1.95754,1001799998.0
2007-01-29 09:15:00,1.95747,1.95755,1.95634,1.95694,1090600004.0
2007-01-29 09:30:00,1.95684,1.95806,1.95652,1.95697,969000004.0
2007-01-29 09:45:00,1.95697,1.95965,1.95694,1.95965,852750001.0
2007-01-29 10:00:00,1.95977,1.95984,1.95893,1.95956,865800000.0
2007-01-29 10:15:00,1.95963,1.96005,1.95854,1.9592,1205500001.0
2007-01-29 10:30:00,1.9592,1.9596,1.95849,1.9587,1047399994.0
2007-01-29 10:45:00,1.95873,1.95913,1.95806,1.95809,975500000.0
2007-01-29 11:00:00,1.95793,1.95797,1.95712,1.95725,1032399998.0
2007-01-29 11:15:00,1.95728,1.95834,1.95709,1.95809,917100002.0
2007-01-29 11:30:00,1.95803,1.95811,1.95766,1.95767,1048899995.0
2007-01-29 11:45:00,1.95776,1.95921,1.95776,1.95805,1084100005.0
2007-01-29 12:00:00,1.95797,1.95854,1.95769,1.95792,869700001.0
2007-01-29 12:15:00,1.95802,1.95859,1.95797,1.95801,941400002.0
2007-01-29 12:30:00,1.95802,1.95802,1.95688,1.95705,1143799996.0
2007-01-29 12:45:00,1.95714,1.9573,1.95658,1.95711,716999995.0
2007-01-29 13:00:00,1.95722,1.95886,1.95722,1.95748,875400001.0
2007-01-29 13:15:00,1.95754,1.95795,1.95555,1.95555,894399999.0
2007-01-29 13:30:00,1.9554,1.95756,1.95529,1.95727,1120349998.0
2007-01-29 13:45:00,1.95713,1.95713,1.95581,1.95652,1227999998.0
2007-01-29 14:00:00,1.95662,1.95737,1.95649,1.95697,1020999997.0
2007-01-29 14:15:00,1.95692,1.95722,1.95605,1.95617,797600001.0
2007-01-29 14:30:00,1.95637,1.95715,1.95624,1.95637,996000002.0
2007-01-29 14:45:00,1.95634,1.95691,1.95634,1.9564,938650004.0
2007-01-29 15:00:00,1.95642,1.95702,1.95625,1.9566,1074900001.0
2007-01-29 15:15:00,1.95662,1.95709,1.95588,1.95611,1111699995.0
2007-01-29 15:30:00,1.95613,1.95645,1.95542,1.95587,909600003.0
2007-01-29 15:45:00,1.95591,1.9561,1.95526,1.95601,936900003.0
2007-01-29 16:00:00,1.95601,1.95601,1.95524,1.95573,998499997.0
2007-01-29 16:15:00,1.95573,1.95583,1.95482,1.95573,1029099999.0
2007-01-29 16:30:00,1.95564,1.95623,1.95555,1.95612,754200000.0
2007-01-29 16:45:00,1.9561,1.95843,1.9561,1.95828,1120400002.0
2007-01-29 17:00:00,1.95815,1.9586,1.95733,1.95794,1115650000.0
2007-01-29 17:15:00,1.95798,1.95871,1.95792,1.95854,958750002.0
2007-01-29 17:30:00,1.95843,1.95859,1.95686,1.95715,1154899998.0
2007-01-29 17:45:00,1.95701,1.95778,1.95683,1.95771,930746995.0
2007-01-29 18:00:00,1.95767,1.95899,1.9573,1.95887,12707459998.0
2007-01-29 18:15:00,1.95894,1.95901,1.95793,1.95824,9763100007.0
2007-01-29 18:30:00,1.9583,1.9585,1.95811,1.9583,5822199989.0
2007-01-29 18:45:00,1.95825,1.95882,1.9578,1.95882,5426189996.0
2007-01-29 19:00:00,1.95898,1.96084,1.95888,1.95941,5084050000.0
2007-01-29 19:15:00,1.9594,1.9594,1.95834,1.9587,4387939999.0
2007-01-29 19:30:00,1.95867,1.95911,1.95853,1.95872,4309400008.0
2007-01-29 19:45:00,1.95872,1.95957,1.95869,1.959,3733470002.0
2007-01-29 20:00:00,1.95895,1.95915,1.95865,1.95877,2924019998.0
2007-01-29 20:15:00,1.95875,1.95875,1.95828,1.9583,3552849992.0
2007-01-29 20:30:00,1.95831,1.95847,1.958,1.95823,4348996979.0
2007-01-29 20:45:00,1.95824,1.95942,1.95805,1.95861,5161269987.0
2007-01-29 21:00:00,1.95862,1.95895,1.95853,1.95879,2823199996.0
2007-01-29 21:15:00,1.95882,1.95902,1.9586,1.95898,2072649997.0
2007-01-29 21:30:00,1.95898,1.95924,1.95855,1.95914,2226399996.0
2007-01-29 21:45:00,1.95913,1.95939,1.95904,1.95908,2124099999.0
2007-01-29 22:00:00,1.95918,1.95925,1.95904,1.95913,1691750001.0
2007-01-29 22:15:00,1.9593,1.95943,1.95898,1.95898,2052399996.0
2007-01-29 22:30:00,1.95897,1.95912,1.95857,1.9589,1376999994.0
2007-01-29 22:45:00,1.95892,1.95926,1.95879,1.95911,962399999.0
2007-01-29 23:00:00,1.95893,1.95945,1.95888,1.95945,800499997.0
2007-01-29 23:15:00,1.95943,1.96052,1.95931,1.96051,829900004.0
2007-01-29 23:30:00,1.96051,1.96075,1.96033,1.96033,781099995.0
2007-01-29 23:45:00,1.96042,1.96097,1.96002,1.96092,534799998.0
2007-01-30 00:00:00,1.96076,1.96076,1.9598,1.95988,831799998.0
2007-01-30 00:15:00,1.95983,1.9605,1.95974,1.95998,895299995.0
2007-01-30 00:30:00,1.95999,1.96018,1.95948,1.96009,643399996.0
2007-01-30 00:45:00,1.96006,1.96052,1.95998,1.96042,1008900005.0
2007-01-30 01:00:00,1.96045,1.96072,1.96045,1.96054,1021599990.0
2007-01-30 01:15:00,1.96055,1.96121,1.96013,1.96089,582199999.0
2007-01-30 01:30:00,1.96118,1.96118,1.96058,1.96096,958999998.0
2007-01-30 01:45:00,1.96109,1.96123,1.96078,1.96108,585900002.0
2007-01-30 02:00:00,1.96112,1.96164,1.961,1.96139,803100000.0
2007-01-30 02:15:00,1.96153,1.96162,1.9612,1.96153,941400003.0
2007-01-30 02:30:00,1.96147,1.9615,1.96047,1.96057,900699996.0
2007-01-30 02:45:00,1.96063,1.96113,1.96058,1.96089,721200004.0
2007-01-30 03:00:00,1.96094,1.962,1.96094,1.96127,766769993.0
2007-01-30 03:15:00,1.96139,1.96172,1.96132,1.96163,847150002.0
2007-01-30 03:30:00,1.96165,1.96213,1.9616,1.96213,604649995.0
2007-01-30 03:45:00,1.96214,1.9641,1.96206,1.964,920599998.0
2007-01-30 04:00:00,1.96402,1.96419,1.96374,1.96377,674699997.0
2007-01-30 04:15:00,1.96388,1.96409,1.96318,1.96351,730500001.0
2007-01-30 04:30:00,1.96349,1.96358,1.96277,1.96314,651099999.0
2007-01-30 04:45:00,1.96314,1.96352,1.96292,1.96342,759199997.0
2007-01-30 05:00:00,1.96343,1.96369,1.96307,1.9635,796999999.0
2007-01-30 05:15:00,1.96353,1.96364,1.9632,1.96338,751200001.0
2007-01-30 05:30:00,1.96334,1.96361,1.96293,1.9635,792570000.0
2007-01-30 05:45:00,1.96335,1.96335,1.96301,1.96319,817999998.0
2007-01-30 06:00:00,1.9632,1.96338,1.9629,1.9629,735900002.0
2007-01-30 06:15:00,1.96293,1.963,1.96232,1.96254,1052699996.0
2007-01-30 06:30:00,1.96248,1.96254,1.96213,1.96226,626299999.0
2007-01-30 06:45:00,1.96225,1.96245,1.96197,1.96228,543699997.0
2007-01-30 07:00:00,1.96245,1.96258,1.96216,1.9625,665199999.0
2007-01-30 07:15:00,1.96255,1.9627,1.96224,1.96256,1097370003.0
2007-01-30 07:30:00,1.96251,1.96324,1.9624,1.96324,987649997.0
2007-01-30 07:45:00,1.9633,1.96337,1.96258,1.9627,651300002.0
2007-01-30 08:00:00,1.96258,1.96258,1.96175,1.96199,894049995.0
2007-01-30 08:15:00,1.96197,1.96224,1.9614,1.96221,833269995.0
2007-01-30 08:30:00,1.9622,1.96317,1.9622,1.96299,893300003.0
2007-01-30 08:45:00,1.96313,1.96319,1.96262,1.96296,893499997.0
2007-01-30 09:00:00,1.96292,1.96426,1.96237,1.96426,932199999.0
2007-01-30 09:15:00,1.96414,1.96583,1.96414,1.96463,905850001.0
2007-01-30 09:30:00,1.9647,1.9666,1.9647,1.9666,944900000.0
2007-01-30 09:45:00,1.96677,1.96788,1.96585,1.96609,965750001.0
2007-01-30 10:00:00,1.96645,1.9667,1.96558,1.96648,946699994.0
2007-01-30 10:15:00,1.96653,1.96876,1.96635,1.96866,861999997.0
2007-01-30 10:30:00,1.96886,1.96938,1.96852,1.96892,880350000.0
2007-01-30 10:45:00,1.96903,1.96915,1.96587,1.9664,983899998.0
2007-01-30 11:00:00,1.96652,1.96661,1.96575,1.96622,1036099992.0
2007-01-30 11:15:00,1.96617,1.96651,1.965,1.96536,1006799993.0
2007-01-30 11:30:00,1.96533,1.96608,1.96399,1.96452,1177000000.0
2007-01-30 11:45:00,1.96454,1.96475,1.96416,1.96422,1118600004.0
2007-01-30 12:00:00,1.9642,1.96453,1.96348,1.96439,782099999.0
2007-01-30 12:15:00,1.96434,1.96613,1.96422,1.96577,948499994.0
2007-01-30 12:30:00,1.96563,1.96648,1.96542,1.96548,992500004.0
2007-01-30 12:45:00,1.96556,1.96558,1.96402,1.96435,806849997.0
2007-01-30 13:00:00,1.96435,1.96469,1.96423,1.96464,965999996.0
2007-01-30 13:15:00,1.96462,1.96489,1.96445,1.9646,1127650000.0
2007-01-30 13:30:00,1.96459,1.96557,1.96459,1.96531,1098199994.0
2007-01-30 13:45:00,1.96533,1.9654,1.96445,1.96482,897000002.0
2007-01-30 14:00:00,1.96489,1.9654,1.96475,1.96483,942546999.0
2007-01-30 14:15:00,1.96479,1.9653,1.96341,1.96355,737600002.0
2007-01-30 14:30:00,1.96361,1.96563,1.96338,1.96545,1065999999.0
2007-01-30 14:45:00,1.96528,1.96618,1.96515,1.96535,1070499999.0
2007-01-30 15:00:00,1.96529,1.96542,1.96437,1.96443,845300000.0
2007-01-30 15:15:00,1.9644,1.96449,1.96276,1.96323,1137699997.0
2007-01-30 15:30:00,1.96323,1.96468,1.96293,1.96315,1196000001.0
2007-01-30 15:45:00,1.96315,1.96315,1.96239,1.96251,841800003.0
2007-01-30 16:00:00,1.96253,1.96318,1.9623,1.96286,980500000.0
2007-01-30 16:15:00,1.96279,1.96279,1.96209,1.96238,939969997.0
2007-01-30 16:30:00,1.96236,1.9627,1.96171,1.96237,892800001.0
2007-01-30 16:45:00,1.96235,1.96238,1.96083,1.96125,1000200003.0
2007-01-30 17:00:00,1.96103,1.96313,1.96097,1.9629,1071099999.0
2007-01-30 17:15:00,1.96289,1.96356,1.9621,1.9621,857700003.0
2007-01-30 17:30:00,1.96204,1.96226,1.96061,1.96141,932500004.0
2007-01-30 17:45:00,1.9613,1.96191,1.96112,1.96114,867499997.0
2007-01-30 18:00:00,1.96118,1.96185,1.96049,1.96087,12899397000.0
2007-01-30 18:15:00,1.96084,1.96163,1.95995,1.96153,9464369996.0
2007-01-30 18:30:00,1.96157,1.96235,1.96144,1.96144,5289550000.0
2007-01-30 18:45:00,1.96138,1.96152,1.96071,1.96135,5423949986.0
2007-01-30 19:00:00,1.96141,1.96177,1.96135,1.96154,4815020003.0
2007-01-30 19:15:00,1.96167,1.96186,1.96146,1.9617,4692650014.0
2007-01-30 19:30:00,1.96163,1.96184,1.96147,1.96179,4089899999.0
2007-01-30 19:45:00,1.96171,1.96191,1.9616,1.96183,3299350006.0
2007-01-30 20:00:00,1.96183,1.96298,1.96183,1.9622,2849100001.0
2007-01-30 20:15:00,1.96213,1.96213,1.96161,1.96181,3600069982.0
2007-01-30 20:30:00,1.9618,1.96201,1.96149,1.96198,4496869975.0
2007-01-30 20:45:00,1.96205,1.96235,1.96188,1.96207,5171699992.0
2007-01-30 21:00:00,1.96201,1.96216,1.96161,1.96182,3072749994.0
2007-01-30 21:15:00,1.96185,1.96219,1.96142,1.96178,2220499984.0
2007-01-30 21:30:00,1.96171,1.96171,1.96094,1.96099,2048000000.0
2007-01-30 21:45:00,1.96101,1.96158,1.96083,1.96138,1920100005.0
2007-01-30 22:00:00,1.96131,1.96174,1.96117,1.96138,1840469989.0
2007-01-30 22:15:00,1.96135,1.96168,1.96113,1.96152,1628849997.0
2007-01-30 22:30:00,1.96157,1.96185,1.96143,1.96178,1329049998.0
2007-01-30 22:45:00,1.9618,1.96222,1.96176,1.96222,1015450003.0
2007-01-30 23:00:00,1.96197,1.96266,1.96197,1.96239,731999997.0
2007-01-30 23:15:00,1.96237,1.96289,1.96237,1.96242,882699997.0
2007-01-30 23:30:00,1.96243,1.96262,1.96215,1.9623,588799998.0
2007-01-30 23:45:00,1.96235,1.96273,1.9622,1.96273,869699996.0
2007-01-31 00:00:00,1.96254,1.9628,1.96196,1.96268,591200003.0
2007-01-31 00:15:00,1.96271,1.96306,1.96192,1.96229,856799997.0
2007-01-31 00:30:00,1.96218,1.96282,1.96198,1.96278,711350000.0
2007-01-31 00:45:00,1.96273,1.96273,1.96212,1.96249,925100000.0
2007-01-31 01:00:00,1.96248,1.96255,1.96208,1.96223,675499998.0
2007-01-31 01:15:00,1.96221,1.96249,1.96201,1.96222,641649998.0
2007-01-31 01:30:00,1.96225,1.96237,1.96213,1.9622,676799998.0
2007-01-31 01:45:00,1.96224,1.9623,1.96142,1.96168,802100002.0
2007-01-31 02:00:00,1.96174,1.96194,1.96148,1.9618,840500003.0
2007-01-31 02:15:00,1.96185,1.96192,1.96109,1.96143,866100001.0
2007-01-31 02:30:00,1.96143,1.96163,1.96128,1.96153,840399993.0
2007-01-31 02:45:00,1.96148,1.96237,1.9614,1.96231,965499999.0
2007-01-31 03:00:00,1.96239,1.96302,1.9623,1.9623,806100002.0
2007-01-31 03:15:00,1.96215,1.96255,1.96187,1.96216,616600000.0
2007-01-31 03:30:00,1.96232,1.96259,1.96199,1.9622,904799996.0
2007-01-31 03:45:00,1.96218,1.96225,1.96182,1.96207,823399998.0
2007-01-31 04:00:00,1.96204,1.96233,1.96198,1.96211,929799990.0
2007-01-31 04:15:00,1.9622,1.96225,1.96165,1.96167,943699997.0
2007-01-31 04:30:00,1.96166,1.96209,1.9614,1.96191,834950007.0
2007-01-31 04:45:00,1.96196,1.9621,1.96159,1.96206,665700000.0
2007-01-31 05:00:00,1.96212,1.96222,1.96193,1.96212,633549998.0
2007-01-31 05:15:00,1.96215,1.96235,1.96181,1.9622,766100003.0
2007-01-31 05:30:00,1.9622,1.96255,1.96178,1.96247,787700001.0
2007-01-31 05:45:00,1.9626,1.9634,1.9626,1.9633,968470001.0
2007-01-31 06:00:00,1.96325,1.96327,1.96303,1.96303,584800001.0
2007-01-31 06:15:00,1.9631,1.96318,1.96289,1.96314,696100006.0
2007-01-31 06:30:00,1.9631,1.96315,1.96249,1.96263,722499995.0
2007-01-31 06:45:00,1.96262,1.96286,1.9625,1.9627,645800002.0
2007-01-31 07:00:00,1.96281,1.96294,1.96214,1.9622,875950002.0
2007-01-31 07:15:00,1.96225,1.9624,1.96191,1.96213,827899998.0
2007-01-31 07:30:00,1.96215,1.96226,1.96183,1.96212,907200000.0
2007-01-31 07:45:00,1.9621,1.96219,1.96165,1.96174,559099995.0
2007-01-31 08:00:00,1.96155,1.96179,1.96118,1.9617,854799996.0
2007-01-31 08:15:00,1.96172,1.96173,1.961,1.96135,863599999.0
2007-01-31 08:30:00,1.96145,1.96235,1.96139,1.96211,1017400004.0
2007-01-31 08:45:00,1.96213,1.9631,1.96196,1.96238,713000005.0
2007-01-31 09:00:00,1.96225,1.96225,1.96039,1.96098,919300003.0
2007-01-31 09:15:00,1.96113,1.96199,1.96085,1.96128,932899996.0
2007-01-31 09:30:00,1.96119,1.96193,1.96063,1.96105,1056199999.0
2007-01-31 09:45:00,1.96082,1.961,1.95709,1.95741,948000001.0
2007-01-31 10:00:00,1.95732,1.95732,1.95558,1.95604,909400002.0
2007-01-31 10:15:00,1.95607,1.95646,1.95533,1.95592,1020500001.0
2007-01-31 10:30:00,1.95594,1.95596,1.95257,1.95304,989799995.0
2007-01-31 10:45:00,1.9531,1.95479,1.9531,1.95434,1038100001.0
2007-01-31 11:00:00,1.95399,1.95435,1.95324,1.95435,959400000.0
2007-01-31 11:15:00,1.95442,1.95445,1.9527,1.95303,1084300003.0
2007-01-31 11:30:00,1.95294,1.95294,1.95119,1.95272,1011649998.0
2007-01-31 11:45:00,1.95274,1.95323,1.95251,1.95306,1099870001.0
2007-01-31 12:00:00,1.95305,1.95355,1.95236,1.95323,936099998.0
2007-01-31 12:15:00,1.95333,1.95378,1.95298,1.95362,1000999999.0
2007-01-31 12:30:00,1.95372,1.95472,1.95366,1.95414,878496991.0
2007-01-31 12:45:00,1.95419,1.95547,1.95403,1.9544,1034050005.0
2007-01-31 13:00:00,1.95448,1.95467,1.95383,1.9541,1066496990.0
2007-01-31 13:15:00,1.95417,1.95486,1.95416,1.95419,1013500000.0
2007-01-31 13:30:00,1.95406,1.95423,1.95338,1.95345,1005600005.0
2007-01-31 13:45:00,1.9534,1.95352,1.95184,1.95236,1133899993.0
2007-01-31 14:00:00,1.95239,1.95321,1.95203,1.9532,1156700006.0
2007-01-31 14:15:00,1.9532,1.95342,1.95264,1.95288,830299998.0
2007-01-31 14:30:00,1.95289,1.95292,1.95203,1.95209,1041800004.0
2007-01-31 14:45:00,1.95192,1.95335,1.9515,1.95301,929800000.0
2007-01-31 15:00:00,1.95295,1.95296,1.95171,1.95271,1126100000.0
2007-01-31 15:15:00,1.95276,1.9537,1.95227,1.95324,1066799998.0
2007-01-31 15:30:00,1.95245,1.95261,1.95058,1.9507,830050006.0
2007-01-31 15:45:00,1.9507,1.9507,1.94817,1.94928,1089300009.0
2007-01-31 16:00:00,1.94919,1.94989,1.94855,1.94881,1141800002.0
2007-01-31 16:15:00,1.94884,1.95027,1.94872,1.95009,1063600002.0
2007-01-31 16:30:00,1.95004,1.95269,1.95004,1.95258,1022549998.0
2007-01-31 16:45:00,1.95256,1.95348,1.95203,1.95328,1251099996.0
2007-01-31 17:00:00,1.9532,1.95488,1.9524,1.95405,1043799999.0
2007-01-31 17:15:00,1.95406,1.95694,1.95398,1.95659,898299999.0
2007-01-31 17:30:00,1.95628,1.95866,1.95533,1.95866,955099996.0
2007-01-31 17:45:00,1.95893,1.9594,1.95737,1.95737,898900002.0
2007-01-31 18:00:00,1.95746,1.96368,1.9573,1.96288,12611390963.0
2007-01-31 18:15:00,1.96303,1.96348,1.96086,1.96241,9564196990.0
2007-01-31 18:30:00,1.96249,1.96349,1.96208,1.96288,5286469997.0
2007-01-31 18:45:00,1.96288,1.96303,1.95993,1.96077,5566299988.0
2007-01-31 19:00:00,1.96092,1.96157,1.96056,1.96122,5105650002.0
2007-01-31 19:15:00,1.96125,1.96177,1.96097,1.96135,4322116979.0
2007-01-31 19:30:00,1.9614,1.96243,1.96126,1.96198,4469149978.0
2007-01-31 19:45:00,1.962,1.96229,1.9618,1.96202,3492969989.0
2007-01-31 20:00:00,1.96198,1.96223,1.96171,1.96177,2654220005.0
2007-01-31 20:15:00,1.9618,1.96251,1.96177,1.96195,3640499996.0
2007-01-31 20:30:00,1.96194,1.96264,1.96158,1.96172,4452649989.0
2007-01-31 20:45:00,1.96177,1.96207,1.96141,1.9615,5057346991.0
2007-01-31 21:00:00,1.96146,1.96212,1.96043,1.96078,2927399990.0
2007-01-31 21:15:00,1.96099,1.96659,1.96033,1.96419,1847219999.0
2007-01-31 21:30:00,1.96388,1.96476,1.96284,1.96341,1819300002.0
2007-01-31 21:45:00,1.96341,1.96551,1.9634,1.96361,2087499988.0
2007-01-31 22:00:00,1.96355,1.96539,1.96341,1.96427,1608749997.0
2007-01-31 22:15:00,1.96436,1.96472,1.96402,1.96402,1604500003.0
2007-01-31 22:30:00,1.96404,1.96413,1.96353,1.9639,1541900002.0
2007-01-31 22:45:00,1.96389,1.96544,1.96382,1.96448,944899996.0
2007-01-31 23:00:00,1.96431,1.96464,1.96399,1.9643,799700000.0
2007-01-31 23:15:00,1.96422,1.96422,1.96355,1.96412,672599998.0
2007-01-31 23:30:00,1.96411,1.96463,1.96382,1.96437,898069998.0
2007-01-31 23:45:00,1.96457,1.96543,1.96443,1.96525,740950000.0
2007-02-01 00:00:00,1.96501,1.96501,1.96411,1.96421,743599999.0
2007-02-01 00:15:00,1.96401,1.96446,1.96368,1.96405,711900004.0
2007-02-01 00:30:00,1.96409,1.96411,1.9635,1.96383,597799997.0
2007-02-01 00:45:00,1.96397,1.96412,1.96368,1.96409,763000006.0
2007-02-01 01:00:00,1.96406,1.96447,1.96401,1.96435,866600003.0
2007-02-01 01:15:00,1.9643,1.96456,1.96412,1.96429,820200001.0
2007-02-01 01:30:00,1.96432,1.96434,1.96372,1.96389,790800000.0
2007-02-01 01:45:00,1.96392,1.96392,1.96236,1.96303,693799998.0
2007-02-01 02:00:00,1.9632,1.96424,1.9632,1.964,806799998.0
2007-02-01 02:15:00,1.96405,1.96407,1.96304,1.96309,899499999.0
2007-02-01 02:30:00,1.96301,1.96352,1.96282,1.96345,892300000.0
2007-02-01 02:45:00,1.96341,1.96388,1.96331,1.96368,980999998.0
2007-02-01 03:00:00,1.96369,1.96538,1.96364,1.9651,647199999.0
2007-02-01 03:15:00,1.96519,1.96523,1.96472,1.96485,735799995.0
2007-02-01 03:30:00,1.96487,1.96504,1.96449,1.96457,794499997.0
2007-02-01 03:45:00,1.96463,1.96477,1.96414,1.96429,1138699995.0
2007-02-01 04:00:00,1.9643,1.96435,1.96394,1.9642,758000003.0
2007-02-01 04:15:00,1.96424,1.96475,1.96396,1.96441,840799998.0
2007-02-01 04:30:00,1.9645,1.96469,1.96352,1.96376,821500002.0
2007-02-01 04:45:00,1.9637,1.96381,1.96275,1.96278,913599995.0
2007-02-01 05:00:00,1.96288,1.96338,1.96253,1.96261,762550000.0
2007-02-01 05:15:00,1.96258,1.96312,1.96245,1.963,772100005.0
2007-02-01 05:30:00,1.96302,1.9633,1.96281,1.96318,716200001.0
2007-02-01 05:45:00,1.96316,1.96369,1.96297,1.96342,723000003.0
2007-02-01 06:00:00,1.96341,1.96365,1.96322,1.96362,773499997.0
2007-02-01 06:15:00,1.96367,1.9642,1.96355,1.96413,832699995.0
2007-02-01 06:30:00,1.96407,1.96414,1.96381,1.964,768100001.0
2007-02-01 06:45:00,1.96404,1.96418,1.96368,1.96387,626700006.0
2007-02-01 07:00:00,1.96405,1.96407,1.96383,1.96398,735399997.0
2007-02-01 07:15:00,1.96403,1.96415,1.96372,1.96399,737000003.0
2007-02-01 07:30:00,1.96409,1.96414,1.9635,1.96366,780799998.0
2007-02-01 07:45:00,1.96363,1.96363,1.96313,1.96355,719999998.0
2007-02-01 08:00:00,1.9636,1.96383,1.96341,1.9635,921000000.0
2007-02-01 08:15:00,1.96353,1.96411,1.96334,1.96373,860400002.0
2007-02-01 08:30:00,1.96372,1.96377,1.96289,1.96297,822199999.0
2007-02-01 08:45:00,1.96308,1.96444,1.96293,1.96444,914100006.0
2007-02-01 09:00:00,1.96452,1.96455,1.96334,1.96365,955249999.0
2007-02-01 09:15:00,1.96347,1.96366,1.9629,1.96308,1057100003.0
2007-02-01 09:30:00,1.9629,1.96519,1.96211,1.9649,850899998.0
2007-02-01 09:45:00,1.96498,1.96569,1.9642,1.9642,955649992.0
2007-02-01 10:00:00,1.96397,1.96451,1.9637,1.96405,885799993.0
2007-02-01 10:15:00,1.96407,1.96458,1.96334,1.96398,912300000.0
2007-02-01 10:30:00,1.96391,1.96439,1.9638,1.96418,847599995.0
2007-02-01 10:45:00,1.96415,1.96445,1.96331,1.9638,835770000.0
2007-02-01 11:00:00,1.96379,1.96435,1.96304,1.96339,1014300001.0
2007-02-01 11:15:00,1.96351,1.96397,1.96313,1.96332,1056099997.0
2007-02-01 11:30:00,1.96337,1.96455,1.96337,1.96435,1092700000.0
2007-02-01 11:45:00,1.96433,1.96621,1.96426,1.96505,1153199997.0
2007-02-01 12:00:00,1.96502,1.96507,1.96376,1.96443,911249995.0
2007-02-01 12:15:00,1.96464,1.96481,1.96379,1.96428,869850000.0
2007-02-01 12:30:00,1.96428,1.96585,1.96415,1.96513,781199994.0
2007-02-01 12:45:00,1.96518,1.96682,1.96472,1.96659,869149998.0
2007-02-01 13:00:00,1.9665,1.96798,1.9665,1.96782,1054500002.0
2007-02-01 13:15:00,1.96781,1.96812,1.96721,1.96735,995469999.0
2007-02-01 13:30:00,1.96728,1.96845,1.96728,1.96815,1029546993.0
2007-02-01 13:45:00,1.96807,1.96853,1.96807,1.9682,1099099996.0
2007-02-01 14:00:00,1.96828,1.9684,1.96734,1.96743,826199999.0
2007-02-01 14:15:00,1.96738,1.96798,1.9672,1.96754,867299998.0
2007-02-01 14:30:00,1.96756,1.9677,1.9657,1.96647,853800003.0
2007-02-01 14:45:00,1.96642,1.96741,1.96617,1.96738,898799998.0
2007-02-01 15:00:00,1.9674,1.96899,1.96724,1.96895,1070099995.0
2007-02-01 15:15:00,1.96885,1.96939,1.96843,1.96872,991299999.0
2007-02-01 15:30:00,1.9689,1.96955,1.9678,1.96788,1041900007.0
2007-02-01 15:45:00,1.9678,1.9685,1.96749,1.9682,1029300000.0
2007-02-01 16:00:00,1.96828,1.96898,1.96795,1.96898,1098399996.0
2007-02-01 16:15:00,1.96898,1.97005,1.96882,1.96882,973700001.0
2007-02-01 16:30:00,1.96854,1.96956,1.96798,1.96946,1196699999.0
2007-02-01 16:45:00,1.96974,1.97089,1.96974,1.97007,1205099994.0
2007-02-01 17:00:00,1.96974,1.97329,1.96948,1.97088,1047600005.0
2007-02-01 17:15:00,1.97072,1.97134,1.96915,1.97047,751599999.0
2007-02-01 17:30:00,1.97052,1.97068,1.9689,1.97022,904270001.0
2007-02-01 17:45:00,1.97022,1.97086,1.96986,1.97036,1101400004.0
2007-02-01 18:00:00,1.97043,1.97079,1.96994,1.9706,12733293996.0
2007-02-01 18:15:00,1.97061,1.97071,1.96932,1.96937,9676146995.0
2007-02-01 18:30:00,1.96935,1.96955,1.96846,1.96868,5117039991.0
2007-02-01 18:45:00,1.9687,1.96873,1.96756,1.96834,5173170006.0
2007-02-01 19:00:00,1.96841,1.96854,1.96761,1.96832,4809450002.0
2007-02-01 19:15:00,1.96841,1.96886,1.96825,1.96856,4468649986.0
2007-02-01 19:30:00,1.96846,1.96869,1.96777,1.96777,4221899997.0
2007-02-01 19:45:00,1.96776,1.9678,1.96573,1.96661,3605447001.0
2007-02-01 20:00:00,1.9665,1.96725,1.96637,1.96672,2956399994.0
2007-02-01 20:15:00,1.9667,1.96715,1.9661,1.96715,3747499985.0
2007-02-01 20:30:00,1.96723,1.96832,1.96723,1.96832,4242500003.0
2007-02-01 20:45:00,1.96833,1.96961,1.96802,1.96929,5033169996.0
2007-02-01 21:00:00,1.96927,1.96931,1.96872,1.96928,2725399997.0
2007-02-01 21:15:00,1.96935,1.96964,1.96902,1.96932,2188170001.0
2007-02-01 21:30:00,1.96939,1.96945,1.96804,1.96812,1833699990.0
2007-02-01 21:45:00,1.96811,1.96814,1.96727,1.96755,1797700002.0
2007-02-01 22:00:00,1.96747,1.96769,1.96696,1.96726,1758099996.0
2007-02-01 22:15:00,1.96727,1.96732,1.96697,1.96722,1808299987.0
2007-02-01 22:30:00,1.96727,1.96735,1.96642,1.96655,1418349999.0
2007-02-01 22:45:00,1.9665,1.96714,1.96649,1.96667,961900007.0
2007-02-01 23:00:00,1.96669,1.96709,1.96658,1.96705,945846991.0
2007-02-01 23:15:00,1.96697,1.96722,1.9668,1.96717,829399998.0
2007-02-01 23:30:00,1.96721,1.96731,1.96695,1.96709,828099995.0
2007-02-01 23:45:00,1.96697,1.96712,1.96655,1.96665,769000002.0
2007-02-02 00:00:00,1.96652,1.96679,1.96633,1.96673,763399999.0
2007-02-02 00:15:00,1.9668,1.9675,1.96642,1.9675,843600001.0
2007-02-02 00:30:00,1.96752,1.96763,1.96703,1.9675,723399997.0
2007-02-02 00:45:00,1.9675,1.96758,1.96691,1.96702,698270002.0
2007-02-02 01:00:00,1.967,1.96713,1.96669,1.96705,738400003.0
2007-02-02 01:15:00,1.967,1.96739,1.96689,1.96695,600799998.0
2007-02-02 01:30:00,1.96706,1.96713,1.96672,1.96702,783399997.0
2007-02-02 01:45:00,1.9671,1.96722,1.96626,1.9666,659200000.0
2007-02-02 02:00:00,1.96663,1.96682,1.96647,1.96647,849870004.0
2007-02-02 02:15:00,1.96652,1.96674,1.96638,1.96657,672300000.0
2007-02-02 02:30:00,1.96654,1.96721,1.96635,1.96715,644599999.0
2007-02-02 02:45:00,1.96709,1.96772,1.96703,1.96739,988549999.0
2007-02-02 03:00:00,1.96732,1.96732,1.96631,1.96655,894200000.0
2007-02-02 03:15:00,1.96657,1.96662,1.96634,1.96647,553299999.0
2007-02-02 03:30:00,1.96653,1.96667,1.96638,1.9666,609900000.0
2007-02-02 03:45:00,1.96659,1.96685,1.96639,1.96657,1076300000.0
2007-02-02 04:00:00,1.96643,1.96679,1.96642,1.9666,729770003.0
2007-02-02 04:15:00,1.96666,1.96694,1.96666,1.96687,697600000.0
2007-02-02 04:30:00,1.96677,1.96703,1.96659,1.96678,643400001.0
2007-02-02 04:45:00,1.96684,1.96746,1.9667,1.96715,806900000.0
2007-02-02 05:00:00,1.96709,1.96716,1.96663,1.9671,796399999.0
2007-02-02 05:15:00,1.96713,1.96732,1.96704,1.9672,657646992.0
2007-02-02 05:30:00,1.96717,1.96718,1.96665,1.96688,825799997.0
2007-02-02 05:45:00,1.96693,1.96723,1.96684,1.9671,688500000.0
2007-02-02 06:00:00,1.96715,1.96743,1.96695,1.96738,920750002.0
2007-02-02 06:15:00,1.96747,1.96758,1.96727,1.96757,766399998.0
2007-02-02 06:30:00,1.9675,1.96755,1.96721,1.9674,647599998.0
2007-02-02 06:45:00,1.96742,1.96755,1.96707,1.9674,538199999.0
2007-02-02 07:00:00,1.96755,1.96803,1.96737,1.96789,644846994.0
2007-02-02 07:15:00,1.96796,1.96829,1.96784,1.96812,1101899994.0
2007-02-02 07:30:00,1.96815,1.96825,1.96757,1.96761,827299998.0
2007-02-02 07:45:00,1.96747,1.96829,1.96743,1.96829,530300002.0
2007-02-02 08:00:00,1.96833,1.96848,1.96807,1.9683,852199997.0
2007-02-02 08:15:00,1.96832,1.96845,1.96755,1.96755,828949998.0
2007-02-02 08:30:00,1.96758,1.96797,1.96741,1.96772,777499999.0
2007-02-02 08:45:00,1.96783,1.96797,1.96695,1.96732,778599998.0
2007-02-02 09:00:00,1.9673,1.9673,1.96647,1.96694,870849998.0
2007-02-02 09:15:00,1.96695,1.96717,1.96546,1.96714,792969996.0
2007-02-02 09:30:00,1.9669,1.96703,1.96607,1.96653,1076499996.0
2007-02-02 09:45:00,1.96649,1.96667,1.96598,1.96625,751200000.0
2007-02-02 10:00:00,1.96612,1.96652,1.96529,1.96537,895119998.0
2007-02-02 10:15:00,1.96523,1.96559,1.96424,1.96527,994400004.0
2007-02-02 10:30:00,1.96533,1.96598,1.96494,1.96538,829570004.0
2007-02-02 10:45:00,1.96537,1.96666,1.96519,1.96666,966399997.0
2007-02-02 11:00:00,1.96671,1.96772,1.96654,1.9671,1032799996.0
2007-02-02 11:15:00,1.96707,1.96734,1.96683,1.96706,1120099998.0
2007-02-02 11:30:00,1.96697,1.96734,1.9665,1.96665,934900003.0
2007-02-02 11:45:00,1.9667,1.96732,1.9667,1.96715,1111800000.0
2007-02-02 12:00:00,1.96727,1.96767,1.96709,1.96745,761399998.0
2007-02-02 12:15:00,1.96742,1.96771,1.96698,1.96705,1143599991.0
2007-02-02 12:30:00,1.96714,1.96737,1.96659,1.96683,843300004.0
2007-02-02 12:45:00,1.96691,1.96748,1.96662,1.96724,998600002.0
2007-02-02 13:00:00,1.96735,1.96786,1.96725,1.96771,1026099999.0
2007-02-02 13:15:00,1.96782,1.96888,1.96753,1.96817,1118700004.0
2007-02-02 13:30:00,1.96806,1.96886,1.96806,1.96839,957000005.0
2007-02-02 13:45:00,1.96838,1.96894,1.96833,1.96855,953299995.0
2007-02-02 14:00:00,1.96854,1.96871,1.96831,1.96871,985999998.0
2007-02-02 14:15:00,1.96862,1.9688,1.96823,1.9685,898500000.0
2007-02-02 14:30:00,1.96849,1.96885,1.96817,1.9688,782199997.0
2007-02-02 14:45:00,1.96875,1.9688,1.96829,1.96845,947499998.0
2007-02-02 15:00:00,1.96846,1.9688,1.96815,1.96847,887499998.0
2007-02-02 15:15:00,1.96843,1.97132,1.96812,1.97097,1028499991.0
2007-02-02 15:30:00,1.97013,1.9744,1.96989,1.97035,878700003.0
2007-02-02 15:45:00,1.97054,1.9717,1.9703,1.97067,797099999.0
2007-02-02 16:00:00,1.97053,1.97053,1.96415,1.96556,1144549999.0
2007-02-02 16:15:00,1.96557,1.96826,1.96424,1.96807,1065800000.0
2007-02-02 16:30:00,1.96813,1.96826,1.96675,1.96736,1153799996.0
2007-02-02 16:45:00,1.96753,1.96902,1.96753,1.96886,981500002.0
2007-02-02 17:00:00,1.96892,1.96905,1.96659,1.96766,968400001.0
2007-02-02 17:15:00,1.96761,1.96853,1.96708,1.96828,784699997.0
2007-02-02 17:30:00,1.96837,1.96934,1.96806,1.96885,859599998.0
2007-02-02 17:45:00,1.96887,1.96887,1.96779,1.96818,850250000.0
2007-02-02 18:00:00,1.96809,1.96837,1.9678,1.968,13167200006.0
2007-02-02 18:15:00,1.96807,1.96863,1.96705,1.96733,10231149976.0
2007-02-02 18:30:00,1.9674,1.9683,1.96687,1.96698,4916049983.0
2007-02-02 18:45:00,1.96686,1.96709,1.9656,1.96579,5618299977.0
2007-02-02 19:00:00,1.96592,1.96666,1.9659,1.96625,5198199998.0
2007-02-02 19:15:00,1.96625,1.96711,1.96611,1.96682,4390700001.0
2007-02-02 19:30:00,1.96674,1.96712,1.96667,1.96694,4431800007.0
2007-02-02 19:45:00,1.96706,1.96706,1.96567,1.96567,3285099998.0
2007-02-02 20:00:00,1.96562,1.96649,1.96562,1.96622,2843746987.0
2007-02-02 20:15:00,1.96624,1.96649,1.96596,1.96628,3748699994.0
2007-02-02 20:30:00,1.96628,1.96659,1.96615,1.9664,4378600006.0
2007-02-02 20:45:00,1.96641,1.96658,1.96615,1.96627,5265299984.0
2007-02-02 21:00:00,1.96632,1.96662,1.96616,1.96648,3259899999.0
2007-02-02 21:15:00,1.96657,1.96689,1.96622,1.9663,2137799996.0
2007-02-02 21:30:00,1.96633,1.96682,1.96629,1.9664,2014999997.0
2007-02-02 21:45:00,1.96642,1.96713,1.96637,1.96695,2233200001.0
2007-02-02 22:00:00,1.96705,1.96713,1.96677,1.96694,1656600002.0
2007-02-02 22:15:00,1.96701,1.96735,1.96694,1.96725,1893199991.0
2007-02-02 22:30:00,1.96717,1.96746,1.9671,1.96715,1549299994.0
2007-02-02 22:45:00,1.96713,1.96721,1.96681,1.96703,1123599985.0
2007-02-02 23:00:00,1.96694,1.96727,1.96669,1.96708,526650000.0
2007-02-02 23:15:00,1.96704,1.96717,1.96662,1.96691,887999996.0
2007-02-02 23:30:00,1.9669,1.9669,1.96642,1.96666,820146997.0
2007-02-02 23:45:00,1.96675,1.96677,1.96574,1.96584,667700002.0
2007-02-05 00:00:00,1.9653,1.9653,1.9647,1.9649,336800000.0
2007-02-05 00:15:00,1.9647,1.9652,1.9646,1.9652,252600000.0
2007-02-05 00:30:00,1.9653,1.9656,1.9652,1.9655,294700000.0
2007-02-05 00:45:00,1.9656,1.9658,1.9654,1.9654,378900000.0
2007-02-05 01:00:00,1.9653,1.9656,1.9651,1.9655,210500000.0
2007-02-05 01:15:00,1.9654,1.9657,1.9652,1.9655,378900000.0
2007-02-05 01:30:00,1.9654,1.9657,1.9653,1.9656,421000000.0
2007-02-05 01:45:00,1.9655,1.9657,1.9652,1.9655,421000000.0
2007-02-05 02:00:00,1.96549,1.96558,1.96518,1.9655,745900000.0
2007-02-05 02:15:00,1.96555,1.96567,1.96519,1.96552,679199995.0
2007-02-05 02:30:00,1.96545,1.96561,1.96515,1.96555,821649997.0
2007-02-05 02:45:00,1.9656,1.96565,1.96516,1.96536,792799998.0
2007-02-05 03:00:00,1.96534,1.96573,1.96505,1.9655,691300001.0
2007-02-05 03:15:00,1.96545,1.9657,1.96504,1.96504,554450003.0
2007-02-05 03:30:00,1.96508,1.96522,1.96439,1.96447,707100000.0
2007-02-05 03:45:00,1.96441,1.9652,1.9643,1.965,903300005.0
2007-02-05 04:00:00,1.9648,1.96553,1.96456,1.965,1027600001.0
2007-02-05 04:15:00,1.9651,1.96515,1.96449,1.96485,823799995.0
2007-02-05 04:30:00,1.96482,1.96482,1.96434,1.96447,684499995.0
2007-02-05 04:45:00,1.9645,1.96504,1.96443,1.96503,536099999.0
2007-02-05 05:00:00,1.96503,1.96513,1.96459,1.9648,677899997.0
2007-02-05 05:15:00,1.96483,1.96485,1.96398,1.9642,994900006.0
2007-02-05 05:30:00,1.96422,1.96441,1.96393,1.9641,881300000.0
2007-02-05 05:45:00,1.96413,1.96427,1.96388,1.96412,776800002.0
2007-02-05 06:00:00,1.96417,1.96469,1.964,1.96462,822700001.0
2007-02-05 06:15:00,1.96465,1.96492,1.96438,1.96443,780899997.0
2007-02-05 06:30:00,1.96448,1.96512,1.96435,1.9644,661700002.0
2007-02-05 06:45:00,1.96443,1.96456,1.96407,1.9641,652200006.0
2007-02-05 07:00:00,1.96426,1.96428,1.96391,1.9641,882549998.0
2007-02-05 07:15:00,1.96407,1.96413,1.96332,1.96372,847600003.0
2007-02-05 07:30:00,1.96369,1.96375,1.96271,1.9632,887700006.0
2007-02-05 07:45:00,1.96313,1.96325,1.96288,1.96305,650599991.0
2007-02-05 08:00:00,1.963,1.96347,1.96273,1.9631,897250006.0
2007-02-05 08:15:00,1.96333,1.96389,1.96277,1.96279,738099997.0
2007-02-05 08:30:00,1.96281,1.96427,1.9627,1.9642,854050002.0
2007-02-05 08:45:00,1.96423,1.96423,1.96295,1.96417,863299994.0
2007-02-05 09:00:00,1.96415,1.96423,1.96333,1.96379,1086500004.0
2007-02-05 09:15:00,1.96366,1.96464,1.96362,1.96457,922400001.0
2007-02-05 09:30:00,1.9647,1.96538,1.96463,1.96474,990099997.0
2007-02-05 09:45:00,1.96476,1.96641,1.96469,1.96574,824599996.0
2007-02-05 10:00:00,1.96568,1.96658,1.96565,1.96583,858899999.0
2007-02-05 10:15:00,1.96578,1.96624,1.96519,1.96607,743000001.0
2007-02-05 10:30:00,1.96619,1.96662,1.9653,1.96533,1013099998.0
2007-02-05 10:45:00,1.96527,1.96558,1.9642,1.96444,1243850000.0
2007-02-05 11:00:00,1.96459,1.96468,1.96358,1.96406,1117099997.0
2007-02-05 11:15:00,1.96405,1.96405,1.96267,1.96328,833046989.0
2007-02-05 11:30:00,1.96307,1.96307,1.95974,1.96034,1040400004.0
2007-02-05 11:45:00,1.96041,1.96041,1.95815,1.95924,1260370003.0
2007-02-05 12:00:00,1.95931,1.9595,1.95836,1.9584,928700000.0
2007-02-05 12:15:00,1.95827,1.95869,1.95772,1.95848,1016699996.0
2007-02-05 12:30:00,1.95843,1.95858,1.95677,1.95727,778300001.0
2007-02-05 12:45:00,1.95726,1.95775,1.95619,1.9562,858700000.0
2007-02-05 13:00:00,1.95626,1.95783,1.95615,1.9578,994400005.0
2007-02-05 13:15:00,1.95787,1.95911,1.95786,1.95818,1008700003.0
2007-02-05 13:30:00,1.95816,1.95823,1.95698,1.95705,1023899998.0
2007-02-05 13:45:00,1.95694,1.95711,1.95658,1.95695,915400005.0
2007-02-05 14:00:00,1.95691,1.95712,1.95655,1.95656,866900000.0
2007-02-05 14:15:00,1.95649,1.9567,1.95546,1.9563,1050699999.0
2007-02-05 14:30:00,1.95638,1.95706,1.956,1.95657,792299997.0
2007-02-05 14:45:00,1.95647,1.95779,1.95637,1.95772,937749998.0
2007-02-05 15:00:00,1.95761,1.95761,1.95549,1.95554,936099996.0
2007-02-05 15:15:00,1.95535,1.9562,1.95363,1.95417,985600000.0
2007-02-05 15:30:00,1.9541,1.95604,1.95397,1.9553,973300002.0
2007-02-05 15:45:00,1.95525,1.95663,1.95492,1.95653,1007450007.0
2007-02-05 16:00:00,1.95669,1.95704,1.95574,1.95574,1030100000.0
2007-02-05 16:15:00,1.95566,1.95672,1.95492,1.95647,970000003.0
2007-02-05 16:30:00,1.95627,1.95668,1.95579,1.95657,951999999.0
2007-02-05 16:45:00,1.95657,1.95723,1.95615,1.95617,1095800000.0
2007-02-05 17:00:00,1.95587,1.95774,1.95514,1.95719,930446995.0
2007-02-05 17:15:00,1.95726,1.95884,1.95726,1.95884,1064500004.0
2007-02-05 17:30:00,1.95877,1.95913,1.95813,1.95876,912499999.0
2007-02-05 17:45:00,1.95886,1.96127,1.95886,1.95992,957799996.0
2007-02-05 18:00:00,1.95989,1.95989,1.95852,1.9588,12935289971.0
2007-02-05 18:15:00,1.95887,1.96024,1.95879,1.96015,9881819987.0
2007-02-05 18:30:00,1.96019,1.96093,1.95984,1.96003,5231899996.0
2007-02-05 18:45:00,1.96015,1.96016,1.95962,1.95971,5444469987.0
2007-02-05 19:00:00,1.9597,1.96009,1.9596,1.95985,5261200001.0
2007-02-05 19:15:00,1.95997,1.96007,1.95954,1.96007,4323800000.0
2007-02-05 19:30:00,1.96011,1.96039,1.95993,1.9601,4133249995.0
2007-02-05 19:45:00,1.96011,1.96021,1.9599,1.95993,3188099985.0
2007-02-05 20:00:00,1.9599,1.96019,1.95887,1.95902,3026600006.0
2007-02-05 20:15:00,1.95895,1.959,1.95858,1.9588,4008100018.0
2007-02-05 20:30:00,1.95877,1.95895,1.9586,1.95873,4504499987.0
2007-02-05 20:45:00,1.95875,1.95963,1.9587,1.95941,4791699995.0
2007-02-05 21:00:00,1.95942,1.95948,1.95827,1.95832,2763770008.0
2007-02-05 21:15:00,1.95839,1.9591,1.95833,1.95906,2155200000.0
2007-02-05 21:30:00,1.95906,1.96021,1.95903,1.96003,2005099993.0
2007-02-05 21:45:00,1.96004,1.96054,1.9593,1.9593,1829700002.0
2007-02-05 22:00:00,1.95939,1.95969,1.95931,1.9596,1466400000.0
2007-02-05 22:15:00,1.95969,1.95997,1.95956,1.95965,2067100003.0
2007-02-05 22:30:00,1.95967,1.95991,1.95943,1.95948,1308999996.0
2007-02-05 22:45:00,1.95949,1.95981,1.95945,1.95963,845599997.0
2007-02-05 23:00:00,1.9596,1.95982,1.95945,1.95968,897000005.0
2007-02-05 23:15:00,1.95962,1.96003,1.95939,1.95989,981000006.0
2007-02-05 23:30:00,1.95993,1.96034,1.95982,1.96014,584799999.0
2007-02-05 23:45:00,1.96013,1.96027,1.95985,1.96017,676499996.0
2007-02-06 00:00:00,1.96007,1.96095,1.95994,1.96068,856700000.0
2007-02-06 00:15:00,1.9607,1.96095,1.95963,1.95984,638999997.0
2007-02-06 00:30:00,1.95968,1.96019,1.9595,1.95968,559600001.0
2007-02-06 00:45:00,1.95955,1.96007,1.95927,1.95982,777670002.0
2007-02-06 01:00:00,1.95981,1.9603,1.95968,1.96009,979400000.0
2007-02-06 01:15:00,1.95995,1.95995,1.95946,1.9599,729300001.0
2007-02-06 01:30:00,1.95963,1.96023,1.95936,1.96005,876499999.0
2007-02-06 01:45:00,1.96015,1.96053,1.95997,1.96051,699100001.0
2007-02-06 02:00:00,1.96053,1.96089,1.95991,1.96047,847799995.0
2007-02-06 02:15:00,1.9605,1.96091,1.96029,1.96086,887499999.0
2007-02-06 02:30:00,1.96088,1.96147,1.96072,1.96108,797399999.0
2007-02-06 02:45:00,1.96107,1.96107,1.96036,1.96048,1045699996.0
2007-02-06 03:00:00,1.9604,1.96102,1.96022,1.96077,673100002.0
2007-02-06 03:15:00,1.96067,1.96118,1.96067,1.96112,535800002.0
2007-02-06 03:30:00,1.96117,1.9616,1.96097,1.9614,610699998.0
2007-02-06 03:45:00,1.96138,1.96148,1.96086,1.96106,760300000.0
2007-02-06 04:00:00,1.96108,1.96123,1.9607,1.96072,820599999.0
2007-02-06 04:15:00,1.96088,1.96108,1.96073,1.96084,1079299998.0
2007-02-06 04:30:00,1.96078,1.96095,1.96062,1.96076,689599999.0
2007-02-06 04:45:00,1.96084,1.96115,1.96031,1.96113,673399997.0
2007-02-06 05:00:00,1.96117,1.96129,1.96096,1.961,659500001.0
2007-02-06 05:15:00,1.96088,1.961,1.96061,1.96098,851300000.0
2007-02-06 05:30:00,1.96097,1.96111,1.96062,1.9609,788099999.0
2007-02-06 05:45:00,1.96092,1.96115,1.96059,1.96088,636499998.0
2007-02-06 06:00:00,1.96113,1.96116,1.96073,1.96091,711899999.0
2007-02-06 06:15:00,1.96092,1.96108,1.96043,1.96077,793499993.0
2007-02-06 06:30:00,1.9607,1.96075,1.96009,1.96038,687599996.0
2007-02-06 06:45:00,1.96038,1.96063,1.95997,1.9604,702600000.0
2007-02-06 07:00:00,1.96057,1.96065,1.96011,1.96043,990200001.0
2007-02-06 07:15:00,1.96018,1.96052,1.95976,1.96009,782199996.0
2007-02-06 07:30:00,1.96015,1.96019,1.95917,1.9596,713899993.0
2007-02-06 07:45:00,1.95942,1.95949,1.95919,1.95943,571500001.0
2007-02-06 08:00:00,1.95941,1.95947,1.95882,1.95917,925300003.0
2007-02-06 08:15:00,1.95928,1.95942,1.95878,1.95882,1054900006.0
2007-02-06 08:30:00,1.9588,1.95942,1.9588,1.959,779300000.0
2007-02-06 08:45:00,1.95905,1.95935,1.95878,1.95935,812500001.0
2007-02-06 09:00:00,1.95936,1.96064,1.95925,1.95949,1089069998.0
2007-02-06 09:15:00,1.95953,1.96075,1.95935,1.96043,869469999.0
2007-02-06 09:30:00,1.96042,1.9617,1.96042,1.96145,1016600005.0
2007-02-06 09:45:00,1.9614,1.9622,1.96138,1.96185,705700000.0
2007-02-06 10:00:00,1.96194,1.96394,1.96194,1.96235,936599998.0
2007-02-06 10:15:00,1.96237,1.96292,1.96205,1.96235,985699995.0
2007-02-06 10:30:00,1.96243,1.96273,1.96211,1.96273,865049999.0
2007-02-06 10:45:00,1.96286,1.96336,1.96229,1.96327,1090600003.0
2007-02-06 11:00:00,1.9632,1.9632,1.96127,1.96178,894200001.0
2007-02-06 11:15:00,1.96175,1.96277,1.96149,1.96249,890400004.0
2007-02-06 11:30:00,1.96232,1.96251,1.96194,1.96247,888700001.0
2007-02-06 11:45:00,1.96246,1.9651,1.96243,1.9645,1082399995.0
2007-02-06 12:00:00,1.96446,1.96631,1.9644,1.96617,1086300001.0
2007-02-06 12:15:00,1.96624,1.96736,1.96565,1.96655,950000002.0
2007-02-06 12:30:00,1.96656,1.96683,1.96591,1.96596,1203300004.0
2007-02-06 12:45:00,1.96608,1.96612,1.96508,1.96551,886849997.0
2007-02-06 13:00:00,1.96548,1.96705,1.96533,1.96696,1163800000.0
2007-02-06 13:15:00,1.96692,1.96741,1.96635,1.96665,892499999.0
2007-02-06 13:30:00,1.96657,1.96868,1.96655,1.96816,1025199995.0
2007-02-06 13:45:00,1.96809,1.9687,1.96752,1.96799,944100001.0
2007-02-06 14:00:00,1.96806,1.96938,1.96795,1.96903,1112600002.0
2007-02-06 14:15:00,1.96899,1.9692,1.96802,1.96817,854299997.0
2007-02-06 14:30:00,1.96824,1.96894,1.96799,1.96843,1024499997.0
2007-02-06 14:45:00,1.96845,1.96861,1.96796,1.96799,968369998.0
2007-02-06 15:00:00,1.968,1.96935,1.96729,1.96935,912370002.0
2007-02-06 15:15:00,1.96935,1.97047,1.96883,1.96883,1086699992.0
2007-02-06 15:30:00,1.96868,1.96916,1.96774,1.96775,1104950005.0
2007-02-06 15:45:00,1.96778,1.9678,1.96712,1.96747,979499999.0
2007-02-06 16:00:00,1.96755,1.96771,1.96723,1.96762,826749998.0
2007-02-06 16:15:00,1.96763,1.9686,1.96752,1.96838,842599997.0
2007-02-06 16:30:00,1.96824,1.96898,1.96824,1.96873,952199997.0
2007-02-06 16:45:00,1.96891,1.96929,1.9687,1.96929,990170001.0
2007-02-06 17:00:00,1.96922,1.96923,1.9678,1.96818,1001099999.0
2007-02-06 17:15:00,1.96816,1.96835,1.96763,1.96801,868199998.0
2007-02-06 17:30:00,1.96789,1.9686,1.96755,1.96847,1078500000.0
2007-02-06 17:45:00,1.96833,1.96866,1.96766,1.96856,957099998.0
2007-02-06 18:00:00,1.96862,1.96919,1.9678,1.96782,12346959981.0
2007-02-06 18:15:00,1.96783,1.96902,1.96768,1.96887,10102819987.0
2007-02-06 18:30:00,1.96885,1.9695,1.96866,1.96911,5273050000.0
2007-02-06 18:45:00,1.9691,1.96937,1.96857,1.96903,5094320013.0
2007-02-06 19:00:00,1.96915,1.96986,1.96903,1.96917,4303116990.0
2007-02-06 19:15:00,1.96911,1.96962,1.96851,1.96901,4151600010.0
2007-02-06 19:30:00,1.96899,1.96933,1.96871,1.96898,4274950006.0
2007-02-06 19:45:00,1.969,1.96973,1.9689,1.96905,3471750001.0
2007-02-06 20:00:00,1.969,1.96962,1.96892,1.96935,2618299997.0
2007-02-06 20:15:00,1.96933,1.97197,1.96917,1.97151,3577999998.0
2007-02-06 20:30:00,1.97145,1.97159,1.97009,1.97048,4358199981.0
2007-02-06 20:45:00,1.97042,1.97057,1.97022,1.97036,4880399992.0
2007-02-06 21:00:00,1.9704,1.97093,1.97016,1.97048,2936700008.0
2007-02-06 21:15:00,1.97052,1.97093,1.97032,1.9707,1936200005.0
2007-02-06 21:30:00,1.97061,1.97061,1.9699,1.96994,1884599997.0
2007-02-06 21:45:00,1.96991,1.97039,1.96986,1.97016,1781449994.0
2007-02-06 22:00:00,1.97015,1.97101,1.97003,1.97092,1784549994.0
2007-02-06 22:15:00,1.97093,1.97116,1.97059,1.97089,1877899994.0
2007-02-06 22:30:00,1.97089,1.971,1.97062,1.97065,1271746999.0
2007-02-06 22:45:00,1.97064,1.97102,1.97058,1.97065,790370000.0
2007-02-06 23:00:00,1.97054,1.97099,1.97021,1.97071,723400000.0
2007-02-06 23:15:00,1.97068,1.97084,1.97027,1.97062,908700000.0
2007-02-06 23:30:00,1.97057,1.97078,1.97029,1.97037,615400001.0
2007-02-06 23:45:00,1.97032,1.97093,1.97028,1.97093,590269995.0
2007-02-07 00:00:00,1.97073,1.97148,1.97048,1.97138,524999997.0
2007-02-07 00:15:00,1.97138,1.97155,1.97075,1.97137,766900001.0
2007-02-07 00:30:00,1.97127,1.97177,1.9711,1.97158,637299998.0
2007-02-07 00:45:00,1.97159,1.97182,1.97099,1.97103,937799999.0
2007-02-07 01:00:00,1.97089,1.97115,1.97065,1.97101,726100004.0
2007-02-07 01:15:00,1.97095,1.97105,1.97021,1.97021,908600002.0
2007-02-07 01:30:00,1.97029,1.97069,1.97008,1.9706,841899998.0
2007-02-07 01:45:00,1.97065,1.97093,1.97035,1.97068,644269993.0
2007-02-07 02:00:00,1.97073,1.97077,1.97047,1.9706,728500006.0
2007-02-07 02:15:00,1.97063,1.97063,1.97,1.97,867999996.0
2007-02-07 02:30:00,1.96987,1.97007,1.96905,1.96925,839600003.0
2007-02-07 02:45:00,1.96921,1.96942,1.9687,1.96932,832749999.0
2007-02-07 03:00:00,1.96929,1.96929,1.96839,1.96844,796899999.0
2007-02-07 03:15:00,1.96856,1.96902,1.96835,1.9689,626899998.0
2007-02-07 03:30:00,1.96887,1.96922,1.96829,1.96893,553199999.0
2007-02-07 03:45:00,1.96888,1.96965,1.96882,1.96918,815400008.0
2007-02-07 04:00:00,1.96915,1.9699,1.96902,1.96968,810400001.0
2007-02-07 04:15:00,1.96982,1.97043,1.96947,1.96955,795499998.0
2007-02-07 04:30:00,1.96962,1.97001,1.96946,1.96976,811299995.0
2007-02-07 04:45:00,1.96991,1.97025,1.96986,1.97017,514399998.0
2007-02-07 05:00:00,1.97019,1.97035,1.96981,1.96997,603399999.0
2007-02-07 05:15:00,1.97003,1.9706,1.96967,1.97046,874350000.0
2007-02-07 05:30:00,1.97044,1.97062,1.97001,1.97057,747799996.0
2007-02-07 05:45:00,1.97063,1.97063,1.96987,1.96999,593500000.0
2007-02-07 06:00:00,1.96998,1.97012,1.9696,1.97,907800004.0
2007-02-07 06:15:00,1.96997,1.97017,1.96956,1.96993,824100002.0
2007-02-07 06:30:00,1.9699,1.97019,1.96978,1.9701,820800001.0
2007-02-07 06:45:00,1.97005,1.97028,1.96956,1.9701,586146993.0
2007-02-07 07:00:00,1.97025,1.97025,1.9698,1.97008,698400000.0
2007-02-07 07:15:00,1.97015,1.97015,1.96965,1.97015,847900002.0
2007-02-07 07:30:00,1.97015,1.97033,1.96992,1.97026,750900000.0
2007-02-07 07:45:00,1.9702,1.97032,1.96999,1.97014,641999992.0
2007-02-07 08:00:00,1.97015,1.97083,1.97015,1.97055,894699997.0
2007-02-07 08:15:00,1.97051,1.97051,1.9693,1.96949,755399999.0
2007-02-07 08:30:00,1.96948,1.96973,1.96921,1.96941,896300004.0
2007-02-07 08:45:00,1.96945,1.96965,1.96885,1.96962,787299994.0
2007-02-07 09:00:00,1.96965,1.96973,1.96929,1.9696,829899998.0
2007-02-07 09:15:00,1.96959,1.97148,1.96947,1.97119,919899999.0
2007-02-07 09:30:00,1.97112,1.97189,1.97071,1.97149,902699996.0
2007-02-07 09:45:00,1.97134,1.97218,1.9707,1.97148,1083300002.0
2007-02-07 10:00:00,1.97145,1.97169,1.97096,1.97123,879450002.0
2007-02-07 10:15:00,1.97125,1.9714,1.97056,1.97093,1045000004.0
2007-02-07 10:30:00,1.97098,1.97127,1.97061,1.9709,922649999.0
2007-02-07 10:45:00,1.97091,1.97092,1.96925,1.96952,821399999.0
2007-02-07 11:00:00,1.96947,1.97009,1.96924,1.97009,948100005.0
2007-02-07 11:15:00,1.97017,1.9704,1.96963,1.97007,1068599994.0
2007-02-07 11:30:00,1.96986,1.96986,1.96732,1.96865,1144599993.0
2007-02-07 11:45:00,1.96867,1.96921,1.96843,1.96882,1272970004.0
2007-02-07 12:00:00,1.96877,1.96919,1.96851,1.96858,823100002.0
2007-02-07 12:15:00,1.9686,1.97068,1.96839,1.9705,984899998.0
2007-02-07 12:30:00,1.97067,1.97119,1.97019,1.97102,956500003.0
2007-02-07 12:45:00,1.97107,1.97109,1.96986,1.97071,859699997.0
2007-02-07 13:00:00,1.97097,1.9711,1.9705,1.97085,821600002.0
2007-02-07 13:15:00,1.97088,1.9714,1.97063,1.97092,957099997.0
2007-02-07 13:30:00,1.97087,1.97122,1.97064,1.97122,1138899998.0
2007-02-07 13:45:00,1.97122,1.97157,1.97088,1.97144,893846996.0
2007-02-07 14:00:00,1.97147,1.97158,1.97108,1.97113,834000000.0
2007-02-07 14:15:00,1.97102,1.97147,1.97099,1.97142,886299998.0
2007-02-07 14:30:00,1.97142,1.97144,1.97078,1.97105,808800002.0
2007-02-07 14:45:00,1.97104,1.9715,1.97089,1.97115,907699998.0
2007-02-07 15:00:00,1.97118,1.97193,1.97118,1.97168,810800001.0
2007-02-07 15:15:00,1.97172,1.97179,1.97103,1.9712,959949996.0
2007-02-07 15:30:00,1.97127,1.97299,1.97103,1.97171,959200000.0
2007-02-07 15:45:00,1.9717,1.972,1.97116,1.97116,1080250001.0
2007-02-07 16:00:00,1.97115,1.97161,1.97072,1.97102,865400001.0
2007-02-07 16:15:00,1.97103,1.97131,1.97011,1.9709,1038299996.0
2007-02-07 16:30:00,1.97059,1.97112,1.97015,1.97078,1182699998.0
2007-02-07 16:45:00,1.97074,1.97152,1.96844,1.96856,1053499997.0
2007-02-07 17:00:00,1.96858,1.96962,1.96858,1.96918,1056600003.0
2007-02-07 17:15:00,1.969,1.97092,1.96886,1.97002,970199996.0
2007-02-07 17:30:00,1.96999,1.97027,1.96823,1.96854,979270003.0
2007-02-07 17:45:00,1.9685,1.97003,1.96845,1.97003,912499991.0
2007-02-07 18:00:00,1.96991,1.97065,1.96931,1.96943,11897470046.0
2007-02-07 18:15:00,1.96945,1.97015,1.96927,1.96942,10043349997.0
2007-02-07 18:30:00,1.96937,1.97012,1.96905,1.9691,5612100005.0
2007-02-07 18:45:00,1.96909,1.96983,1.96895,1.96967,5394719991.0
2007-02-07 19:00:00,1.96967,1.97007,1.96966,1.96977,5019896986.0
2007-02-07 19:15:00,1.96973,1.96976,1.96926,1.9694,4336569994.0
2007-02-07 19:30:00,1.9694,1.96982,1.96909,1.96972,4486819997.0
2007-02-07 19:45:00,1.96973,1.97021,1.96964,1.96987,3208170005.0
2007-02-07 20:00:00,1.96985,1.97014,1.96947,1.96975,2734350002.0
2007-02-07 20:15:00,1.9697,1.96988,1.9695,1.9695,3688239986.0
2007-02-07 20:30:00,1.96951,1.96961,1.96913,1.96955,4150396994.0
2007-02-07 20:45:00,1.96953,1.97004,1.96941,1.96998,5044799994.0
2007-02-07 21:00:00,1.97,1.97008,1.96928,1.96932,2761720001.0
2007-02-07 21:15:00,1.96932,1.96952,1.96904,1.96945,2323900000.0
2007-02-07 21:30:00,1.9694,1.96954,1.96885,1.96921,2001650000.0
2007-02-07 21:45:00,1.9692,1.96956,1.96888,1.96888,2099200010.0
2007-02-07 22:00:00,1.96902,1.96933,1.96886,1.96912,1566599994.0
2007-02-07 22:15:00,1.96913,1.96917,1.96863,1.96867,1807749996.0
2007-02-07 22:30:00,1.96868,1.96894,1.96865,1.96883,1267499998.0
2007-02-07 22:45:00,1.9689,1.96975,1.96884,1.96965,1007699999.0
2007-02-07 23:00:00,1.96961,1.96993,1.96941,1.96993,519499998.0
2007-02-07 23:15:00,1.96988,1.97015,1.96975,1.97002,730099998.0
2007-02-07 23:30:00,1.97011,1.97046,1.96992,1.97004,824200003.0
2007-02-07 23:45:00,1.97017,1.97061,1.97005,1.97057,705500000.0
2007-02-08 00:00:00,1.97038,1.97038,1.96957,1.96968,830799996.0
2007-02-08 00:15:00,1.96958,1.96971,1.9694,1.96965,634800001.0
2007-02-08 00:30:00,1.96965,1.9701,1.96923,1.97004,549200002.0
2007-02-08 00:45:00,1.97003,1.97009,1.96969,1.9699,851300000.0
2007-02-08 01:00:00,1.9699,1.97043,1.96924,1.97043,796299995.0
2007-02-08 01:15:00,1.9704,1.97101,1.97015,1.9707,721200001.0
2007-02-08 01:30:00,1.97062,1.9713,1.97062,1.97126,603550003.0
2007-02-08 01:45:00,1.97129,1.97138,1.9709,1.97102,743100005.0
2007-02-08 02:00:00,1.97103,1.97177,1.97103,1.9713,784599999.0
2007-02-08 02:15:00,1.97129,1.97146,1.97078,1.97091,948300001.0
2007-02-08 02:30:00,1.97074,1.97092,1.9703,1.97085,689700000.0
2007-02-08 02:45:00,1.97082,1.97109,1.97046,1.97046,755999999.0
2007-02-08 03:00:00,1.97037,1.97038,1.96952,1.96974,906199995.0
2007-02-08 03:15:00,1.9697,1.96997,1.96945,1.96963,601600001.0
2007-02-08 03:30:00,1.96965,1.97004,1.96944,1.96972,653099998.0
2007-02-08 03:45:00,1.96966,1.96975,1.96939,1.96953,736700001.0
2007-02-08 04:00:00,1.96948,1.96958,1.96903,1.96929,903999995.0
2007-02-08 04:15:00,1.96939,1.9707,1.96912,1.97044,876449996.0
2007-02-08 04:30:00,1.97039,1.97047,1.96997,1.97014,867300002.0
2007-02-08 04:45:00,1.97008,1.97085,1.96951,1.97054,925699996.0
2007-02-08 05:00:00,1.97069,1.97085,1.97043,1.97085,559999997.0
2007-02-08 05:15:00,1.97093,1.97203,1.97081,1.97141,647999999.0
2007-02-08 05:30:00,1.9714,1.97173,1.97122,1.9713,781700002.0
2007-02-08 05:45:00,1.97133,1.97182,1.97114,1.9715,718599995.0
2007-02-08 06:00:00,1.97154,1.97186,1.97115,1.97147,902650002.0
2007-02-08 06:15:00,1.97157,1.97172,1.97128,1.97133,846899998.0
2007-02-08 06:30:00,1.97143,1.9727,1.97143,1.97235,670000001.0
2007-02-08 06:45:00,1.97232,1.97268,1.97218,1.9723,679799995.0
2007-02-08 07:00:00,1.97245,1.97246,1.972,1.97217,842300001.0
2007-02-08 07:15:00,1.97224,1.9723,1.97138,1.97157,1163149996.0
2007-02-08 07:30:00,1.97179,1.97219,1.9716,1.97195,816650003.0
2007-02-08 07:45:00,1.97195,1.97233,1.9718,1.97233,728900004.0
2007-02-08 08:00:00,1.97245,1.97245,1.9719,1.97225,1091200001.0
2007-02-08 08:15:00,1.97225,1.9723,1.97192,1.97207,826499999.0
2007-02-08 08:30:00,1.972,1.97215,1.97127,1.97146,1008700002.0
2007-02-08 08:45:00,1.97154,1.97166,1.97035,1.97035,815400000.0
2007-02-08 09:00:00,1.9703,1.97074,1.96934,1.96964,1088199998.0
2007-02-08 09:15:00,1.96963,1.97012,1.96902,1.96918,1006146995.0
2007-02-08 09:30:00,1.96912,1.96914,1.9675,1.9683,1030199994.0
2007-02-08 09:45:00,1.9682,1.96903,1.96806,1.96867,840300000.0
2007-02-08 10:00:00,1.96867,1.96941,1.96666,1.9671,768300003.0
2007-02-08 10:15:00,1.96705,1.96809,1.96693,1.96768,1109399998.0
2007-02-08 10:30:00,1.96763,1.96763,1.96599,1.96616,911099999.0
2007-02-08 10:45:00,1.96617,1.96692,1.96578,1.96682,1105900000.0
2007-02-08 11:00:00,1.96685,1.96685,1.96568,1.96585,927800001.0
2007-02-08 11:15:00,1.96593,1.96676,1.96587,1.96675,1029249998.0
2007-02-08 11:30:00,1.96674,1.9672,1.9663,1.96672,1025569999.0
2007-02-08 11:45:00,1.96691,1.96786,1.96691,1.96774,1328299993.0
2007-02-08 12:00:00,1.96772,1.96904,1.96739,1.9686,791200001.0
2007-02-08 12:15:00,1.96868,1.96876,1.96773,1.96784,1041599993.0
2007-02-08 12:30:00,1.96785,1.96888,1.96769,1.96879,1014400005.0
2007-02-08 12:45:00,1.96894,1.96915,1.96787,1.96787,1049599999.0
2007-02-08 13:00:00,1.96797,1.96813,1.96718,1.96747,899100002.0
2007-02-08 13:15:00,1.96745,1.96804,1.96713,1.96791,863149997.0
2007-02-08 13:30:00,1.9679,1.96859,1.96763,1.96803,1051800002.0
2007-02-08 13:45:00,1.96802,1.97007,1.96744,1.96744,908799999.0
2007-02-08 14:00:00,1.96732,1.96732,1.96295,1.96327,933299996.0
2007-02-08 14:15:00,1.96342,1.96358,1.96008,1.96101,854000000.0
2007-02-08 14:30:00,1.96104,1.96118,1.96023,1.96048,900200000.0
2007-02-08 14:45:00,1.9604,1.9608,1.95859,1.95965,948200003.0
2007-02-08 15:00:00,1.95965,1.95988,1.95809,1.95864,1050399998.0
2007-02-08 15:15:00,1.95856,1.9591,1.95757,1.95873,1043299995.0
2007-02-08 15:30:00,1.9586,1.96014,1.95812,1.95957,972300001.0
2007-02-08 15:45:00,1.95976,1.95989,1.95676,1.95685,1126820001.0
2007-02-08 16:00:00,1.95711,1.95941,1.95711,1.95871,1059300004.0
2007-02-08 16:15:00,1.95883,1.95972,1.95845,1.95922,909499996.0
2007-02-08 16:30:00,1.95906,1.95916,1.95747,1.95798,872900003.0
2007-02-08 16:45:00,1.95807,1.95847,1.95766,1.958,935799998.0
2007-02-08 17:00:00,1.95784,1.95815,1.95621,1.95636,1094600005.0
2007-02-08 17:15:00,1.95617,1.95691,1.95533,1.9555,865150002.0
2007-02-08 17:30:00,1.95555,1.95709,1.95417,1.95651,1024299999.0
2007-02-08 17:45:00,1.95657,1.958,1.95657,1.958,1032900005.0
2007-02-08 18:00:00,1.95821,1.9588,1.95738,1.95778,12257289999.0
2007-02-08 18:15:00,1.95783,1.95915,1.95668,1.95745,9728970014.0
2007-02-08 18:30:00,1.95748,1.95792,1.9568,1.95718,5394150005.0
2007-02-08 18:45:00,1.95719,1.95851,1.95682,1.9583,5147369981.0
2007-02-08 19:00:00,1.9583,1.9584,1.95705,1.95725,4934149989.0
2007-02-08 19:15:00,1.9573,1.95781,1.95728,1.9576,4226800004.0
2007-02-08 19:30:00,1.95753,1.95805,1.95743,1.95782,4667549983.0
2007-02-08 19:45:00,1.95782,1.95797,1.95739,1.95773,3351770010.0
2007-02-08 20:00:00,1.95785,1.95785,1.95694,1.9572,2967370001.0
2007-02-08 20:15:00,1.9572,1.95729,1.95651,1.95686,3924570001.0
2007-02-08 20:30:00,1.95687,1.95749,1.95685,1.95706,4570546991.0
2007-02-08 20:45:00,1.95703,1.95723,1.95685,1.95718,5127150001.0
2007-02-08 21:00:00,1.95727,1.95784,1.95701,1.95762,3023449992.0
2007-02-08 21:15:00,1.95767,1.95828,1.95754,1.95789,2226470000.0
2007-02-08 21:30:00,1.95798,1.95812,1.95774,1.95796,1852749999.0
2007-02-08 21:45:00,1.95798,1.95825,1.95758,1.95758,1673699995.0
2007-02-08 22:00:00,1.95765,1.95804,1.95764,1.95784,1699700003.0
2007-02-08 22:15:00,1.95789,1.9581,1.95764,1.95792,2159049996.0
2007-02-08 22:30:00,1.95797,1.95812,1.95744,1.9577,1388199996.0
2007-02-08 22:45:00,1.95774,1.95794,1.95754,1.95768,1033900001.0
2007-02-08 23:00:00,1.9577,1.95789,1.95745,1.95785,965999995.0
2007-02-08 23:15:00,1.95782,1.95807,1.95773,1.958,701999999.0
2007-02-08 23:30:00,1.95803,1.95858,1.95795,1.95828,829000002.0
2007-02-08 23:45:00,1.9583,1.95881,1.95808,1.9586,535699996.0
2007-02-09 00:00:00,1.95857,1.95878,1.95845,1.95868,752900004.0
2007-02-09 00:15:00,1.95868,1.95899,1.95841,1.95855,819999999.0
2007-02-09 00:30:00,1.95855,1.95865,1.95817,1.9583,762299993.0
2007-02-09 00:45:00,1.9583,1.95879,1.95813,1.95861,724399997.0
2007-02-09 01:00:00,1.95858,1.9586,1.95794,1.95798,725999997.0
2007-02-09 01:15:00,1.9582,1.95906,1.95788,1.95906,970499992.0
2007-02-09 01:30:00,1.9591,1.95913,1.95877,1.95883,659399994.0
2007-02-09 01:45:00,1.95891,1.95891,1.95797,1.95834,837499996.0
2007-02-09 02:00:00,1.95832,1.95837,1.95768,1.9579,887000006.0
2007-02-09 02:15:00,1.95778,1.95835,1.95754,1.95818,823199995.0
2007-02-09 02:30:00,1.95814,1.95829,1.95787,1.95805,834500000.0
2007-02-09 02:45:00,1.95797,1.95817,1.95757,1.95772,868199998.0
2007-02-09 03:00:00,1.95774,1.95785,1.95699,1.95745,964099995.0
2007-02-09 03:15:00,1.95755,1.95845,1.95721,1.95815,950500003.0
2007-02-09 03:30:00,1.95811,1.95811,1.95741,1.95781,760400000.0
2007-02-09 03:45:00,1.95768,1.95853,1.95745,1.95853,812200002.0
2007-02-09 04:00:00,1.95848,1.95881,1.95822,1.9585,670800003.0
2007-02-09 04:15:00,1.95857,1.95875,1.95841,1.95873,961700004.0
2007-02-09 04:30:00,1.95872,1.95935,1.95868,1.95927,738520005.0
2007-02-09 04:45:00,1.95931,1.95949,1.95855,1.95863,540099996.0
2007-02-09 05:00:00,1.95865,1.95888,1.95846,1.9588,884300001.0
2007-02-09 05:15:00,1.95885,1.95888,1.95845,1.95857,853200001.0
2007-02-09 05:30:00,1.95858,1.95909,1.95853,1.95905,742099999.0
2007-02-09 05:45:00,1.95913,1.95927,1.95877,1.959,711600004.0
2007-02-09 06:00:00,1.95908,1.95998,1.9589,1.95938,696200000.0
2007-02-09 06:15:00,1.95937,1.95941,1.95879,1.95897,799069999.0
2007-02-09 06:30:00,1.9589,1.9591,1.95875,1.95896,855200000.0
2007-02-09 06:45:00,1.95888,1.95899,1.95845,1.95862,565900004.0
2007-02-09 07:00:00,1.95878,1.95885,1.95812,1.95819,784000000.0
2007-02-09 07:15:00,1.95825,1.95865,1.9581,1.95852,803669997.0
2007-02-09 07:30:00,1.9585,1.95931,1.95825,1.95931,1005799993.0
2007-02-09 07:45:00,1.9593,1.9593,1.95848,1.95873,498399996.0
2007-02-09 08:00:00,1.95881,1.95989,1.95881,1.95957,1018199998.0
2007-02-09 08:15:00,1.95963,1.95982,1.95934,1.9594,1056100001.0
2007-02-09 08:30:00,1.95948,1.95959,1.95912,1.95934,892599998.0
2007-02-09 08:45:00,1.95943,1.95951,1.95825,1.95832,914699994.0
2007-02-09 09:00:00,1.95832,1.95849,1.95754,1.95785,835300000.0
2007-02-09 09:15:00,1.9577,1.95775,1.95443,1.95447,942599997.0
2007-02-09 09:30:00,1.95407,1.95432,1.95133,1.95165,988349998.0
2007-02-09 09:45:00,1.9516,1.95167,1.94907,1.95033,1258699997.0
2007-02-09 10:00:00,1.95018,1.95165,1.94911,1.95165,760900000.0
2007-02-09 10:15:00,1.95167,1.95174,1.95026,1.95026,1009970002.0
2007-02-09 10:30:00,1.95031,1.95036,1.94891,1.94941,1001349998.0
2007-02-09 10:45:00,1.94947,1.95087,1.94947,1.95002,1081150005.0
2007-02-09 11:00:00,1.94996,1.95019,1.94925,1.95019,1038199997.0
2007-02-09 11:15:00,1.95024,1.95035,1.94943,1.95004,887949995.0
2007-02-09 11:30:00,1.95002,1.9501,1.9469,1.94748,992100000.0
2007-02-09 11:45:00,1.94747,1.94753,1.94571,1.9465,936900000.0
2007-02-09 12:00:00,1.94652,1.9467,1.94581,1.94657,1034900003.0
2007-02-09 12:15:00,1.94659,1.9474,1.94612,1.94667,1146050006.0
2007-02-09 12:30:00,1.94667,1.94836,1.94611,1.94808,1136646990.0
2007-02-09 12:45:00,1.94816,1.94969,1.94814,1.94932,880800003.0
2007-02-09 13:00:00,1.94928,1.94987,1.94795,1.9481,1006350007.0
2007-02-09 13:15:00,1.94816,1.94829,1.94704,1.94756,834100001.0
2007-02-09 13:30:00,1.94755,1.94895,1.94751,1.94867,1270800006.0
2007-02-09 13:45:00,1.94859,1.94866,1.94681,1.9471,820300004.0
2007-02-09 14:00:00,1.94705,1.94801,1.94693,1.94801,809349997.0
2007-02-09 14:15:00,1.94786,1.94786,1.94647,1.94722,814249995.0
2007-02-09 14:30:00,1.94727,1.94819,1.94714,1.94752,1116299999.0
2007-02-09 14:45:00,1.94752,1.94759,1.94718,1.94734,1021300004.0
2007-02-09 15:00:00,1.94732,1.94842,1.94729,1.94827,1104599999.0
2007-02-09 15:15:00,1.94813,1.94879,1.94794,1.94806,1036449996.0
2007-02-09 15:30:00,1.9481,1.94836,1.94741,1.94751,797899998.0
2007-02-09 15:45:00,1.9474,1.94789,1.947,1.94758,944050002.0
2007-02-09 16:00:00,1.9475,1.94797,1.94675,1.94796,970399997.0
2007-02-09 16:15:00,1.94815,1.94847,1.94706,1.94708,994099999.0
2007-02-09 16:30:00,1.94692,1.94796,1.94681,1.94765,1017700002.0
2007-02-09 16:45:00,1.94755,1.94767,1.94653,1.94694,939700000.0
2007-02-09 17:00:00,1.94695,1.94869,1.94695,1.94855,1095200000.0
2007-02-09 17:15:00,1.94848,1.94959,1.94784,1.94838,940400001.0
2007-02-09 17:30:00,1.94829,1.94856,1.94708,1.94724,812199999.0
2007-02-09 17:45:00,1.94725,1.94888,1.94705,1.94839,702399999.0
2007-02-09 18:00:00,1.94828,1.94843,1.9477,1.94773,13279069974.0
2007-02-09 18:15:00,1.94782,1.94868,1.94766,1.94847,9936369998.0
2007-02-09 18:30:00,1.94849,1.95101,1.94829,1.95008,5479799977.0
2007-02-09 18:45:00,1.95006,1.95084,1.94941,1.95033,5192999994.0
2007-02-09 19:00:00,1.95036,1.95036,1.94977,1.94992,4932200002.0
2007-02-09 19:15:00,1.94998,1.95097,1.94993,1.9504,4520100004.0
2007-02-09 19:30:00,1.95043,1.95109,1.95023,1.95045,4409950004.0
2007-02-09 19:45:00,1.95052,1.95114,1.9505,1.95087,3332849998.0
2007-02-09 20:00:00,1.9508,1.9514,1.95075,1.95093,3077000001.0
2007-02-09 20:15:00,1.95095,1.95104,1.94992,1.9501,3626000006.0
2007-02-09 20:30:00,1.95012,1.95041,1.94989,1.95025,4384900001.0
2007-02-09 20:45:00,1.95024,1.95073,1.9501,1.95052,4965499987.0
2007-02-09 21:00:00,1.9506,1.95075,1.95012,1.95075,2847649991.0
2007-02-09 21:15:00,1.9508,1.95147,1.95075,1.95126,2176300002.0
2007-02-09 21:30:00,1.95122,1.95133,1.95034,1.95063,1805500005.0
2007-02-09 21:45:00,1.95069,1.95069,1.94996,1.95005,2053549999.0
2007-02-09 22:00:00,1.95,1.95038,1.94989,1.95031,1748899995.0
2007-02-09 22:15:00,1.95035,1.95064,1.94987,1.95017,1788750002.0
2007-02-09 22:30:00,1.9503,1.95051,1.94984,1.95,1596200000.0
2007-02-09 22:45:00,1.95008,1.95048,1.9499,1.95016,1320200007.0
2007-02-09 23:00:00,1.94997,1.95058,1.94987,1.95042,1168899991.0
2007-02-09 23:15:00,1.95023,1.95049,1.94972,1.94994,1108400002.0
2007-02-09 23:30:00,1.95007,1.95007,1.94895,1.94924,1101900001.0
2007-02-09 23:45:00,1.94948,1.94949,1.94877,1.94892,1087300000.0
2007-02-12 00:00:00,1.9519,1.9526,1.9515,1.9526,994000014.0
2007-02-12 00:15:00,1.9527,1.9539,1.9527,1.9536,994000014.0
2007-02-12 00:30:00,1.9535,1.9537,1.9533,1.9534,639000009.0
2007-02-12 00:45:00,1.9533,1.9537,1.9531,1.9534,568000008.0
2007-02-12 01:00:00,1.9535,1.9536,1.9529,1.9529,568000008.0
2007-02-12 01:15:00,1.9528,1.9528,1.9525,1.9525,568000008.0
2007-02-12 01:30:00,1.9526,1.9533,1.9525,1.9531,852000012.0
2007-02-12 01:45:00,1.9533,1.9536,1.9525,1.9526,852000012.0
2007-02-12 02:00:00,1.95337,1.95361,1.9527,1.95274,1138099999.0
2007-02-12 02:15:00,1.95278,1.9529,1.95213,1.95251,1144000005.0
2007-02-12 02:30:00,1.95233,1.95319,1.95217,1.953,1259500005.0
2007-02-12 02:45:00,1.95303,1.95359,1.95228,1.95249,881849998.0
2007-02-12 03:00:00,1.95242,1.9528,1.95222,1.95263,1070600003.0
2007-02-12 03:15:00,1.95278,1.95278,1.95195,1.95216,1057799996.0
2007-02-12 03:30:00,1.95195,1.95208,1.95108,1.95193,1239399998.0
2007-02-12 03:45:00,1.95202,1.95267,1.9509,1.95261,1017099996.0
2007-02-12 04:00:00,1.95255,1.95259,1.95156,1.95165,1063600000.0
2007-02-12 04:15:00,1.95179,1.95207,1.9514,1.95187,1097000001.0
2007-02-12 04:30:00,1.95189,1.95203,1.95118,1.95147,1099699997.0
2007-02-12 04:45:00,1.95143,1.95178,1.9511,1.95139,1017269994.0
2007-02-12 05:00:00,1.95152,1.95193,1.95118,1.95188,1056199997.0
2007-02-12 05:15:00,1.95186,1.95231,1.95171,1.95222,1153469997.0
2007-02-12 05:30:00,1.95225,1.95272,1.95205,1.95235,1130900002.0
2007-02-12 05:45:00,1.9527,1.95285,1.95237,1.95272,1167299995.0
2007-02-12 06:00:00,1.95265,1.95287,1.95234,1.95268,1139900001.0
2007-02-12 06:15:00,1.9528,1.95316,1.95243,1.95266,1167100003.0
2007-02-12 06:30:00,1.95287,1.95317,1.95221,1.95261,1014850004.0
2007-02-12 06:45:00,1.95247,1.95272,1.95217,1.95228,1120470000.0
2007-02-12 07:00:00,1.9524,1.95254,1.95177,1.95207,1105899999.0
2007-02-12 07:15:00,1.9521,1.95283,1.95182,1.95272,1035240001.0
2007-02-12 07:30:00,1.95285,1.95324,1.95264,1.9527,1135250000.0
2007-02-12 07:45:00,1.95295,1.9538,1.95279,1.95374,1204870001.0
2007-02-12 08:00:00,1.9535,1.9558,1.95342,1.95577,1176099991.0
2007-02-12 08:15:00,1.95577,1.95655,1.95483,1.95536,1203599997.0
2007-02-12 08:30:00,1.95522,1.95523,1.95335,1.95357,1321500005.0
2007-02-12 08:45:00,1.95383,1.95561,1.95353,1.95546,1264799999.0
2007-02-12 09:00:00,1.9553,1.95564,1.95432,1.95432,1268599999.0
2007-02-12 09:15:00,1.95415,1.9546,1.95343,1.95359,1154499994.0
2007-02-12 09:30:00,1.95357,1.95488,1.95321,1.95431,1190799993.0
2007-02-12 09:45:00,1.95449,1.95478,1.95155,1.95209,1038900001.0
2007-02-12 10:00:00,1.95188,1.95293,1.9502,1.95047,1119600000.0
2007-02-12 10:15:00,1.95015,1.951,1.94929,1.94985,1089199999.0
2007-02-12 10:30:00,1.94985,1.95011,1.94858,1.95011,1158800001.0
2007-02-12 10:45:00,1.94989,1.95076,1.94936,1.95043,1428999997.0
2007-02-12 11:00:00,1.9503,1.95046,1.94933,1.94957,1149899994.0
2007-02-12 11:15:00,1.9497,1.94993,1.94828,1.9487,1081100001.0
2007-02-12 11:30:00,1.94877,1.94884,1.94624,1.94749,1285999992.0
2007-02-12 11:45:00,1.9476,1.9476,1.94586,1.94599,1138300002.0
2007-02-12 12:00:00,1.94612,1.94724,1.94532,1.94629,1084599998.0
2007-02-12 12:15:00,1.94617,1.94629,1.94356,1.94515,1090099996.0
2007-02-12 12:30:00,1.94517,1.94662,1.94483,1.94623,1145699999.0
2007-02-12 12:45:00,1.946,1.9462,1.94514,1.94555,1160350000.0
2007-02-12 13:00:00,1.94548,1.94573,1.94477,1.94512,1231000001.0
2007-02-12 13:15:00,1.94527,1.94549,1.9443,1.94509,996350003.0
2007-02-12 13:30:00,1.94492,1.94967,1.94472,1.94682,1150869999.0
2007-02-12 13:45:00,1.94675,1.94706,1.94611,1.94643,955100006.0
2007-02-12 14:00:00,1.94637,1.94666,1.94493,1.94503,1020250003.0
2007-02-12 14:15:00,1.94512,1.94643,1.945,1.94637,875799996.0
2007-02-12 14:30:00,1.94652,1.94774,1.94642,1.94723,809000001.0
2007-02-12 14:45:00,1.94715,1.94795,1.94688,1.94741,1003100001.0
2007-02-12 15:00:00,1.94744,1.94774,1.94619,1.9463,877399995.0
2007-02-12 15:15:00,1.94628,1.94668,1.94511,1.94512,1124399993.0
2007-02-12 15:30:00,1.9451,1.94676,1.94428,1.94643,957899998.0
2007-02-12 15:45:00,1.94641,1.94659,1.94577,1.94582,1085700000.0
2007-02-12 16:00:00,1.94581,1.94597,1.94546,1.94577,1032600003.0
2007-02-12 16:15:00,1.94584,1.94689,1.94583,1.94652,883500000.0
2007-02-12 16:30:00,1.94644,1.94677,1.94591,1.94651,803099996.0
2007-02-12 16:45:00,1.94648,1.94698,1.94634,1.94668,1029700002.0
2007-02-12 17:00:00,1.94665,1.9478,1.94644,1.94747,1014349995.0
2007-02-12 17:15:00,1.94734,1.94737,1.94678,1.94703,962099999.0
2007-02-12 17:30:00,1.9471,1.94762,1.94659,1.94671,853400000.0
2007-02-12 17:45:00,1.94661,1.94735,1.94657,1.94735,998999998.0
2007-02-12 18:00:00,1.94752,1.94914,1.94746,1.9478,12190499981.0
2007-02-12 18:15:00,1.94786,1.9481,1.94722,1.94735,9559899980.0
2007-02-12 18:30:00,1.94735,1.9474,1.94681,1.94704,5244219999.0
2007-02-12 18:45:00,1.94716,1.94745,1.9468,1.94708,5208246976.0
2007-02-12 19:00:00,1.94708,1.94808,1.94708,1.94752,4836900008.0
2007-02-12 19:15:00,1.94751,1.94769,1.94691,1.94698,4314969999.0
2007-02-12 19:30:00,1.94697,1.94724,1.94629,1.94639,4277699999.0
2007-02-12 19:45:00,1.9464,1.94677,1.94628,1.94665,3296499987.0
2007-02-12 20:00:00,1.94653,1.94713,1.94653,1.94698,2691600001.0
2007-02-12 20:15:00,1.947,1.94708,1.94675,1.947,3473099992.0
2007-02-12 20:30:00,1.94698,1.94704,1.94659,1.94682,4407149999.0
2007-02-12 20:45:00,1.94688,1.9474,1.94662,1.94678,4920199986.0
2007-02-12 21:00:00,1.94674,1.94705,1.94649,1.9466,2991746985.0
2007-02-12 21:15:00,1.94667,1.94682,1.94653,1.94677,2302000004.0
2007-02-12 21:30:00,1.94665,1.94682,1.94621,1.9466,1651500005.0
2007-02-12 21:45:00,1.94657,1.94715,1.94657,1.94677,1987500012.0
2007-02-12 22:00:00,1.9468,1.94688,1.94668,1.94672,1505300002.0
2007-02-12 22:15:00,1.94671,1.94735,1.94646,1.94724,1825849996.0
2007-02-12 22:30:00,1.94727,1.94747,1.94705,1.9474,1291196992.0
2007-02-12 22:45:00,1.94729,1.94767,1.94713,1.94733,1063099992.0
2007-02-12 23:00:00,1.94725,1.948,1.94713,1.94787,639800001.0
2007-02-12 23:15:00,1.94777,1.94815,1.94744,1.94782,727499998.0
2007-02-12 23:30:00,1.94783,1.94797,1.94745,1.94745,919399996.0
2007-02-12 23:45:00,1.94755,1.94762,1.94697,1.94697,559700003.0
2007-02-13 00:00:00,1.94677,1.94709,1.94641,1.94644,852600000.0
2007-02-13 00:15:00,1.94671,1.94748,1.94646,1.94667,777099998.0
2007-02-13 00:30:00,1.94665,1.94665,1.9461,1.9462,736400002.0
2007-02-13 00:45:00,1.9462,1.94636,1.94581,1.94594,811399999.0
2007-02-13 01:00:00,1.94598,1.94641,1.94572,1.94633,739269999.0
2007-02-13 01:15:00,1.94625,1.94654,1.9461,1.94637,785800000.0
2007-02-13 01:30:00,1.94645,1.94729,1.94635,1.94708,765300003.0
2007-02-13 01:45:00,1.94693,1.94724,1.94656,1.94674,760799995.0
2007-02-13 02:00:00,1.94693,1.94779,1.94688,1.9477,741749998.0
2007-02-13 02:15:00,1.94772,1.94772,1.94721,1.94735,706300002.0
2007-02-13 02:30:00,1.94731,1.9476,1.94701,1.94759,720199998.0
2007-02-13 02:45:00,1.94758,1.94779,1.94718,1.94718,762800003.0
2007-02-13 03:00:00,1.94722,1.94756,1.94684,1.94754,908800000.0
2007-02-13 03:15:00,1.9476,1.94797,1.94753,1.9478,541600001.0
2007-02-13 03:30:00,1.94781,1.94781,1.94717,1.94717,620850001.0
2007-02-13 03:45:00,1.9472,1.94771,1.94706,1.94757,930299998.0
2007-02-13 04:00:00,1.94762,1.94811,1.94751,1.94792,934899991.0
2007-02-13 04:15:00,1.94797,1.94863,1.94795,1.94845,819000003.0
2007-02-13 04:30:00,1.94842,1.9486,1.94815,1.94845,546500001.0
2007-02-13 04:45:00,1.94853,1.9489,1.94839,1.9489,550000000.0
2007-02-13 05:00:00,1.94895,1.94925,1.94837,1.94894,893700002.0
2007-02-13 05:15:00,1.94895,1.94914,1.94868,1.94868,692300006.0
2007-02-13 05:30:00,1.94868,1.94879,1.94805,1.94806,791800000.0
2007-02-13 05:45:00,1.94813,1.94845,1.9478,1.9482,870100002.0
2007-02-13 06:00:00,1.94825,1.94877,1.94815,1.94851,696900002.0
2007-02-13 06:15:00,1.94848,1.94878,1.94833,1.9486,862599998.0
2007-02-13 06:30:00,1.94843,1.94856,1.94813,1.9485,641000001.0
2007-02-13 06:45:00,1.94852,1.94877,1.94823,1.94842,604100004.0
2007-02-13 07:00:00,1.94853,1.95013,1.94834,1.9499,880899996.0
2007-02-13 07:15:00,1.95,1.95017,1.94946,1.94965,871399999.0
2007-02-13 07:30:00,1.94958,1.94961,1.94901,1.94951,988599994.0
2007-02-13 07:45:00,1.94948,1.94953,1.94883,1.949,506799997.0
2007-02-13 08:00:00,1.94892,1.94895,1.94841,1.94847,861669993.0
2007-02-13 08:15:00,1.94873,1.94895,1.94826,1.9489,901900006.0
2007-02-13 08:30:00,1.949,1.94931,1.94892,1.949,783599996.0
2007-02-13 08:45:00,1.9491,1.94938,1.94861,1.94885,765400000.0
2007-02-13 09:00:00,1.94892,1.94918,1.94775,1.94915,977500002.0
2007-02-13 09:15:00,1.94913,1.94972,1.94867,1.94945,1049100000.0
2007-02-13 09:30:00,1.9492,1.94933,1.94878,1.94902,917299996.0
2007-02-13 09:45:00,1.94897,1.95149,1.94867,1.95139,881499999.0
2007-02-13 10:00:00,1.95131,1.95225,1.95089,1.95152,843600001.0
2007-02-13 10:15:00,1.95151,1.95151,1.94862,1.94862,935999993.0
2007-02-13 10:30:00,1.94873,1.95031,1.94873,1.95023,885499994.0
2007-02-13 10:45:00,1.95019,1.95076,1.94974,1.95022,1113600000.0
2007-02-13 11:00:00,1.95016,1.95016,1.94922,1.94969,922000002.0
2007-02-13 11:15:00,1.94972,1.95066,1.94966,1.95028,847800000.0
2007-02-13 11:30:00,1.94847,1.94847,1.94114,1.94121,976370006.0
2007-02-13 11:45:00,1.9414,1.9427,1.94078,1.9427,992300002.0
2007-02-13 12:00:00,1.94258,1.94273,1.94075,1.94104,902149997.0
2007-02-13 12:15:00,1.94125,1.94231,1.94125,1.94165,954299995.0
2007-02-13 12:30:00,1.94165,1.94205,1.94129,1.94205,951399994.0
2007-02-13 12:45:00,1.94209,1.94258,1.94125,1.94162,951269992.0
2007-02-13 13:00:00,1.94177,1.9418,1.94014,1.94035,961100004.0
2007-02-13 13:15:00,1.94033,1.94181,1.94027,1.9417,1025050001.0
2007-02-13 13:30:00,1.94165,1.94315,1.94132,1.94265,1081700001.0
2007-02-13 13:45:00,1.94278,1.94294,1.94224,1.94234,729199996.0
2007-02-13 14:00:00,1.94242,1.94289,1.94178,1.94182,915446987.0
2007-02-13 14:15:00,1.94187,1.94263,1.9418,1.94254,884600000.0
2007-02-13 14:30:00,1.94263,1.94322,1.9421,1.94237,1130499997.0
2007-02-13 14:45:00,1.94226,1.94238,1.94181,1.94201,1104700002.0
2007-02-13 15:00:00,1.94202,1.9443,1.94202,1.94384,1064799994.0
2007-02-13 15:15:00,1.94387,1.94407,1.9433,1.94352,998549997.0
2007-02-13 15:30:00,1.94342,1.94618,1.94342,1.94502,872199995.0
2007-02-13 15:45:00,1.9451,1.94549,1.94469,1.94469,1179899999.0
2007-02-13 16:00:00,1.94462,1.94566,1.94413,1.94471,1068399997.0
2007-02-13 16:15:00,1.94478,1.94478,1.94335,1.94371,1035199999.0
2007-02-13 16:30:00,1.94363,1.94391,1.94284,1.94351,940399997.0
2007-02-13 16:45:00,1.94361,1.94424,1.94335,1.94393,1141000009.0
2007-02-13 17:00:00,1.94384,1.94404,1.94257,1.94263,1061900003.0
2007-02-13 17:15:00,1.94256,1.94329,1.94256,1.94293,927599994.0
2007-02-13 17:30:00,1.94293,1.94297,1.94204,1.94205,943800004.0
2007-02-13 17:45:00,1.94206,1.94266,1.94197,1.94265,734019999.0
2007-02-13 18:00:00,1.94272,1.94422,1.94257,1.94359,12716149988.0
2007-02-13 18:15:00,1.94361,1.94361,1.94273,1.94343,9982499981.0
2007-02-13 18:30:00,1.94348,1.94365,1.9432,1.94323,5118650008.0
2007-02-13 18:45:00,1.94322,1.94427,1.94316,1.94407,5605900006.0
2007-02-13 19:00:00,1.94412,1.94489,1.94394,1.94489,4673843978.0
2007-02-13 19:15:00,1.94497,1.94536,1.94478,1.94525,4377899997.0
2007-02-13 19:30:00,1.9452,1.94575,1.94505,1.94552,4351199996.0
2007-02-13 19:45:00,1.94545,1.94549,1.94489,1.94525,3588999997.0
2007-02-13 20:00:00,1.9452,1.94534,1.94405,1.94409,2667099995.0
2007-02-13 20:15:00,1.94407,1.94411,1.94355,1.94381,3716296989.0
2007-02-13 20:30:00,1.94377,1.94394,1.94337,1.94374,4465516996.0
2007-02-13 20:45:00,1.94371,1.94408,1.94369,1.94408,5095097005.0
2007-02-13 21:00:00,1.94406,1.94421,1.94361,1.94401,2857249993.0
2007-02-13 21:15:00,1.94407,1.94508,1.94398,1.94508,2000300005.0
2007-02-13 21:30:00,1.94513,1.94591,1.94498,1.94583,2123350007.0
2007-02-13 21:45:00,1.94587,1.94603,1.9453,1.94553,1726899989.0
2007-02-13 22:00:00,1.94557,1.9456,1.94526,1.94548,1720749995.0
2007-02-13 22:15:00,1.94561,1.94582,1.94545,1.94552,2008650010.0
2007-02-13 22:30:00,1.94555,1.94597,1.94547,1.9459,1443750011.0
2007-02-13 22:45:00,1.94586,1.9469,1.94586,1.94667,856299999.0
2007-02-13 23:00:00,1.94664,1.94686,1.94633,1.94675,839099998.0
2007-02-13 23:15:00,1.94668,1.94713,1.94656,1.94693,831520002.0
2007-02-13 23:30:00,1.94694,1.94727,1.94682,1.9472,531499997.0
2007-02-13 23:45:00,1.94723,1.94733,1.94664,1.94684,747099997.0
2007-02-14 00:00:00,1.94663,1.947,1.94611,1.94642,783399998.0
2007-02-14 00:15:00,1.9465,1.94653,1.94612,1.94619,714900000.0
2007-02-14 00:30:00,1.94622,1.94651,1.94588,1.94642,664700000.0
2007-02-14 00:45:00,1.94637,1.9464,1.94557,1.94565,955449996.0
2007-02-14 01:00:00,1.94574,1.94696,1.94574,1.94689,732299996.0
2007-02-14 01:15:00,1.9468,1.94766,1.94648,1.94662,841200000.0
2007-02-14 01:30:00,1.94672,1.94672,1.94591,1.94592,595000000.0
2007-02-14 01:45:00,1.946,1.94619,1.94542,1.94542,899900003.0
2007-02-14 02:00:00,1.94543,1.94615,1.9454,1.9461,659699999.0
2007-02-14 02:15:00,1.94619,1.94654,1.94577,1.94645,857499998.0
2007-02-14 02:30:00,1.94603,1.94726,1.94597,1.94725,903000002.0
2007-02-14 02:45:00,1.94724,1.94753,1.94635,1.94635,664399999.0
2007-02-14 03:00:00,1.94645,1.94663,1.946,1.94605,770499994.0
2007-02-14 03:15:00,1.94613,1.94703,1.94596,1.9465,944499995.0
2007-02-14 03:30:00,1.94652,1.9468,1.94632,1.9465,669399997.0
2007-02-14 03:45:00,1.94647,1.94675,1.9463,1.9465,742899997.0
2007-02-14 04:00:00,1.94625,1.94668,1.9462,1.94642,976899992.0
2007-02-14 04:15:00,1.9465,1.94675,1.94643,1.94675,735046990.0
2007-02-14 04:30:00,1.94665,1.94665,1.94603,1.94625,805199999.0
2007-02-14 04:45:00,1.94637,1.9469,1.94637,1.9468,449669997.0
2007-02-14 05:00:00,1.94687,1.94689,1.94606,1.94625,627600000.0
2007-02-14 05:15:00,1.94628,1.94662,1.94606,1.94647,772199999.0
2007-02-14 05:30:00,1.94652,1.94714,1.94651,1.94701,785999998.0
2007-02-14 05:45:00,1.94703,1.94727,1.94646,1.94649,599299999.0
2007-02-14 06:00:00,1.94658,1.94749,1.94654,1.94738,854899995.0
2007-02-14 06:15:00,1.94743,1.94817,1.94728,1.94817,962299995.0
2007-02-14 06:30:00,1.94812,1.94892,1.94673,1.94673,748250004.0
2007-02-14 06:45:00,1.94648,1.94678,1.94609,1.9462,857349998.0
2007-02-14 07:00:00,1.94637,1.94646,1.94579,1.9463,843300002.0
2007-02-14 07:15:00,1.9463,1.94653,1.94612,1.94645,714899994.0
2007-02-14 07:30:00,1.94645,1.94655,1.9457,1.94655,901799999.0
2007-02-14 07:45:00,1.94653,1.94669,1.94582,1.94599,564999995.0
2007-02-14 08:00:00,1.94602,1.94662,1.9456,1.9464,1104600004.0
2007-02-14 08:15:00,1.94634,1.94666,1.94612,1.9466,985669996.0
2007-02-14 08:30:00,1.94662,1.94732,1.94662,1.94666,840099999.0
2007-02-14 08:45:00,1.94661,1.94757,1.94652,1.94753,823999997.0
2007-02-14 09:00:00,1.94738,1.9492,1.94685,1.94833,926100000.0
2007-02-14 09:15:00,1.94809,1.94856,1.94741,1.94798,930000004.0
2007-02-14 09:30:00,1.94789,1.95053,1.94775,1.95053,1019699998.0
2007-02-14 09:45:00,1.95056,1.95159,1.94962,1.95096,1133599999.0
2007-02-14 10:00:00,1.95095,1.95351,1.95074,1.95284,942000000.0
2007-02-14 10:15:00,1.95279,1.95305,1.95095,1.95118,816669999.0
2007-02-14 10:30:00,1.9513,1.9518,1.95115,1.95148,1226700003.0
2007-02-14 10:45:00,1.95144,1.95198,1.95097,1.95198,1172946992.0
2007-02-14 11:00:00,1.95207,1.95233,1.95143,1.95145,1064199997.0
2007-02-14 11:15:00,1.95142,1.9522,1.95134,1.95148,1040000004.0
2007-02-14 11:30:00,1.95152,1.95219,1.9507,1.95102,986100001.0
2007-02-14 11:45:00,1.9511,1.95151,1.95079,1.95126,1066799996.0
2007-02-14 12:00:00,1.95122,1.95141,1.95086,1.9512,856449997.0
2007-02-14 12:15:00,1.95113,1.95234,1.95113,1.95229,1096499996.0
2007-02-14 12:30:00,1.95185,1.95579,1.94878,1.95514,988049994.0
2007-02-14 12:45:00,1.95542,1.95556,1.95435,1.95538,1062899995.0
2007-02-14 13:00:00,1.9554,1.95638,1.95485,1.95548,1097799994.0
2007-02-14 13:15:00,1.95549,1.95578,1.9544,1.95463,1067399998.0
2007-02-14 13:30:00,1.95455,1.9549,1.95425,1.95454,1115300001.0
2007-02-14 13:45:00,1.95452,1.95535,1.95433,1.95497,1158750000.0
2007-02-14 14:00:00,1.95493,1.9551,1.95414,1.95441,938099999.0
2007-02-14 14:15:00,1.95427,1.95525,1.95419,1.95429,850800001.0
2007-02-14 14:30:00,1.95437,1.95569,1.95426,1.9556,888600004.0
2007-02-14 14:45:00,1.95548,1.95548,1.95417,1.95417,944800001.0
2007-02-14 15:00:00,1.95412,1.95448,1.95381,1.95447,1073600000.0
2007-02-14 15:15:00,1.95442,1.95524,1.9544,1.95514,960699997.0
2007-02-14 15:30:00,1.95548,1.95707,1.95493,1.9558,1040700001.0
2007-02-14 15:45:00,1.9558,1.95791,1.9558,1.95702,1038550006.0
2007-02-14 16:00:00,1.95696,1.95721,1.95607,1.95637,1146699995.0
2007-02-14 16:15:00,1.95627,1.95683,1.95599,1.95672,951999997.0
2007-02-14 16:30:00,1.95664,1.95718,1.95609,1.95615,965900000.0
2007-02-14 16:45:00,1.95618,1.95761,1.95618,1.95761,1122400004.0
2007-02-14 17:00:00,1.9582,1.96377,1.9579,1.96267,884399997.0
2007-02-14 17:15:00,1.96249,1.96372,1.96226,1.96291,1055600003.0
2007-02-14 17:30:00,1.96301,1.96309,1.962,1.96215,1020899994.0
2007-02-14 17:45:00,1.96209,1.96261,1.96071,1.96071,952699998.0
2007-02-14 18:00:00,1.96075,1.96192,1.96072,1.96133,12322699995.0
2007-02-14 18:15:00,1.96143,1.96217,1.96105,1.96153,10098149989.0
2007-02-14 18:30:00,1.96159,1.96281,1.96156,1.96272,4911769992.0
2007-02-14 18:45:00,1.96263,1.96307,1.96166,1.96232,5933696985.0
2007-02-14 19:00:00,1.96242,1.96295,1.96215,1.96235,4982370002.0
2007-02-14 19:15:00,1.96231,1.96254,1.96159,1.96208,4187249998.0
2007-02-14 19:30:00,1.96203,1.96216,1.96142,1.96145,4748649982.0
2007-02-14 19:45:00,1.9615,1.96196,1.96138,1.96166,3363299981.0
2007-02-14 20:00:00,1.96162,1.96166,1.96107,1.96129,2841300006.0
2007-02-14 20:15:00,1.96121,1.96164,1.96117,1.96133,3344543985.0
2007-02-14 20:30:00,1.96135,1.96192,1.96131,1.9615,4551246982.0
2007-02-14 20:45:00,1.96155,1.96155,1.96119,1.96135,5018449996.0
2007-02-14 21:00:00,1.96128,1.96199,1.96128,1.96142,2787869996.0
2007-02-14 21:15:00,1.96144,1.96171,1.96124,1.96162,2430100011.0
2007-02-14 21:30:00,1.96162,1.96219,1.96155,1.96202,1937199996.0
2007-02-14 21:45:00,1.96198,1.96198,1.96143,1.96173,2076000003.0
2007-02-14 22:00:00,1.9617,1.96192,1.96153,1.96191,1475099995.0
2007-02-14 22:15:00,1.96187,1.96224,1.96155,1.96205,1949500012.0
2007-02-14 22:30:00,1.9621,1.96243,1.96197,1.96212,1403650008.0
2007-02-14 22:45:00,1.96211,1.9623,1.96191,1.96219,1009600006.0
2007-02-14 23:00:00,1.96214,1.96233,1.96193,1.96228,714499994.0
2007-02-14 23:15:00,1.96228,1.96277,1.96216,1.96239,764300002.0
2007-02-14 23:30:00,1.96228,1.96252,1.96194,1.9624,725499999.0
2007-02-14 23:45:00,1.96222,1.9628,1.96187,1.96257,655799999.0
2007-02-15 00:00:00,1.96252,1.96257,1.96172,1.96248,588400001.0
2007-02-15 00:15:00,1.96243,1.96276,1.96221,1.96267,663399999.0
2007-02-15 00:30:00,1.96269,1.96348,1.96264,1.96298,681100001.0
2007-02-15 00:45:00,1.96309,1.96335,1.96265,1.96298,1042800000.0
2007-02-15 01:00:00,1.96292,1.96359,1.96292,1.96333,644800001.0
2007-02-15 01:15:00,1.9633,1.96342,1.96283,1.96307,695799998.0
2007-02-15 01:30:00,1.96319,1.96358,1.96299,1.96321,729700000.0
2007-02-15 01:45:00,1.96324,1.96463,1.96274,1.96447,1041099997.0
2007-02-15 02:00:00,1.96451,1.96451,1.96237,1.96243,972699995.0
2007-02-15 02:15:00,1.96249,1.96273,1.96225,1.96273,681946993.0
2007-02-15 02:30:00,1.96265,1.96296,1.96229,1.96258,787570002.0
2007-02-15 02:45:00,1.96246,1.96257,1.96195,1.96229,797150002.0
2007-02-15 03:00:00,1.96229,1.9627,1.96205,1.96268,753199997.0
2007-02-15 03:15:00,1.96273,1.96463,1.96272,1.9643,635200003.0
2007-02-15 03:30:00,1.9644,1.96445,1.96305,1.96386,915400000.0
2007-02-15 03:45:00,1.9639,1.96395,1.96324,1.96332,762399999.0
2007-02-15 04:00:00,1.96338,1.96342,1.96275,1.96275,611200003.0
2007-02-15 04:15:00,1.96285,1.96302,1.96226,1.96237,966900002.0
2007-02-15 04:30:00,1.96239,1.96293,1.96238,1.96265,696100004.0
2007-02-15 04:45:00,1.96278,1.96303,1.96243,1.96276,680400001.0
2007-02-15 05:00:00,1.96275,1.96283,1.96244,1.96268,557349998.0
2007-02-15 05:15:00,1.96275,1.96288,1.96248,1.96275,802199998.0
2007-02-15 05:30:00,1.96273,1.96291,1.96195,1.9622,930199994.0
2007-02-15 05:45:00,1.96218,1.96284,1.96218,1.96269,873499997.0
2007-02-15 06:00:00,1.96278,1.96308,1.96259,1.96268,872399998.0
2007-02-15 06:15:00,1.96278,1.96347,1.96267,1.96347,736249996.0
2007-02-15 06:30:00,1.9634,1.96348,1.96308,1.96323,750499994.0
2007-02-15 06:45:00,1.9632,1.96338,1.96282,1.96309,645300003.0
2007-02-15 07:00:00,1.96335,1.96406,1.96324,1.96399,965800001.0
2007-02-15 07:15:00,1.96405,1.96405,1.9634,1.96375,853299998.0
2007-02-15 07:30:00,1.96362,1.96378,1.96333,1.9637,692700002.0
2007-02-15 07:45:00,1.96375,1.96421,1.96355,1.96421,534699999.0
2007-02-15 08:00:00,1.96427,1.96443,1.96367,1.96381,677899995.0
2007-02-15 08:15:00,1.96385,1.96416,1.96352,1.96366,1014999998.0
2007-02-15 08:30:00,1.96358,1.96451,1.96355,1.96423,813999998.0
2007-02-15 08:45:00,1.96441,1.96668,1.96433,1.96631,727999999.0
2007-02-15 09:00:00,1.96623,1.96629,1.9646,1.96531,903099998.0
2007-02-15 09:15:00,1.96524,1.96586,1.96477,1.96555,1025799993.0
2007-02-15 09:30:00,1.96545,1.9657,1.96448,1.96468,1049069996.0
2007-02-15 09:45:00,1.96465,1.96489,1.96377,1.96465,940000000.0
2007-02-15 10:00:00,1.9645,1.96454,1.96295,1.96303,734899995.0
2007-02-15 10:15:00,1.96308,1.96544,1.96254,1.96535,888900000.0
2007-02-15 10:30:00,1.96531,1.9665,1.96484,1.9665,838400003.0
2007-02-15 10:45:00,1.96652,1.96749,1.9656,1.9657,1027199995.0
2007-02-15 11:00:00,1.96558,1.96632,1.96524,1.96607,945550000.0
2007-02-15 11:15:00,1.9658,1.96637,1.9652,1.96547,948520004.0
2007-02-15 11:30:00,1.96486,1.96486,1.95569,1.9572,1105300005.0
2007-02-15 11:45:00,1.9576,1.95922,1.95689,1.95721,979500004.0
2007-02-15 12:00:00,1.95731,1.95739,1.95467,1.95678,943446993.0
2007-02-15 12:15:00,1.95682,1.95727,1.95622,1.95683,1106000001.0
2007-02-15 12:30:00,1.95682,1.9576,1.95658,1.95701,1071699999.0
2007-02-15 12:45:00,1.95711,1.95739,1.95653,1.95713,901900001.0
2007-02-15 13:00:00,1.95726,1.95762,1.95666,1.95695,873050001.0
2007-02-15 13:15:00,1.95693,1.9571,1.95607,1.95682,896170002.0
2007-02-15 13:30:00,1.95679,1.95729,1.95622,1.9571,1120046994.0
2007-02-15 13:45:00,1.95706,1.95789,1.95698,1.95728,981400005.0
2007-02-15 14:00:00,1.95735,1.95752,1.95619,1.95664,840699997.0
2007-02-15 14:15:00,1.95669,1.95678,1.95568,1.95618,793769998.0
2007-02-15 14:30:00,1.95625,1.95698,1.95606,1.95682,838600000.0
2007-02-15 14:45:00,1.95678,1.95751,1.95666,1.95697,927499999.0
2007-02-15 15:00:00,1.9569,1.95727,1.95659,1.95723,991600003.0
2007-02-15 15:15:00,1.9572,1.95749,1.95642,1.95642,837600002.0
2007-02-15 15:30:00,1.956,1.95776,1.95575,1.95716,1155300001.0
2007-02-15 15:45:00,1.957,1.95727,1.95585,1.95624,988499997.0
2007-02-15 16:00:00,1.95717,1.96101,1.95717,1.96028,936850000.0
2007-02-15 16:15:00,1.96068,1.96183,1.95919,1.95933,972299995.0
2007-02-15 16:30:00,1.95906,1.95972,1.95742,1.95806,906750001.0
2007-02-15 16:45:00,1.9581,1.95861,1.9574,1.95765,1135000005.0
2007-02-15 17:00:00,1.95765,1.95768,1.95614,1.95642,1049300000.0
2007-02-15 17:15:00,1.95635,1.95656,1.95495,1.95516,996000002.0
2007-02-15 17:30:00,1.95504,1.95734,1.95488,1.95708,988500000.0
2007-02-15 17:45:00,1.95661,1.95661,1.95327,1.95408,813799996.0
2007-02-15 18:00:00,1.95395,1.95421,1.95153,1.95228,12804019990.0
2007-02-15 18:15:00,1.95239,1.95277,1.95197,1.95243,10144919977.0
2007-02-15 18:30:00,1.95254,1.95351,1.95235,1.9531,5237699998.0
2007-02-15 18:45:00,1.95311,1.95335,1.95247,1.95258,5345270006.0
2007-02-15 19:00:00,1.95261,1.95529,1.95261,1.95289,4477569991.0
2007-02-15 19:15:00,1.95286,1.95362,1.95264,1.9528,4503770010.0
2007-02-15 19:30:00,1.95277,1.95341,1.95253,1.95327,4502499987.0
2007-02-15 19:45:00,1.95322,1.95345,1.95254,1.95268,3493970000.0
2007-02-15 20:00:00,1.95257,1.95263,1.95196,1.95241,2740399995.0
2007-02-15 20:15:00,1.9524,1.95298,1.95213,1.95256,3608249998.0
2007-02-15 20:30:00,1.95258,1.95295,1.95227,1.95252,4448649993.0
2007-02-15 20:45:00,1.95253,1.9527,1.95229,1.9524,4575940009.0
2007-02-15 21:00:00,1.9525,1.95296,1.95235,1.95278,2998919997.0
2007-02-15 21:15:00,1.95284,1.95346,1.95249,1.95301,1965549997.0
2007-02-15 21:30:00,1.95332,1.95413,1.9531,1.95393,1896300002.0
2007-02-15 21:45:00,1.95387,1.95454,1.95387,1.95435,2004400000.0
2007-02-15 22:00:00,1.95442,1.95452,1.95401,1.95428,1530999998.0
2007-02-15 22:15:00,1.95437,1.9545,1.95395,1.95407,1714347002.0
2007-02-15 22:30:00,1.9541,1.95434,1.95361,1.9539,1413600001.0
2007-02-15 22:45:00,1.95393,1.95397,1.95272,1.95276,1066999996.0
2007-02-15 23:00:00,1.95264,1.95285,1.95238,1.95277,907150000.0
2007-02-15 23:15:00,1.95252,1.95282,1.95221,1.95232,691699995.0
2007-02-15 23:30:00,1.95231,1.95241,1.95101,1.95108,745000000.0
2007-02-15 23:45:00,1.95103,1.95137,1.95081,1.95097,855199999.0
2007-02-16 00:00:00,1.95075,1.95188,1.95064,1.9515,790700002.0
2007-02-16 00:15:00,1.95153,1.95215,1.95129,1.95215,690199997.0
2007-02-16 00:30:00,1.95215,1.95215,1.95048,1.95068,645699996.0
2007-02-16 00:45:00,1.95068,1.95079,1.95025,1.9506,894900001.0
2007-02-16 01:00:00,1.95058,1.95134,1.95053,1.95123,778800005.0
2007-02-16 01:15:00,1.95118,1.95136,1.95034,1.9506,666300001.0
2007-02-16 01:30:00,1.9507,1.95116,1.9507,1.951,825150000.0
2007-02-16 01:45:00,1.95118,1.95137,1.95093,1.95118,746549995.0
2007-02-16 02:00:00,1.9512,1.9516,1.95105,1.95127,964200005.0
2007-02-16 02:15:00,1.95139,1.95217,1.95136,1.95215,670300000.0
2007-02-16 02:30:00,1.95214,1.95235,1.95141,1.95197,809499999.0
2007-02-16 02:45:00,1.9519,1.95211,1.95147,1.95165,880100002.0
2007-02-16 03:00:00,1.95174,1.95239,1.95162,1.95197,883499997.0
2007-02-16 03:15:00,1.95206,1.95213,1.95099,1.95106,740299997.0
2007-02-16 03:30:00,1.95118,1.95153,1.95105,1.9515,647899997.0
2007-02-16 03:45:00,1.95148,1.95194,1.95131,1.95194,932700002.0
2007-02-16 04:00:00,1.95195,1.95219,1.95163,1.95171,946350005.0
2007-02-16 04:15:00,1.9518,1.95222,1.95168,1.95213,902346993.0
2007-02-16 04:30:00,1.95212,1.95341,1.95188,1.9528,862600000.0
2007-02-16 04:45:00,1.9529,1.9531,1.95243,1.95252,647099998.0
2007-02-16 05:00:00,1.95252,1.95252,1.95205,1.9522,681100003.0
2007-02-16 05:15:00,1.95223,1.95237,1.95208,1.95225,616799999.0
2007-02-16 05:30:00,1.95223,1.95238,1.95203,1.95208,787300003.0
2007-02-16 05:45:00,1.95218,1.95224,1.95167,1.9519,810899999.0
2007-02-16 06:00:00,1.95195,1.95288,1.95185,1.95288,788700000.0
2007-02-16 06:15:00,1.95295,1.95321,1.95253,1.9531,792399998.0
2007-02-16 06:30:00,1.95315,1.95326,1.95266,1.95312,698399998.0
2007-02-16 06:45:00,1.95309,1.95328,1.95257,1.95259,449899998.0
2007-02-16 07:00:00,1.95276,1.9529,1.95255,1.95262,700900003.0
2007-02-16 07:15:00,1.95264,1.95328,1.95253,1.95309,963599999.0
2007-02-16 07:30:00,1.95317,1.95343,1.95284,1.95336,1050049995.0
2007-02-16 07:45:00,1.95335,1.95343,1.95293,1.95319,629100001.0
2007-02-16 08:00:00,1.95312,1.95319,1.9522,1.95286,977999999.0
2007-02-16 08:15:00,1.95287,1.95313,1.95274,1.95297,936299997.0
2007-02-16 08:30:00,1.95297,1.95343,1.95286,1.95294,831400000.0
2007-02-16 08:45:00,1.95311,1.95345,1.95209,1.95209,845300001.0
2007-02-16 09:00:00,1.95212,1.95271,1.95205,1.95253,940550000.0
2007-02-16 09:15:00,1.95267,1.95384,1.95248,1.95276,889899998.0
2007-02-16 09:30:00,1.9527,1.95318,1.95204,1.95247,895199998.0
2007-02-16 09:45:00,1.95243,1.95256,1.95062,1.95104,806100004.0
2007-02-16 10:00:00,1.9507,1.95077,1.9486,1.94902,864799998.0
2007-02-16 10:15:00,1.94899,1.94919,1.9479,1.94896,938099995.0
2007-02-16 10:30:00,1.94893,1.94902,1.9474,1.94893,964299995.0
2007-02-16 10:45:00,1.94895,1.94917,1.94823,1.94851,1076799997.0
2007-02-16 11:00:00,1.94855,1.94919,1.94817,1.94912,787800002.0
2007-02-16 11:15:00,1.94918,1.94989,1.94899,1.94965,1071300001.0
2007-02-16 11:30:00,1.94957,1.94991,1.94937,1.94965,1228399999.0
2007-02-16 11:45:00,1.94964,1.94971,1.94842,1.94848,970899997.0
2007-02-16 12:00:00,1.94853,1.9496,1.94848,1.9495,925599997.0
2007-02-16 12:15:00,1.94948,1.94948,1.94813,1.94828,1020399998.0
2007-02-16 12:30:00,1.94831,1.94861,1.94794,1.94856,872800001.0
2007-02-16 12:45:00,1.94855,1.94871,1.94799,1.94855,1092750002.0
2007-02-16 13:00:00,1.94845,1.94851,1.94742,1.94798,971599997.0
2007-02-16 13:15:00,1.9478,1.94817,1.94763,1.9477,936500000.0
2007-02-16 13:30:00,1.94769,1.94829,1.94769,1.94817,1123000003.0
2007-02-16 13:45:00,1.94807,1.94864,1.94775,1.94864,998149995.0
2007-02-16 14:00:00,1.94871,1.94913,1.94857,1.94878,820500003.0
2007-02-16 14:15:00,1.94871,1.94958,1.94862,1.94942,842599999.0
2007-02-16 14:30:00,1.94942,1.94942,1.94816,1.94827,887199998.0
2007-02-16 14:45:00,1.94814,1.94893,1.94789,1.94888,1091499999.0
2007-02-16 15:00:00,1.94893,1.95001,1.94893,1.94906,1190749998.0
2007-02-16 15:15:00,1.94902,1.94951,1.94823,1.9484,1128949999.0
2007-02-16 15:30:00,1.94893,1.95149,1.94869,1.94869,961800001.0
2007-02-16 15:45:00,1.94846,1.94887,1.94773,1.9481,931500001.0
2007-02-16 16:00:00,1.94832,1.94857,1.94653,1.94762,953600001.0
2007-02-16 16:15:00,1.9476,1.9481,1.94688,1.94788,949399998.0
2007-02-16 16:30:00,1.94765,1.94857,1.94745,1.94818,1299799998.0
2007-02-16 16:45:00,1.94815,1.94963,1.94805,1.94855,1200849998.0
2007-02-16 17:00:00,1.94857,1.94931,1.94747,1.94903,960400001.0
2007-02-16 17:15:00,1.94881,1.94919,1.94853,1.94908,853700000.0
2007-02-16 17:30:00,1.94896,1.94942,1.94878,1.94918,981200004.0
2007-02-16 17:45:00,1.9492,1.9499,1.94899,1.94979,898100002.0
2007-02-16 18:00:00,1.94975,1.95052,1.94879,1.94997,12673287015.0
2007-02-16 18:15:00,1.95005,1.9505,1.94964,1.95037,9779397006.0
2007-02-16 18:30:00,1.95024,1.9513,1.95014,1.95046,5344200002.0
2007-02-16 18:45:00,1.95043,1.95051,1.94935,1.94962,5564800006.0
2007-02-16 19:00:00,1.94969,1.94992,1.94916,1.94957,5090219993.0
2007-02-16 19:15:00,1.94953,1.95059,1.94942,1.9505,4273970006.0
2007-02-16 19:30:00,1.95046,1.9512,1.95031,1.95031,4203349999.0
2007-02-16 19:45:00,1.95028,1.95039,1.95013,1.95024,3467819994.0
2007-02-16 20:00:00,1.9502,1.95059,1.95015,1.95042,2918899999.0
2007-02-16 20:15:00,1.9504,1.95107,1.95035,1.9504,3396199996.0
2007-02-16 20:30:00,1.95044,1.95062,1.95015,1.95045,4542299995.0
2007-02-16 20:45:00,1.95049,1.95065,1.95032,1.9506,5096470000.0
2007-02-16 21:00:00,1.9506,1.95106,1.95049,1.9509,2751850005.0
2007-02-16 21:15:00,1.95093,1.95123,1.95018,1.95042,1871549997.0
2007-02-16 21:30:00,1.9503,1.9505,1.9496,1.95013,1990649992.0
2007-02-16 21:45:00,1.95012,1.95023,1.94979,1.94996,2019249987.0
2007-02-16 22:00:00,1.95001,1.95016,1.94965,1.94996,1536599998.0
2007-02-16 22:15:00,1.94996,1.95023,1.9498,1.9501,1859246990.0
2007-02-16 22:30:00,1.95014,1.95022,1.94965,1.94973,1400399996.0
2007-02-16 22:45:00,1.94973,1.94998,1.94942,1.94992,952150001.0
2007-02-16 23:00:00,1.94985,1.95035,1.94955,1.95035,735399998.0
2007-02-16 23:15:00,1.95035,1.9506,1.94988,1.95022,902999998.0
2007-02-16 23:30:00,1.95021,1.95041,1.94985,1.95033,582200002.0
2007-02-16 23:45:00,1.95036,1.95047,1.94892,1.94928,901699998.0
2007-02-19 00:00:00,1.9543,1.9543,1.9529,1.9535,176000000.0
2007-02-19 00:15:00,1.9534,1.9536,1.9533,1.9536,176000000.0
2007-02-19 00:30:00,1.9535,1.9536,1.9532,1.9532,132000000.0
2007-02-19 00:45:00,1.9533,1.9535,1.9519,1.9525,264000000.0
2007-02-19 01:00:00,1.9528,1.9533,1.9526,1.9529,132000000.0
2007-02-19 01:15:00,1.9528,1.9534,1.9528,1.9532,198000000.0
2007-02-19 01:30:00,1.9531,1.9531,1.9523,1.9526,176000000.0
2007-02-19 01:45:00,1.9524,1.9526,1.9522,1.9525,176000000.0
2007-02-19 02:00:00,1.95238,1.95302,1.95218,1.9528,883000005.0
2007-02-19 02:15:00,1.95283,1.95351,1.95249,1.95303,783399997.0
2007-02-19 02:30:00,1.95298,1.95311,1.9523,1.95246,692800000.0
2007-02-19 02:45:00,1.95242,1.95261,1.95199,1.95243,678900002.0
2007-02-19 03:00:00,1.95242,1.9526,1.95221,1.95245,603600000.0
2007-02-19 03:15:00,1.95244,1.95278,1.95224,1.95248,750149995.0
2007-02-19 03:30:00,1.95267,1.95267,1.95212,1.9524,663400004.0
2007-02-19 03:45:00,1.9524,1.95286,1.9524,1.9528,754600000.0
2007-02-19 04:00:00,1.95273,1.95329,1.95267,1.95268,1016999991.0
2007-02-19 04:15:00,1.95284,1.953,1.95256,1.95275,819499996.0
2007-02-19 04:30:00,1.95281,1.95379,1.95274,1.9536,668900002.0
2007-02-19 04:45:00,1.9538,1.95586,1.95376,1.95581,898800003.0
2007-02-19 05:00:00,1.95582,1.95582,1.9541,1.95429,737499994.0
2007-02-19 05:15:00,1.95435,1.95447,1.95362,1.95372,701400001.0
2007-02-19 05:30:00,1.9537,1.95382,1.95325,1.95336,713099999.0
2007-02-19 05:45:00,1.95342,1.95366,1.95335,1.95343,867800005.0
2007-02-19 06:00:00,1.95345,1.95365,1.95303,1.95338,853050003.0
2007-02-19 06:15:00,1.95345,1.95381,1.95314,1.95376,770600002.0
2007-02-19 06:30:00,1.95373,1.95397,1.9531,1.95312,717099994.0
2007-02-19 06:45:00,1.95305,1.95391,1.95305,1.95349,702000002.0
2007-02-19 07:00:00,1.95365,1.95376,1.95335,1.95353,942499993.0
2007-02-19 07:15:00,1.95377,1.95452,1.95365,1.95425,829300000.0
2007-02-19 07:30:00,1.95425,1.95427,1.95394,1.95415,627500001.0
2007-02-19 07:45:00,1.95419,1.9543,1.95293,1.95401,630999996.0
2007-02-19 08:00:00,1.954,1.95443,1.95384,1.95441,844900003.0
2007-02-19 08:15:00,1.95445,1.95525,1.9543,1.9546,723499999.0
2007-02-19 08:30:00,1.95461,1.95564,1.95461,1.95533,970169989.0
2007-02-19 08:45:00,1.95545,1.95545,1.95425,1.95438,662300002.0
2007-02-19 09:00:00,1.95432,1.95459,1.95387,1.95398,890700007.0
2007-02-19 09:15:00,1.95389,1.95417,1.95234,1.95254,722499998.0
2007-02-19 09:30:00,1.95255,1.95367,1.95244,1.95301,995799995.0
2007-02-19 09:45:00,1.95302,1.95349,1.95262,1.95327,870299998.0
2007-02-19 10:00:00,1.95322,1.95322,1.95049,1.95113,791899999.0
2007-02-19 10:15:00,1.95122,1.95165,1.95104,1.95155,890300003.0
2007-02-19 10:30:00,1.95151,1.95151,1.95039,1.95042,874599995.0
2007-02-19 10:45:00,1.95044,1.95073,1.95,1.95072,908299999.0
2007-02-19 11:00:00,1.95077,1.9514,1.95046,1.95082,943599996.0
2007-02-19 11:15:00,1.95088,1.95089,1.95052,1.95075,886999995.0
2007-02-19 11:30:00,1.9507,1.95111,1.95054,1.95097,1031699998.0
2007-02-19 11:45:00,1.95091,1.95243,1.95082,1.95243,1165569996.0
2007-02-19 12:00:00,1.95241,1.95259,1.95144,1.95245,787500001.0
2007-02-19 12:15:00,1.95238,1.95241,1.9442,1.94456,985599997.0
2007-02-19 12:30:00,1.94458,1.94596,1.94333,1.94521,1042400004.0
2007-02-19 12:45:00,1.94533,1.94582,1.94439,1.94464,799499997.0
2007-02-19 13:00:00,1.94483,1.94564,1.94471,1.94561,947199998.0
2007-02-19 13:15:00,1.94572,1.94601,1.9454,1.94568,1093499998.0
2007-02-19 13:30:00,1.94565,1.94569,1.94493,1.94517,1082000005.0
2007-02-19 13:45:00,1.94527,1.9454,1.94392,1.94395,980199994.0
2007-02-19 14:00:00,1.94402,1.94499,1.94372,1.94477,965049996.0
2007-02-19 14:15:00,1.94467,1.94505,1.94458,1.9447,937100002.0
2007-02-19 14:30:00,1.94473,1.94484,1.9443,1.94452,925699996.0
2007-02-19 14:45:00,1.9445,1.94566,1.9445,1.9456,978800001.0
2007-02-19 15:00:00,1.9456,1.94577,1.9451,1.9451,952800000.0
2007-02-19 15:15:00,1.94507,1.94553,1.94507,1.94528,1046550007.0
2007-02-19 15:30:00,1.94519,1.94579,1.94515,1.94548,731700002.0
2007-02-19 15:45:00,1.94551,1.94554,1.94481,1.94501,1066099994.0
2007-02-19 16:00:00,1.94505,1.94513,1.94482,1.94512,789000002.0
2007-02-19 16:15:00,1.94498,1.94503,1.94477,1.94496,693700001.0
2007-02-19 16:30:00,1.94483,1.94566,1.94483,1.94566,997500002.0
2007-02-19 16:45:00,1.9456,1.94562,1.94515,1.94523,1078150011.0
2007-02-19 17:00:00,1.94514,1.94555,1.94514,1.94552,1087799997.0
2007-02-19 17:15:00,1.94549,1.94617,1.94508,1.94605,864099994.0
2007-02-19 17:30:00,1.94604,1.94657,1.94597,1.94615,965699994.0
2007-02-19 17:45:00,1.94612,1.94826,1.94598,1.94732,916700001.0
2007-02-19 18:00:00,1.94736,1.94895,1.94733,1.94869,12420146989.0
2007-02-19 18:15:00,1.9489,1.95033,1.94873,1.94942,10156650000.0
2007-02-19 18:30:00,1.94943,1.94979,1.94921,1.9495,5318799987.0
2007-02-19 18:45:00,1.94944,1.95,1.94942,1.9499,5249650007.0
2007-02-19 19:00:00,1.94993,1.95146,1.94978,1.95121,4608440003.0
2007-02-19 19:15:00,1.95123,1.9526,1.9509,1.9524,4480549988.0
2007-02-19 19:30:00,1.95224,1.95273,1.95214,1.9526,4343449989.0
2007-02-19 19:45:00,1.9526,1.95324,1.9524,1.95301,3413700000.0
2007-02-19 20:00:00,1.95299,1.95397,1.95289,1.95289,2829499993.0
2007-02-19 20:15:00,1.95282,1.9529,1.95133,1.95141,3337019997.0
2007-02-19 20:30:00,1.95143,1.95218,1.95133,1.95165,4633799993.0
2007-02-19 20:45:00,1.95165,1.95181,1.95079,1.95091,5066949990.0
2007-02-19 21:00:00,1.95115,1.95133,1.95082,1.9511,3116569983.0
2007-02-19 21:15:00,1.95115,1.95118,1.95079,1.95102,2120899999.0
2007-02-19 21:30:00,1.95095,1.95115,1.95068,1.95103,2176146994.0
2007-02-19 21:45:00,1.95102,1.95105,1.95063,1.95068,1822749990.0
2007-02-19 22:00:00,1.95072,1.95234,1.95072,1.9517,1583699998.0
2007-02-19 22:15:00,1.95153,1.95177,1.95128,1.95142,1545000000.0
2007-02-19 22:30:00,1.95141,1.95161,1.95098,1.9514,1538999993.0
2007-02-19 22:45:00,1.95135,1.9515,1.95089,1.95117,854299997.0
2007-02-19 23:00:00,1.9511,1.95135,1.9507,1.9511,666899997.0
2007-02-19 23:15:00,1.95113,1.95129,1.95082,1.95101,1054400009.0
2007-02-19 23:30:00,1.95097,1.95127,1.95072,1.9511,824200005.0
2007-02-19 23:45:00,1.95115,1.95135,1.9509,1.95125,759099999.0
2007-02-20 00:00:00,1.95109,1.95144,1.95084,1.95108,569269999.0
2007-02-20 00:15:00,1.9513,1.95174,1.95122,1.9516,773299998.0
2007-02-20 00:30:00,1.95153,1.95158,1.95097,1.95119,683999996.0
2007-02-20 00:45:00,1.95113,1.95137,1.95049,1.95052,953299994.0
2007-02-20 01:00:00,1.95052,1.95095,1.95025,1.95079,835599998.0
2007-02-20 01:15:00,1.9509,1.95099,1.95038,1.95047,803450001.0
2007-02-20 01:30:00,1.95061,1.95064,1.95001,1.9501,697000002.0
2007-02-20 01:45:00,1.95015,1.95042,1.94995,1.95037,723950000.0
2007-02-20 02:00:00,1.95043,1.95121,1.9504,1.9505,764700001.0
2007-02-20 02:15:00,1.95058,1.95071,1.95018,1.95038,971700003.0
2007-02-20 02:30:00,1.95048,1.95065,1.94997,1.95016,610300001.0
2007-02-20 02:45:00,1.94987,1.95083,1.9498,1.95007,889099995.0
2007-02-20 03:00:00,1.95009,1.95073,1.94991,1.95055,794499999.0
2007-02-20 03:15:00,1.95056,1.95169,1.95044,1.95154,960700001.0
2007-02-20 03:30:00,1.95146,1.95159,1.95121,1.9514,766099995.0
2007-02-20 03:45:00,1.95133,1.95178,1.95124,1.95178,1044700000.0
2007-02-20 04:00:00,1.95197,1.9542,1.95197,1.95326,846100000.0
2007-02-20 04:15:00,1.95338,1.95465,1.95334,1.95463,993400003.0
2007-02-20 04:30:00,1.95462,1.95462,1.95331,1.95364,771899996.0
2007-02-20 04:45:00,1.95366,1.95413,1.95355,1.95395,779449997.0
2007-02-20 05:00:00,1.95398,1.95402,1.95332,1.95332,788799998.0
2007-02-20 05:15:00,1.95335,1.95349,1.95305,1.95326,886800003.0
2007-02-20 05:30:00,1.9533,1.95375,1.9531,1.95368,827200000.0
2007-02-20 05:45:00,1.95372,1.95424,1.95344,1.95411,666099999.0
2007-02-20 06:00:00,1.95413,1.95464,1.95384,1.95435,756599996.0
2007-02-20 06:15:00,1.95438,1.95438,1.95349,1.95363,823400001.0
2007-02-20 06:30:00,1.95358,1.95365,1.95278,1.95317,503800004.0
2007-02-20 06:45:00,1.95323,1.95347,1.95298,1.9531,731000006.0
2007-02-20 07:00:00,1.95325,1.95375,1.9531,1.9537,736199998.0
2007-02-20 07:15:00,1.9537,1.9537,1.95314,1.95325,761599998.0
2007-02-20 07:30:00,1.95337,1.95338,1.95257,1.9532,819849995.0
2007-02-20 07:45:00,1.9532,1.95466,1.9532,1.95435,912699993.0
2007-02-20 08:00:00,1.95426,1.95426,1.95298,1.95305,923899995.0
2007-02-20 08:15:00,1.95308,1.95332,1.95184,1.95193,617800000.0
2007-02-20 08:30:00,1.9518,1.95284,1.95154,1.95217,820600004.0
2007-02-20 08:45:00,1.95248,1.95312,1.95218,1.95267,744649994.0
2007-02-20 09:00:00,1.95278,1.95318,1.95162,1.95306,984949992.0
2007-02-20 09:15:00,1.95304,1.95378,1.95272,1.95341,997100002.0
2007-02-20 09:30:00,1.95332,1.95468,1.95323,1.95417,797299999.0
2007-02-20 09:45:00,1.95416,1.95433,1.952,1.952,789500004.0
2007-02-20 10:00:00,1.95204,1.95226,1.95039,1.95049,1003299996.0
2007-02-20 10:15:00,1.95037,1.95037,1.9486,1.94939,898970001.0
2007-02-20 10:30:00,1.94955,1.94973,1.94817,1.94911,1084650006.0
2007-02-20 10:45:00,1.9491,1.94923,1.94847,1.94894,941300002.0
2007-02-20 11:00:00,1.94892,1.94911,1.94828,1.94882,968800003.0
2007-02-20 11:15:00,1.94879,1.94952,1.94845,1.94952,998400005.0
2007-02-20 11:30:00,1.94961,1.95157,1.9494,1.95091,1114949999.0
2007-02-20 11:45:00,1.95093,1.95124,1.9499,1.94996,1163700006.0
2007-02-20 12:00:00,1.9499,1.95017,1.949,1.94903,871850000.0
2007-02-20 12:15:00,1.94907,1.9494,1.94875,1.9492,774399996.0
2007-02-20 12:30:00,1.94919,1.94971,1.94908,1.94919,993100002.0
2007-02-20 12:45:00,1.9492,1.9497,1.94804,1.94804,998799999.0
2007-02-20 13:00:00,1.94805,1.94879,1.94782,1.94839,834000001.0
2007-02-20 13:15:00,1.94843,1.9487,1.94788,1.94867,765900000.0
2007-02-20 13:30:00,1.94868,1.94889,1.94796,1.94845,1091199995.0
2007-02-20 13:45:00,1.9484,1.94935,1.94839,1.94914,769599998.0
2007-02-20 14:00:00,1.94916,1.94959,1.9489,1.94925,884700000.0
2007-02-20 14:15:00,1.94926,1.95005,1.94926,1.9496,851999998.0
2007-02-20 14:30:00,1.94955,1.95053,1.94939,1.95052,879500000.0
2007-02-20 14:45:00,1.95047,1.95152,1.9503,1.95104,978199997.0
2007-02-20 15:00:00,1.95098,1.95249,1.95083,1.95218,823900005.0
2007-02-20 15:15:00,1.95217,1.95318,1.95198,1.95304,1106299996.0
2007-02-20 15:30:00,1.95315,1.95347,1.95244,1.95274,979799994.0
2007-02-20 15:45:00,1.95273,1.95333,1.95263,1.95269,929000002.0
2007-02-20 16:00:00,1.95269,1.95305,1.9522,1.95252,1038400001.0
2007-02-20 16:15:00,1.95253,1.95342,1.95234,1.95316,1033899992.0
2007-02-20 16:30:00,1.9529,1.9542,1.95285,1.95405,1010769995.0
2007-02-20 16:45:00,1.95416,1.95465,1.95358,1.95358,987000004.0
2007-02-20 17:00:00,1.95343,1.9542,1.95307,1.95415,1146749998.0
2007-02-20 17:15:00,1.95408,1.95614,1.95401,1.956,910799995.0
2007-02-20 17:30:00,1.95601,1.95614,1.9553,1.95575,1127549996.0
2007-02-20 17:45:00,1.95569,1.95745,1.95561,1.95681,924199996.0
2007-02-20 18:00:00,1.95671,1.9569,1.95546,1.95562,12692499983.0
2007-02-20 18:15:00,1.9556,1.95588,1.95385,1.95393,9568899982.0
2007-02-20 18:30:00,1.9539,1.95468,1.95355,1.95366,5219470013.0
2007-02-20 18:45:00,1.95373,1.95484,1.95365,1.95446,5318270010.0
2007-02-20 19:00:00,1.9545,1.95511,1.95445,1.95475,4889549997.0
2007-02-20 19:15:00,1.95475,1.95484,1.95436,1.95453,4318950005.0
2007-02-20 19:30:00,1.95448,1.95461,1.9541,1.95457,4524699993.0
2007-02-20 19:45:00,1.9546,1.95513,1.95448,1.95513,3338050001.0
2007-02-20 20:00:00,1.95511,1.95517,1.95452,1.9546,3010849990.0
2007-02-20 20:15:00,1.9546,1.95486,1.95445,1.95445,3815849997.0
2007-02-20 20:30:00,1.95444,1.95488,1.95427,1.95444,4334270005.0
2007-02-20 20:45:00,1.95447,1.95452,1.95344,1.95395,5016819998.0
2007-02-20 21:00:00,1.95399,1.95419,1.95373,1.95385,3089799994.0
2007-02-20 21:15:00,1.95382,1.95413,1.95362,1.95392,2309569997.0
2007-02-20 21:30:00,1.95386,1.95472,1.9538,1.95445,2040749993.0
2007-02-20 21:45:00,1.95442,1.95472,1.95411,1.95437,2119700000.0
2007-02-20 22:00:00,1.95442,1.95487,1.95436,1.95472,1639000003.0
2007-02-20 22:15:00,1.95477,1.95522,1.95467,1.95469,1749649994.0
2007-02-20 22:30:00,1.95469,1.95485,1.9543,1.95443,1504266995.0
2007-02-20 22:45:00,1.9544,1.95491,1.95433,1.95466,934799992.0
2007-02-20 23:00:00,1.95458,1.95493,1.95438,1.95482,799900004.0
2007-02-20 23:15:00,1.95482,1.95547,1.95477,1.95504,701100000.0
2007-02-20 23:30:00,1.95503,1.95528,1.95462,1.9552,730799997.0
2007-02-20 23:45:00,1.95517,1.95521,1.95467,1.95513,757600001.0
2007-02-21 00:00:00,1.95506,1.95534,1.95468,1.955,628900000.0
2007-02-21 00:15:00,1.95486,1.95494,1.95415,1.95457,631099996.0
2007-02-21 00:30:00,1.95448,1.95478,1.95421,1.95447,711399998.0
2007-02-21 00:45:00,1.95448,1.95478,1.95425,1.9547,859450002.0
2007-02-21 01:00:00,1.95468,1.95496,1.95435,1.95465,973199998.0
2007-02-21 01:15:00,1.95462,1.95488,1.9545,1.9547,789100004.0
2007-02-21 01:30:00,1.95471,1.95493,1.95437,1.95493,674749997.0
2007-02-21 01:45:00,1.95507,1.95617,1.95485,1.95575,771600001.0
2007-02-21 02:00:00,1.95578,1.95659,1.95577,1.95596,673499998.0
2007-02-21 02:15:00,1.95609,1.95627,1.95567,1.95609,829750000.0
2007-02-21 02:30:00,1.956,1.95654,1.95571,1.95632,849500005.0
2007-02-21 02:45:00,1.95626,1.95631,1.9556,1.95578,876999999.0
2007-02-21 03:00:00,1.95584,1.95631,1.95579,1.95625,998599997.0
2007-02-21 03:15:00,1.95627,1.95653,1.95618,1.9562,608800001.0
2007-02-21 03:30:00,1.95621,1.95638,1.95605,1.95606,699199997.0
2007-02-21 03:45:00,1.95618,1.95627,1.95586,1.9562,795399995.0
2007-02-21 04:00:00,1.95622,1.95648,1.95604,1.95608,934199992.0
2007-02-21 04:15:00,1.95609,1.95615,1.9556,1.95573,676350000.0
2007-02-21 04:30:00,1.95569,1.95588,1.95539,1.95563,697800002.0
2007-02-21 04:45:00,1.95577,1.95613,1.95509,1.95513,856900003.0
2007-02-21 05:00:00,1.955,1.95555,1.95465,1.95548,625799998.0
2007-02-21 05:15:00,1.95555,1.9562,1.95555,1.95599,668649999.0
2007-02-21 05:30:00,1.95598,1.95601,1.95501,1.95501,800799999.0
2007-02-21 05:45:00,1.95477,1.95484,1.95235,1.95372,970900007.0
2007-02-21 06:00:00,1.95374,1.95393,1.95268,1.95268,894400000.0
2007-02-21 06:15:00,1.95273,1.95322,1.95249,1.9531,773899998.0
2007-02-21 06:30:00,1.95303,1.95303,1.95253,1.95264,767799997.0
2007-02-21 06:45:00,1.9526,1.95315,1.9525,1.95294,931000001.0
2007-02-21 07:00:00,1.95312,1.95324,1.95245,1.95301,676500000.0
2007-02-21 07:15:00,1.95307,1.9549,1.95289,1.95448,984249998.0
2007-02-21 07:30:00,1.95445,1.95459,1.95341,1.95451,824100000.0
2007-02-21 07:45:00,1.95449,1.95449,1.95358,1.95378,747550002.0
2007-02-21 08:00:00,1.95366,1.95371,1.9531,1.9531,876100001.0
2007-02-21 08:15:00,1.95317,1.95337,1.95246,1.95322,886599998.0
2007-02-21 08:30:00,1.9532,1.95351,1.95307,1.95339,944799997.0
2007-02-21 08:45:00,1.95351,1.95412,1.95326,1.9536,763299998.0
2007-02-21 09:00:00,1.95365,1.9559,1.95365,1.95582,1006200004.0
2007-02-21 09:15:00,1.95597,1.95693,1.95562,1.95674,1139599998.0
2007-02-21 09:30:00,1.95664,1.9568,1.95552,1.9559,961100001.0
2007-02-21 09:45:00,1.95588,1.95684,1.95527,1.95659,920800000.0
2007-02-21 10:00:00,1.95671,1.95874,1.95671,1.95767,855849997.0
2007-02-21 10:15:00,1.95757,1.95779,1.95678,1.95702,907600002.0
2007-02-21 10:30:00,1.95714,1.9578,1.95681,1.95691,931199997.0
2007-02-21 10:45:00,1.95703,1.95726,1.95666,1.95683,816799999.0
2007-02-21 11:00:00,1.95688,1.95703,1.95598,1.95626,901599997.0
2007-02-21 11:15:00,1.95625,1.95634,1.95413,1.95543,888399992.0
2007-02-21 11:30:00,1.95537,1.95537,1.95078,1.95173,1125500003.0
2007-02-21 11:45:00,1.95168,1.95195,1.94976,1.95012,1039400003.0
2007-02-21 12:00:00,1.95004,1.95045,1.94882,1.94885,942899997.0
2007-02-21 12:15:00,1.94878,1.95056,1.94861,1.95014,931500003.0
2007-02-21 12:30:00,1.95016,1.95024,1.94899,1.94992,983800006.0
2007-02-21 12:45:00,1.9499,1.95121,1.94969,1.95112,998099995.0
2007-02-21 13:00:00,1.95118,1.95178,1.94933,1.9494,938599999.0
2007-02-21 13:15:00,1.94934,1.95082,1.94922,1.9502,935300001.0
2007-02-21 13:30:00,1.95016,1.95079,1.95016,1.95065,1097170003.0
2007-02-21 13:45:00,1.95063,1.95149,1.95063,1.95107,860099994.0
2007-02-21 14:00:00,1.95106,1.95339,1.95096,1.95288,1127799990.0
2007-02-21 14:15:00,1.9528,1.95295,1.9522,1.95259,829370006.0
2007-02-21 14:30:00,1.95268,1.95301,1.95193,1.95252,845499998.0
2007-02-21 14:45:00,1.95252,1.95377,1.95244,1.9537,832899997.0
2007-02-21 15:00:00,1.95382,1.95433,1.9536,1.95401,1241200003.0
2007-02-21 15:15:00,1.95398,1.95466,1.95398,1.95411,905300000.0
2007-02-21 15:30:00,1.95397,1.95402,1.9501,1.951,911269996.0
2007-02-21 15:45:00,1.95108,1.95127,1.94956,1.95048,789400002.0
2007-02-21 16:00:00,1.95056,1.95212,1.94989,1.95133,1185899995.0
2007-02-21 16:15:00,1.95137,1.95145,1.95076,1.95134,769200002.0
2007-02-21 16:30:00,1.95128,1.95168,1.95063,1.95148,1044050010.0
2007-02-21 16:45:00,1.9516,1.95179,1.95093,1.95154,951200002.0
2007-02-21 17:00:00,1.95137,1.95254,1.95088,1.95129,985599999.0
2007-02-21 17:15:00,1.95126,1.95139,1.95031,1.95128,855399995.0
2007-02-21 17:30:00,1.95125,1.95126,1.95029,1.95092,957599994.0
2007-02-21 17:45:00,1.95097,1.95207,1.95097,1.95196,928200000.0
2007-02-21 18:00:00,1.95205,1.95353,1.95193,1.95348,12887969993.0
2007-02-21 18:15:00,1.95345,1.95372,1.95235,1.95303,9901149968.0
2007-02-21 18:30:00,1.95306,1.95341,1.95252,1.95265,5226246988.0
2007-02-21 18:45:00,1.95267,1.9527,1.95205,1.95205,5538649979.0
2007-02-21 19:00:00,1.95206,1.95231,1.95159,1.95184,4772046986.0
2007-02-21 19:15:00,1.95182,1.95262,1.95167,1.95257,4401239975.0
2007-02-21 19:30:00,1.95256,1.95269,1.95224,1.95241,4440569981.0
2007-02-21 19:45:00,1.95243,1.95302,1.95242,1.95253,3186200006.0
2007-02-21 20:00:00,1.95251,1.95365,1.95251,1.95347,2878199991.0
2007-02-21 20:15:00,1.95345,1.9545,1.95322,1.95363,3615299993.0
2007-02-21 20:30:00,1.95353,1.95419,1.95349,1.954,4741299970.0
2007-02-21 20:45:00,1.95403,1.95418,1.95367,1.95387,4777749984.0
2007-02-21 21:00:00,1.95381,1.9546,1.95346,1.9544,2884050002.0
2007-02-21 21:15:00,1.95449,1.95476,1.95421,1.95438,2081699980.0
2007-02-21 21:30:00,1.95445,1.95455,1.95379,1.95451,2002850001.0
2007-02-21 21:45:00,1.95454,1.95468,1.95421,1.95435,1939799994.0
2007-02-21 22:00:00,1.95435,1.95436,1.95391,1.9541,1501899987.0
2007-02-21 22:15:00,1.95415,1.95427,1.95375,1.95404,1610699998.0
2007-02-21 22:30:00,1.95406,1.95417,1.9537,1.95383,1334799994.0
2007-02-21 22:45:00,1.95382,1.95402,1.95352,1.95394,988899997.0
2007-02-21 23:00:00,1.95386,1.95436,1.95364,1.95425,779399997.0
2007-02-21 23:15:00,1.9542,1.95427,1.95375,1.95389,779700006.0
2007-02-21 23:30:00,1.95388,1.95403,1.9533,1.954,687900001.0
2007-02-21 23:45:00,1.95403,1.95421,1.95384,1.95392,678700003.0
2007-02-22 00:00:00,1.95365,1.95436,1.95357,1.95415,635599999.0
2007-02-22 00:15:00,1.9541,1.95437,1.9539,1.95427,724000000.0
2007-02-22 00:30:00,1.95421,1.95441,1.95393,1.95432,552146987.0
2007-02-22 00:45:00,1.95445,1.95452,1.95388,1.954,934400008.0
2007-02-22 01:00:00,1.95398,1.95405,1.95345,1.95372,853399995.0
2007-02-22 01:15:00,1.95372,1.95382,1.95324,1.9533,781299994.0
2007-02-22 01:30:00,1.9532,1.95347,1.95294,1.9533,821299996.0
2007-02-22 01:45:00,1.95335,1.95347,1.95288,1.95318,722970002.0
2007-02-22 02:00:00,1.95325,1.95357,1.95166,1.95183,737100001.0
2007-02-22 02:15:00,1.9517,1.95225,1.95147,1.95225,812400002.0
2007-02-22 02:30:00,1.95221,1.95284,1.95221,1.95267,714299999.0
2007-02-22 02:45:00,1.9526,1.95292,1.95225,1.95272,657699993.0
2007-02-22 03:00:00,1.9527,1.95327,1.95248,1.95321,753250002.0
2007-02-22 03:15:00,1.95335,1.95342,1.95305,1.9533,508399998.0
2007-02-22 03:30:00,1.9533,1.95354,1.95314,1.95336,805500000.0
2007-02-22 03:45:00,1.95336,1.9534,1.95294,1.95338,846499993.0
2007-02-22 04:00:00,1.95329,1.95339,1.95253,1.95253,1023299996.0
2007-02-22 04:15:00,1.95269,1.95286,1.95227,1.95265,815400001.0
2007-02-22 04:30:00,1.9526,1.95288,1.95217,1.95217,668969998.0
2007-02-22 04:45:00,1.9522,1.95302,1.95185,1.95287,739100000.0
2007-02-22 05:00:00,1.95299,1.95305,1.95259,1.9527,869299997.0
2007-02-22 05:15:00,1.95271,1.95305,1.9525,1.95292,899700000.0
2007-02-22 05:30:00,1.95275,1.95317,1.9527,1.95299,799399998.0
2007-02-22 05:45:00,1.95299,1.95351,1.95296,1.9533,738100005.0
2007-02-22 06:00:00,1.95335,1.95348,1.95289,1.95302,725699998.0
2007-02-22 06:15:00,1.95311,1.95323,1.95269,1.95281,717899999.0
2007-02-22 06:30:00,1.95274,1.95292,1.95255,1.95278,706600003.0
2007-02-22 06:45:00,1.95285,1.953,1.95245,1.9526,458069999.0
2007-02-22 07:00:00,1.95279,1.95284,1.95257,1.95277,717200002.0
2007-02-22 07:15:00,1.95283,1.95297,1.95256,1.9527,871399991.0
2007-02-22 07:30:00,1.95275,1.95295,1.95236,1.9527,867900004.0
2007-02-22 07:45:00,1.95267,1.95285,1.95231,1.95285,679300003.0
2007-02-22 08:00:00,1.9528,1.95285,1.95225,1.95277,961400001.0
2007-02-22 08:15:00,1.95289,1.95346,1.95284,1.9531,946199999.0
2007-02-22 08:30:00,1.95309,1.95328,1.95242,1.95276,1073800001.0
2007-02-22 08:45:00,1.95291,1.95295,1.95256,1.95268,527900003.0
2007-02-22 09:00:00,1.9527,1.9527,1.95147,1.95169,812399999.0
2007-02-22 09:15:00,1.95139,1.95147,1.95068,1.95137,799299998.0
2007-02-22 09:30:00,1.95133,1.9523,1.94906,1.94934,894749999.0
2007-02-22 09:45:00,1.9494,1.95029,1.94718,1.94721,849199998.0
2007-02-22 10:00:00,1.9473,1.94906,1.9473,1.94883,969399998.0
2007-02-22 10:15:00,1.94887,1.94894,1.94744,1.94754,943500011.0
2007-02-22 10:30:00,1.94767,1.94785,1.9461,1.94744,869200002.0
2007-02-22 10:45:00,1.94757,1.94806,1.9472,1.948,965999999.0
2007-02-22 11:00:00,1.94804,1.9495,1.94802,1.94897,1087699995.0
2007-02-22 11:15:00,1.94907,1.95133,1.94888,1.95116,970299999.0
2007-02-22 11:30:00,1.95116,1.95166,1.95057,1.95069,1140099999.0
2007-02-22 11:45:00,1.95073,1.95162,1.94946,1.94965,1060599996.0
2007-02-22 12:00:00,1.94967,1.9504,1.94959,1.95012,959900006.0
2007-02-22 12:15:00,1.95011,1.95011,1.94913,1.94935,945399998.0
2007-02-22 12:30:00,1.94936,1.94974,1.94904,1.94939,1014670003.0
2007-02-22 12:45:00,1.9494,1.94987,1.94903,1.94987,761800002.0
2007-02-22 13:00:00,1.95015,1.95131,1.95005,1.95113,1071399997.0
2007-02-22 13:15:00,1.95112,1.95119,1.94866,1.94902,937800005.0
2007-02-22 13:30:00,1.94906,1.95109,1.94906,1.95033,1097999997.0
2007-02-22 13:45:00,1.95032,1.95082,1.94976,1.95021,917899996.0
2007-02-22 14:00:00,1.95027,1.95056,1.94975,1.95021,921900000.0
2007-02-22 14:15:00,1.95016,1.95049,1.95004,1.95013,899000002.0
2007-02-22 14:30:00,1.95015,1.95071,1.94923,1.94925,876250003.0
2007-02-22 14:45:00,1.94908,1.95024,1.94906,1.94993,967500002.0
2007-02-22 15:00:00,1.95002,1.9506,1.9499,1.95036,1163399995.0
2007-02-22 15:15:00,1.9503,1.95081,1.95005,1.95081,1257900003.0
2007-02-22 15:30:00,1.95088,1.95111,1.9501,1.95033,1070199990.0
2007-02-22 15:45:00,1.9503,1.95031,1.94916,1.94969,969199993.0
2007-02-22 16:00:00,1.94973,1.94994,1.94922,1.94994,1083100006.0
2007-02-22 16:15:00,1.94995,1.95001,1.94888,1.94932,805500000.0
2007-02-22 16:30:00,1.94937,1.94958,1.94898,1.94917,903149999.0
2007-02-22 16:45:00,1.94918,1.95041,1.94917,1.95036,987100004.0
2007-02-22 17:00:00,1.95027,1.95099,1.95002,1.95099,925769999.0
2007-02-22 17:15:00,1.95095,1.95243,1.95086,1.95215,1094849997.0
2007-02-22 17:30:00,1.95202,1.95319,1.95202,1.95223,837349997.0
2007-02-22 17:45:00,1.95227,1.95328,1.95212,1.95241,1013399996.0
2007-02-22 18:00:00,1.95253,1.95442,1.95238,1.95412,12633849999.0
2007-02-22 18:15:00,1.95411,1.95806,1.95376,1.958,9604696965.0
2007-02-22 18:30:00,1.95805,1.95825,1.95634,1.95639,5380299991.0
2007-02-22 18:45:00,1.95649,1.95701,1.9563,1.95672,5136999987.0
2007-02-22 19:00:00,1.95674,1.95801,1.95624,1.95801,5139800001.0
2007-02-22 19:15:00,1.95807,1.95998,1.95807,1.95897,4827299980.0
2007-02-22 19:30:00,1.95897,1.95908,1.95689,1.95743,4142749993.0
2007-02-22 19:45:00,1.95748,1.95826,1.95723,1.95822,3542299984.0
2007-02-22 20:00:00,1.95822,1.95851,1.95815,1.95845,2797950001.0
2007-02-22 20:15:00,1.95843,1.95887,1.95833,1.95861,3791069974.0
2007-02-22 20:30:00,1.9586,1.95869,1.95782,1.9579,4214299984.0
2007-02-22 20:45:00,1.9578,1.95796,1.95746,1.95768,5070450007.0
2007-02-22 21:00:00,1.95769,1.95777,1.95737,1.9575,3053870003.0
2007-02-22 21:15:00,1.95757,1.95765,1.9566,1.95695,2473949987.0
2007-02-22 21:30:00,1.95706,1.9573,1.95676,1.9573,1876200001.0
2007-02-22 21:45:00,1.95728,1.95728,1.95592,1.95604,1804896991.0
2007-02-22 22:00:00,1.95622,1.9567,1.9562,1.95634,1516149994.0
2007-02-22 22:15:00,1.95635,1.95635,1.95582,1.95607,1790970007.0
2007-02-22 22:30:00,1.95607,1.95625,1.95593,1.95604,1567299998.0
2007-02-22 22:45:00,1.95602,1.9562,1.95579,1.95603,919399999.0
2007-02-22 23:00:00,1.95604,1.95651,1.95584,1.9559,745769999.0
2007-02-22 23:15:00,1.95613,1.95632,1.95585,1.95602,717000001.0
2007-02-22 23:30:00,1.95604,1.95626,1.95584,1.95618,883750002.0
2007-02-22 23:45:00,1.95623,1.95628,1.95604,1.95607,615899999.0
2007-02-23 00:00:00,1.95617,1.95673,1.95617,1.95635,620399994.0
2007-02-23 00:15:00,1.9564,1.95644,1.95572,1.956,790799997.0
2007-02-23 00:30:00,1.95606,1.95626,1.95586,1.95607,811699999.0
2007-02-23 00:45:00,1.95606,1.95646,1.95576,1.9563,1109799999.0
2007-02-23 01:00:00,1.95632,1.95669,1.95612,1.95632,806000001.0
2007-02-23 01:15:00,1.9563,1.95657,1.95597,1.95638,783399995.0
2007-02-23 01:30:00,1.95639,1.95678,1.95615,1.95645,813100000.0
2007-02-23 01:45:00,1.95613,1.95654,1.9558,1.95608,849500001.0
2007-02-23 02:00:00,1.95615,1.95633,1.95588,1.95602,749099994.0
2007-02-23 02:15:00,1.9561,1.95623,1.95587,1.95605,801700006.0
2007-02-23 02:30:00,1.956,1.95605,1.95548,1.95579,847969992.0
2007-02-23 02:45:00,1.9557,1.95614,1.95564,1.95583,583600000.0
2007-02-23 03:00:00,1.95584,1.95593,1.95533,1.95538,790550002.0
2007-02-23 03:15:00,1.95544,1.95562,1.95498,1.95553,755999997.0
2007-02-23 03:30:00,1.95558,1.95607,1.95534,1.95605,687200001.0
2007-02-23 03:45:00,1.956,1.95643,1.95543,1.95551,999900003.0
2007-02-23 04:00:00,1.95536,1.95602,1.95535,1.95561,763699999.0
2007-02-23 04:15:00,1.95561,1.95574,1.95486,1.95535,927799993.0
2007-02-23 04:30:00,1.95531,1.95585,1.9553,1.95535,657549998.0
2007-02-23 04:45:00,1.9554,1.95569,1.95523,1.95567,701349998.0
2007-02-23 05:00:00,1.95572,1.95572,1.95531,1.95533,395370001.0
2007-02-23 05:15:00,1.95533,1.95557,1.95497,1.9554,766599997.0
2007-02-23 05:30:00,1.9554,1.95611,1.9552,1.956,844700002.0
2007-02-23 05:45:00,1.95605,1.95642,1.95591,1.95612,825099999.0
2007-02-23 06:00:00,1.95617,1.95629,1.95575,1.95602,805499998.0
2007-02-23 06:15:00,1.95595,1.95625,1.9558,1.9559,863246992.0
2007-02-23 06:30:00,1.95583,1.9561,1.95546,1.95595,756999999.0
2007-02-23 06:45:00,1.95605,1.9561,1.95524,1.95577,811799996.0
2007-02-23 07:00:00,1.95571,1.95595,1.95559,1.9559,883869999.0
2007-02-23 07:15:00,1.9559,1.95598,1.95529,1.95598,889299996.0
2007-02-23 07:30:00,1.95613,1.95618,1.95576,1.95591,786199997.0
2007-02-23 07:45:00,1.9558,1.95648,1.95562,1.95635,799900001.0
2007-02-23 08:00:00,1.95627,1.95644,1.95613,1.95642,788270003.0
2007-02-23 08:15:00,1.95643,1.95656,1.95607,1.95616,718199998.0
2007-02-23 08:30:00,1.95622,1.95627,1.95557,1.95557,771300002.0
2007-02-23 08:45:00,1.95565,1.95569,1.95479,1.95561,895399994.0
2007-02-23 09:00:00,1.95557,1.95689,1.95551,1.95661,863799999.0
2007-02-23 09:15:00,1.95662,1.95822,1.95621,1.95797,723100000.0
2007-02-23 09:30:00,1.95779,1.95946,1.95727,1.95892,1079950000.0
2007-02-23 09:45:00,1.95895,1.95897,1.95806,1.95863,886400000.0
2007-02-23 10:00:00,1.95859,1.95877,1.95752,1.95756,798700007.0
2007-02-23 10:15:00,1.95762,1.95862,1.95762,1.95833,836499997.0
2007-02-23 10:30:00,1.9584,1.95859,1.95804,1.9581,880869993.0
2007-02-23 10:45:00,1.95816,1.95829,1.95781,1.95785,989999996.0
2007-02-23 11:00:00,1.95768,1.95818,1.95564,1.95647,1112100008.0
2007-02-23 11:15:00,1.95653,1.95694,1.95577,1.95686,891899995.0
2007-02-23 11:30:00,1.9564,1.95669,1.95364,1.9563,1020399999.0
2007-02-23 11:45:00,1.95649,1.9568,1.95552,1.9558,1026399997.0
2007-02-23 12:00:00,1.95581,1.95644,1.95558,1.95625,763349998.0
2007-02-23 12:15:00,1.9564,1.9573,1.95627,1.95668,1001500004.0
2007-02-23 12:30:00,1.95678,1.95728,1.9565,1.95651,952599999.0
2007-02-23 12:45:00,1.95656,1.95714,1.95614,1.95708,1111050002.0
2007-02-23 13:00:00,1.9572,1.95852,1.95672,1.95851,1018699998.0
2007-02-23 13:15:00,1.9585,1.95859,1.95796,1.95817,912769992.0
2007-02-23 13:30:00,1.95812,1.95821,1.95711,1.95743,1026700010.0
2007-02-23 13:45:00,1.95733,1.95781,1.95674,1.95766,1022500005.0
2007-02-23 14:00:00,1.95765,1.95772,1.95716,1.95755,876299997.0
2007-02-23 14:15:00,1.95751,1.95817,1.95734,1.95797,852549991.0
2007-02-23 14:30:00,1.95805,1.95941,1.95786,1.95935,978299997.0
2007-02-23 14:45:00,1.95922,1.96059,1.95908,1.96059,926350000.0
2007-02-23 15:00:00,1.96072,1.96278,1.96043,1.96269,1045499994.0
2007-02-23 15:15:00,1.96256,1.96268,1.96165,1.96165,1046969992.0
2007-02-23 15:30:00,1.9616,1.96227,1.96112,1.96168,920050002.0
2007-02-23 15:45:00,1.96166,1.9625,1.96161,1.96175,971850001.0
2007-02-23 16:00:00,1.96175,1.96321,1.96168,1.96268,1035800000.0
2007-02-23 16:15:00,1.9627,1.96457,1.96263,1.96392,987450007.0
2007-02-23 16:30:00,1.96368,1.96439,1.96357,1.96382,1128000003.0
2007-02-23 16:45:00,1.9638,1.96507,1.96366,1.96374,1233799997.0
2007-02-23 17:00:00,1.96362,1.96413,1.96264,1.96377,1015399992.0
2007-02-23 17:15:00,1.96375,1.96489,1.96328,1.96328,894799995.0
2007-02-23 17:30:00,1.96332,1.96455,1.9631,1.96455,737800001.0
2007-02-23 17:45:00,1.96468,1.96468,1.96256,1.96263,830169998.0
2007-02-23 18:00:00,1.96262,1.9631,1.96182,1.9626,12305413985.0
2007-02-23 18:15:00,1.96267,1.9639,1.96255,1.96353,10132069962.0
2007-02-23 18:30:00,1.96364,1.96424,1.96309,1.9632,5437439995.0
2007-02-23 18:45:00,1.96316,1.96427,1.96307,1.96362,5476796979.0
2007-02-23 19:00:00,1.96367,1.96397,1.96339,1.96392,4962720010.0
2007-02-23 19:15:00,1.96394,1.96418,1.96341,1.96418,4601400000.0
2007-02-23 19:30:00,1.96425,1.96498,1.96425,1.96477,4284019989.0
2007-02-23 19:45:00,1.96473,1.96478,1.96374,1.96386,3491120000.0
2007-02-23 20:00:00,1.9638,1.96431,1.96375,1.96417,2769399999.0
2007-02-23 20:15:00,1.96416,1.96457,1.96402,1.96441,3615900000.0
2007-02-23 20:30:00,1.9644,1.96469,1.96418,1.96426,4524449989.0
2007-02-23 20:45:00,1.96425,1.96466,1.96401,1.96418,5089419997.0
2007-02-23 21:00:00,1.96422,1.96433,1.9636,1.96361,2944199990.0
2007-02-23 21:15:00,1.96363,1.96386,1.96343,1.96349,2199899996.0
2007-02-23 21:30:00,1.96326,1.96354,1.96258,1.96326,1974549995.0
2007-02-23 21:45:00,1.96321,1.96364,1.96308,1.9632,1868200000.0
2007-02-23 22:00:00,1.96333,1.96345,1.96257,1.96263,1438600001.0
2007-02-23 22:15:00,1.96271,1.96281,1.96228,1.96254,1901600000.0
2007-02-23 22:30:00,1.96255,1.96277,1.96247,1.96263,1415999991.0
2007-02-23 22:45:00,1.96263,1.96317,1.96238,1.96314,1073800003.0
2007-02-23 23:00:00,1.96305,1.96344,1.9628,1.96332,670600000.0
2007-02-23 23:15:00,1.96327,1.96342,1.96289,1.96297,691800003.0
2007-02-23 23:30:00,1.9629,1.9635,1.96283,1.9635,862699995.0
2007-02-23 23:45:00,1.96353,1.96363,1.9633,1.96336,660699996.0
2007-02-26 00:00:00,1.9642,1.9652,1.9642,1.9644,379200000.0
2007-02-26 00:15:00,1.9643,1.965,1.9641,1.9643,410800000.0
2007-02-26 00:30:00,1.9644,1.9649,1.964,1.9644,379200000.0
2007-02-26 00:45:00,1.9645,1.9645,1.9641,1.9641,63200000.0
2007-02-26 01:00:00,1.9638,1.9641,1.9634,1.964,316000000.0
2007-02-26 01:15:00,1.9639,1.965,1.9638,1.9648,474000000.0
2007-02-26 01:30:00,1.9647,1.9648,1.9639,1.9639,347600000.0
2007-02-26 01:45:00,1.964,1.9644,1.9635,1.9643,316000000.0
2007-02-26 02:00:00,1.96415,1.9642,1.96355,1.9641,732599997.0
2007-02-26 02:15:00,1.96412,1.96497,1.96381,1.96481,822100003.0
2007-02-26 02:30:00,1.96475,1.96484,1.96408,1.96409,728299999.0
2007-02-26 02:45:00,1.96396,1.96431,1.96362,1.96421,868200004.0
2007-02-26 03:00:00,1.96434,1.96442,1.96376,1.96387,800500001.0
2007-02-26 03:15:00,1.96391,1.96412,1.96346,1.96383,759000001.0
2007-02-26 03:30:00,1.9639,1.96422,1.96362,1.96397,621200002.0
2007-02-26 03:45:00,1.96388,1.96423,1.96346,1.9635,834369997.0
2007-02-26 04:00:00,1.96352,1.96374,1.96327,1.96327,779999991.0
2007-02-26 04:15:00,1.96335,1.96342,1.96257,1.96305,1043200001.0
2007-02-26 04:30:00,1.96306,1.96339,1.96266,1.96319,813300000.0
2007-02-26 04:45:00,1.96324,1.96402,1.96308,1.964,793099996.0
2007-02-26 05:00:00,1.96395,1.96397,1.96321,1.96351,762700000.0
2007-02-26 05:15:00,1.96353,1.96395,1.96344,1.96368,814799990.0
2007-02-26 05:30:00,1.96369,1.96435,1.9635,1.96405,587999998.0
2007-02-26 05:45:00,1.96405,1.96421,1.96354,1.96389,894900000.0
2007-02-26 06:00:00,1.96391,1.96394,1.96292,1.96298,685200003.0
2007-02-26 06:15:00,1.96292,1.96316,1.96249,1.96301,829199997.0
2007-02-26 06:30:00,1.96287,1.96287,1.96235,1.96252,591400000.0
2007-02-26 06:45:00,1.96254,1.96313,1.9625,1.9625,956199995.0
2007-02-26 07:00:00,1.96267,1.96288,1.96225,1.96248,1014399996.0
2007-02-26 07:15:00,1.9625,1.96299,1.96219,1.96281,871449998.0
2007-02-26 07:30:00,1.9629,1.963,1.96194,1.96216,1055600003.0
2007-02-26 07:45:00,1.96217,1.9626,1.9618,1.96253,735850002.0
2007-02-26 08:00:00,1.96247,1.96247,1.96196,1.96209,742300001.0
2007-02-26 08:15:00,1.9621,1.96265,1.96191,1.96242,855899998.0
2007-02-26 08:30:00,1.96242,1.96333,1.96226,1.96326,957250002.0
2007-02-26 08:45:00,1.96335,1.96335,1.96248,1.96258,790699999.0
2007-02-26 09:00:00,1.96258,1.96321,1.96172,1.96278,1004700006.0
2007-02-26 09:15:00,1.96274,1.9637,1.9626,1.96367,809000002.0
2007-02-26 09:30:00,1.96359,1.96487,1.96309,1.96487,887449999.0
2007-02-26 09:45:00,1.96488,1.96502,1.9637,1.96489,1163599997.0
2007-02-26 10:00:00,1.9651,1.96548,1.96391,1.96395,870446991.0
2007-02-26 10:15:00,1.96408,1.96513,1.96397,1.96476,901669994.0
2007-02-26 10:30:00,1.96481,1.96583,1.96467,1.96486,824299997.0
2007-02-26 10:45:00,1.96478,1.96478,1.96223,1.96295,963000000.0
2007-02-26 11:00:00,1.96278,1.96295,1.96104,1.96158,978799997.0
2007-02-26 11:15:00,1.9616,1.96243,1.96132,1.96225,1059899997.0
2007-02-26 11:30:00,1.96216,1.96216,1.96072,1.96163,1062300006.0
2007-02-26 11:45:00,1.96167,1.9636,1.96167,1.96293,1017100001.0
2007-02-26 12:00:00,1.96283,1.96291,1.96133,1.96185,907300003.0
2007-02-26 12:15:00,1.96192,1.96276,1.96188,1.96256,1036899995.0
2007-02-26 12:30:00,1.96263,1.96352,1.9625,1.96298,1009400000.0
2007-02-26 12:45:00,1.96297,1.96388,1.96268,1.96322,987300001.0
2007-02-26 13:00:00,1.9633,1.96335,1.96277,1.963,1107499993.0
2007-02-26 13:15:00,1.96304,1.96326,1.9626,1.96316,990900005.0
2007-02-26 13:30:00,1.9631,1.96336,1.96243,1.96316,951069995.0
2007-02-26 13:45:00,1.96307,1.96314,1.96267,1.96287,879299996.0
2007-02-26 14:00:00,1.96277,1.96282,1.9621,1.96253,912199997.0
2007-02-26 14:15:00,1.96262,1.96299,1.9617,1.9617,921799999.0
2007-02-26 14:30:00,1.96178,1.96225,1.96148,1.96217,908499998.0
2007-02-26 14:45:00,1.9622,1.96325,1.9622,1.9631,957900002.0
2007-02-26 15:00:00,1.96307,1.96312,1.96213,1.96216,1024100003.0
2007-02-26 15:15:00,1.96208,1.96219,1.96134,1.96191,961300000.0
2007-02-26 15:30:00,1.9619,1.96207,1.96137,1.96183,936599989.0
2007-02-26 15:45:00,1.96177,1.96241,1.96167,1.9623,962420000.0
2007-02-26 16:00:00,1.96237,1.96267,1.96193,1.96263,1074399994.0
2007-02-26 16:15:00,1.96267,1.96303,1.96193,1.96256,1078249997.0
2007-02-26 16:30:00,1.96237,1.96321,1.9623,1.96282,868199999.0
2007-02-26 16:45:00,1.96281,1.96318,1.96236,1.96248,915200002.0
2007-02-26 17:00:00,1.96245,1.96302,1.96245,1.96262,947649997.0
2007-02-26 17:15:00,1.96258,1.9627,1.962,1.96245,842499999.0
2007-02-26 17:30:00,1.96232,1.96299,1.96217,1.96299,971000000.0
2007-02-26 17:45:00,1.96303,1.96434,1.9629,1.96293,843049997.0
2007-02-26 18:00:00,1.96291,1.96346,1.96251,1.96331,13056250013.0
2007-02-26 18:15:00,1.96331,1.96338,1.9624,1.96275,9828947000.0
2007-02-26 18:30:00,1.96272,1.96281,1.96122,1.9618,5313349993.0
2007-02-26 18:45:00,1.96186,1.96291,1.96146,1.96275,5339999990.0
2007-02-26 19:00:00,1.9628,1.96343,1.9621,1.96218,5181349997.0
2007-02-26 19:15:00,1.96214,1.96299,1.96182,1.96241,4237349993.0
2007-02-26 19:30:00,1.96226,1.96236,1.96108,1.96181,4120099983.0
2007-02-26 19:45:00,1.96192,1.96204,1.96103,1.9614,3389799991.0
2007-02-26 20:00:00,1.96137,1.96165,1.96136,1.96159,2738599988.0
2007-02-26 20:15:00,1.9616,1.96254,1.9616,1.96191,3593349987.0
2007-02-26 20:30:00,1.9619,1.96201,1.96109,1.96132,4771149976.0
2007-02-26 20:45:00,1.96134,1.96182,1.96126,1.96163,5028269994.0
2007-02-26 21:00:00,1.96162,1.96243,1.9616,1.96238,2709650000.0
2007-02-26 21:15:00,1.96243,1.96281,1.96211,1.96272,2275469995.0
2007-02-26 21:30:00,1.96292,1.963,1.96233,1.96268,1986200000.0
2007-02-26 21:45:00,1.96268,1.96448,1.96262,1.96403,1814499996.0
2007-02-26 22:00:00,1.96413,1.96426,1.96381,1.96392,1535800001.0
2007-02-26 22:15:00,1.96397,1.9641,1.96364,1.96395,1815200001.0
2007-02-26 22:30:00,1.96398,1.96438,1.96309,1.96339,1450800001.0
2007-02-26 22:45:00,1.96341,1.96378,1.96301,1.9632,1266199989.0
2007-02-26 23:00:00,1.96318,1.96343,1.96306,1.96326,707100000.0
2007-02-26 23:15:00,1.9632,1.96353,1.96283,1.9634,668699996.0
2007-02-26 23:30:00,1.96339,1.96343,1.96307,1.9632,547899999.0
2007-02-26 23:45:00,1.96323,1.9634,1.963,1.96337,583099998.0
2007-02-27 00:00:00,1.96336,1.96345,1.96283,1.96312,832399993.0
2007-02-27 00:15:00,1.9631,1.96359,1.96303,1.96337,674600001.0
2007-02-27 00:30:00,1.96335,1.96349,1.96311,1.9632,577599999.0
2007-02-27 00:45:00,1.96331,1.96377,1.9631,1.96322,980149994.0
2007-02-27 01:00:00,1.96311,1.96345,1.96293,1.96342,859250002.0
2007-02-27 01:15:00,1.96339,1.96341,1.96284,1.96332,802800004.0
2007-02-27 01:30:00,1.96332,1.96365,1.96319,1.9635,789100004.0
2007-02-27 01:45:00,1.96357,1.96358,1.96312,1.9634,1059049998.0
2007-02-27 02:00:00,1.96343,1.96382,1.96324,1.96379,883100002.0
2007-02-27 02:15:00,1.96383,1.96424,1.96329,1.96365,922299999.0
2007-02-27 02:30:00,1.9636,1.96473,1.96316,1.96316,846600004.0
2007-02-27 02:45:00,1.96312,1.96378,1.96246,1.96257,1026649991.0
2007-02-27 03:00:00,1.96255,1.96344,1.96255,1.96309,965799990.0
2007-02-27 03:15:00,1.9631,1.96337,1.96258,1.96277,830349999.0
2007-02-27 03:30:00,1.9628,1.96297,1.96243,1.9627,805100001.0
2007-02-27 03:45:00,1.96274,1.96322,1.96274,1.9631,840500002.0
2007-02-27 04:00:00,1.96311,1.96406,1.96272,1.96385,961699997.0
2007-02-27 04:15:00,1.96388,1.96403,1.96344,1.96372,909100000.0
2007-02-27 04:30:00,1.9637,1.96417,1.96367,1.964,588170001.0
2007-02-27 04:45:00,1.964,1.96425,1.96385,1.96421,740299998.0
2007-02-27 05:00:00,1.9643,1.96439,1.96382,1.96389,443500000.0
2007-02-27 05:15:00,1.96394,1.96415,1.96347,1.9638,797899999.0
2007-02-27 05:30:00,1.9638,1.96395,1.96349,1.9637,792050004.0
2007-02-27 05:45:00,1.9637,1.96406,1.96357,1.9639,879400003.0
2007-02-27 06:00:00,1.96405,1.96416,1.9637,1.9638,942499998.0
2007-02-27 06:15:00,1.96377,1.96381,1.9633,1.96346,774150002.0
2007-02-27 06:30:00,1.96341,1.96382,1.9633,1.9634,786200001.0
2007-02-27 06:45:00,1.96342,1.96365,1.96328,1.96328,636999992.0
2007-02-27 07:00:00,1.96347,1.96372,1.96305,1.96372,973100003.0
2007-02-27 07:15:00,1.96365,1.96395,1.96356,1.96388,969700002.0
2007-02-27 07:30:00,1.96383,1.96407,1.96344,1.96356,995599997.0
2007-02-27 07:45:00,1.96355,1.96359,1.96322,1.96345,670520001.0
2007-02-27 08:00:00,1.96323,1.96336,1.96266,1.96272,909300002.0
2007-02-27 08:15:00,1.96265,1.963,1.96095,1.96202,929900002.0
2007-02-27 08:30:00,1.96227,1.96242,1.96096,1.96162,847099998.0
2007-02-27 08:45:00,1.96173,1.96195,1.96148,1.96195,1007600001.0
2007-02-27 09:00:00,1.96197,1.96221,1.96117,1.96172,1055599999.0
2007-02-27 09:15:00,1.9619,1.96312,1.9619,1.96208,856399998.0
2007-02-27 09:30:00,1.96204,1.96208,1.95915,1.9598,949700007.0
2007-02-27 09:45:00,1.9599,1.96069,1.95942,1.96007,978700001.0
2007-02-27 10:00:00,1.96,1.96266,1.95932,1.96251,1138099998.0
2007-02-27 10:15:00,1.96253,1.96532,1.96243,1.96504,1047600000.0
2007-02-27 10:30:00,1.96508,1.96704,1.96508,1.96613,1069500001.0
2007-02-27 10:45:00,1.96631,1.96651,1.96472,1.96498,1148000008.0
2007-02-27 11:00:00,1.9651,1.9656,1.96445,1.96552,1038800000.0
2007-02-27 11:15:00,1.9654,1.9654,1.96376,1.96435,944899993.0
2007-02-27 11:30:00,1.96425,1.9645,1.96335,1.9645,1071250001.0
2007-02-27 11:45:00,1.9645,1.96572,1.96438,1.9648,1019800000.0
2007-02-27 12:00:00,1.96465,1.96511,1.96436,1.9647,842800002.0
2007-02-27 12:15:00,1.96476,1.96572,1.96474,1.96562,1085800000.0
2007-02-27 12:30:00,1.96557,1.96582,1.96449,1.96489,942800006.0
2007-02-27 12:45:00,1.9649,1.96497,1.96333,1.96377,1160600001.0
2007-02-27 13:00:00,1.96396,1.96441,1.96315,1.96347,1054399996.0
2007-02-27 13:15:00,1.96341,1.96374,1.96297,1.96328,1029400003.0
2007-02-27 13:30:00,1.96313,1.96374,1.96289,1.96372,1060500000.0
2007-02-27 13:45:00,1.96365,1.96459,1.96314,1.96452,645900000.0
2007-02-27 14:00:00,1.96456,1.9651,1.96435,1.96476,872399999.0
2007-02-27 14:15:00,1.96462,1.96477,1.96362,1.9637,910399998.0
2007-02-27 14:30:00,1.96379,1.96398,1.96335,1.96355,1030169996.0
2007-02-27 14:45:00,1.96357,1.9639,1.96261,1.96359,1014600004.0
2007-02-27 15:00:00,1.96365,1.9644,1.96346,1.9636,865350002.0
2007-02-27 15:15:00,1.96354,1.96416,1.96351,1.96386,1037200004.0
2007-02-27 15:30:00,1.96393,1.96573,1.96393,1.965,1051000001.0
2007-02-27 15:45:00,1.96521,1.96607,1.9648,1.96559,923099998.0
2007-02-27 16:00:00,1.96567,1.96575,1.96426,1.96426,881199995.0
2007-02-27 16:15:00,1.96432,1.96504,1.96408,1.96464,909699992.0
2007-02-27 16:30:00,1.96451,1.96645,1.96447,1.96645,832199999.0
2007-02-27 16:45:00,1.96654,1.96684,1.96556,1.96556,1080146985.0
2007-02-27 17:00:00,1.96532,1.96532,1.96217,1.96292,1249799993.0
2007-02-27 17:15:00,1.96286,1.96403,1.96286,1.96403,938600000.0
2007-02-27 17:30:00,1.96407,1.96498,1.96382,1.96478,1054299998.0
2007-02-27 17:45:00,1.96472,1.96572,1.96442,1.96539,877100004.0
2007-02-27 18:00:00,1.96536,1.96569,1.96472,1.9648,12447820008.0
2007-02-27 18:15:00,1.96499,1.96533,1.96476,1.96522,9914140003.0
2007-02-27 18:30:00,1.96535,1.96595,1.9652,1.9655,5477100006.0
2007-02-27 18:45:00,1.96547,1.96627,1.96542,1.96578,4720699993.0
2007-02-27 19:00:00,1.96579,1.96713,1.96579,1.96697,4964200000.0
2007-02-27 19:15:00,1.967,1.96718,1.96612,1.96637,4336569992.0
2007-02-27 19:30:00,1.96636,1.96675,1.96487,1.9654,4507770010.0
2007-02-27 19:45:00,1.96545,1.96586,1.96512,1.96524,3417599998.0
2007-02-27 20:00:00,1.96518,1.96562,1.96495,1.96555,3008020003.0
2007-02-27 20:15:00,1.96555,1.96575,1.9652,1.9653,3661099992.0
2007-02-27 20:30:00,1.96527,1.96537,1.96423,1.96435,4172050003.0
2007-02-27 20:45:00,1.96434,1.96481,1.96372,1.96384,5124649995.0
2007-02-27 21:00:00,1.96392,1.96457,1.96373,1.9645,3001099992.0
2007-02-27 21:15:00,1.9645,1.9645,1.96278,1.96365,2063799998.0
2007-02-27 21:30:00,1.96365,1.96537,1.96365,1.96487,1956119996.0
2007-02-27 21:45:00,1.96479,1.96491,1.96276,1.96291,1862250002.0
2007-02-27 22:00:00,1.96299,1.96339,1.96072,1.9609,1527599990.0
2007-02-27 22:15:00,1.96095,1.96221,1.96019,1.96152,1835500003.0
2007-02-27 22:30:00,1.96154,1.96216,1.96091,1.96155,1562020003.0
2007-02-27 22:45:00,1.96154,1.96169,1.96092,1.96104,907699994.0
2007-02-27 23:00:00,1.96106,1.96166,1.96094,1.96143,683099999.0
2007-02-27 23:15:00,1.96134,1.96134,1.96028,1.96054,983500001.0
2007-02-27 23:30:00,1.96061,1.96197,1.96061,1.96193,704949996.0
2007-02-27 23:45:00,1.96192,1.96209,1.9614,1.96182,847799998.0
2007-02-28 00:00:00,1.9618,1.96206,1.96173,1.96186,733899996.0
2007-02-28 00:15:00,1.9618,1.96204,1.96157,1.96194,677600000.0
2007-02-28 00:30:00,1.96194,1.96237,1.96183,1.96217,684200000.0
2007-02-28 00:45:00,1.96227,1.96413,1.96215,1.964,1047199999.0
2007-02-28 01:00:00,1.96403,1.96411,1.9624,1.9624,830299999.0
2007-02-28 01:15:00,1.96229,1.9628,1.96215,1.96257,890199999.0
2007-02-28 01:30:00,1.96276,1.96278,1.96197,1.96198,632999997.0
2007-02-28 01:45:00,1.96202,1.96241,1.96155,1.96232,678999999.0
2007-02-28 02:00:00,1.96234,1.96265,1.96218,1.9626,808799998.0
2007-02-28 02:15:00,1.96262,1.96265,1.96209,1.96251,1011199999.0
2007-02-28 02:30:00,1.96247,1.96396,1.96247,1.96342,784900001.0
2007-02-28 02:45:00,1.96333,1.96353,1.96232,1.96232,892749998.0
2007-02-28 03:00:00,1.96231,1.96278,1.96165,1.96177,935799997.0
2007-02-28 03:15:00,1.96203,1.96287,1.96172,1.9628,776099999.0
2007-02-28 03:30:00,1.96287,1.96287,1.96237,1.96265,767700003.0
2007-02-28 03:45:00,1.96268,1.96297,1.96251,1.96276,822899994.0
2007-02-28 04:00:00,1.96275,1.96275,1.96238,1.96248,829869998.0
2007-02-28 04:15:00,1.96258,1.96365,1.9625,1.96345,761100005.0
2007-02-28 04:30:00,1.96342,1.96367,1.9631,1.96353,610999998.0
2007-02-28 04:45:00,1.96358,1.96388,1.96336,1.96346,866800001.0
2007-02-28 05:00:00,1.96348,1.96358,1.96267,1.96288,530200000.0
2007-02-28 05:15:00,1.96293,1.96348,1.96268,1.96329,708699998.0
2007-02-28 05:30:00,1.96334,1.96366,1.96282,1.96288,767399998.0
2007-02-28 05:45:00,1.96297,1.96305,1.96269,1.963,813700004.0
2007-02-28 06:00:00,1.96305,1.96372,1.96293,1.96355,703500004.0
2007-02-28 06:15:00,1.96358,1.96369,1.96301,1.96367,916400004.0
2007-02-28 06:30:00,1.96361,1.96393,1.96314,1.9632,714800000.0
2007-02-28 06:45:00,1.96327,1.96357,1.96283,1.96342,660999995.0
2007-02-28 07:00:00,1.96353,1.96358,1.96305,1.9634,915399998.0
2007-02-28 07:15:00,1.96345,1.96346,1.96259,1.96281,687999997.0
2007-02-28 07:30:00,1.96293,1.96293,1.96194,1.96206,938499993.0
2007-02-28 07:45:00,1.96203,1.96304,1.9612,1.96187,820699998.0
2007-02-28 08:00:00,1.96169,1.9623,1.96146,1.96199,994669990.0
2007-02-28 08:15:00,1.96202,1.96321,1.96138,1.96186,897800000.0
2007-02-28 08:30:00,1.96205,1.96253,1.96158,1.96158,761600004.0
2007-02-28 08:45:00,1.9616,1.96182,1.96144,1.96176,687699998.0
2007-02-28 09:00:00,1.96174,1.96174,1.95625,1.9572,905100001.0
2007-02-28 09:15:00,1.95724,1.95867,1.95655,1.95777,870550001.0
2007-02-28 09:30:00,1.95775,1.95914,1.95775,1.95843,1166170005.0
2007-02-28 09:45:00,1.9584,1.96025,1.95837,1.95887,993600004.0
2007-02-28 10:00:00,1.95881,1.95933,1.95824,1.95847,773700000.0
2007-02-28 10:15:00,1.95848,1.95848,1.95498,1.95533,1022099989.0
2007-02-28 10:30:00,1.95536,1.95539,1.95313,1.95511,886200002.0
2007-02-28 10:45:00,1.95522,1.95543,1.95363,1.95491,1087299997.0
2007-02-28 11:00:00,1.95495,1.95521,1.95408,1.95417,1060749996.0
2007-02-28 11:15:00,1.95388,1.95464,1.95194,1.95435,1022799992.0
2007-02-28 11:30:00,1.95437,1.95631,1.95423,1.95537,1074249997.0
2007-02-28 11:45:00,1.95527,1.95593,1.95423,1.9545,1205349996.0
2007-02-28 12:00:00,1.95455,1.95461,1.95335,1.95448,789900002.0
2007-02-28 12:15:00,1.95449,1.9552,1.95413,1.95518,800000006.0
2007-02-28 12:30:00,1.95532,1.95596,1.95483,1.95516,1031099999.0
2007-02-28 12:45:00,1.9553,1.95639,1.95475,1.95624,995599999.0
2007-02-28 13:00:00,1.95623,1.95853,1.95621,1.95762,968900004.0
2007-02-28 13:15:00,1.95758,1.95774,1.95675,1.9573,912500007.0
2007-02-28 13:30:00,1.9573,1.95786,1.95694,1.95721,1302900003.0
2007-02-28 13:45:00,1.95718,1.95722,1.95653,1.95661,1041399999.0
2007-02-28 14:00:00,1.95655,1.95858,1.95613,1.9584,956699996.0
2007-02-28 14:15:00,1.9583,1.95871,1.95783,1.95846,969200003.0
2007-02-28 14:30:00,1.9586,1.95867,1.95808,1.95847,827999999.0
2007-02-28 14:45:00,1.9585,1.9593,1.95848,1.95919,1009670003.0
2007-02-28 15:00:00,1.95923,1.962,1.95905,1.96104,1136569999.0
2007-02-28 15:15:00,1.96099,1.96123,1.96052,1.96095,1022370002.0
2007-02-28 15:30:00,1.9613,1.96352,1.95993,1.96234,1065696996.0
2007-02-28 15:45:00,1.9625,1.96339,1.96178,1.96178,985169995.0
2007-02-28 16:00:00,1.96172,1.96206,1.96096,1.96099,1041350000.0
2007-02-28 16:15:00,1.96099,1.961,1.96037,1.96054,1011099994.0
2007-02-28 16:30:00,1.96045,1.96067,1.9582,1.96007,1085150001.0
2007-02-28 16:45:00,1.9599,1.96026,1.95854,1.95912,966899998.0
2007-02-28 17:00:00,1.95908,1.96026,1.9589,1.95904,956346990.0
2007-02-28 17:15:00,1.959,1.95998,1.95829,1.95848,901200002.0
2007-02-28 17:30:00,1.95864,1.95952,1.95703,1.95867,927800001.0
2007-02-28 17:45:00,1.95889,1.95957,1.95803,1.95957,871300001.0
2007-02-28 18:00:00,1.95962,1.96075,1.95919,1.9603,12166790013.0
2007-02-28 18:15:00,1.96035,1.96078,1.95967,1.96001,10108166988.0
2007-02-28 18:30:00,1.9601,1.96066,1.95904,1.9596,5129550002.0
2007-02-28 18:45:00,1.95958,1.96157,1.95926,1.96095,5097919999.0
2007-02-28 19:00:00,1.96095,1.96144,1.95964,1.96046,4927399991.0
2007-02-28 19:15:00,1.96049,1.96147,1.96029,1.96082,4285846984.0
2007-02-28 19:30:00,1.96086,1.96155,1.96074,1.961,4623249983.0
2007-02-28 19:45:00,1.96101,1.96165,1.96097,1.96143,3528199997.0
2007-02-28 20:00:00,1.96134,1.96162,1.96035,1.96149,2886599994.0
2007-02-28 20:15:00,1.96148,1.96158,1.96122,1.9614,3617249986.0
2007-02-28 20:30:00,1.96139,1.96181,1.96115,1.96175,4620820002.0
2007-02-28 20:45:00,1.96175,1.96227,1.96112,1.96208,5015749999.0
2007-02-28 21:00:00,1.96209,1.96227,1.96188,1.96195,2886070004.0
2007-02-28 21:15:00,1.96202,1.96302,1.96164,1.96298,2012519994.0
2007-02-28 21:30:00,1.96297,1.96383,1.96293,1.96351,1846746997.0
2007-02-28 21:45:00,1.96327,1.96393,1.96309,1.96335,2008999999.0
2007-02-28 22:00:00,1.96337,1.96384,1.96315,1.96363,1651399995.0
2007-02-28 22:15:00,1.96368,1.96379,1.96302,1.96334,1886299996.0
2007-02-28 22:30:00,1.96335,1.96356,1.96292,1.96314,1407199999.0
2007-02-28 22:45:00,1.96314,1.96407,1.96313,1.96395,954600000.0
2007-02-28 23:00:00,1.96373,1.9644,1.96368,1.96413,774700000.0
2007-02-28 23:15:00,1.96413,1.96418,1.96369,1.96374,898346997.0
2007-02-28 23:30:00,1.9637,1.96383,1.96339,1.9637,797099997.0
2007-02-28 23:45:00,1.96378,1.96383,1.96329,1.96368,650650001.0
2007-03-01 00:00:00,1.96353,1.96379,1.96296,1.96375,884199996.0
2007-03-01 00:15:00,1.9637,1.96374,1.96286,1.96318,797500005.0
2007-03-01 00:30:00,1.96304,1.96346,1.96259,1.96272,664899998.0
2007-03-01 00:45:00,1.96272,1.96296,1.96231,1.9627,855300006.0
2007-03-01 01:00:00,1.9628,1.96296,1.96148,1.96258,762500005.0
2007-03-01 01:15:00,1.96265,1.96339,1.96265,1.96288,846999994.0
2007-03-01 01:30:00,1.96305,1.96499,1.9629,1.9644,1176700007.0
2007-03-01 01:45:00,1.96438,1.96449,1.96338,1.96347,653400002.0
2007-03-01 02:00:00,1.96352,1.96406,1.96305,1.96314,898649997.0
2007-03-01 02:15:00,1.96323,1.96328,1.9626,1.96291,880799997.0
2007-03-01 02:30:00,1.9629,1.96299,1.96246,1.96278,709599999.0
2007-03-01 02:45:00,1.96276,1.96409,1.96253,1.96398,781299996.0
2007-03-01 03:00:00,1.96414,1.96419,1.96327,1.96345,724050004.0
2007-03-01 03:15:00,1.96347,1.96383,1.96328,1.96348,869500002.0
2007-03-01 03:30:00,1.96347,1.96353,1.96303,1.96313,626300001.0
2007-03-01 03:45:00,1.96308,1.96383,1.96296,1.96358,1036299993.0
2007-03-01 04:00:00,1.96362,1.96447,1.96352,1.96382,923399998.0
2007-03-01 04:15:00,1.96402,1.96492,1.96383,1.9649,952600001.0
2007-03-01 04:30:00,1.96492,1.96502,1.9632,1.96322,706300003.0
2007-03-01 04:45:00,1.96315,1.96353,1.96283,1.96298,650499997.0
2007-03-01 05:00:00,1.96307,1.9635,1.96303,1.96315,790999999.0
2007-03-01 05:15:00,1.96319,1.9634,1.96305,1.9633,843100004.0
2007-03-01 05:30:00,1.9633,1.96363,1.96317,1.96348,660900001.0
2007-03-01 05:45:00,1.96352,1.9639,1.96215,1.96215,928949998.0
2007-03-01 06:00:00,1.96203,1.96239,1.96183,1.96217,782200000.0
2007-03-01 06:15:00,1.9623,1.96238,1.96197,1.96218,635599998.0
2007-03-01 06:30:00,1.96207,1.96239,1.96175,1.96215,712599998.0
2007-03-01 06:45:00,1.96212,1.96252,1.96173,1.96173,818000001.0
2007-03-01 07:00:00,1.96199,1.96246,1.96178,1.96217,825249995.0
2007-03-01 07:15:00,1.96222,1.96247,1.9621,1.96236,968699995.0
2007-03-01 07:30:00,1.96235,1.96247,1.96176,1.96245,746800002.0
2007-03-01 07:45:00,1.96238,1.9628,1.96211,1.96221,654600002.0
2007-03-01 08:00:00,1.96215,1.96225,1.96152,1.96196,823700001.0
2007-03-01 08:15:00,1.96196,1.96196,1.96145,1.9619,762000002.0
2007-03-01 08:30:00,1.96195,1.96251,1.96183,1.96185,1117200010.0
2007-03-01 08:45:00,1.96213,1.96213,1.95863,1.95866,1093699996.0
2007-03-01 09:00:00,1.95881,1.95937,1.95778,1.95849,909699992.0
2007-03-01 09:15:00,1.95855,1.95916,1.95701,1.95873,867570000.0
2007-03-01 09:30:00,1.95854,1.95907,1.9579,1.95854,968200004.0
2007-03-01 09:45:00,1.95857,1.96173,1.95828,1.96142,767350004.0
2007-03-01 10:00:00,1.96147,1.96188,1.96007,1.96074,963949998.0
2007-03-01 10:15:00,1.96078,1.961,1.95912,1.9598,801099995.0
2007-03-01 10:30:00,1.95991,1.96043,1.95893,1.96008,865299998.0
2007-03-01 10:45:00,1.96013,1.96146,1.96006,1.96078,1005800003.0
2007-03-01 11:00:00,1.96078,1.96106,1.95798,1.95982,956549994.0
2007-03-01 11:15:00,1.95978,1.96011,1.95886,1.95886,1083500000.0
2007-03-01 11:30:00,1.95892,1.96263,1.95892,1.96208,973599999.0
2007-03-01 11:45:00,1.9619,1.96194,1.96124,1.96182,1052049998.0
2007-03-01 12:00:00,1.96191,1.96229,1.96154,1.962,1047149993.0
2007-03-01 12:15:00,1.96195,1.962,1.96147,1.9617,909899996.0
2007-03-01 12:30:00,1.9617,1.96283,1.9617,1.96239,989099998.0
2007-03-01 12:45:00,1.96246,1.9625,1.961,1.96115,921199997.0
2007-03-01 13:00:00,1.96124,1.96241,1.96098,1.96241,1073300003.0
2007-03-01 13:15:00,1.96245,1.96404,1.96234,1.9634,1031146995.0
2007-03-01 13:30:00,1.96352,1.96365,1.96249,1.96281,1087599997.0
2007-03-01 13:45:00,1.96271,1.96394,1.96258,1.96296,1054999994.0
2007-03-01 14:00:00,1.96298,1.9643,1.96285,1.96377,973800001.0
2007-03-01 14:15:00,1.96374,1.96439,1.96195,1.96215,1048800001.0
2007-03-01 14:30:00,1.96227,1.96269,1.96198,1.96249,854399993.0
2007-03-01 14:45:00,1.96231,1.96333,1.96215,1.96297,880899996.0
2007-03-01 15:00:00,1.96305,1.96405,1.96228,1.96333,1108399996.0
2007-03-01 15:15:00,1.96309,1.96359,1.96173,1.96173,1230800000.0
2007-03-01 15:30:00,1.96127,1.96316,1.96111,1.9625,991400003.0
2007-03-01 15:45:00,1.96244,1.96376,1.96189,1.96327,914500001.0
2007-03-01 16:00:00,1.96339,1.96404,1.96307,1.96329,1125000006.0
2007-03-01 16:15:00,1.96327,1.96327,1.96216,1.96287,1007699998.0
2007-03-01 16:30:00,1.96291,1.96385,1.96081,1.96143,1106100002.0
2007-03-01 16:45:00,1.96142,1.96239,1.9609,1.961,1030849999.0
2007-03-01 17:00:00,1.96071,1.96071,1.95774,1.95964,968400000.0
2007-03-01 17:15:00,1.95961,1.96055,1.95807,1.95957,1091300006.0
2007-03-01 17:30:00,1.95941,1.96,1.95774,1.95864,876099999.0
2007-03-01 17:45:00,1.95873,1.96033,1.95735,1.95739,1024369996.0
2007-03-01 18:00:00,1.9575,1.95801,1.95549,1.95717,12757249980.0
2007-03-01 18:15:00,1.95722,1.95813,1.95671,1.95789,9850649991.0
2007-03-01 18:30:00,1.95777,1.95817,1.95712,1.9575,5702749993.0
2007-03-01 18:45:00,1.95745,1.95821,1.95721,1.95758,5506149994.0
2007-03-01 19:00:00,1.95764,1.95895,1.95764,1.95868,4777450000.0
2007-03-01 19:15:00,1.95871,1.95913,1.95843,1.95857,4709900003.0
2007-03-01 19:30:00,1.95855,1.95871,1.95724,1.95755,4579899989.0
2007-03-01 19:45:00,1.95758,1.95763,1.95659,1.95681,3436099991.0
2007-03-01 20:00:00,1.95678,1.95737,1.95598,1.9572,2805646992.0
2007-03-01 20:15:00,1.95717,1.95759,1.95672,1.9574,3890000000.0
2007-03-01 20:30:00,1.95739,1.95892,1.95716,1.95875,4382490000.0
2007-03-01 20:45:00,1.95875,1.95947,1.95859,1.95873,5209399995.0
2007-03-01 21:00:00,1.95875,1.95904,1.95833,1.95904,2684849987.0
2007-03-01 21:15:00,1.95919,1.95919,1.95849,1.95888,2156470000.0
2007-03-01 21:30:00,1.9589,1.9598,1.95887,1.95971,2084099999.0
2007-03-01 21:45:00,1.95993,1.96028,1.95973,1.96019,1850000004.0
2007-03-01 22:00:00,1.96031,1.9604,1.95983,1.95998,1581669995.0
2007-03-01 22:15:00,1.96005,1.96005,1.95951,1.95956,1878196991.0
2007-03-01 22:30:00,1.95952,1.95972,1.95908,1.95928,1266699996.0
2007-03-01 22:45:00,1.95923,1.95952,1.95852,1.95857,830099996.0
2007-03-01 23:00:00,1.95853,1.95898,1.95838,1.95883,801199996.0
2007-03-01 23:15:00,1.95875,1.95875,1.95825,1.95832,1100700002.0
2007-03-01 23:30:00,1.95834,1.95836,1.95783,1.95793,705999998.0
2007-03-01 23:45:00,1.95793,1.95841,1.95774,1.9581,538499997.0
2007-03-02 00:00:00,1.95819,1.95834,1.95765,1.9579,623700003.0
2007-03-02 00:15:00,1.9578,1.95795,1.95722,1.95775,763700003.0
2007-03-02 00:30:00,1.95778,1.95805,1.9573,1.958,687749997.0
2007-03-02 00:45:00,1.958,1.95805,1.95744,1.95744,1051799996.0
2007-03-02 01:00:00,1.95776,1.95785,1.95693,1.95718,941799998.0
2007-03-02 01:15:00,1.9572,1.9578,1.95698,1.95742,764600004.0
2007-03-02 01:30:00,1.95748,1.95751,1.95641,1.95653,746199998.0
2007-03-02 01:45:00,1.95643,1.95718,1.95623,1.95709,766199997.0
2007-03-02 02:00:00,1.95714,1.9578,1.95714,1.95769,617600001.0
2007-03-02 02:15:00,1.95775,1.95775,1.95645,1.95655,778749998.0
2007-03-02 02:30:00,1.95643,1.95709,1.95643,1.95685,887970002.0
2007-03-02 02:45:00,1.95683,1.95692,1.95642,1.95688,830849997.0
2007-03-02 03:00:00,1.95699,1.9574,1.95683,1.95725,679050002.0
2007-03-02 03:15:00,1.95724,1.95742,1.95687,1.95733,700699998.0
2007-03-02 03:30:00,1.95745,1.9575,1.95694,1.95717,619300006.0
2007-03-02 03:45:00,1.95708,1.95728,1.95689,1.95718,982350000.0
2007-03-02 04:00:00,1.95725,1.95734,1.95671,1.957,837500004.0
2007-03-02 04:15:00,1.95705,1.95749,1.95684,1.9573,821499999.0
2007-03-02 04:30:00,1.95722,1.95739,1.95689,1.95705,624700002.0
2007-03-02 04:45:00,1.9571,1.95728,1.95697,1.95713,670399998.0
2007-03-02 05:00:00,1.95713,1.9574,1.95687,1.9572,767099998.0
2007-03-02 05:15:00,1.957,1.95722,1.95683,1.957,641269999.0
2007-03-02 05:30:00,1.95708,1.95711,1.95668,1.95668,839399993.0
2007-03-02 05:45:00,1.9567,1.95689,1.95626,1.9567,824100001.0
2007-03-02 06:00:00,1.95671,1.95711,1.95656,1.95704,778500003.0
2007-03-02 06:15:00,1.95713,1.95733,1.95681,1.95699,893100008.0
2007-03-02 06:30:00,1.95692,1.95692,1.95636,1.95678,672300000.0
2007-03-02 06:45:00,1.95682,1.95682,1.95624,1.95647,673700000.0
2007-03-02 07:00:00,1.95664,1.95675,1.95636,1.95667,906299998.0
2007-03-02 07:15:00,1.95675,1.95707,1.95627,1.95665,807899993.0
2007-03-02 07:30:00,1.95638,1.95695,1.95627,1.95656,888399996.0
2007-03-02 07:45:00,1.95682,1.95682,1.95656,1.95668,567299999.0
2007-03-02 08:00:00,1.9566,1.95717,1.95658,1.95693,818900000.0
2007-03-02 08:15:00,1.95705,1.95705,1.95512,1.95631,717099995.0
2007-03-02 08:30:00,1.95635,1.95635,1.95352,1.95387,768150001.0
2007-03-02 08:45:00,1.95435,1.95512,1.95365,1.95396,902600002.0
2007-03-02 09:00:00,1.95414,1.9546,1.95344,1.95389,827600001.0
2007-03-02 09:15:00,1.95393,1.95513,1.95386,1.95474,887050000.0
2007-03-02 09:30:00,1.95487,1.95623,1.95469,1.95532,887400000.0
2007-03-02 09:45:00,1.95533,1.95647,1.95518,1.95563,1097399998.0
2007-03-02 10:00:00,1.95545,1.95545,1.95417,1.95445,993870001.0
2007-03-02 10:15:00,1.95444,1.95539,1.95394,1.95394,873350002.0
2007-03-02 10:30:00,1.95391,1.95434,1.95252,1.95389,1162300001.0
2007-03-02 10:45:00,1.95382,1.95521,1.95382,1.95521,948300000.0
2007-03-02 11:00:00,1.95517,1.95564,1.95371,1.95408,875499994.0
2007-03-02 11:15:00,1.95415,1.9544,1.95344,1.95431,1058399996.0
2007-03-02 11:30:00,1.95426,1.95426,1.95145,1.95147,1245267004.0
2007-03-02 11:45:00,1.95143,1.95252,1.951,1.95168,1180050002.0
2007-03-02 12:00:00,1.95168,1.95177,1.95013,1.95162,866300000.0
2007-03-02 12:15:00,1.9517,1.95172,1.95028,1.95049,838600003.0
2007-03-02 12:30:00,1.95052,1.95157,1.9505,1.95098,1143399996.0
2007-03-02 12:45:00,1.95103,1.95173,1.95058,1.95077,924700004.0
2007-03-02 13:00:00,1.95079,1.95101,1.94952,1.94965,1055599998.0
2007-03-02 13:15:00,1.9498,1.9502,1.94837,1.94902,1030499997.0
2007-03-02 13:30:00,1.94896,1.94941,1.94682,1.9471,1032500002.0
2007-03-02 13:45:00,1.9471,1.9484,1.9471,1.94789,716296997.0
2007-03-02 14:00:00,1.94794,1.94854,1.94506,1.94606,993000002.0
2007-03-02 14:15:00,1.94579,1.94602,1.9442,1.94463,989299999.0
2007-03-02 14:30:00,1.94472,1.94519,1.94335,1.94347,967199996.0
2007-03-02 14:45:00,1.94328,1.94413,1.94304,1.944,1008300006.0
2007-03-02 15:00:00,1.94383,1.94535,1.94372,1.94488,764799997.0
2007-03-02 15:15:00,1.94484,1.94529,1.94204,1.94286,1077999996.0
2007-03-02 15:30:00,1.94284,1.94387,1.94261,1.94319,936499996.0
2007-03-02 15:45:00,1.94323,1.94338,1.9416,1.94196,1039200006.0
2007-03-02 16:00:00,1.94201,1.94301,1.9419,1.94202,1241899995.0
2007-03-02 16:15:00,1.94177,1.94284,1.94111,1.94212,815049999.0
2007-03-02 16:30:00,1.94201,1.94494,1.94201,1.94491,1025269999.0
2007-03-02 16:45:00,1.94501,1.94529,1.94343,1.94343,961349998.0
2007-03-02 17:00:00,1.94332,1.94552,1.94332,1.94437,1077499995.0
2007-03-02 17:15:00,1.94438,1.94449,1.9437,1.94384,1012799994.0
2007-03-02 17:30:00,1.94379,1.94499,1.94372,1.94496,875400007.0
2007-03-02 17:45:00,1.94492,1.94539,1.94405,1.9441,889800003.0
2007-03-02 18:00:00,1.94398,1.94588,1.94398,1.94518,12467370019.0
2007-03-02 18:15:00,1.94524,1.94554,1.94453,1.94549,10086456990.0
2007-03-02 18:30:00,1.94555,1.94582,1.94521,1.94557,5540649993.0
2007-03-02 18:45:00,1.94558,1.94592,1.94454,1.94544,5215170003.0
2007-03-02 19:00:00,1.94542,1.94578,1.94479,1.94501,5106796981.0
2007-03-02 19:15:00,1.9451,1.94685,1.9451,1.9459,4379470003.0
2007-03-02 19:30:00,1.94583,1.94607,1.94472,1.94532,4395919990.0
2007-03-02 19:45:00,1.94526,1.94649,1.94462,1.94475,3484399991.0
2007-03-02 20:00:00,1.94472,1.94582,1.94472,1.94472,2560116984.0
2007-03-02 20:15:00,1.94471,1.94484,1.94391,1.9447,3642849993.0
2007-03-02 20:30:00,1.94473,1.94494,1.94403,1.94433,4420349997.0
2007-03-02 20:45:00,1.94426,1.94476,1.9439,1.9442,4962800000.0
2007-03-02 21:00:00,1.94416,1.94484,1.94415,1.94457,3012146988.0
2007-03-02 21:15:00,1.94462,1.94467,1.94402,1.94438,1935300001.0
2007-03-02 21:30:00,1.94436,1.94464,1.94398,1.94415,2069700000.0
2007-03-02 21:45:00,1.94412,1.94432,1.94311,1.94318,2079999993.0
2007-03-02 22:00:00,1.94325,1.94372,1.94303,1.94362,1457149999.0
2007-03-02 22:15:00,1.94365,1.94372,1.94316,1.94327,1779699997.0
2007-03-02 22:30:00,1.94329,1.94392,1.94327,1.94373,1413599997.0
2007-03-02 22:45:00,1.94376,1.94382,1.94286,1.94317,924299997.0
2007-03-02 23:00:00,1.94314,1.94358,1.94294,1.94315,713269999.0
2007-03-02 23:15:00,1.94308,1.9433,1.94284,1.94315,718299998.0
2007-03-02 23:30:00,1.94313,1.94355,1.94294,1.94355,742699999.0
2007-03-02 23:45:00,1.94377,1.94386,1.94296,1.94318,590100000.0
2007-03-05 00:00:00,1.9444,1.9447,1.9433,1.9436,456300000.0
2007-03-05 00:15:00,1.9435,1.9436,1.9404,1.9404,491400000.0
2007-03-05 00:30:00,1.9403,1.9404,1.9357,1.9367,526500000.0
2007-03-05 00:45:00,1.9368,1.9368,1.934,1.9342,526500000.0
2007-03-05 01:00:00,1.9339,1.9339,1.9267,1.9282,491400000.0
2007-03-05 01:15:00,1.9281,1.9332,1.9268,1.9313,526500000.0
2007-03-05 01:30:00,1.9311,1.9327,1.9282,1.9285,526500000.0
2007-03-05 01:45:00,1.9282,1.9296,1.9264,1.9285,526500000.0
2007-03-05 02:00:00,1.93405,1.93405,1.92661,1.92787,988069996.0
2007-03-05 02:15:00,1.92809,1.93292,1.92721,1.93119,1036799990.0
2007-03-05 02:30:00,1.93114,1.93266,1.92811,1.92841,719399996.0
2007-03-05 02:45:00,1.92822,1.92943,1.92638,1.92842,1132699997.0
2007-03-05 03:00:00,1.92859,1.93065,1.92805,1.92805,745649999.0
2007-03-05 03:15:00,1.92779,1.92955,1.92735,1.92746,787599997.0
2007-03-05 03:30:00,1.92753,1.92801,1.92662,1.92662,697299999.0
2007-03-05 03:45:00,1.9266,1.92721,1.92592,1.92629,1013900004.0
2007-03-05 04:00:00,1.9261,1.92636,1.92579,1.92592,942600002.0
2007-03-05 04:15:00,1.9261,1.92808,1.92605,1.92794,845900001.0
2007-03-05 04:30:00,1.92779,1.9285,1.9269,1.92693,856899995.0
2007-03-05 04:45:00,1.9271,1.92817,1.92645,1.92802,981799991.0
2007-03-05 05:00:00,1.92804,1.92976,1.92793,1.92895,950000006.0
2007-03-05 05:15:00,1.92893,1.92903,1.92825,1.92866,766900000.0
2007-03-05 05:30:00,1.9286,1.93095,1.9286,1.93082,926199995.0
2007-03-05 05:45:00,1.93085,1.93094,1.92987,1.93062,718546994.0
2007-03-05 06:00:00,1.93069,1.93089,1.92992,1.93002,802399992.0
2007-03-05 06:15:00,1.93015,1.93036,1.92877,1.92878,844600000.0
2007-03-05 06:30:00,1.92878,1.92987,1.92729,1.92738,842400004.0
2007-03-05 06:45:00,1.92752,1.93137,1.92729,1.93128,540699999.0
2007-03-05 07:00:00,1.93143,1.93216,1.92853,1.92905,696600000.0
2007-03-05 07:15:00,1.9291,1.93067,1.92909,1.93008,869099991.0
2007-03-05 07:30:00,1.93032,1.93085,1.93011,1.93051,809549997.0
2007-03-05 07:45:00,1.9305,1.93057,1.92909,1.92912,806250002.0
2007-03-05 08:00:00,1.92907,1.93044,1.92862,1.93019,884699999.0
2007-03-05 08:15:00,1.9303,1.93072,1.92754,1.92754,819899999.0
2007-03-05 08:30:00,1.9273,1.92849,1.92627,1.92783,1044749997.0
2007-03-05 08:45:00,1.92785,1.92785,1.9264,1.92651,992500005.0
2007-03-05 09:00:00,1.92653,1.92773,1.92303,1.92334,1047899998.0
2007-03-05 09:15:00,1.92345,1.92372,1.9219,1.92333,868800000.0
2007-03-05 09:30:00,1.9232,1.92437,1.92309,1.9236,1077599999.0
2007-03-05 09:45:00,1.92356,1.92471,1.92289,1.92292,883400001.0
2007-03-05 10:00:00,1.92264,1.9245,1.92207,1.92404,905400000.0
2007-03-05 10:15:00,1.92409,1.92465,1.92246,1.92302,992999996.0
2007-03-05 10:30:00,1.92314,1.92314,1.92184,1.92248,1031400005.0
2007-03-05 10:45:00,1.92252,1.92381,1.92199,1.92345,945599998.0
2007-03-05 11:00:00,1.92347,1.92443,1.92312,1.92419,1161899997.0
2007-03-05 11:15:00,1.92429,1.92538,1.92421,1.92501,997500000.0
2007-03-05 11:30:00,1.92486,1.92486,1.92262,1.92308,1094300000.0
2007-03-05 11:45:00,1.9232,1.92468,1.9232,1.92438,1038050002.0
2007-03-05 12:00:00,1.92432,1.92432,1.92152,1.92245,840999999.0
2007-03-05 12:15:00,1.92256,1.92297,1.92235,1.92284,1050299994.0
2007-03-05 12:30:00,1.92292,1.92322,1.9221,1.92211,890600000.0
2007-03-05 12:45:00,1.92212,1.92228,1.92104,1.92138,975599996.0
2007-03-05 13:00:00,1.92132,1.92241,1.92127,1.9224,970000004.0
2007-03-05 13:15:00,1.92247,1.92247,1.92054,1.92102,941199994.0
2007-03-05 13:30:00,1.92091,1.92212,1.92017,1.92033,1001199997.0
2007-03-05 13:45:00,1.92035,1.92195,1.91998,1.92143,953600000.0
2007-03-05 14:00:00,1.92151,1.92244,1.92114,1.92114,837200002.0
2007-03-05 14:15:00,1.92104,1.92121,1.92065,1.9208,919400007.0
2007-03-05 14:30:00,1.92083,1.92134,1.92047,1.92074,868300002.0
2007-03-05 14:45:00,1.92062,1.92134,1.92036,1.92097,909600001.0
2007-03-05 15:00:00,1.92086,1.9211,1.91833,1.91841,942350001.0
2007-03-05 15:15:00,1.91841,1.92193,1.91835,1.92141,1209000001.0
2007-03-05 15:30:00,1.92147,1.92181,1.91991,1.92131,835599997.0
2007-03-05 15:45:00,1.92131,1.92135,1.92055,1.92089,1059399997.0
2007-03-05 16:00:00,1.92094,1.9217,1.92079,1.92107,1013699988.0
2007-03-05 16:15:00,1.92102,1.92171,1.92057,1.92171,945499995.0
2007-03-05 16:30:00,1.92172,1.92322,1.9212,1.92282,1019999995.0
2007-03-05 16:45:00,1.92289,1.92597,1.92289,1.9246,1265600004.0
2007-03-05 17:00:00,1.92435,1.92793,1.92418,1.92769,1073199994.0
2007-03-05 17:15:00,1.92758,1.92778,1.92625,1.92685,952649998.0
2007-03-05 17:30:00,1.92679,1.92712,1.92559,1.9259,923899995.0
2007-03-05 17:45:00,1.92576,1.92614,1.9251,1.9255,875699997.0
2007-03-05 18:00:00,1.92572,1.92649,1.92351,1.92351,11688949986.0
2007-03-05 18:15:00,1.92355,1.92403,1.92287,1.92349,9804249993.0
2007-03-05 18:30:00,1.92347,1.92365,1.92291,1.92353,4744599996.0
2007-03-05 18:45:00,1.92344,1.92344,1.9217,1.92318,5529869999.0
2007-03-05 19:00:00,1.92322,1.9236,1.92254,1.92287,5118399990.0
2007-03-05 19:15:00,1.9229,1.92329,1.92221,1.92255,4614499998.0
2007-03-05 19:30:00,1.92257,1.92259,1.92163,1.9218,4424846998.0
2007-03-05 19:45:00,1.92183,1.92282,1.92144,1.92276,3493999994.0
2007-03-05 20:00:00,1.92279,1.92331,1.92163,1.92163,2768249995.0
2007-03-05 20:15:00,1.92161,1.92227,1.92152,1.92152,3779849988.0
2007-03-05 20:30:00,1.92161,1.92202,1.92143,1.92157,4596119991.0
2007-03-05 20:45:00,1.92152,1.92187,1.92132,1.92185,4976299988.0
2007-03-05 21:00:00,1.92189,1.9221,1.92153,1.922,3014799997.0
2007-03-05 21:15:00,1.92216,1.92252,1.92206,1.92247,2407449993.0
2007-03-05 21:30:00,1.92266,1.92292,1.92228,1.9229,1986600003.0
2007-03-05 21:45:00,1.9229,1.92325,1.92217,1.92217,1988200007.0
2007-03-05 22:00:00,1.92217,1.92235,1.92207,1.92235,1911899998.0
2007-03-05 22:15:00,1.92241,1.92245,1.92191,1.92207,1626819998.0
2007-03-05 22:30:00,1.92202,1.92225,1.92179,1.9219,1570299997.0
2007-03-05 22:45:00,1.92196,1.92245,1.92178,1.92203,885900002.0
2007-03-05 23:00:00,1.9218,1.92207,1.92145,1.92205,665699998.0
2007-03-05 23:15:00,1.92197,1.92197,1.9207,1.92083,640799998.0
2007-03-05 23:30:00,1.92082,1.92082,1.92021,1.9204,805099997.0
2007-03-05 23:45:00,1.92047,1.92072,1.92006,1.9202,769599992.0
2007-03-06 00:00:00,1.92018,1.92097,1.92013,1.92044,633400000.0
2007-03-06 00:15:00,1.9203,1.92037,1.91978,1.92035,942450001.0
2007-03-06 00:30:00,1.92038,1.92061,1.91904,1.91925,615600000.0
2007-03-06 00:45:00,1.91925,1.9195,1.91895,1.919,1176099997.0
2007-03-06 01:00:00,1.91913,1.91921,1.91847,1.91868,949999994.0
2007-03-06 01:15:00,1.91859,1.92081,1.91822,1.92047,939199995.0
2007-03-06 01:30:00,1.92053,1.92065,1.91903,1.91921,765400002.0
2007-03-06 01:45:00,1.91931,1.92049,1.91931,1.92049,791269997.0
2007-03-06 02:00:00,1.92048,1.92349,1.91968,1.92342,760899999.0
2007-03-06 02:15:00,1.92348,1.92374,1.92222,1.92372,963499988.0
2007-03-06 02:30:00,1.92372,1.92456,1.92335,1.9242,927800004.0
2007-03-06 02:45:00,1.92408,1.92418,1.92133,1.92157,942100000.0
2007-03-06 03:00:00,1.9216,1.92386,1.92136,1.92386,741999995.0
2007-03-06 03:15:00,1.92444,1.92444,1.92229,1.92267,778300000.0
2007-03-06 03:30:00,1.92282,1.92427,1.92281,1.92381,900350001.0
2007-03-06 03:45:00,1.92373,1.92395,1.92308,1.92367,889099999.0
2007-03-06 04:00:00,1.92371,1.92445,1.92358,1.92436,802599999.0
2007-03-06 04:15:00,1.92452,1.92635,1.92439,1.92635,1073600000.0
2007-03-06 04:30:00,1.92651,1.927,1.92506,1.92522,912549992.0
2007-03-06 04:45:00,1.92527,1.92761,1.92527,1.92688,974499999.0
2007-03-06 05:00:00,1.92693,1.92733,1.9268,1.92703,678899995.0
2007-03-06 05:15:00,1.92705,1.92784,1.92639,1.9271,791399999.0
2007-03-06 05:30:00,1.92693,1.92794,1.92687,1.92778,644349996.0
2007-03-06 05:45:00,1.92778,1.9279,1.92749,1.92771,675000000.0
2007-03-06 06:00:00,1.92769,1.92802,1.92738,1.92774,687999997.0
2007-03-06 06:15:00,1.92797,1.93037,1.92782,1.92926,983399995.0
2007-03-06 06:30:00,1.92916,1.92939,1.92817,1.92857,865700001.0
2007-03-06 06:45:00,1.92855,1.92863,1.92527,1.92527,846500000.0
2007-03-06 07:00:00,1.92554,1.92651,1.92474,1.9254,753600005.0
2007-03-06 07:15:00,1.92548,1.926,1.92492,1.92513,834000000.0
2007-03-06 07:30:00,1.92498,1.92574,1.92486,1.92567,902220003.0
2007-03-06 07:45:00,1.92577,1.92608,1.92518,1.92608,463900001.0
2007-03-06 08:00:00,1.92625,1.92655,1.92602,1.92655,986150001.0
2007-03-06 08:15:00,1.92659,1.92687,1.92643,1.92663,808899998.0
2007-03-06 08:30:00,1.92675,1.92681,1.92408,1.92411,809299995.0
2007-03-06 08:45:00,1.92428,1.92552,1.92359,1.92412,741599997.0
2007-03-06 09:00:00,1.92413,1.9262,1.92413,1.92556,1005800000.0
2007-03-06 09:15:00,1.9255,1.9268,1.92516,1.92668,825299995.0
2007-03-06 09:30:00,1.92653,1.9273,1.9254,1.9273,908399995.0
2007-03-06 09:45:00,1.92734,1.93018,1.92734,1.92829,852050001.0
2007-03-06 10:00:00,1.92852,1.92982,1.92815,1.92829,1008599998.0
2007-03-06 10:15:00,1.92823,1.92838,1.92684,1.92736,773199997.0
2007-03-06 10:30:00,1.9274,1.92767,1.92675,1.927,894770003.0
2007-03-06 10:45:00,1.92699,1.92793,1.92685,1.92747,952400000.0
2007-03-06 11:00:00,1.92759,1.92784,1.92542,1.92542,954700001.0
2007-03-06 11:15:00,1.92525,1.9269,1.92501,1.92679,988099996.0
2007-03-06 11:30:00,1.92663,1.92798,1.92649,1.92749,966149998.0
2007-03-06 11:45:00,1.92738,1.92752,1.9267,1.92711,1065500007.0
2007-03-06 12:00:00,1.92717,1.92719,1.92598,1.92632,966499998.0
2007-03-06 12:15:00,1.92628,1.92659,1.92603,1.92628,895500000.0
2007-03-06 12:30:00,1.92633,1.92707,1.92624,1.92648,770900001.0
2007-03-06 12:45:00,1.92658,1.92679,1.92608,1.92677,850550001.0
2007-03-06 13:00:00,1.92682,1.92682,1.92551,1.92563,1052299996.0
2007-03-06 13:15:00,1.92557,1.92721,1.92538,1.92706,1000699995.0
2007-03-06 13:30:00,1.92691,1.92762,1.92682,1.92762,877399998.0
2007-03-06 13:45:00,1.92761,1.92881,1.92761,1.92862,910499992.0
2007-03-06 14:00:00,1.92877,1.92904,1.92772,1.9278,1126900007.0
2007-03-06 14:15:00,1.92777,1.92794,1.92697,1.92757,1098600003.0
2007-03-06 14:30:00,1.92762,1.92828,1.92692,1.92736,968750000.0
2007-03-06 14:45:00,1.92734,1.92758,1.92663,1.92672,1109450001.0
2007-03-06 15:00:00,1.92675,1.92783,1.92675,1.92712,947270003.0
2007-03-06 15:15:00,1.92713,1.92761,1.9267,1.92688,1144699996.0
2007-03-06 15:30:00,1.92686,1.92696,1.92524,1.92563,1044499993.0
2007-03-06 15:45:00,1.92567,1.9258,1.9238,1.92395,927050001.0
2007-03-06 16:00:00,1.92372,1.92519,1.92269,1.92459,1328649998.0
2007-03-06 16:15:00,1.92449,1.92451,1.92373,1.9242,980750002.0
2007-03-06 16:30:00,1.92417,1.92548,1.92417,1.92522,1042600002.0
2007-03-06 16:45:00,1.92514,1.92605,1.92471,1.92602,903299998.0
2007-03-06 17:00:00,1.92594,1.92645,1.92521,1.92625,1030100003.0
2007-03-06 17:15:00,1.92603,1.92649,1.92462,1.92472,854399994.0
2007-03-06 17:30:00,1.92471,1.92568,1.92471,1.92533,815700004.0
2007-03-06 17:45:00,1.92531,1.92585,1.92515,1.9254,898700000.0
2007-03-06 18:00:00,1.92534,1.92661,1.92516,1.92638,11875636989.0
2007-03-06 18:15:00,1.92649,1.9272,1.92649,1.92682,9794400012.0
2007-03-06 18:30:00,1.92679,1.92683,1.92576,1.92612,5262096980.0
2007-03-06 18:45:00,1.92607,1.92702,1.92598,1.9267,5427669998.0
2007-03-06 19:00:00,1.92674,1.92756,1.92667,1.92755,4567750000.0
2007-03-06 19:15:00,1.92755,1.92772,1.9272,1.92745,4464346989.0
2007-03-06 19:30:00,1.92747,1.92763,1.92659,1.92672,4274599993.0
2007-03-06 19:45:00,1.9268,1.92729,1.92672,1.92695,3722499993.0
2007-03-06 20:00:00,1.9269,1.92703,1.92666,1.92679,3050599998.0
2007-03-06 20:15:00,1.9268,1.92734,1.92671,1.9271,3754799997.0
2007-03-06 20:30:00,1.92713,1.92725,1.92675,1.92683,4562119986.0
2007-03-06 20:45:00,1.92687,1.92727,1.92651,1.92691,4955499992.0
2007-03-06 21:00:00,1.9268,1.92773,1.92666,1.92751,2990869997.0
2007-03-06 21:15:00,1.92765,1.92841,1.92745,1.92831,2066850002.0
2007-03-06 21:30:00,1.92829,1.9287,1.9282,1.92862,2094649989.0
2007-03-06 21:45:00,1.92864,1.92963,1.9283,1.929,1700269993.0
2007-03-06 22:00:00,1.92895,1.93036,1.92875,1.93,1836399996.0
2007-03-06 22:15:00,1.93008,1.93207,1.92998,1.93115,1812599992.0
2007-03-06 22:30:00,1.9312,1.93153,1.93101,1.93124,1262800002.0
2007-03-06 22:45:00,1.93125,1.93154,1.93103,1.93115,1122800010.0
2007-03-06 23:00:00,1.93115,1.93189,1.93107,1.93172,636099994.0
2007-03-06 23:15:00,1.93172,1.9318,1.92965,1.93053,812699998.0
2007-03-06 23:30:00,1.93056,1.93078,1.93036,1.93062,896200000.0
2007-03-06 23:45:00,1.93055,1.93172,1.9305,1.93143,768799999.0
2007-03-07 00:00:00,1.93138,1.93155,1.93128,1.93142,684599999.0
2007-03-07 00:15:00,1.9314,1.9324,1.9314,1.9324,587800000.0
2007-03-07 00:30:00,1.93257,1.93267,1.9323,1.93254,731699997.0
2007-03-07 00:45:00,1.93254,1.93352,1.93235,1.93332,802100003.0
2007-03-07 01:00:00,1.93362,1.93564,1.93362,1.93543,899500005.0
2007-03-07 01:15:00,1.9354,1.93566,1.93499,1.93558,737300001.0
2007-03-07 01:30:00,1.9357,1.9357,1.93498,1.9352,702970001.0
2007-03-07 01:45:00,1.9352,1.9352,1.93435,1.93467,872899997.0
2007-03-07 02:00:00,1.93475,1.9352,1.93474,1.93507,1052300000.0
2007-03-07 02:15:00,1.93513,1.93527,1.93478,1.93527,907299999.0
2007-03-07 02:30:00,1.93521,1.93581,1.93499,1.93525,661999996.0
2007-03-07 02:45:00,1.9352,1.9357,1.93449,1.93449,669299996.0
2007-03-07 03:00:00,1.93428,1.93428,1.93293,1.93328,813249997.0
2007-03-07 03:15:00,1.93328,1.93341,1.92961,1.92961,694900002.0
2007-03-07 03:30:00,1.92854,1.93194,1.92668,1.92887,772300000.0
2007-03-07 03:45:00,1.92874,1.93097,1.92811,1.93008,890899998.0
2007-03-07 04:00:00,1.92988,1.93089,1.92908,1.92944,860899997.0
2007-03-07 04:15:00,1.92957,1.93079,1.92957,1.93013,779999996.0
2007-03-07 04:30:00,1.93017,1.93027,1.9292,1.92928,956299997.0
2007-03-07 04:45:00,1.92938,1.92993,1.92926,1.92971,760849998.0
2007-03-07 05:00:00,1.92965,1.92973,1.9287,1.92892,866399993.0
2007-03-07 05:15:00,1.92891,1.92921,1.92635,1.92818,721599996.0
2007-03-07 05:30:00,1.92825,1.9308,1.92815,1.93035,902400000.0
2007-03-07 05:45:00,1.9303,1.9303,1.92919,1.9297,812000001.0
2007-03-07 06:00:00,1.92977,1.93051,1.92963,1.93046,888500002.0
2007-03-07 06:15:00,1.93053,1.93065,1.92959,1.93065,826700004.0
2007-03-07 06:30:00,1.9306,1.93113,1.92957,1.92962,719499998.0
2007-03-07 06:45:00,1.92951,1.92951,1.92809,1.92809,838300006.0
2007-03-07 07:00:00,1.92802,1.9291,1.92689,1.92773,989099998.0
2007-03-07 07:15:00,1.92776,1.92823,1.92669,1.92733,947696996.0
2007-03-07 07:30:00,1.92743,1.9279,1.92741,1.92776,881299999.0
2007-03-07 07:45:00,1.92775,1.92825,1.92765,1.92825,771999999.0
2007-03-07 08:00:00,1.9282,1.92923,1.92779,1.92847,1047699990.0
2007-03-07 08:15:00,1.92849,1.92908,1.92847,1.92874,726100000.0
2007-03-07 08:30:00,1.92875,1.93019,1.92875,1.92937,857600004.0
2007-03-07 08:45:00,1.92943,1.93118,1.92928,1.92948,906499995.0
2007-03-07 09:00:00,1.92962,1.92986,1.92836,1.9291,974700003.0
2007-03-07 09:15:00,1.92898,1.93074,1.92898,1.93067,977100001.0
2007-03-07 09:30:00,1.93038,1.93212,1.93003,1.93139,1011000001.0
2007-03-07 09:45:00,1.93142,1.93197,1.92973,1.93018,860000001.0
2007-03-07 10:00:00,1.93014,1.93026,1.92892,1.92944,901500004.0
2007-03-07 10:15:00,1.92942,1.92961,1.92898,1.92947,958950006.0
2007-03-07 10:30:00,1.92946,1.92989,1.92914,1.9292,998099995.0
2007-03-07 10:45:00,1.92917,1.92929,1.92805,1.92805,915200008.0
2007-03-07 11:00:00,1.92774,1.92827,1.92682,1.92758,910346991.0
2007-03-07 11:15:00,1.92757,1.928,1.92714,1.928,919350000.0
2007-03-07 11:30:00,1.92802,1.92926,1.92795,1.92911,969900000.0
2007-03-07 11:45:00,1.92913,1.92932,1.92832,1.92905,1326799995.0
2007-03-07 12:00:00,1.92908,1.93047,1.92908,1.92986,945500000.0
2007-03-07 12:15:00,1.92995,1.9301,1.92898,1.92902,898299998.0
2007-03-07 12:30:00,1.92907,1.9296,1.92894,1.92957,933569999.0
2007-03-07 12:45:00,1.92963,1.93013,1.9289,1.92919,984200000.0
2007-03-07 13:00:00,1.92923,1.92925,1.92883,1.92912,1031099995.0
2007-03-07 13:15:00,1.92912,1.92912,1.928,1.92858,874269999.0
2007-03-07 13:30:00,1.92864,1.92892,1.92756,1.92795,1037300001.0
2007-03-07 13:45:00,1.92785,1.92817,1.92774,1.92805,904100000.0
2007-03-07 14:00:00,1.92818,1.92858,1.92805,1.92835,817900002.0
2007-03-07 14:15:00,1.92843,1.92924,1.92843,1.9291,811200004.0
2007-03-07 14:30:00,1.92919,1.93006,1.92838,1.92903,794600001.0
2007-03-07 14:45:00,1.92905,1.92909,1.92831,1.92878,953800001.0
2007-03-07 15:00:00,1.92884,1.92936,1.9282,1.9282,776699998.0
2007-03-07 15:15:00,1.92829,1.92933,1.9281,1.92908,1064899998.0
2007-03-07 15:30:00,1.92907,1.93016,1.92896,1.92995,874950000.0
2007-03-07 15:45:00,1.92999,1.93022,1.92966,1.92982,948500000.0
2007-03-07 16:00:00,1.92982,1.93019,1.92967,1.93,842500001.0
2007-03-07 16:15:00,1.93001,1.93001,1.92912,1.92935,909800002.0
2007-03-07 16:30:00,1.92928,1.92959,1.92878,1.92888,1142150001.0
2007-03-07 16:45:00,1.92882,1.92939,1.92859,1.92927,1050299994.0
2007-03-07 17:00:00,1.92907,1.9303,1.92903,1.93002,937199999.0
2007-03-07 17:15:00,1.92987,1.93149,1.92983,1.93101,1050499995.0
2007-03-07 17:30:00,1.93091,1.9316,1.93002,1.93002,804299998.0
2007-03-07 17:45:00,1.93004,1.93101,1.92922,1.93014,977399997.0
2007-03-07 18:00:00,1.93021,1.93052,1.92973,1.92986,12389819981.0
2007-03-07 18:15:00,1.92987,1.93072,1.92982,1.93072,9893099979.0
2007-03-07 18:30:00,1.93078,1.93094,1.93013,1.93055,5401250012.0
2007-03-07 18:45:00,1.93057,1.9313,1.93027,1.93115,5355050007.0
2007-03-07 19:00:00,1.9312,1.93163,1.93041,1.93043,5218699996.0
2007-03-07 19:15:00,1.93045,1.93057,1.92985,1.92998,4596699997.0
2007-03-07 19:30:00,1.92999,1.9321,1.92997,1.93148,4492870001.0
2007-03-07 19:45:00,1.9315,1.93177,1.93087,1.93107,3856949984.0
2007-03-07 20:00:00,1.93101,1.93101,1.93052,1.93065,2757499992.0
2007-03-07 20:15:00,1.93065,1.93109,1.93042,1.931,3983839987.0
2007-03-07 20:30:00,1.93102,1.93154,1.93084,1.93121,4492609988.0
2007-03-07 20:45:00,1.93127,1.93204,1.93109,1.93186,4997896995.0
2007-03-07 21:00:00,1.93185,1.9327,1.93151,1.93252,3037300000.0
2007-03-07 21:15:00,1.93258,1.9337,1.93256,1.9337,2118070000.0
2007-03-07 21:30:00,1.93371,1.93392,1.93339,1.93376,1921199998.0
2007-03-07 21:45:00,1.93374,1.93402,1.93298,1.93362,2123599976.0
2007-03-07 22:00:00,1.93366,1.93413,1.93333,1.93382,1632400004.0
2007-03-07 22:15:00,1.9338,1.93401,1.93281,1.93305,1824669996.0
2007-03-07 22:30:00,1.93311,1.9336,1.93295,1.93346,1472599994.0
2007-03-07 22:45:00,1.9334,1.93386,1.93307,1.93308,1051346991.0
2007-03-07 23:00:00,1.93306,1.93346,1.93247,1.93265,814599997.0
2007-03-07 23:15:00,1.93262,1.93275,1.9321,1.93264,1072200002.0
2007-03-07 23:30:00,1.93264,1.93283,1.93212,1.93263,906849999.0
2007-03-07 23:45:00,1.93264,1.93281,1.93216,1.93281,613200002.0
2007-03-08 00:00:00,1.93276,1.93276,1.93213,1.93228,682099995.0
2007-03-08 00:15:00,1.9322,1.93224,1.93145,1.93165,753700002.0
2007-03-08 00:30:00,1.93158,1.93158,1.92837,1.92891,838546998.0
2007-03-08 00:45:00,1.92873,1.93054,1.92794,1.9304,1027800000.0
2007-03-08 01:00:00,1.93039,1.93047,1.92823,1.92827,986400010.0
2007-03-08 01:15:00,1.92821,1.92833,1.92728,1.92807,844099992.0
2007-03-08 01:30:00,1.92817,1.9287,1.92768,1.9287,787300000.0
2007-03-08 01:45:00,1.9287,1.92969,1.92834,1.92949,906400007.0
2007-03-08 02:00:00,1.92954,1.92966,1.92864,1.92918,908200000.0
2007-03-08 02:15:00,1.92922,1.9298,1.92907,1.92955,875499996.0
2007-03-08 02:30:00,1.92951,1.92976,1.92852,1.92865,841700000.0
2007-03-08 02:45:00,1.92859,1.92875,1.92785,1.92804,979200005.0
2007-03-08 03:00:00,1.92812,1.93097,1.92806,1.93045,832599998.0
2007-03-08 03:15:00,1.93051,1.93082,1.92988,1.93072,752099999.0
2007-03-08 03:30:00,1.9309,1.9309,1.9302,1.93026,739450002.0
2007-03-08 03:45:00,1.93029,1.93045,1.92998,1.93043,893600000.0
2007-03-08 04:00:00,1.9304,1.93056,1.92992,1.93047,870699996.0
2007-03-08 04:15:00,1.93051,1.93073,1.93015,1.93047,828399994.0
2007-03-08 04:30:00,1.93049,1.93073,1.93036,1.93046,721800000.0
2007-03-08 04:45:00,1.93046,1.93112,1.93039,1.93097,724900003.0
2007-03-08 05:00:00,1.93098,1.93231,1.93085,1.93107,634699999.0
2007-03-08 05:15:00,1.93113,1.93115,1.93054,1.93069,662899999.0
2007-03-08 05:30:00,1.93069,1.93091,1.93045,1.9306,761889997.0
2007-03-08 05:45:00,1.93058,1.93119,1.92992,1.93,863100001.0
2007-03-08 06:00:00,1.93007,1.93062,1.92995,1.93061,904699999.0
2007-03-08 06:15:00,1.93063,1.93111,1.93045,1.93097,1115599997.0
2007-03-08 06:30:00,1.931,1.93136,1.93095,1.93115,718900002.0
2007-03-08 06:45:00,1.93124,1.93137,1.93081,1.93116,602099996.0
2007-03-08 07:00:00,1.93125,1.93423,1.93107,1.93222,1043600004.0
2007-03-08 07:15:00,1.93238,1.93288,1.93223,1.93282,882069999.0
2007-03-08 07:30:00,1.93283,1.93293,1.93244,1.93293,785750000.0
2007-03-08 07:45:00,1.93305,1.93424,1.93228,1.93241,621300000.0
2007-03-08 08:00:00,1.93252,1.93293,1.93225,1.9326,871769997.0
2007-03-08 08:15:00,1.93258,1.93306,1.93223,1.9329,751350006.0
2007-03-08 08:30:00,1.9329,1.9332,1.93228,1.93234,889249997.0
2007-03-08 08:45:00,1.93251,1.93297,1.9324,1.93269,727149997.0
2007-03-08 09:00:00,1.93275,1.93295,1.93152,1.93163,984800004.0
2007-03-08 09:15:00,1.93166,1.93304,1.93166,1.93237,836500004.0
2007-03-08 09:30:00,1.93221,1.9325,1.93197,1.9324,1004969998.0
2007-03-08 09:45:00,1.93241,1.93337,1.93241,1.93296,1004100001.0
2007-03-08 10:00:00,1.93312,1.93341,1.93194,1.93217,922550002.0
2007-03-08 10:15:00,1.93213,1.93293,1.93202,1.93265,924400001.0
2007-03-08 10:30:00,1.93266,1.93317,1.93234,1.93256,817999998.0
2007-03-08 10:45:00,1.93242,1.9331,1.9318,1.93265,900799995.0
2007-03-08 11:00:00,1.93264,1.9333,1.93263,1.93302,1076599993.0
2007-03-08 11:15:00,1.93302,1.93403,1.93289,1.93368,1006799998.0
2007-03-08 11:30:00,1.93365,1.93376,1.933,1.93327,1097250003.0
2007-03-08 11:45:00,1.93319,1.93392,1.933,1.93383,1082749992.0
2007-03-08 12:00:00,1.93391,1.93423,1.9332,1.93338,821246992.0
2007-03-08 12:15:00,1.93348,1.93403,1.93312,1.93397,810700001.0
2007-03-08 12:30:00,1.93389,1.93516,1.93389,1.9349,1073099993.0
2007-03-08 12:45:00,1.935,1.93516,1.93396,1.93469,1179099996.0
2007-03-08 13:00:00,1.93482,1.93506,1.93391,1.93416,919700002.0
2007-03-08 13:15:00,1.93413,1.93413,1.93336,1.9338,795200003.0
2007-03-08 13:30:00,1.9337,1.93409,1.93329,1.9336,1017500001.0
2007-03-08 13:45:00,1.93348,1.93448,1.93333,1.9338,908000004.0
2007-03-08 14:00:00,1.93334,1.93342,1.93099,1.9314,724149999.0
2007-03-08 14:15:00,1.93131,1.93165,1.92994,1.931,918699999.0
2007-03-08 14:30:00,1.93107,1.93122,1.93025,1.9309,832399998.0
2007-03-08 14:45:00,1.93076,1.93076,1.92791,1.92963,1038499995.0
2007-03-08 15:00:00,1.92955,1.92996,1.92899,1.92995,911640000.0
2007-03-08 15:15:00,1.92993,1.93087,1.92993,1.93076,1156300001.0
2007-03-08 15:30:00,1.93058,1.93058,1.92835,1.92845,1150600006.0
2007-03-08 15:45:00,1.92852,1.92976,1.92813,1.92848,1067899999.0
2007-03-08 16:00:00,1.92847,1.929,1.92768,1.92769,1043850002.0
2007-03-08 16:15:00,1.92777,1.92834,1.92703,1.92817,935100000.0
2007-03-08 16:30:00,1.92812,1.92887,1.92761,1.92814,1187769996.0
2007-03-08 16:45:00,1.92809,1.92877,1.92773,1.92853,935599996.0
2007-03-08 17:00:00,1.92837,1.92928,1.92834,1.92928,1083199997.0
2007-03-08 17:15:00,1.92914,1.92928,1.92836,1.92837,829399998.0
2007-03-08 17:30:00,1.92832,1.92867,1.92779,1.92816,1069600003.0
2007-03-08 17:45:00,1.92819,1.92978,1.92797,1.92968,775900000.0
2007-03-08 18:00:00,1.92976,1.93128,1.92947,1.93065,12570119973.0
2007-03-08 18:15:00,1.93065,1.93155,1.93025,1.93056,9664920001.0
2007-03-08 18:30:00,1.93051,1.93068,1.9297,1.92971,5414899992.0
2007-03-08 18:45:00,1.92962,1.92964,1.92877,1.92959,5114949978.0
2007-03-08 19:00:00,1.92959,1.9297,1.9287,1.9288,4831899988.0
2007-03-08 19:15:00,1.92883,1.92935,1.92835,1.92902,4402299995.0
2007-03-08 19:30:00,1.92898,1.92923,1.92857,1.9286,4080199998.0
2007-03-08 19:45:00,1.92858,1.92872,1.9283,1.92842,3453569999.0
2007-03-08 20:00:00,1.92828,1.92861,1.92802,1.9281,2899150001.0
2007-03-08 20:15:00,1.9281,1.92878,1.92798,1.9287,3840599982.0
2007-03-08 20:30:00,1.92872,1.92941,1.92869,1.92916,4521249989.0
2007-03-08 20:45:00,1.92923,1.92956,1.92911,1.92937,5161469992.0
2007-03-08 21:00:00,1.92942,1.92969,1.92936,1.9294,2763799993.0
2007-03-08 21:15:00,1.92948,1.92965,1.92908,1.92963,2193499993.0
2007-03-08 21:30:00,1.92965,1.93089,1.92947,1.92997,1859599997.0
2007-03-08 21:45:00,1.92997,1.93053,1.92919,1.92919,1903570000.0
2007-03-08 22:00:00,1.9292,1.92929,1.92829,1.92872,1769899995.0
2007-03-08 22:15:00,1.92872,1.92906,1.92839,1.92893,1752800001.0
2007-03-08 22:30:00,1.92895,1.92924,1.92861,1.92897,1471799997.0
2007-03-08 22:45:00,1.92896,1.92916,1.92865,1.92895,888100001.0
2007-03-08 23:00:00,1.92889,1.9291,1.92845,1.92865,831549991.0
2007-03-08 23:15:00,1.92856,1.92857,1.92796,1.92853,813699998.0
2007-03-08 23:30:00,1.92853,1.92872,1.92838,1.9286,828699998.0
2007-03-08 23:45:00,1.92864,1.92864,1.9276,1.92809,647900003.0
2007-03-09 00:00:00,1.92802,1.92837,1.92665,1.92837,844099998.0
2007-03-09 00:15:00,1.92833,1.92873,1.92819,1.92849,744700000.0
2007-03-09 00:30:00,1.92849,1.92884,1.92832,1.92837,737299998.0
2007-03-09 00:45:00,1.92835,1.92915,1.92835,1.929,787399997.0
2007-03-09 01:00:00,1.92893,1.92895,1.92852,1.92883,735899998.0
2007-03-09 01:15:00,1.92879,1.92889,1.92842,1.92858,716400000.0
2007-03-09 01:30:00,1.92865,1.92925,1.92857,1.9289,597800000.0
2007-03-09 01:45:00,1.92887,1.9294,1.9288,1.9293,678400001.0
2007-03-09 02:00:00,1.92926,1.92956,1.92912,1.9295,720900000.0
2007-03-09 02:15:00,1.92955,1.92955,1.92912,1.92945,877600004.0
2007-03-09 02:30:00,1.9294,1.93073,1.92922,1.93065,724200000.0
2007-03-09 02:45:00,1.9306,1.93089,1.92957,1.92966,822999993.0
2007-03-09 03:00:00,1.92962,1.93036,1.92957,1.93003,753999995.0
2007-03-09 03:15:00,1.93009,1.93066,1.92984,1.93015,761800000.0
2007-03-09 03:30:00,1.93033,1.9309,1.93032,1.9307,679550000.0
2007-03-09 03:45:00,1.93066,1.93088,1.92996,1.93022,748699998.0
2007-03-09 04:00:00,1.93012,1.93065,1.93003,1.9304,899100000.0
2007-03-09 04:15:00,1.93042,1.93042,1.9295,1.92963,919469996.0
2007-03-09 04:30:00,1.92969,1.93007,1.92938,1.92965,805100003.0
2007-03-09 04:45:00,1.92968,1.93028,1.92959,1.9299,1004800003.0
2007-03-09 05:00:00,1.92997,1.9301,1.92958,1.92987,649700002.0
2007-03-09 05:15:00,1.93001,1.93004,1.92968,1.92988,704399997.0
2007-03-09 05:30:00,1.92988,1.93045,1.92967,1.93031,884100001.0
2007-03-09 05:45:00,1.93047,1.93209,1.93041,1.93169,728000003.0
2007-03-09 06:00:00,1.93162,1.93162,1.93077,1.93095,676799999.0
2007-03-09 06:15:00,1.93097,1.93118,1.93072,1.93114,925899997.0
2007-03-09 06:30:00,1.93112,1.9317,1.93112,1.93116,687499997.0
2007-03-09 06:45:00,1.9312,1.93182,1.93107,1.93147,715899994.0
2007-03-09 07:00:00,1.93174,1.93326,1.93174,1.93212,970299996.0
2007-03-09 07:15:00,1.93217,1.93271,1.93206,1.93267,1071500003.0
2007-03-09 07:30:00,1.9327,1.93275,1.93228,1.9327,919369997.0
2007-03-09 07:45:00,1.93263,1.93265,1.9317,1.93211,754399994.0
2007-03-09 08:00:00,1.93225,1.93293,1.93222,1.93222,836900000.0
2007-03-09 08:15:00,1.93226,1.93227,1.93181,1.93227,816799996.0
2007-03-09 08:30:00,1.93232,1.93238,1.93177,1.93197,846149999.0
2007-03-09 08:45:00,1.93205,1.93255,1.93181,1.93222,911869999.0
2007-03-09 09:00:00,1.93219,1.93219,1.93071,1.93107,1007600009.0
2007-03-09 09:15:00,1.93098,1.93109,1.93017,1.93026,834319998.0
2007-03-09 09:30:00,1.93015,1.93032,1.92851,1.92853,749069993.0
2007-03-09 09:45:00,1.92852,1.92988,1.92852,1.92925,831500000.0
2007-03-09 10:00:00,1.92918,1.9296,1.92909,1.92955,826500002.0
2007-03-09 10:15:00,1.92957,1.92963,1.92872,1.92905,950200000.0
2007-03-09 10:30:00,1.92906,1.92952,1.92861,1.92913,1167699999.0
2007-03-09 10:45:00,1.9291,1.92915,1.92751,1.92852,891500006.0
2007-03-09 11:00:00,1.92851,1.92907,1.92845,1.92872,977449995.0
2007-03-09 11:15:00,1.92872,1.92911,1.92847,1.92903,830599999.0
2007-03-09 11:30:00,1.92826,1.92876,1.92701,1.92876,981199991.0
2007-03-09 11:45:00,1.92874,1.93028,1.92869,1.93015,1106999998.0
2007-03-09 12:00:00,1.9302,1.93043,1.92952,1.92989,814800004.0
2007-03-09 12:15:00,1.92987,1.93006,1.92944,1.9299,877899996.0
2007-03-09 12:30:00,1.92988,1.93036,1.92974,1.93018,961700000.0
2007-03-09 12:45:00,1.93025,1.93119,1.93009,1.93085,861600002.0
2007-03-09 13:00:00,1.93074,1.93172,1.93074,1.93155,923350001.0
2007-03-09 13:15:00,1.93145,1.93145,1.93095,1.93104,933600001.0
2007-03-09 13:30:00,1.93102,1.93162,1.93065,1.9316,1235999998.0
2007-03-09 13:45:00,1.93157,1.93168,1.93111,1.93134,874399994.0
2007-03-09 14:00:00,1.93138,1.93188,1.93115,1.93115,1057799995.0
2007-03-09 14:15:00,1.93108,1.93203,1.93099,1.9319,925599999.0
2007-03-09 14:30:00,1.93201,1.93214,1.93139,1.93152,1090899994.0
2007-03-09 14:45:00,1.93149,1.93191,1.93146,1.9318,962800004.0
2007-03-09 15:00:00,1.93182,1.93264,1.93165,1.93237,1027550000.0
2007-03-09 15:15:00,1.93238,1.93342,1.93238,1.93325,1073399999.0
2007-03-09 15:30:00,1.93322,1.93329,1.92881,1.93194,1274600003.0
2007-03-09 15:45:00,1.9318,1.9318,1.92865,1.93027,1077949996.0
2007-03-09 16:00:00,1.93034,1.93177,1.92954,1.93123,944499999.0
2007-03-09 16:15:00,1.93113,1.93113,1.92912,1.93,869570003.0
2007-03-09 16:30:00,1.92994,1.93137,1.92994,1.93098,912799993.0
2007-03-09 16:45:00,1.93094,1.93147,1.93034,1.93101,1013299999.0
2007-03-09 17:00:00,1.93097,1.9321,1.93039,1.9304,1100749990.0
2007-03-09 17:15:00,1.93029,1.93083,1.92998,1.93011,852299998.0
2007-03-09 17:30:00,1.93004,1.9307,1.92979,1.93015,1008999993.0
2007-03-09 17:45:00,1.9302,1.93209,1.9302,1.93188,975000005.0
2007-03-09 18:00:00,1.93186,1.93186,1.9305,1.93104,13476499966.0
2007-03-09 18:15:00,1.93112,1.9317,1.93036,1.9317,9901499992.0
2007-03-09 18:30:00,1.93177,1.93195,1.93075,1.93121,5316899989.0
2007-03-09 18:45:00,1.93123,1.93138,1.93097,1.93132,5411799996.0
2007-03-09 19:00:00,1.93133,1.93274,1.93087,1.93235,5214249988.0
2007-03-09 19:15:00,1.93239,1.93326,1.93188,1.93242,4517349987.0
2007-03-09 19:30:00,1.93244,1.93258,1.93204,1.93228,4564500000.0
2007-03-09 19:45:00,1.93233,1.93317,1.93231,1.93258,3488700002.0
2007-03-09 20:00:00,1.93253,1.93275,1.93213,1.93262,2690046991.0
2007-03-09 20:15:00,1.93255,1.93319,1.93253,1.93275,3501599986.0
2007-03-09 20:30:00,1.93275,1.93283,1.93198,1.93239,4406493981.0
2007-03-09 20:45:00,1.93233,1.93288,1.93208,1.93287,4648900000.0
2007-03-09 21:00:00,1.93298,1.93319,1.93207,1.93228,2804169995.0
2007-03-09 21:15:00,1.9323,1.9323,1.93183,1.93219,2124099995.0
2007-03-09 21:30:00,1.93212,1.93221,1.93164,1.93168,2054400007.0
2007-03-09 21:45:00,1.93162,1.93203,1.93144,1.93145,1898099999.0
2007-03-09 22:00:00,1.93139,1.9319,1.9311,1.9311,1623846993.0
2007-03-09 22:15:00,1.93111,1.93161,1.93103,1.93145,1774846992.0
2007-03-09 22:30:00,1.93148,1.9317,1.93142,1.93161,1261600000.0
2007-03-09 22:45:00,1.93165,1.93209,1.93153,1.93195,1003599999.0
2007-03-09 23:00:00,1.93196,1.93238,1.93164,1.93178,993400001.0
2007-03-09 23:15:00,1.93172,1.93198,1.93134,1.93152,752650000.0
2007-03-09 23:30:00,1.93157,1.9318,1.9313,1.9316,748100004.0
2007-03-09 23:45:00,1.93177,1.93192,1.93133,1.93175,796200004.0
2007-03-12 00:00:00,1.9345,1.9345,1.9339,1.9343,667000000.0
2007-03-12 00:15:00,1.9345,1.9349,1.9345,1.9347,266800000.0
2007-03-12 00:30:00,1.9349,1.9357,1.9346,1.9347,800400000.0
2007-03-12 00:45:00,1.9342,1.9378,1.9342,1.9378,867100000.0
2007-03-12 01:00:00,1.9376,1.9376,1.9354,1.9356,1000500000.0
2007-03-12 01:15:00,1.9357,1.9361,1.935,1.9354,867100000.0
2007-03-12 01:30:00,1.9356,1.9356,1.9329,1.9331,867100000.0
2007-03-12 01:45:00,1.9329,1.9346,1.9329,1.9345,1000500000.0
2007-03-12 02:00:00,1.9376,1.9376,1.93531,1.93555,970849997.0
2007-03-12 02:15:00,1.93549,1.93586,1.93504,1.93545,1046369996.0
2007-03-12 02:30:00,1.93541,1.9355,1.93299,1.933,953000000.0
2007-03-12 02:45:00,1.93302,1.93439,1.93285,1.93427,635599999.0
2007-03-12 03:00:00,1.93441,1.93457,1.93357,1.93357,730699996.0
2007-03-12 03:15:00,1.93367,1.93399,1.9334,1.93395,645099997.0
2007-03-12 03:30:00,1.93399,1.9343,1.93352,1.93397,645200001.0
2007-03-12 03:45:00,1.93387,1.93407,1.93345,1.93365,884600000.0
2007-03-12 04:00:00,1.93368,1.93403,1.93343,1.9337,870949995.0
2007-03-12 04:15:00,1.9338,1.93385,1.93336,1.93347,940749999.0
2007-03-12 04:30:00,1.93342,1.93377,1.93335,1.93372,532349999.0
2007-03-12 04:45:00,1.93384,1.93392,1.93331,1.93342,692400000.0
2007-03-12 05:00:00,1.93331,1.93344,1.93282,1.9331,797100003.0
2007-03-12 05:15:00,1.93313,1.93368,1.93305,1.93355,691299998.0
2007-03-12 05:30:00,1.93363,1.934,1.93358,1.9339,840700001.0
2007-03-12 05:45:00,1.93386,1.93387,1.93347,1.93387,726199996.0
2007-03-12 06:00:00,1.93392,1.93402,1.93359,1.93374,763400004.0
2007-03-12 06:15:00,1.93378,1.93387,1.9334,1.9336,957800004.0
2007-03-12 06:30:00,1.9336,1.93365,1.93307,1.9334,671599996.0
2007-03-12 06:45:00,1.93334,1.93356,1.93313,1.9332,673000000.0
2007-03-12 07:00:00,1.93337,1.93402,1.93326,1.93387,667850000.0
2007-03-12 07:15:00,1.93392,1.93417,1.93377,1.9339,730100000.0
2007-03-12 07:30:00,1.93405,1.93411,1.9338,1.934,678150004.0
2007-03-12 07:45:00,1.93397,1.93422,1.9338,1.93421,693000000.0
2007-03-12 08:00:00,1.93417,1.93429,1.93394,1.93425,953550000.0
2007-03-12 08:15:00,1.93424,1.93438,1.93399,1.93431,805400003.0
2007-03-12 08:30:00,1.93425,1.93438,1.93338,1.93346,1026800005.0
2007-03-12 08:45:00,1.93365,1.93544,1.93356,1.93532,791300003.0
2007-03-12 09:00:00,1.93534,1.93565,1.93457,1.93479,1137946997.0
2007-03-12 09:15:00,1.9348,1.93689,1.9348,1.93623,758800004.0
2007-03-12 09:30:00,1.93606,1.93915,1.93578,1.93847,1139699993.0
2007-03-12 09:45:00,1.93845,1.93855,1.93655,1.93673,958550001.0
2007-03-12 10:00:00,1.93683,1.93791,1.93683,1.93788,921300000.0
2007-03-12 10:15:00,1.93791,1.93792,1.93696,1.93717,933950005.0
2007-03-12 10:30:00,1.9373,1.93854,1.9373,1.93815,902400001.0
2007-03-12 10:45:00,1.93826,1.93897,1.9382,1.9387,953700001.0
2007-03-12 11:00:00,1.93877,1.9395,1.93823,1.93843,989799997.0
2007-03-12 11:15:00,1.93836,1.93936,1.93812,1.93819,1078100001.0
2007-03-12 11:30:00,1.93829,1.94101,1.93829,1.94071,887099997.0
2007-03-12 11:45:00,1.94062,1.94161,1.94051,1.94124,894799997.0
2007-03-12 12:00:00,1.94125,1.94308,1.94105,1.94284,827800004.0
2007-03-12 12:15:00,1.94283,1.94291,1.942,1.9421,880450003.0
2007-03-12 12:30:00,1.94208,1.94243,1.94194,1.9421,1065500000.0
2007-03-12 12:45:00,1.94215,1.94222,1.94162,1.94179,942299996.0
2007-03-12 13:00:00,1.94185,1.94196,1.94128,1.94143,1190800002.0
2007-03-12 13:15:00,1.94144,1.94178,1.94066,1.94067,1111799997.0
2007-03-12 13:30:00,1.94062,1.94097,1.93864,1.93938,1235600005.0
2007-03-12 13:45:00,1.93925,1.93982,1.93921,1.93924,967499998.0
2007-03-12 14:00:00,1.93916,1.93959,1.93835,1.93841,816299998.0
2007-03-12 14:15:00,1.93841,1.93842,1.93164,1.93164,822799999.0
2007-03-12 14:30:00,1.93123,1.93273,1.93065,1.93223,1229300002.0
2007-03-12 14:45:00,1.9323,1.93257,1.93127,1.93159,831400000.0
2007-03-12 15:00:00,1.93158,1.93208,1.92842,1.92842,1046599996.0
2007-03-12 15:15:00,1.92788,1.92788,1.92529,1.92605,998069994.0
2007-03-12 15:30:00,1.926,1.9284,1.92598,1.92829,1137899998.0
2007-03-12 15:45:00,1.92824,1.92839,1.92741,1.92828,882699996.0
2007-03-12 16:00:00,1.92837,1.9284,1.92619,1.92687,1233050005.0
2007-03-12 16:15:00,1.9269,1.92797,1.92678,1.92784,934300001.0
2007-03-12 16:30:00,1.92772,1.93031,1.92753,1.9302,926900001.0
2007-03-12 16:45:00,1.93036,1.93103,1.92929,1.93021,1189000000.0
2007-03-12 17:00:00,1.9301,1.93149,1.92985,1.9304,1130200001.0
2007-03-12 17:15:00,1.93033,1.93087,1.92942,1.92953,857200002.0
2007-03-12 17:30:00,1.92943,1.92943,1.92866,1.9288,1023700002.0
2007-03-12 17:45:00,1.92878,1.92937,1.9286,1.92885,834499995.0
2007-03-12 18:00:00,1.92885,1.92942,1.92881,1.92906,12913749991.0
2007-03-12 18:15:00,1.92915,1.93049,1.92883,1.93015,9513553978.0
2007-03-12 18:30:00,1.93019,1.93036,1.92901,1.92922,5086049998.0
2007-03-12 18:45:00,1.92918,1.92936,1.92879,1.92906,5083019984.0
2007-03-12 19:00:00,1.92907,1.92956,1.92903,1.92932,4662300001.0
2007-03-12 19:15:00,1.92936,1.93195,1.92922,1.93172,4268220010.0
2007-03-12 19:30:00,1.93165,1.93175,1.93109,1.93131,4306699994.0
2007-03-12 19:45:00,1.93133,1.93226,1.93103,1.93205,3731069988.0
2007-03-12 20:00:00,1.93201,1.93208,1.93098,1.93107,3013899989.0
2007-03-12 20:15:00,1.9311,1.93185,1.93082,1.93175,3541846982.0
2007-03-12 20:30:00,1.93174,1.93225,1.93081,1.93225,4367697009.0
2007-03-12 20:45:00,1.93222,1.93281,1.93143,1.93154,5265699990.0
2007-03-12 21:00:00,1.93162,1.93223,1.93158,1.93217,2950149988.0
2007-03-12 21:15:00,1.93221,1.93274,1.93184,1.93245,2360420000.0
2007-03-12 21:30:00,1.93245,1.93265,1.93206,1.93253,1850649991.0
2007-03-12 21:45:00,1.93254,1.93266,1.93223,1.93255,1982000000.0
2007-03-12 22:00:00,1.9326,1.93272,1.93213,1.93244,1656600001.0
2007-03-12 22:15:00,1.93254,1.93273,1.93184,1.93215,1707746991.0
2007-03-12 22:30:00,1.93193,1.93246,1.93187,1.93203,1262900001.0
2007-03-12 22:45:00,1.93203,1.93239,1.93178,1.93215,1108900003.0
2007-03-12 23:00:00,1.93216,1.9328,1.932,1.93254,715700002.0
2007-03-12 23:15:00,1.93257,1.93279,1.93233,1.93235,717300001.0
2007-03-12 23:30:00,1.93264,1.93273,1.93234,1.9324,666600000.0
2007-03-12 23:45:00,1.93245,1.93278,1.93203,1.93277,703300006.0
2007-03-13 00:00:00,1.93269,1.93269,1.93189,1.93218,657100001.0
2007-03-13 00:15:00,1.93218,1.93245,1.9318,1.9318,612099997.0
2007-03-13 00:30:00,1.93177,1.93222,1.9314,1.93198,670700001.0
2007-03-13 00:45:00,1.93187,1.93255,1.93175,1.9324,693399998.0
2007-03-13 01:00:00,1.93238,1.9328,1.93189,1.9328,769100001.0
2007-03-13 01:15:00,1.9328,1.93285,1.93218,1.93265,945600002.0
2007-03-13 01:30:00,1.93275,1.93283,1.9321,1.93243,647899998.0
2007-03-13 01:45:00,1.93249,1.93269,1.93168,1.932,590350001.0
2007-03-13 02:00:00,1.932,1.93202,1.93113,1.93182,713300001.0
2007-03-13 02:15:00,1.93182,1.93185,1.93107,1.93123,738800000.0
2007-03-13 02:30:00,1.93119,1.93135,1.93008,1.93023,904500005.0
2007-03-13 02:45:00,1.9302,1.93114,1.93015,1.93029,757200001.0
2007-03-13 03:00:00,1.9303,1.93057,1.92965,1.93028,765399998.0
2007-03-13 03:15:00,1.93039,1.93048,1.93014,1.93014,550299999.0
2007-03-13 03:30:00,1.93023,1.93091,1.93005,1.93077,698399998.0
2007-03-13 03:45:00,1.93074,1.93134,1.93074,1.93095,808000002.0
2007-03-13 04:00:00,1.93095,1.93194,1.93089,1.93166,766900004.0
2007-03-13 04:15:00,1.93179,1.93214,1.93136,1.93183,831799996.0
2007-03-13 04:30:00,1.93179,1.93194,1.93115,1.93115,691600006.0
2007-03-13 04:45:00,1.9312,1.93176,1.93112,1.93147,686499999.0
2007-03-13 05:00:00,1.9314,1.93165,1.93111,1.9314,823900002.0
2007-03-13 05:15:00,1.93143,1.93157,1.93116,1.9315,954500004.0
2007-03-13 05:30:00,1.93138,1.93156,1.93087,1.93118,853499998.0
2007-03-13 05:45:00,1.93122,1.93173,1.93117,1.93145,617699997.0
2007-03-13 06:00:00,1.93161,1.93189,1.93111,1.93126,951800002.0
2007-03-13 06:15:00,1.9314,1.93176,1.93129,1.9315,807899999.0
2007-03-13 06:30:00,1.93141,1.93169,1.93127,1.93158,663700001.0
2007-03-13 06:45:00,1.9316,1.93243,1.9315,1.93189,863069993.0
2007-03-13 07:00:00,1.93188,1.93236,1.93164,1.9317,864500006.0
2007-03-13 07:15:00,1.93177,1.93188,1.93165,1.93175,744999999.0
2007-03-13 07:30:00,1.93157,1.93175,1.92973,1.92981,988450004.0
2007-03-13 07:45:00,1.92973,1.92973,1.92917,1.9295,623399998.0
2007-03-13 08:00:00,1.92953,1.92974,1.92928,1.92929,936199995.0
2007-03-13 08:15:00,1.92922,1.92922,1.92746,1.92772,1151099999.0
2007-03-13 08:30:00,1.92773,1.92976,1.92773,1.92955,983000005.0
2007-03-13 08:45:00,1.92948,1.92977,1.9287,1.9287,901000004.0
2007-03-13 09:00:00,1.92861,1.92877,1.92796,1.92843,874700000.0
2007-03-13 09:15:00,1.9284,1.92846,1.92711,1.9276,922400003.0
2007-03-13 09:30:00,1.92749,1.92829,1.92743,1.92795,1022799993.0
2007-03-13 09:45:00,1.92793,1.92892,1.92762,1.92772,1044299992.0
2007-03-13 10:00:00,1.92748,1.93017,1.92744,1.92965,952899999.0
2007-03-13 10:15:00,1.92963,1.92989,1.92881,1.92957,1020199995.0
2007-03-13 10:30:00,1.92955,1.92969,1.92851,1.9291,1015000003.0
2007-03-13 10:45:00,1.92913,1.92976,1.9288,1.92928,786800003.0
2007-03-13 11:00:00,1.92911,1.93042,1.92903,1.92929,831199994.0
2007-03-13 11:15:00,1.92933,1.92978,1.92921,1.92965,1033699999.0
2007-03-13 11:30:00,1.92972,1.93137,1.92851,1.92869,1052200001.0
2007-03-13 11:45:00,1.92887,1.92914,1.92749,1.92752,1100000000.0
2007-03-13 12:00:00,1.9277,1.92895,1.9277,1.92894,923999994.0
2007-03-13 12:15:00,1.929,1.92929,1.92842,1.92843,883350000.0
2007-03-13 12:30:00,1.92832,1.92839,1.92767,1.92823,959400007.0
2007-03-13 12:45:00,1.92845,1.92928,1.92797,1.92928,942099999.0
2007-03-13 13:00:00,1.92957,1.92958,1.92807,1.9286,1105199995.0
2007-03-13 13:15:00,1.92868,1.92992,1.92826,1.9293,878600002.0
2007-03-13 13:30:00,1.92925,1.9301,1.92918,1.92965,1098470005.0
2007-03-13 13:45:00,1.92953,1.92971,1.92882,1.92893,903100001.0
2007-03-13 14:00:00,1.92889,1.92997,1.92869,1.92956,1018869995.0
2007-03-13 14:15:00,1.92958,1.93105,1.92949,1.93033,1027700004.0
2007-03-13 14:30:00,1.93046,1.93249,1.93046,1.93211,985700002.0
2007-03-13 14:45:00,1.93203,1.93246,1.93155,1.93216,1196099993.0
2007-03-13 15:00:00,1.93216,1.93502,1.93216,1.93502,1123299999.0
2007-03-13 15:15:00,1.93498,1.93525,1.93224,1.93356,1135200004.0
2007-03-13 15:30:00,1.93357,1.93467,1.93348,1.93452,1110999999.0
2007-03-13 15:45:00,1.93456,1.93467,1.93347,1.93347,1033499999.0
2007-03-13 16:00:00,1.93357,1.93376,1.93173,1.9319,1139599996.0
2007-03-13 16:15:00,1.93188,1.93263,1.93167,1.93177,813500002.0
2007-03-13 16:30:00,1.93167,1.93324,1.93159,1.93268,847446994.0
2007-03-13 16:45:00,1.93268,1.93321,1.93226,1.93244,965849999.0
2007-03-13 17:00:00,1.93238,1.93411,1.93197,1.93405,1122699999.0
2007-03-13 17:15:00,1.93401,1.93469,1.93384,1.9341,848099998.0
2007-03-13 17:30:00,1.93389,1.934,1.93254,1.9327,1125999998.0
2007-03-13 17:45:00,1.93258,1.9332,1.93131,1.93197,927369997.0
2007-03-13 18:00:00,1.93178,1.93178,1.9295,1.93126,12228669980.0
2007-03-13 18:15:00,1.93133,1.93276,1.93121,1.93234,10029550007.0
2007-03-13 18:30:00,1.93216,1.93265,1.93018,1.93232,5329850007.0
2007-03-13 18:45:00,1.93223,1.93255,1.93119,1.93148,5497099999.0
2007-03-13 19:00:00,1.93149,1.93249,1.93147,1.93202,5333999978.0
2007-03-13 19:15:00,1.93203,1.93234,1.93147,1.93203,4575499988.0
2007-03-13 19:30:00,1.932,1.93265,1.93115,1.93125,4434200006.0
2007-03-13 19:45:00,1.93117,1.93172,1.93102,1.93158,3496199992.0
2007-03-13 20:00:00,1.9316,1.93198,1.93142,1.93167,2577850001.0
2007-03-13 20:15:00,1.93169,1.9318,1.93097,1.93097,3848399997.0
2007-03-13 20:30:00,1.93093,1.93106,1.92949,1.92975,4751700001.0
2007-03-13 20:45:00,1.92976,1.93052,1.92969,1.9302,4887100000.0
2007-03-13 21:00:00,1.9302,1.93042,1.92952,1.9296,2748919991.0
2007-03-13 21:15:00,1.92968,1.93022,1.92958,1.92995,2094899995.0
2007-03-13 21:30:00,1.92988,1.9302,1.92973,1.92973,1818899997.0
2007-03-13 21:45:00,1.92972,1.92975,1.92909,1.92912,1910400003.0
2007-03-13 22:00:00,1.92918,1.92947,1.92908,1.92936,1441999996.0
2007-03-13 22:15:00,1.92949,1.92957,1.92879,1.92912,1686450006.0
2007-03-13 22:30:00,1.92916,1.92949,1.92844,1.92864,1517999998.0
2007-03-13 22:45:00,1.92864,1.92906,1.92807,1.92867,1112000000.0
2007-03-13 23:00:00,1.92857,1.92955,1.92839,1.92871,786299997.0
2007-03-13 23:15:00,1.92867,1.92867,1.92787,1.92832,765169996.0
2007-03-13 23:30:00,1.92832,1.9289,1.92826,1.9284,666800002.0
2007-03-13 23:45:00,1.92853,1.92888,1.9279,1.92795,495400001.0
2007-03-14 00:00:00,1.92793,1.92831,1.9279,1.92807,521799996.0
2007-03-14 00:15:00,1.92812,1.92825,1.92775,1.92785,745900002.0
2007-03-14 00:30:00,1.92778,1.92807,1.92771,1.9279,626399997.0
2007-03-14 00:45:00,1.92792,1.92817,1.92775,1.92817,780099999.0
2007-03-14 01:00:00,1.92814,1.92827,1.92785,1.92807,894399993.0
2007-03-14 01:15:00,1.928,1.92805,1.92711,1.9272,568800000.0
2007-03-14 01:30:00,1.9273,1.92745,1.92696,1.92708,879300001.0
2007-03-14 01:45:00,1.92707,1.92892,1.92702,1.92838,717669999.0
2007-03-14 02:00:00,1.92853,1.92945,1.92805,1.92883,694700000.0
2007-03-14 02:15:00,1.92887,1.92968,1.92855,1.92957,859600004.0
2007-03-14 02:30:00,1.92952,1.93011,1.92914,1.92928,958799997.0
2007-03-14 02:45:00,1.92915,1.93017,1.92912,1.92999,839349997.0
2007-03-14 03:00:00,1.9299,1.9302,1.92982,1.9302,741600003.0
2007-03-14 03:15:00,1.93023,1.93179,1.93006,1.93153,796600003.0
2007-03-14 03:30:00,1.93163,1.93165,1.92925,1.92944,804999998.0
2007-03-14 03:45:00,1.92941,1.92952,1.92804,1.92833,673599998.0
2007-03-14 04:00:00,1.92814,1.92953,1.92768,1.9293,953099997.0
2007-03-14 04:15:00,1.92939,1.92945,1.92833,1.92853,1071750004.0
2007-03-14 04:30:00,1.92874,1.92963,1.92842,1.92844,871199994.0
2007-03-14 04:45:00,1.9287,1.92967,1.92865,1.92911,587899998.0
2007-03-14 05:00:00,1.92925,1.92971,1.92925,1.92934,908599998.0
2007-03-14 05:15:00,1.92935,1.92941,1.92891,1.92924,736099999.0
2007-03-14 05:30:00,1.9293,1.92935,1.92875,1.9292,788340001.0
2007-03-14 05:45:00,1.92921,1.93003,1.92898,1.9299,792200002.0
2007-03-14 06:00:00,1.92995,1.93039,1.92976,1.93001,791200006.0
2007-03-14 06:15:00,1.9301,1.9301,1.92934,1.92934,730970000.0
2007-03-14 06:30:00,1.92938,1.92973,1.92917,1.9296,929600005.0
2007-03-14 06:45:00,1.92962,1.9298,1.92655,1.92668,752600000.0
2007-03-14 07:00:00,1.92669,1.92875,1.92653,1.92862,922899994.0
2007-03-14 07:15:00,1.92862,1.92862,1.92815,1.92828,957500003.0
2007-03-14 07:30:00,1.92818,1.92874,1.92774,1.9282,873600003.0
2007-03-14 07:45:00,1.9281,1.9288,1.92747,1.9288,630500001.0
2007-03-14 08:00:00,1.92845,1.92855,1.92783,1.92823,1057899994.0
2007-03-14 08:15:00,1.92821,1.92848,1.92782,1.92842,860699996.0
2007-03-14 08:30:00,1.92842,1.92883,1.92478,1.92494,1068299997.0
2007-03-14 08:45:00,1.92506,1.92604,1.92298,1.92324,781800001.0
2007-03-14 09:00:00,1.92315,1.92406,1.9231,1.92325,876799999.0
2007-03-14 09:15:00,1.92307,1.92424,1.92247,1.92341,953100001.0
2007-03-14 09:30:00,1.92342,1.92383,1.92203,1.92351,943200001.0
2007-03-14 09:45:00,1.9236,1.92369,1.92232,1.92232,840200001.0
2007-03-14 10:00:00,1.92218,1.92378,1.9219,1.92344,958699996.0
2007-03-14 10:15:00,1.92341,1.92516,1.92313,1.92409,921000001.0
2007-03-14 10:30:00,1.92403,1.92496,1.92377,1.92381,996099997.0
2007-03-14 10:45:00,1.92381,1.9242,1.92258,1.92303,949269995.0
2007-03-14 11:00:00,1.92311,1.92518,1.92311,1.92412,1000099994.0
2007-03-14 11:15:00,1.92381,1.92437,1.92318,1.92417,987850003.0
2007-03-14 11:30:00,1.92417,1.92429,1.92277,1.92372,1011199998.0
2007-03-14 11:45:00,1.92375,1.92435,1.92294,1.92435,1235749995.0
2007-03-14 12:00:00,1.9244,1.92467,1.92361,1.92395,870900004.0
2007-03-14 12:15:00,1.92398,1.92475,1.92376,1.92392,945000001.0
2007-03-14 12:30:00,1.92387,1.9248,1.92316,1.9232,1077699996.0
2007-03-14 12:45:00,1.92331,1.92418,1.9233,1.9239,762099997.0
2007-03-14 13:00:00,1.92395,1.92416,1.9236,1.92375,1056899995.0
2007-03-14 13:15:00,1.92382,1.92405,1.92317,1.9236,944000002.0
2007-03-14 13:30:00,1.92352,1.92373,1.92293,1.92332,1124700007.0
2007-03-14 13:45:00,1.92321,1.92461,1.92321,1.92443,986499995.0
2007-03-14 14:00:00,1.92447,1.92457,1.92304,1.92314,910650006.0
2007-03-14 14:15:00,1.92316,1.92323,1.92206,1.92249,863100000.0
2007-03-14 14:30:00,1.92225,1.92306,1.92124,1.92216,1092399995.0
2007-03-14 14:45:00,1.92223,1.92279,1.92197,1.92267,1079870005.0
2007-03-14 15:00:00,1.92274,1.92474,1.92274,1.92353,946499996.0
2007-03-14 15:15:00,1.92357,1.92437,1.92266,1.92325,1117499998.0
2007-03-14 15:30:00,1.92315,1.92789,1.92286,1.92671,1114299998.0
2007-03-14 15:45:00,1.92676,1.92907,1.92652,1.92902,949949993.0
2007-03-14 16:00:00,1.92902,1.92964,1.92682,1.92841,928370002.0
2007-03-14 16:15:00,1.92843,1.93095,1.92841,1.93047,896299998.0
2007-03-14 16:30:00,1.93066,1.93476,1.93063,1.93342,1178099999.0
2007-03-14 16:45:00,1.93342,1.93386,1.93305,1.93314,1191200000.0
2007-03-14 17:00:00,1.93308,1.93419,1.93298,1.93375,944499999.0
2007-03-14 17:15:00,1.93356,1.93581,1.93335,1.93562,1058600003.0
2007-03-14 17:30:00,1.93576,1.93684,1.9345,1.93551,774000001.0
2007-03-14 17:45:00,1.93556,1.93616,1.93354,1.93354,929400001.0
2007-03-14 18:00:00,1.93355,1.93456,1.933,1.93345,12189986986.0
2007-03-14 18:15:00,1.93342,1.93416,1.93286,1.9336,10038189994.0
2007-03-14 18:30:00,1.9336,1.93427,1.93325,1.93416,5310100001.0
2007-03-14 18:45:00,1.93413,1.93434,1.93349,1.93349,5289599994.0
2007-03-14 19:00:00,1.93355,1.93406,1.93317,1.93404,4844800014.0
2007-03-14 19:15:00,1.93408,1.93478,1.93393,1.93435,4376599999.0
2007-03-14 19:30:00,1.93433,1.93502,1.9341,1.93501,4305169998.0
2007-03-14 19:45:00,1.9351,1.93519,1.93373,1.93373,3403796994.0
2007-03-14 20:00:00,1.93367,1.93425,1.93367,1.93382,2815499997.0
2007-03-14 20:15:00,1.9338,1.93436,1.93355,1.93378,3317099999.0
2007-03-14 20:30:00,1.9338,1.9343,1.93335,1.9343,4731946983.0
2007-03-14 20:45:00,1.93442,1.93546,1.93437,1.93505,4716449997.0
2007-03-14 21:00:00,1.93497,1.93518,1.93424,1.93476,2799149995.0
2007-03-14 21:15:00,1.93485,1.93572,1.93457,1.93478,2157999999.0
2007-03-14 21:30:00,1.93487,1.93532,1.9345,1.93522,2067600003.0
2007-03-14 21:45:00,1.9352,1.93721,1.93504,1.936,1733070004.0
2007-03-14 22:00:00,1.93596,1.93598,1.93474,1.93549,1504846988.0
2007-03-14 22:15:00,1.93557,1.93567,1.93487,1.93553,1704099996.0
2007-03-14 22:30:00,1.9356,1.93595,1.9354,1.9355,1346299995.0
2007-03-14 22:45:00,1.93548,1.93615,1.93519,1.93588,912100001.0
2007-03-14 23:00:00,1.93574,1.9363,1.9352,1.93554,761119998.0
2007-03-14 23:15:00,1.93543,1.93572,1.93485,1.93485,756699999.0
2007-03-14 23:30:00,1.93483,1.93561,1.93477,1.93515,757500001.0
2007-03-14 23:45:00,1.93509,1.93512,1.93385,1.93396,583799997.0
2007-03-15 00:00:00,1.93397,1.93425,1.93378,1.934,566499998.0
2007-03-15 00:15:00,1.93402,1.93489,1.93386,1.93465,747799991.0
2007-03-15 00:30:00,1.93461,1.93512,1.93454,1.935,466350000.0
2007-03-15 00:45:00,1.93486,1.93506,1.93455,1.9348,922369992.0
2007-03-15 01:00:00,1.9348,1.93563,1.9344,1.93563,729000005.0
2007-03-15 01:15:00,1.93562,1.93577,1.9351,1.93575,727500002.0
2007-03-15 01:30:00,1.93586,1.93869,1.9357,1.93865,815100002.0
2007-03-15 01:45:00,1.93865,1.93908,1.93817,1.93835,572000003.0
2007-03-15 02:00:00,1.93841,1.93851,1.93665,1.93665,874299997.0
2007-03-15 02:15:00,1.93664,1.93729,1.93648,1.93695,892400001.0
2007-03-15 02:30:00,1.93685,1.93716,1.93631,1.93708,828499994.0
2007-03-15 02:45:00,1.93701,1.93788,1.93701,1.9373,733800003.0
2007-03-15 03:00:00,1.93718,1.93718,1.93616,1.93621,821000000.0
2007-03-15 03:15:00,1.93624,1.93642,1.93612,1.93618,720499999.0
2007-03-15 03:30:00,1.93618,1.93625,1.93583,1.93616,932799997.0
2007-03-15 03:45:00,1.93606,1.93633,1.93496,1.93506,957599994.0
2007-03-15 04:00:00,1.93523,1.93656,1.93515,1.9363,864999999.0
2007-03-15 04:15:00,1.93637,1.93639,1.93587,1.93595,839400001.0
2007-03-15 04:30:00,1.93594,1.9361,1.93554,1.93596,735800000.0
2007-03-15 04:45:00,1.93596,1.93622,1.93562,1.93598,646400005.0
2007-03-15 05:00:00,1.93611,1.93613,1.93567,1.9359,723450004.0
2007-03-15 05:15:00,1.93595,1.93621,1.93499,1.9355,813800000.0
2007-03-15 05:30:00,1.93547,1.93626,1.93523,1.93578,688100002.0
2007-03-15 05:45:00,1.93578,1.93592,1.93525,1.9353,782550002.0
2007-03-15 06:00:00,1.93543,1.93654,1.93543,1.93618,825299996.0
2007-03-15 06:15:00,1.93603,1.93628,1.93555,1.9356,716499998.0
2007-03-15 06:30:00,1.93554,1.9356,1.93444,1.93458,704499999.0
2007-03-15 06:45:00,1.93463,1.93513,1.93435,1.93435,804600002.0
2007-03-15 07:00:00,1.93451,1.93485,1.93321,1.93321,789699997.0
2007-03-15 07:15:00,1.93324,1.93392,1.93278,1.93369,922400010.0
2007-03-15 07:30:00,1.93364,1.93421,1.93326,1.93402,886599998.0
2007-03-15 07:45:00,1.934,1.93404,1.93221,1.93221,795900004.0
2007-03-15 08:00:00,1.93204,1.93433,1.93204,1.93304,1041670000.0
2007-03-15 08:15:00,1.93302,1.93393,1.93249,1.93393,1038499996.0
2007-03-15 08:30:00,1.93402,1.93404,1.9333,1.9337,944899998.0
2007-03-15 08:45:00,1.93371,1.93371,1.93314,1.93323,835800003.0
2007-03-15 09:00:00,1.93331,1.93423,1.9328,1.93395,1024199994.0
2007-03-15 09:15:00,1.93393,1.9343,1.93198,1.93237,911499999.0
2007-03-15 09:30:00,1.93231,1.93381,1.93218,1.9326,949700002.0
2007-03-15 09:45:00,1.93258,1.93341,1.93257,1.93285,1046500004.0
2007-03-15 10:00:00,1.93287,1.93349,1.93216,1.9322,961800003.0
2007-03-15 10:15:00,1.93222,1.93233,1.93082,1.93197,1015599993.0
2007-03-15 10:30:00,1.93195,1.93377,1.93164,1.93337,927399998.0
2007-03-15 10:45:00,1.93347,1.9347,1.9332,1.93422,901400001.0
2007-03-15 11:00:00,1.93421,1.93421,1.93259,1.93281,1010050001.0
2007-03-15 11:15:00,1.93295,1.933,1.93204,1.93298,1097499998.0
2007-03-15 11:30:00,1.93295,1.93383,1.93279,1.93295,1179299996.0
2007-03-15 11:45:00,1.93297,1.93473,1.93274,1.93473,1230600003.0
2007-03-15 12:00:00,1.93456,1.93456,1.93295,1.93295,1095499996.0
2007-03-15 12:15:00,1.93301,1.93445,1.9329,1.93415,870800000.0
2007-03-15 12:30:00,1.93411,1.93537,1.93397,1.93518,1040799999.0
2007-03-15 12:45:00,1.93526,1.93526,1.93436,1.9347,950399992.0
2007-03-15 13:00:00,1.9347,1.93539,1.9344,1.93445,948699996.0
2007-03-15 13:15:00,1.93437,1.93602,1.9341,1.93561,793399999.0
2007-03-15 13:30:00,1.93558,1.93666,1.93543,1.9361,973499994.0
2007-03-15 13:45:00,1.9361,1.93675,1.93575,1.93575,1063599999.0
2007-03-15 14:00:00,1.9358,1.93597,1.93544,1.93554,1020399996.0
2007-03-15 14:15:00,1.93553,1.9372,1.93542,1.93719,799299998.0
2007-03-15 14:30:00,1.93699,1.93766,1.93559,1.93663,1019599999.0
2007-03-15 14:45:00,1.93658,1.93721,1.93619,1.93619,1057299995.0
2007-03-15 15:00:00,1.93592,1.93759,1.93569,1.93721,1187799981.0
2007-03-15 15:15:00,1.93717,1.93749,1.93473,1.93498,1102699996.0
2007-03-15 15:30:00,1.93493,1.93509,1.93326,1.93469,1001999996.0
2007-03-15 15:45:00,1.93466,1.93493,1.93382,1.93472,1066200001.0
2007-03-15 16:00:00,1.93486,1.93523,1.93379,1.93418,918099998.0
2007-03-15 16:15:00,1.93419,1.93513,1.93419,1.93464,1026999996.0
2007-03-15 16:30:00,1.9344,1.93524,1.93334,1.93488,1025799994.0
2007-03-15 16:45:00,1.93482,1.93593,1.93465,1.93554,867800000.0
2007-03-15 17:00:00,1.93546,1.93546,1.93494,1.93502,1067199996.0
2007-03-15 17:15:00,1.93501,1.9363,1.93501,1.93518,1077699991.0
2007-03-15 17:30:00,1.93517,1.9359,1.935,1.9354,976299998.0
2007-03-15 17:45:00,1.93536,1.93649,1.93528,1.93618,791100000.0
2007-03-15 18:00:00,1.9362,1.93769,1.93541,1.9371,11781536982.0
2007-03-15 18:15:00,1.9371,1.93741,1.9357,1.93677,9333369993.0
2007-03-15 18:30:00,1.93676,1.93709,1.93596,1.93611,5406749986.0
2007-03-15 18:45:00,1.93614,1.93649,1.93555,1.9356,5527999989.0
2007-03-15 19:00:00,1.93555,1.9358,1.93492,1.93565,4829149981.0
2007-03-15 19:15:00,1.93565,1.93601,1.93552,1.93561,4241146989.0
2007-03-15 19:30:00,1.93556,1.9362,1.93523,1.9353,4356749985.0
2007-03-15 19:45:00,1.93527,1.9359,1.93503,1.93582,3716449995.0
2007-03-15 20:00:00,1.93581,1.93611,1.93552,1.93567,2921446994.0
2007-03-15 20:15:00,1.93573,1.93632,1.93571,1.93623,3581119988.0
2007-03-15 20:30:00,1.93628,1.93655,1.936,1.93644,4501300001.0
2007-03-15 20:45:00,1.93645,1.93668,1.9358,1.93615,4855800000.0
2007-03-15 21:00:00,1.9362,1.93653,1.93593,1.93648,2986149997.0
2007-03-15 21:15:00,1.93652,1.93652,1.93622,1.93635,1902100004.0
2007-03-15 21:30:00,1.93635,1.93701,1.93619,1.937,1596270004.0
2007-03-15 21:45:00,1.93702,1.93742,1.93665,1.9367,1983749993.0
2007-03-15 22:00:00,1.9367,1.93689,1.93648,1.93662,1559300001.0
2007-03-15 22:15:00,1.93668,1.93717,1.93647,1.93663,1525650004.0
2007-03-15 22:30:00,1.93665,1.93715,1.93655,1.937,1393999996.0
2007-03-15 22:45:00,1.93705,1.93736,1.93683,1.93697,1027900009.0
2007-03-15 23:00:00,1.93683,1.9373,1.93653,1.9369,837499998.0
2007-03-15 23:15:00,1.93677,1.93683,1.93614,1.93657,953599999.0
2007-03-15 23:30:00,1.93657,1.93667,1.93597,1.93611,720199999.0
2007-03-15 23:45:00,1.9363,1.93642,1.93593,1.93623,691450004.0
2007-03-16 00:00:00,1.93634,1.93656,1.93593,1.93628,753900001.0
2007-03-16 00:15:00,1.93634,1.93634,1.93576,1.93608,645099998.0
2007-03-16 00:30:00,1.93607,1.93634,1.9357,1.93601,710600001.0
2007-03-16 00:45:00,1.93598,1.93644,1.93571,1.9363,855699995.0
2007-03-16 01:00:00,1.93638,1.93698,1.93635,1.93685,643970000.0
2007-03-16 01:15:00,1.9368,1.93815,1.9364,1.93668,950646992.0
2007-03-16 01:30:00,1.93665,1.9383,1.9361,1.93803,835800001.0
2007-03-16 01:45:00,1.93815,1.93846,1.93756,1.93837,852100002.0
2007-03-16 02:00:00,1.93842,1.93868,1.93791,1.9384,796299998.0
2007-03-16 02:15:00,1.93845,1.93858,1.93807,1.93845,951149997.0
2007-03-16 02:30:00,1.9385,1.93861,1.93573,1.93659,1106199999.0
2007-03-16 02:45:00,1.93653,1.93792,1.93653,1.93734,845099998.0
2007-03-16 03:00:00,1.93721,1.938,1.93689,1.938,833400001.0
2007-03-16 03:15:00,1.93811,1.93838,1.93652,1.93746,895200003.0
2007-03-16 03:30:00,1.93748,1.93832,1.93746,1.93782,797399998.0
2007-03-16 03:45:00,1.93783,1.93873,1.93772,1.93861,748899999.0
2007-03-16 04:00:00,1.9385,1.94018,1.93846,1.93913,892899998.0
2007-03-16 04:15:00,1.93933,1.93953,1.93818,1.9382,1043100000.0
2007-03-16 04:30:00,1.93816,1.93853,1.938,1.93824,645300001.0
2007-03-16 04:45:00,1.93828,1.93895,1.93812,1.93874,663199997.0
2007-03-16 05:00:00,1.93867,1.93883,1.93814,1.9383,751000000.0
2007-03-16 05:15:00,1.93841,1.93895,1.93822,1.93882,849100000.0
2007-03-16 05:30:00,1.93876,1.93885,1.93845,1.9385,782499998.0
2007-03-16 05:45:00,1.93857,1.93868,1.93713,1.9375,793000002.0
2007-03-16 06:00:00,1.9376,1.93864,1.93745,1.93864,847599996.0
2007-03-16 06:15:00,1.93867,1.93884,1.93847,1.93877,920800002.0
2007-03-16 06:30:00,1.93868,1.93878,1.93778,1.938,724799996.0
2007-03-16 06:45:00,1.93794,1.93794,1.93722,1.9373,609999998.0
2007-03-16 07:00:00,1.93745,1.93772,1.93712,1.93769,814399999.0
2007-03-16 07:15:00,1.93772,1.9378,1.93727,1.93745,850300000.0
2007-03-16 07:30:00,1.93741,1.93788,1.93715,1.93788,706699998.0
2007-03-16 07:45:00,1.93778,1.93789,1.93757,1.93772,676200000.0
2007-03-16 08:00:00,1.93769,1.93808,1.93703,1.93806,744899997.0
2007-03-16 08:15:00,1.93812,1.93812,1.9371,1.93732,795549999.0
2007-03-16 08:30:00,1.93735,1.93786,1.93732,1.93777,845299997.0
2007-03-16 08:45:00,1.9379,1.93891,1.93768,1.9389,718000002.0
2007-03-16 09:00:00,1.93888,1.94102,1.93835,1.93968,985500004.0
2007-03-16 09:15:00,1.93977,1.94048,1.9395,1.94048,1010399998.0
2007-03-16 09:30:00,1.94035,1.94272,1.94026,1.94121,1045349995.0
2007-03-16 09:45:00,1.94114,1.94233,1.94104,1.9417,1093500002.0
2007-03-16 10:00:00,1.94159,1.94204,1.94072,1.94082,987099993.0
2007-03-16 10:15:00,1.94064,1.94245,1.94008,1.94154,914546996.0
2007-03-16 10:30:00,1.94146,1.94397,1.94132,1.94182,907700000.0
2007-03-16 10:45:00,1.94183,1.94238,1.94142,1.94193,1010447000.0
2007-03-16 11:00:00,1.94197,1.94327,1.94174,1.94302,1091600000.0
2007-03-16 11:15:00,1.94298,1.94641,1.94296,1.94618,1029099998.0
2007-03-16 11:30:00,1.94611,1.94727,1.9448,1.94536,1311500002.0
2007-03-16 11:45:00,1.94539,1.94602,1.94503,1.94602,841900000.0
2007-03-16 12:00:00,1.94575,1.94708,1.94551,1.94676,904369996.0
2007-03-16 12:15:00,1.94679,1.94679,1.94629,1.9467,966499994.0
2007-03-16 12:30:00,1.94664,1.9484,1.94623,1.94825,1058800001.0
2007-03-16 12:45:00,1.94807,1.94881,1.94762,1.94855,1100900007.0
2007-03-16 13:00:00,1.94862,1.94968,1.94844,1.94896,851999999.0
2007-03-16 13:15:00,1.94894,1.94939,1.94754,1.94754,769199998.0
2007-03-16 13:30:00,1.94746,1.94884,1.94745,1.94848,1185299998.0
2007-03-16 13:45:00,1.9484,1.94884,1.94786,1.94788,1092499999.0
2007-03-16 14:00:00,1.94783,1.94833,1.94754,1.94804,857270001.0
2007-03-16 14:15:00,1.94812,1.95038,1.94804,1.94817,890800000.0
2007-03-16 14:30:00,1.94835,1.94903,1.94756,1.949,1035699995.0
2007-03-16 14:45:00,1.94894,1.94894,1.94744,1.9478,941100004.0
2007-03-16 15:00:00,1.94782,1.948,1.9467,1.94719,978299989.0
2007-03-16 15:15:00,1.94727,1.94736,1.9453,1.94581,1131199996.0
2007-03-16 15:30:00,1.94578,1.94761,1.94578,1.947,1048699993.0
2007-03-16 15:45:00,1.94705,1.94746,1.9467,1.94677,890299996.0
2007-03-16 16:00:00,1.9469,1.94707,1.94591,1.94661,1023600002.0
2007-03-16 16:15:00,1.94657,1.94673,1.94614,1.94631,892950004.0
2007-03-16 16:30:00,1.94615,1.94667,1.94585,1.94667,784199999.0
2007-03-16 16:45:00,1.94671,1.947,1.94576,1.94588,1137350001.0
2007-03-16 17:00:00,1.94588,1.94676,1.94546,1.9466,1012500000.0
2007-03-16 17:15:00,1.94654,1.94654,1.94549,1.94615,1028750002.0
2007-03-16 17:30:00,1.94608,1.94622,1.94501,1.94501,940299997.0
2007-03-16 17:45:00,1.94492,1.94492,1.94193,1.94204,783100003.0
2007-03-16 18:00:00,1.94219,1.94295,1.94185,1.9421,12420950001.0
2007-03-16 18:15:00,1.94214,1.9436,1.94171,1.94314,9534669988.0
2007-03-16 18:30:00,1.94315,1.94356,1.94281,1.9429,5089149998.0
2007-03-16 18:45:00,1.94288,1.94296,1.94149,1.94177,5178020000.0
2007-03-16 19:00:00,1.94175,1.94233,1.94169,1.94201,5132349995.0
2007-03-16 19:15:00,1.94196,1.94206,1.9414,1.94171,4729149999.0
2007-03-16 19:30:00,1.94168,1.94248,1.94136,1.94212,4407599987.0
2007-03-16 19:45:00,1.94212,1.94245,1.94107,1.94148,3572300004.0
2007-03-16 20:00:00,1.94145,1.94155,1.93964,1.9402,2516300000.0
2007-03-16 20:15:00,1.94027,1.94181,1.93991,1.94138,3828899996.0
2007-03-16 20:30:00,1.94142,1.94191,1.9414,1.94157,4503950006.0
2007-03-16 20:45:00,1.9415,1.94184,1.94122,1.94178,5029549994.0
2007-03-16 21:00:00,1.94183,1.94191,1.94085,1.94085,2787150001.0
2007-03-16 21:15:00,1.94093,1.94182,1.94084,1.94163,2180749990.0
2007-03-16 21:30:00,1.94158,1.9416,1.94112,1.94143,2051600001.0
2007-03-16 21:45:00,1.94139,1.94155,1.94115,1.94135,1832699995.0
2007-03-16 22:00:00,1.94139,1.94211,1.94139,1.94193,1732396991.0
2007-03-16 22:15:00,1.94198,1.94198,1.94155,1.94155,1787800006.0
2007-03-16 22:30:00,1.94152,1.94152,1.94085,1.94111,1285299996.0
2007-03-16 22:45:00,1.94111,1.9422,1.94096,1.94212,1107199998.0
2007-03-19 00:00:00,1.9403,1.9406,1.9394,1.9401,458000000.0
2007-03-19 00:15:00,1.9404,1.9408,1.9401,1.9407,412200000.0
2007-03-19 00:30:00,1.9408,1.9425,1.9407,1.9422,366400000.0
2007-03-19 00:45:00,1.9424,1.9424,1.9408,1.9411,458000000.0
2007-03-19 01:00:00,1.9412,1.9418,1.9406,1.9406,458000000.0
2007-03-19 01:15:00,1.9404,1.9408,1.9404,1.9406,458000000.0
2007-03-19 01:30:00,1.9407,1.9414,1.9407,1.9408,366400000.0
2007-03-19 01:45:00,1.941,1.9432,1.9408,1.9425,595400000.0
2007-03-19 02:00:00,1.94093,1.94167,1.94037,1.94038,822900000.0
2007-03-19 02:15:00,1.94045,1.94069,1.9403,1.94057,880100001.0
2007-03-19 02:30:00,1.94058,1.94123,1.94033,1.94084,927950000.0
2007-03-19 02:45:00,1.94084,1.94305,1.94084,1.9424,913799999.0
2007-03-19 03:00:00,1.9424,1.94272,1.94114,1.94114,842200000.0
2007-03-19 03:15:00,1.9411,1.94188,1.94058,1.94091,844100001.0
2007-03-19 03:30:00,1.94078,1.94082,1.93975,1.94033,686200000.0
2007-03-19 03:45:00,1.94026,1.9421,1.93973,1.94185,927600002.0
2007-03-19 04:00:00,1.94178,1.94178,1.94089,1.94089,755600002.0
2007-03-19 04:15:00,1.94103,1.94183,1.94094,1.94183,852349998.0
2007-03-19 04:30:00,1.94195,1.94311,1.94079,1.94181,756599994.0
2007-03-19 04:45:00,1.94176,1.94192,1.94071,1.94135,637799997.0
2007-03-19 05:00:00,1.94153,1.94185,1.94103,1.9414,644500003.0
2007-03-19 05:15:00,1.94144,1.94153,1.94091,1.94144,914800002.0
2007-03-19 05:30:00,1.94154,1.94213,1.94153,1.94181,736269999.0
2007-03-19 05:45:00,1.94191,1.94191,1.94085,1.94126,814699999.0
2007-03-19 06:00:00,1.94139,1.94211,1.94106,1.94207,867900004.0
2007-03-19 06:15:00,1.94216,1.94217,1.94135,1.94167,1006299996.0
2007-03-19 06:30:00,1.9415,1.94157,1.94102,1.94141,736399995.0
2007-03-19 06:45:00,1.94115,1.94163,1.94108,1.94151,632499996.0
2007-03-19 07:00:00,1.94164,1.94185,1.94132,1.9415,747599999.0
2007-03-19 07:15:00,1.94182,1.94247,1.94139,1.94231,725500001.0
2007-03-19 07:30:00,1.94233,1.9424,1.94158,1.94168,761000004.0
2007-03-19 07:45:00,1.94163,1.94189,1.94133,1.94178,585800000.0
2007-03-19 08:00:00,1.9417,1.94211,1.94158,1.94204,940400006.0
2007-03-19 08:15:00,1.94178,1.94265,1.94164,1.94235,721500000.0
2007-03-19 08:30:00,1.94225,1.94232,1.94041,1.94064,728100002.0
2007-03-19 08:45:00,1.94075,1.94096,1.94048,1.94062,959400000.0
2007-03-19 09:00:00,1.94056,1.94112,1.94032,1.94107,1031999994.0
2007-03-19 09:15:00,1.94102,1.94152,1.94088,1.9414,1112899999.0
2007-03-19 09:30:00,1.9413,1.9416,1.94027,1.94079,951950004.0
2007-03-19 09:45:00,1.94081,1.94295,1.94057,1.94232,985100000.0
2007-03-19 10:00:00,1.94225,1.94477,1.94224,1.9443,736700002.0
2007-03-19 10:15:00,1.94437,1.94462,1.94383,1.94414,1094649999.0
2007-03-19 10:30:00,1.94403,1.94572,1.94401,1.945,995446997.0
2007-03-19 10:45:00,1.94496,1.94535,1.94454,1.94509,1038699999.0
2007-03-19 11:00:00,1.94508,1.94549,1.94468,1.94536,889200001.0
2007-03-19 11:15:00,1.94538,1.94562,1.94472,1.94562,982099999.0
2007-03-19 11:30:00,1.94569,1.94573,1.94413,1.94458,970200001.0
2007-03-19 11:45:00,1.9446,1.94462,1.94263,1.943,1073749998.0
2007-03-19 12:00:00,1.94309,1.94357,1.94246,1.94266,1029500001.0
2007-03-19 12:15:00,1.94267,1.94279,1.94163,1.94238,908499994.0
2007-03-19 12:30:00,1.9425,1.9428,1.94167,1.9426,1006199992.0
2007-03-19 12:45:00,1.94264,1.94332,1.94183,1.94325,997700000.0
2007-03-19 13:00:00,1.94333,1.94334,1.94255,1.94313,908299993.0
2007-03-19 13:15:00,1.94314,1.94373,1.943,1.9431,1015599997.0
2007-03-19 13:30:00,1.94308,1.94407,1.94308,1.94402,919200003.0
2007-03-19 13:45:00,1.94398,1.94463,1.94368,1.94429,816099996.0
2007-03-19 14:00:00,1.94434,1.94564,1.94434,1.94488,909600004.0
2007-03-19 14:15:00,1.94485,1.94538,1.94468,1.94488,831599997.0
2007-03-19 14:30:00,1.94489,1.9457,1.94475,1.94509,1262999998.0
2007-03-19 14:45:00,1.94511,1.94564,1.94494,1.9456,1034099999.0
2007-03-19 15:00:00,1.94558,1.94724,1.94558,1.94687,784800001.0
2007-03-19 15:15:00,1.94678,1.94695,1.94596,1.94648,1050700003.0
2007-03-19 15:30:00,1.94638,1.94647,1.94489,1.94515,902499998.0
2007-03-19 15:45:00,1.94517,1.9463,1.9448,1.9463,1082300001.0
2007-03-19 16:00:00,1.94633,1.94643,1.94569,1.94624,1035199991.0
2007-03-19 16:15:00,1.94623,1.94653,1.94606,1.94615,856000000.0
2007-03-19 16:30:00,1.9461,1.94628,1.94543,1.94548,870299991.0
2007-03-19 16:45:00,1.94555,1.94578,1.94418,1.94468,1058900000.0
2007-03-19 17:00:00,1.9445,1.94561,1.94437,1.94553,1053299997.0
2007-03-19 17:15:00,1.94536,1.94575,1.94515,1.94548,895700001.0
2007-03-19 17:30:00,1.94546,1.94579,1.94497,1.94508,858599997.0
2007-03-19 17:45:00,1.945,1.94559,1.94427,1.94556,741300001.0
2007-03-19 18:00:00,1.9459,1.94598,1.94497,1.94557,13285449994.0
2007-03-19 18:15:00,1.94559,1.94571,1.94439,1.94497,9777200001.0
2007-03-19 18:30:00,1.94502,1.94544,1.94484,1.94511,5237496985.0
2007-03-19 18:45:00,1.94508,1.94513,1.94403,1.94403,5480816986.0
2007-03-19 19:00:00,1.94408,1.94496,1.9436,1.94372,5450599988.0
2007-03-19 19:15:00,1.94368,1.94372,1.9418,1.94246,4701349984.0
2007-03-19 19:30:00,1.94246,1.94358,1.94222,1.9435,4169500001.0
2007-03-19 19:45:00,1.94352,1.94378,1.94314,1.94323,3432249994.0
2007-03-19 20:00:00,1.94321,1.94342,1.94282,1.9433,2737899998.0
2007-03-19 20:15:00,1.94332,1.94387,1.94332,1.9437,3672850004.0
2007-03-19 20:30:00,1.94373,1.94425,1.94369,1.94392,4630899996.0
2007-03-19 20:45:00,1.94392,1.94413,1.94354,1.944,5088069988.0
2007-03-19 21:00:00,1.94402,1.94427,1.94346,1.9442,3191749986.0
2007-03-19 21:15:00,1.94423,1.94423,1.94338,1.94385,2031799999.0
2007-03-19 21:30:00,1.94378,1.94378,1.94331,1.94371,2029449996.0
2007-03-19 21:45:00,1.94368,1.94368,1.94315,1.94354,1767700000.0
2007-03-19 22:00:00,1.9436,1.9438,1.94312,1.94367,1722100001.0
2007-03-19 22:15:00,1.94373,1.94385,1.94335,1.94355,1932599993.0
2007-03-19 22:30:00,1.94355,1.94408,1.94316,1.94357,1389349998.0
2007-03-19 22:45:00,1.9436,1.9443,1.94349,1.94385,834300003.0
2007-03-19 23:00:00,1.94379,1.94385,1.94319,1.9436,731399999.0
2007-03-19 23:15:00,1.94354,1.94438,1.94349,1.94432,636700000.0
2007-03-19 23:30:00,1.94432,1.94467,1.94405,1.94446,782100006.0
2007-03-19 23:45:00,1.94447,1.94517,1.94422,1.94495,680200003.0
2007-03-20 00:00:00,1.945,1.94518,1.94389,1.9442,626900001.0
2007-03-20 00:15:00,1.94411,1.94443,1.94376,1.94393,961499993.0
2007-03-20 00:30:00,1.94383,1.94543,1.94382,1.94531,760899997.0
2007-03-20 00:45:00,1.94527,1.9454,1.94415,1.9447,863500003.0
2007-03-20 01:00:00,1.94468,1.94535,1.94458,1.9451,609300000.0
2007-03-20 01:15:00,1.94495,1.94523,1.94481,1.94496,639800000.0
2007-03-20 01:30:00,1.94523,1.94636,1.94501,1.9458,827300002.0
2007-03-20 01:45:00,1.94585,1.94638,1.94553,1.94588,972300004.0
2007-03-20 02:00:00,1.94594,1.94612,1.94526,1.9454,885600004.0
2007-03-20 02:15:00,1.94542,1.94555,1.94505,1.94535,846500001.0
2007-03-20 02:30:00,1.94524,1.94546,1.9444,1.94541,943049999.0
2007-03-20 02:45:00,1.94553,1.94603,1.94514,1.94588,885900003.0
2007-03-20 03:00:00,1.9462,1.9465,1.94468,1.94531,1067199998.0
2007-03-20 03:15:00,1.94541,1.94565,1.94454,1.94466,726899996.0
2007-03-20 03:30:00,1.94485,1.9452,1.94442,1.94475,789500000.0
2007-03-20 03:45:00,1.94478,1.94506,1.94448,1.94466,687700002.0
2007-03-20 04:00:00,1.94461,1.9452,1.94398,1.9449,854800003.0
2007-03-20 04:15:00,1.94504,1.94515,1.94356,1.94406,961199999.0
2007-03-20 04:30:00,1.94402,1.94451,1.94391,1.94408,751799997.0
2007-03-20 04:45:00,1.94414,1.94465,1.94335,1.94463,670320004.0
2007-03-20 05:00:00,1.94461,1.9448,1.94391,1.9445,899400002.0
2007-03-20 05:15:00,1.94458,1.94549,1.94458,1.94474,898450004.0
2007-03-20 05:30:00,1.9447,1.94486,1.94424,1.94472,679599997.0
2007-03-20 05:45:00,1.94473,1.94475,1.94436,1.94462,737900000.0
2007-03-20 06:00:00,1.94459,1.94467,1.94402,1.94463,752699995.0
2007-03-20 06:15:00,1.9447,1.94493,1.94436,1.94488,781100002.0
2007-03-20 06:30:00,1.9448,1.94499,1.94423,1.94424,715000002.0
2007-03-20 06:45:00,1.94419,1.94488,1.94412,1.94429,695200000.0
2007-03-20 07:00:00,1.94449,1.94582,1.9444,1.94536,761370000.0
2007-03-20 07:15:00,1.94555,1.9457,1.94489,1.94558,1019699999.0
2007-03-20 07:30:00,1.94559,1.94615,1.94532,1.94609,741150000.0
2007-03-20 07:45:00,1.94608,1.9462,1.94532,1.94564,775499998.0
2007-03-20 08:00:00,1.94554,1.9457,1.94492,1.94514,960799999.0
2007-03-20 08:15:00,1.94519,1.9459,1.94513,1.94569,979849995.0
2007-03-20 08:30:00,1.94568,1.94604,1.9456,1.94587,966799994.0
2007-03-20 08:45:00,1.94596,1.94605,1.94538,1.94551,715500003.0
2007-03-20 09:00:00,1.94546,1.94575,1.9451,1.94548,1081499992.0
2007-03-20 09:15:00,1.94544,1.94659,1.94544,1.94658,821599999.0
2007-03-20 09:30:00,1.94653,1.94887,1.94652,1.94854,1041999995.0
2007-03-20 09:45:00,1.94849,1.94883,1.94802,1.94828,1112599994.0
2007-03-20 10:00:00,1.94796,1.94867,1.94676,1.9483,902299996.0
2007-03-20 10:15:00,1.94823,1.94944,1.94807,1.94821,860650002.0
2007-03-20 10:30:00,1.94813,1.94845,1.94685,1.94746,890249998.0
2007-03-20 10:45:00,1.94746,1.94781,1.94706,1.94757,800999999.0
2007-03-20 11:00:00,1.94749,1.9476,1.94652,1.94687,994099998.0
2007-03-20 11:15:00,1.94687,1.94687,1.94319,1.94481,1100199993.0
2007-03-20 11:30:00,1.94545,1.95207,1.94545,1.95151,1122000000.0
2007-03-20 11:45:00,1.95152,1.95504,1.9512,1.95439,1089449999.0
2007-03-20 12:00:00,1.95455,1.95614,1.95397,1.95397,837399998.0
2007-03-20 12:15:00,1.95394,1.95477,1.95374,1.95432,880100002.0
2007-03-20 12:30:00,1.95426,1.9557,1.95402,1.95547,1220699994.0
2007-03-20 12:45:00,1.95552,1.95568,1.95484,1.95518,1050299998.0
2007-03-20 13:00:00,1.9552,1.95642,1.95506,1.95604,1030969999.0
2007-03-20 13:15:00,1.95604,1.95758,1.95597,1.95722,1132899996.0
2007-03-20 13:30:00,1.95727,1.95761,1.95676,1.95726,1353200000.0
2007-03-20 13:45:00,1.95715,1.95762,1.95675,1.95675,877199994.0
2007-03-20 14:00:00,1.95663,1.95738,1.956,1.95734,985900006.0
2007-03-20 14:15:00,1.95718,1.95854,1.9571,1.95808,913699997.0
2007-03-20 14:30:00,1.95792,1.95867,1.95755,1.9585,902799998.0
2007-03-20 14:45:00,1.95848,1.95947,1.95846,1.95912,961699999.0
2007-03-20 15:00:00,1.95924,1.9603,1.95782,1.9579,790499998.0
2007-03-20 15:15:00,1.9578,1.95883,1.95555,1.95669,1095749998.0
2007-03-20 15:30:00,1.95685,1.95777,1.95673,1.95752,950799995.0
2007-03-20 15:45:00,1.95755,1.95897,1.95712,1.95729,1070200004.0
2007-03-20 16:00:00,1.95747,1.9577,1.95647,1.95766,957199999.0
2007-03-20 16:15:00,1.95757,1.95778,1.95722,1.95742,886000002.0
2007-03-20 16:30:00,1.95736,1.95765,1.95616,1.95641,1206499992.0
2007-03-20 16:45:00,1.95645,1.95716,1.95629,1.95716,1016000002.0
2007-03-20 17:00:00,1.95715,1.95755,1.95677,1.95734,1010599997.0
2007-03-20 17:15:00,1.9573,1.95781,1.95718,1.9576,756899999.0
2007-03-20 17:30:00,1.95747,1.95824,1.95744,1.95795,797449997.0
2007-03-20 17:45:00,1.95787,1.95876,1.95768,1.95781,772399995.0
2007-03-20 18:00:00,1.95773,1.9583,1.95755,1.95828,13000499987.0
2007-03-20 18:15:00,1.95837,1.95956,1.95837,1.95922,10038970009.0
2007-03-20 18:30:00,1.95918,1.96041,1.9589,1.9601,5227949987.0
2007-03-20 18:45:00,1.96005,1.9605,1.95958,1.95998,5249196988.0
2007-03-20 19:00:00,1.95995,1.96171,1.95988,1.96164,4947250016.0
2007-03-20 19:15:00,1.96161,1.96161,1.96017,1.96047,4460249995.0
2007-03-20 19:30:00,1.96048,1.96159,1.96037,1.96147,4352900003.0
2007-03-20 19:45:00,1.96143,1.96221,1.96128,1.96221,3423800002.0
2007-03-20 20:00:00,1.9622,1.96224,1.96131,1.96138,2862399994.0
2007-03-20 20:15:00,1.96142,1.9616,1.96097,1.96103,3603500011.0
2007-03-20 20:30:00,1.96105,1.96145,1.96091,1.96106,4431050003.0
2007-03-20 20:45:00,1.96104,1.96123,1.9603,1.9607,5299199995.0
2007-03-20 21:00:00,1.96077,1.9609,1.96041,1.96072,2817350007.0
2007-03-20 21:15:00,1.96079,1.96112,1.96062,1.96107,2314099998.0
2007-03-20 21:30:00,1.96108,1.96187,1.961,1.96174,1814599998.0
2007-03-20 21:45:00,1.96172,1.96177,1.96129,1.96135,1920199994.0
2007-03-20 22:00:00,1.9614,1.96157,1.9612,1.96129,1570399998.0
2007-03-20 22:15:00,1.96135,1.96206,1.96118,1.96194,1850050000.0
2007-03-20 22:30:00,1.96199,1.96211,1.96069,1.96076,1467300004.0
2007-03-20 22:45:00,1.96076,1.96134,1.96062,1.96125,1024300000.0
2007-03-20 23:00:00,1.96115,1.96182,1.96086,1.96174,691000001.0
2007-03-20 23:15:00,1.96167,1.96171,1.96086,1.96118,923200003.0
2007-03-20 23:30:00,1.96119,1.96132,1.96082,1.96122,659799998.0
2007-03-20 23:45:00,1.96114,1.9617,1.96097,1.96163,532300003.0
2007-03-21 00:00:00,1.96162,1.96166,1.961,1.96122,532269999.0
2007-03-21 00:15:00,1.96122,1.96137,1.96055,1.96119,806200001.0
2007-03-21 00:30:00,1.96111,1.96111,1.96065,1.96087,402699998.0
2007-03-21 00:45:00,1.9609,1.96142,1.9609,1.9611,744100004.0
2007-03-21 01:00:00,1.96108,1.96122,1.96073,1.96118,950399996.0
2007-03-21 01:15:00,1.9611,1.96131,1.9605,1.96067,776499995.0
2007-03-21 01:30:00,1.96073,1.96123,1.96055,1.96122,903400001.0
2007-03-21 01:45:00,1.96123,1.96149,1.96098,1.96115,735900002.0
2007-03-21 02:00:00,1.96108,1.96174,1.96095,1.96174,677450000.0
2007-03-21 02:15:00,1.96189,1.96206,1.96143,1.96158,1062699997.0
2007-03-21 02:30:00,1.96149,1.96153,1.96088,1.96104,827399999.0
2007-03-21 02:45:00,1.96093,1.9615,1.96093,1.96125,702799997.0
2007-03-21 03:00:00,1.96102,1.9615,1.96092,1.96106,864400002.0
2007-03-21 03:15:00,1.96121,1.96187,1.96095,1.96181,652499999.0
2007-03-21 03:30:00,1.96177,1.96177,1.96114,1.96141,561099997.0
2007-03-21 03:45:00,1.96147,1.96157,1.96105,1.96133,826899992.0
2007-03-21 04:00:00,1.96106,1.96149,1.96092,1.9613,1099700007.0
2007-03-21 04:15:00,1.9614,1.96185,1.96138,1.96177,862400000.0
2007-03-21 04:30:00,1.96172,1.96181,1.96135,1.96135,625799998.0
2007-03-21 04:45:00,1.9614,1.96158,1.96111,1.96143,686100002.0
2007-03-21 05:00:00,1.96145,1.96145,1.96105,1.96133,786899997.0
2007-03-21 05:15:00,1.96132,1.96162,1.96095,1.9616,740299999.0
2007-03-21 05:30:00,1.96157,1.9616,1.96114,1.96138,673399997.0
2007-03-21 05:45:00,1.96143,1.96165,1.96116,1.96139,694800002.0
2007-03-21 06:00:00,1.96137,1.96155,1.96106,1.96147,740550002.0
2007-03-21 06:15:00,1.96147,1.96157,1.96111,1.96142,860400001.0
2007-03-21 06:30:00,1.9614,1.96165,1.96129,1.96132,636800000.0
2007-03-21 06:45:00,1.96133,1.96145,1.96109,1.9611,633000000.0
2007-03-21 07:00:00,1.96125,1.96145,1.96111,1.96133,726700001.0
2007-03-21 07:15:00,1.9614,1.96213,1.96127,1.96205,807550001.0
2007-03-21 07:30:00,1.9621,1.96224,1.96132,1.9614,842299994.0
2007-03-21 07:45:00,1.96135,1.9615,1.96116,1.96135,470599999.0
2007-03-21 08:00:00,1.96134,1.96175,1.96134,1.9617,889050003.0
2007-03-21 08:15:00,1.96175,1.96175,1.96122,1.96136,919599996.0
2007-03-21 08:30:00,1.96139,1.9626,1.961,1.96209,917799997.0
2007-03-21 08:45:00,1.96224,1.96297,1.96184,1.96295,964399998.0
2007-03-21 09:00:00,1.96298,1.96371,1.96221,1.96254,869869998.0
2007-03-21 09:15:00,1.96246,1.96323,1.9623,1.96298,972100011.0
2007-03-21 09:30:00,1.96303,1.96387,1.96278,1.96318,839399997.0
2007-03-21 09:45:00,1.9632,1.96491,1.9632,1.96414,1091000002.0
2007-03-21 10:00:00,1.96411,1.96464,1.96263,1.96301,769699999.0
2007-03-21 10:15:00,1.96298,1.96298,1.96181,1.96241,936599997.0
2007-03-21 10:30:00,1.96246,1.96311,1.96212,1.96213,969646993.0
2007-03-21 10:45:00,1.96215,1.96263,1.96181,1.96212,1131700001.0
2007-03-21 11:00:00,1.96208,1.96237,1.96189,1.96193,917046995.0
2007-03-21 11:15:00,1.96187,1.96227,1.96135,1.96197,937100001.0
2007-03-21 11:30:00,1.96129,1.96129,1.95557,1.9573,1075500005.0
2007-03-21 11:45:00,1.95745,1.95947,1.95701,1.95947,1120300000.0
2007-03-21 12:00:00,1.95961,1.96127,1.95952,1.95952,887399997.0
2007-03-21 12:15:00,1.9594,1.96102,1.9594,1.9606,899000000.0
2007-03-21 12:30:00,1.96046,1.9622,1.96046,1.96156,893000000.0
2007-03-21 12:45:00,1.96154,1.96181,1.96067,1.96088,946699999.0
2007-03-21 13:00:00,1.96095,1.96105,1.95927,1.96021,1094199999.0
2007-03-21 13:15:00,1.96022,1.96029,1.95836,1.9586,1036700001.0
2007-03-21 13:30:00,1.95858,1.95931,1.95846,1.95849,1035750002.0
2007-03-21 13:45:00,1.95826,1.9589,1.95808,1.95859,984900004.0
2007-03-21 14:00:00,1.95862,1.95878,1.95803,1.95821,811800000.0
2007-03-21 14:15:00,1.95815,1.95873,1.95794,1.95847,935000002.0
2007-03-21 14:30:00,1.95858,1.95884,1.95783,1.958,808300000.0
2007-03-21 14:45:00,1.95788,1.95843,1.95685,1.95836,1055599999.0
2007-03-21 15:00:00,1.95834,1.9585,1.95714,1.95762,1037299998.0
2007-03-21 15:15:00,1.95748,1.95769,1.95725,1.9575,1014099996.0
2007-03-21 15:30:00,1.95753,1.9589,1.9575,1.95773,899999995.0
2007-03-21 15:45:00,1.95773,1.95854,1.95755,1.95825,1006900000.0
2007-03-21 16:00:00,1.95827,1.95906,1.95795,1.95906,1196799994.0
2007-03-21 16:15:00,1.9592,1.95957,1.95816,1.95835,1068800004.0
2007-03-21 16:30:00,1.9582,1.95868,1.95812,1.95828,919699998.0
2007-03-21 16:45:00,1.95828,1.95851,1.95811,1.95832,1032249995.0
2007-03-21 17:00:00,1.95829,1.95879,1.95824,1.95865,1063449994.0
2007-03-21 17:15:00,1.9586,1.9591,1.95834,1.95901,905200003.0
2007-03-21 17:30:00,1.95898,1.95943,1.95898,1.95908,929649991.0
2007-03-21 17:45:00,1.95912,1.95957,1.95903,1.9593,745700005.0
2007-03-21 18:00:00,1.9593,1.96001,1.95929,1.95958,13156830004.0
2007-03-21 18:15:00,1.95963,1.95963,1.9588,1.95896,9987996995.0
2007-03-21 18:30:00,1.95895,1.95959,1.9585,1.95927,5310200003.0
2007-03-21 18:45:00,1.9593,1.95946,1.95858,1.95876,5193300004.0
2007-03-21 19:00:00,1.95873,1.95912,1.95862,1.95912,5010400006.0
2007-03-21 19:15:00,1.95915,1.95923,1.95863,1.95878,4450699998.0
2007-03-21 19:30:00,1.95875,1.95929,1.95875,1.9591,4465099998.0
2007-03-21 19:45:00,1.9591,1.9594,1.95865,1.95865,3866500009.0
2007-03-21 20:00:00,1.9586,1.95919,1.9581,1.95823,2930849999.0
2007-03-21 20:15:00,1.95834,1.96628,1.95829,1.96414,3910200001.0
2007-03-21 20:30:00,1.96415,1.96876,1.96415,1.96687,4461743982.0
2007-03-21 20:45:00,1.96673,1.96907,1.96642,1.96852,4695399994.0
2007-03-21 21:00:00,1.96856,1.96856,1.96533,1.96617,2831600004.0
2007-03-21 21:15:00,1.96616,1.96765,1.96562,1.96735,2129700000.0
2007-03-21 21:30:00,1.96735,1.9676,1.96722,1.96754,2147149997.0
2007-03-21 21:45:00,1.96752,1.96849,1.96749,1.968,1783900000.0
2007-03-21 22:00:00,1.96803,1.96849,1.96724,1.96724,1677049995.0
2007-03-21 22:15:00,1.96739,1.96747,1.96666,1.96723,1902199997.0
2007-03-21 22:30:00,1.96728,1.96853,1.96726,1.96836,1451199999.0
2007-03-21 22:45:00,1.96854,1.96856,1.96715,1.96739,1247969991.0
2007-03-21 23:00:00,1.96727,1.96789,1.96722,1.96756,689399998.0
2007-03-21 23:15:00,1.96733,1.96784,1.96728,1.96753,951499995.0
2007-03-21 23:30:00,1.96754,1.96788,1.96744,1.9678,717800002.0
2007-03-21 23:45:00,1.96785,1.96855,1.96759,1.96847,700700003.0
2007-03-22 00:00:00,1.96846,1.96894,1.96722,1.96729,595899999.0
2007-03-22 00:15:00,1.96733,1.96784,1.96623,1.96767,648800001.0
2007-03-22 00:30:00,1.96753,1.96791,1.96736,1.9676,446599999.0
2007-03-22 00:45:00,1.96758,1.96795,1.96755,1.9677,891400003.0
2007-03-22 01:00:00,1.9677,1.96841,1.96768,1.96837,798399998.0
2007-03-22 01:15:00,1.9683,1.96853,1.9681,1.96828,919800006.0
2007-03-22 01:30:00,1.96831,1.96902,1.96813,1.96896,776200001.0
2007-03-22 01:45:00,1.96907,1.96948,1.96786,1.96795,862149999.0
2007-03-22 02:00:00,1.96795,1.96931,1.96786,1.96833,663900000.0
2007-03-22 02:15:00,1.96839,1.96873,1.96692,1.96715,737499998.0
2007-03-22 02:30:00,1.9671,1.96845,1.96703,1.96842,815399999.0
2007-03-22 02:45:00,1.96836,1.96844,1.96769,1.96835,865400000.0
2007-03-22 03:00:00,1.96816,1.96888,1.96748,1.96875,879499998.0
2007-03-22 03:15:00,1.96873,1.96878,1.96787,1.96787,681400001.0
2007-03-22 03:30:00,1.9678,1.96805,1.96703,1.96777,908099998.0
2007-03-22 03:45:00,1.9678,1.96858,1.9678,1.9681,1081099998.0
2007-03-22 04:00:00,1.96808,1.96838,1.96766,1.96774,897400001.0
2007-03-22 04:15:00,1.96784,1.96833,1.96772,1.96793,838149995.0
2007-03-22 04:30:00,1.96789,1.96808,1.96732,1.96745,583900000.0
2007-03-22 04:45:00,1.9674,1.96766,1.96715,1.96757,613499995.0
2007-03-22 05:00:00,1.96762,1.96809,1.96724,1.96802,602900000.0
2007-03-22 05:15:00,1.96805,1.96858,1.96801,1.96844,766599998.0
2007-03-22 05:30:00,1.96845,1.96858,1.96802,1.96823,695950000.0
2007-03-22 05:45:00,1.96829,1.96866,1.96821,1.9685,816569995.0
2007-03-22 06:00:00,1.96839,1.96845,1.96799,1.96816,627699997.0
2007-03-22 06:15:00,1.96813,1.96824,1.96792,1.96807,703099999.0
2007-03-22 06:30:00,1.96784,1.96817,1.96775,1.968,715000003.0
2007-03-22 06:45:00,1.968,1.96819,1.96723,1.96744,763269999.0
2007-03-22 07:00:00,1.96755,1.96759,1.96721,1.96725,777249999.0
2007-03-22 07:15:00,1.96728,1.96775,1.96703,1.96775,647999999.0
2007-03-22 07:30:00,1.96771,1.96839,1.96747,1.96765,828000002.0
2007-03-22 07:45:00,1.96772,1.96787,1.96733,1.96739,750049994.0
2007-03-22 08:00:00,1.96729,1.96743,1.96705,1.9673,840050008.0
2007-03-22 08:15:00,1.96735,1.96861,1.96709,1.96852,776399998.0
2007-03-22 08:30:00,1.96853,1.96883,1.96641,1.96641,1076400004.0
2007-03-22 08:45:00,1.96656,1.96788,1.96644,1.96725,977300000.0
2007-03-22 09:00:00,1.96718,1.96738,1.96595,1.96625,1125999997.0
2007-03-22 09:15:00,1.96623,1.96688,1.96591,1.96686,1015599996.0
2007-03-22 09:30:00,1.96703,1.9682,1.96691,1.96802,945300005.0
2007-03-22 09:45:00,1.96782,1.96814,1.96707,1.96765,672199997.0
2007-03-22 10:00:00,1.96758,1.96815,1.96659,1.96741,927100002.0
2007-03-22 10:15:00,1.96744,1.96758,1.96629,1.96653,870600005.0
2007-03-22 10:30:00,1.96646,1.96723,1.96631,1.96702,1037249996.0
2007-03-22 10:45:00,1.96703,1.96777,1.96703,1.96723,916349993.0
2007-03-22 11:00:00,1.96722,1.9683,1.96696,1.96707,883499997.0
2007-03-22 11:15:00,1.96725,1.96808,1.96702,1.96709,1034299995.0
2007-03-22 11:30:00,1.96677,1.97244,1.96659,1.97034,961619999.0
2007-03-22 11:45:00,1.97018,1.97039,1.96873,1.97016,1239100000.0
2007-03-22 12:00:00,1.97038,1.97186,1.96985,1.96996,1066200003.0
2007-03-22 12:15:00,1.97002,1.97005,1.96901,1.96963,929199997.0
2007-03-22 12:30:00,1.96958,1.97088,1.96946,1.97079,1148999997.0
2007-03-22 12:45:00,1.97089,1.97094,1.9687,1.96968,1168049999.0
2007-03-22 13:00:00,1.96971,1.97067,1.96931,1.9706,1040169998.0
2007-03-22 13:15:00,1.97063,1.97078,1.96857,1.96958,1174300001.0
2007-03-22 13:30:00,1.96957,1.96964,1.96913,1.96938,1105799997.0
2007-03-22 13:45:00,1.96921,1.96948,1.96803,1.9688,1034600001.0
2007-03-22 14:00:00,1.96885,1.96903,1.96751,1.96776,836099994.0
2007-03-22 14:15:00,1.96777,1.96925,1.9676,1.96801,799399998.0
2007-03-22 14:30:00,1.96793,1.96839,1.96668,1.96734,911699997.0
2007-03-22 14:45:00,1.96745,1.96806,1.96704,1.9674,1035946986.0
2007-03-22 15:00:00,1.96738,1.96753,1.96704,1.9672,995600004.0
2007-03-22 15:15:00,1.96729,1.96863,1.96729,1.96842,1138700006.0
2007-03-22 15:30:00,1.96832,1.9689,1.96789,1.96828,1023099994.0
2007-03-22 15:45:00,1.9682,1.96843,1.96772,1.9683,914699997.0
2007-03-22 16:00:00,1.96855,1.97019,1.96855,1.96969,1054600002.0
2007-03-22 16:15:00,1.96968,1.97004,1.96916,1.96972,1073399997.0
2007-03-22 16:30:00,1.96959,1.9696,1.96882,1.96913,926199999.0
2007-03-22 16:45:00,1.96917,1.9697,1.96879,1.96958,939599998.0
2007-03-22 17:00:00,1.96933,1.96951,1.96705,1.96741,822400000.0
2007-03-22 17:15:00,1.96742,1.96813,1.96726,1.9679,934500000.0
2007-03-22 17:30:00,1.96775,1.96846,1.96743,1.96796,961499995.0
2007-03-22 17:45:00,1.96782,1.96842,1.96694,1.96694,827700001.0
2007-03-22 18:00:00,1.96698,1.96764,1.96675,1.96737,12206049990.0
2007-03-22 18:15:00,1.96743,1.96829,1.96726,1.96736,9948999974.0
2007-03-22 18:30:00,1.96737,1.96737,1.96267,1.96358,4973999990.0
2007-03-22 18:45:00,1.9637,1.96451,1.96298,1.96384,5207100001.0
2007-03-22 19:00:00,1.96393,1.96465,1.96308,1.96333,5092299999.0
2007-03-22 19:15:00,1.96306,1.96306,1.96122,1.96218,4339916984.0
2007-03-22 19:30:00,1.96214,1.96344,1.96163,1.96299,4259049993.0
2007-03-22 19:45:00,1.96292,1.96349,1.9627,1.96323,3889019993.0
2007-03-22 20:00:00,1.96312,1.96393,1.96312,1.96379,2762600002.0
2007-03-22 20:15:00,1.96381,1.96495,1.96374,1.96395,3417800004.0
2007-03-22 20:30:00,1.96409,1.96456,1.96392,1.96417,4381719993.0
2007-03-22 20:45:00,1.96407,1.96479,1.96407,1.96478,5449249979.0
2007-03-22 21:00:00,1.9649,1.96526,1.96442,1.96455,2731269998.0
2007-03-22 21:15:00,1.96453,1.96457,1.96418,1.96451,2231249995.0
2007-03-22 21:30:00,1.96442,1.96442,1.96392,1.96431,1960470000.0
2007-03-22 21:45:00,1.96431,1.96469,1.9641,1.96454,1990349991.0
2007-03-22 22:00:00,1.96459,1.96467,1.96428,1.96431,1591100004.0
2007-03-22 22:15:00,1.96437,1.96475,1.96425,1.9645,1672050004.0
2007-03-22 22:30:00,1.9645,1.9645,1.96405,1.96443,1439799997.0
2007-03-22 22:45:00,1.96441,1.96463,1.96413,1.96448,874100000.0
2007-03-22 23:00:00,1.96444,1.96468,1.96432,1.96455,674799993.0
2007-03-22 23:15:00,1.96452,1.96467,1.96388,1.9645,625899999.0
2007-03-22 23:30:00,1.96456,1.96472,1.96401,1.96415,662800000.0
2007-03-22 23:45:00,1.96417,1.96452,1.96403,1.96425,415999999.0
2007-03-23 00:00:00,1.96426,1.96435,1.96403,1.9643,617449997.0
2007-03-23 00:15:00,1.9643,1.96435,1.96399,1.96425,686999998.0
2007-03-23 00:30:00,1.96425,1.96432,1.96399,1.96416,499299998.0
2007-03-23 00:45:00,1.96428,1.96438,1.96371,1.9643,918499997.0
2007-03-23 01:00:00,1.96428,1.9646,1.96396,1.96419,738300001.0
2007-03-23 01:15:00,1.96407,1.96475,1.96381,1.96422,881200005.0
2007-03-23 01:30:00,1.96458,1.96469,1.96432,1.9646,931100001.0
2007-03-23 01:45:00,1.96455,1.96495,1.96428,1.96458,619440003.0
2007-03-23 02:00:00,1.9646,1.9647,1.96387,1.9639,693599995.0
2007-03-23 02:15:00,1.96392,1.96405,1.96362,1.96387,1076299996.0
2007-03-23 02:30:00,1.9638,1.96402,1.96352,1.96402,749399998.0
2007-03-23 02:45:00,1.96404,1.96499,1.9639,1.9648,835799998.0
2007-03-23 03:00:00,1.9648,1.96491,1.96381,1.96416,653800003.0
2007-03-23 03:15:00,1.96427,1.96427,1.96377,1.96399,662300002.0
2007-03-23 03:30:00,1.96401,1.96405,1.9635,1.96362,538399998.0
2007-03-23 03:45:00,1.96356,1.9644,1.96355,1.96438,682600002.0
2007-03-23 04:00:00,1.96435,1.96441,1.96396,1.96404,755200002.0
2007-03-23 04:15:00,1.96418,1.96481,1.96411,1.96443,870900002.0
2007-03-23 04:30:00,1.9644,1.96444,1.96376,1.9638,819199998.0
2007-03-23 04:45:00,1.96396,1.96402,1.9632,1.96331,603599997.0
2007-03-23 05:00:00,1.96343,1.96354,1.96317,1.96328,765400001.0
2007-03-23 05:15:00,1.96335,1.96348,1.96305,1.9631,834300004.0
2007-03-23 05:30:00,1.9632,1.9634,1.96278,1.96297,781300007.0
2007-03-23 05:45:00,1.96299,1.96326,1.96246,1.96275,764499998.0
2007-03-23 06:00:00,1.96277,1.96288,1.9621,1.9627,913700000.0
2007-03-23 06:15:00,1.96278,1.96351,1.96278,1.96317,931000006.0
2007-03-23 06:30:00,1.96307,1.96339,1.96303,1.9632,747799998.0
2007-03-23 06:45:00,1.96324,1.96351,1.96283,1.9629,755499994.0
2007-03-23 07:00:00,1.96317,1.96393,1.96317,1.96365,1034999999.0
2007-03-23 07:15:00,1.96362,1.96403,1.96351,1.96392,800649998.0
2007-03-23 07:30:00,1.96385,1.96401,1.96347,1.96386,817500007.0
2007-03-23 07:45:00,1.96385,1.96407,1.96317,1.96365,764100005.0
2007-03-23 08:00:00,1.9636,1.96362,1.96324,1.96353,795000001.0
2007-03-23 08:15:00,1.96351,1.96393,1.96323,1.9639,725000001.0
2007-03-23 08:30:00,1.96395,1.96541,1.96395,1.96513,934800000.0
2007-03-23 08:45:00,1.9652,1.96589,1.96489,1.96524,865999997.0
2007-03-23 09:00:00,1.96525,1.96572,1.96441,1.96471,973699999.0
2007-03-23 09:15:00,1.96474,1.96511,1.96425,1.96501,785199998.0
2007-03-23 09:30:00,1.96476,1.96476,1.96407,1.9645,686750001.0
2007-03-23 09:45:00,1.96452,1.96557,1.96444,1.9652,759799994.0
2007-03-23 10:00:00,1.96495,1.96609,1.96472,1.9658,936800001.0
2007-03-23 10:15:00,1.96595,1.96743,1.9659,1.96732,985200007.0
2007-03-23 10:30:00,1.96735,1.96876,1.96687,1.96769,971400001.0
2007-03-23 10:45:00,1.96758,1.96796,1.9661,1.96642,809000001.0
2007-03-23 11:00:00,1.96644,1.96645,1.96089,1.96146,973899998.0
2007-03-23 11:15:00,1.96177,1.96501,1.96173,1.96422,974200001.0
2007-03-23 11:30:00,1.96412,1.96482,1.96341,1.96379,983850003.0
2007-03-23 11:45:00,1.9638,1.96496,1.96348,1.96433,992300007.0
2007-03-23 12:00:00,1.96421,1.96461,1.96374,1.96453,906950002.0
2007-03-23 12:15:00,1.96466,1.96646,1.9646,1.96558,821799997.0
2007-03-23 12:30:00,1.96557,1.96571,1.9647,1.96516,1016200007.0
2007-03-23 12:45:00,1.96537,1.96551,1.96433,1.96445,914399996.0
2007-03-23 13:00:00,1.96448,1.96489,1.96336,1.96363,876700003.0
2007-03-23 13:15:00,1.96374,1.96447,1.9633,1.96439,967200000.0
2007-03-23 13:30:00,1.96435,1.96488,1.96433,1.96446,1088299998.0
2007-03-23 13:45:00,1.96442,1.96479,1.96416,1.96467,938700002.0
2007-03-23 14:00:00,1.96475,1.96657,1.96468,1.96568,997300004.0
2007-03-23 14:15:00,1.96564,1.96642,1.96548,1.96605,841199998.0
2007-03-23 14:30:00,1.96627,1.96709,1.96583,1.96642,851300000.0
2007-03-23 14:45:00,1.9665,1.96702,1.96575,1.96599,1017349999.0
2007-03-23 15:00:00,1.96602,1.96657,1.96596,1.96624,936600005.0
2007-03-23 15:15:00,1.96617,1.96634,1.96573,1.96618,1006250008.0
2007-03-23 15:30:00,1.96625,1.96644,1.96535,1.96567,1027669999.0
2007-03-23 15:45:00,1.96566,1.96596,1.9652,1.96565,1001249999.0
2007-03-23 16:00:00,1.96493,1.96493,1.96253,1.96255,786900001.0
2007-03-23 16:15:00,1.96248,1.96248,1.96116,1.96238,804399996.0
2007-03-23 16:30:00,1.96239,1.96259,1.9586,1.95883,944099996.0
2007-03-23 16:45:00,1.95882,1.96134,1.95876,1.96014,1081299999.0
2007-03-23 17:00:00,1.95993,1.96158,1.95983,1.96118,983799999.0
2007-03-23 17:15:00,1.96111,1.96225,1.96105,1.96208,865099996.0
2007-03-23 17:30:00,1.96211,1.96252,1.96147,1.96149,972799997.0
2007-03-23 17:45:00,1.96141,1.96265,1.96117,1.96265,915000003.0
2007-03-23 18:00:00,1.96296,1.96419,1.9629,1.96342,12293099985.0
2007-03-23 18:15:00,1.96347,1.96369,1.9628,1.96342,9829469990.0
2007-03-23 18:30:00,1.96342,1.96356,1.96155,1.96187,5526299998.0
2007-03-23 18:45:00,1.96184,1.9623,1.96161,1.96204,5288049992.0
2007-03-23 19:00:00,1.96207,1.96312,1.96196,1.963,4854320005.0
2007-03-23 19:15:00,1.96303,1.96372,1.96287,1.96368,4237739992.0
2007-03-23 19:30:00,1.96362,1.96362,1.96194,1.96195,4742349990.0
2007-03-23 19:45:00,1.962,1.96236,1.96191,1.96212,3451749994.0
2007-03-23 20:00:00,1.96207,1.96207,1.96122,1.9614,2588419999.0
2007-03-23 20:15:00,1.9614,1.96211,1.9613,1.9616,3804099988.0
2007-03-23 20:30:00,1.96154,1.96227,1.96123,1.96134,4284050007.0
2007-03-23 20:45:00,1.96133,1.96134,1.96086,1.96114,5125599991.0
2007-03-23 21:00:00,1.96127,1.96133,1.96084,1.9609,2650340006.0
2007-03-23 21:15:00,1.96095,1.96122,1.96071,1.96117,2237816989.0
2007-03-23 21:30:00,1.96117,1.96144,1.96097,1.96142,1776100001.0
2007-03-23 21:45:00,1.96151,1.96233,1.96137,1.96194,2007299988.0
2007-03-23 22:00:00,1.96192,1.96192,1.9611,1.9612,1642599997.0
2007-03-23 22:15:00,1.9611,1.96215,1.96083,1.96188,1655500006.0
2007-03-23 22:30:00,1.9617,1.96186,1.96125,1.9615,1262200006.0
2007-03-23 22:45:00,1.96155,1.96179,1.96121,1.96122,869500001.0
2007-03-26 00:00:00,1.9601,1.9601,1.9594,1.9595,199200000.0
2007-03-26 00:15:00,1.9597,1.9598,1.9597,1.9597,730400000.0
2007-03-26 00:30:00,1.9598,1.9598,1.9594,1.9595,464800000.0
2007-03-26 00:45:00,1.9594,1.9594,1.957,1.9587,863200000.0
2007-03-26 01:00:00,1.9588,1.9605,1.9587,1.9602,863200000.0
2007-03-26 01:15:00,1.9601,1.9605,1.9597,1.9602,863200000.0
2007-03-26 01:30:00,1.9604,1.9608,1.96,1.96,464800000.0
2007-03-26 01:45:00,1.9598,1.9601,1.9594,1.9601,597600000.0
2007-03-26 02:00:00,1.96002,1.96002,1.95805,1.95832,756799998.0
2007-03-26 02:15:00,1.95842,1.9604,1.95842,1.95904,551299997.0
2007-03-26 02:30:00,1.95892,1.95969,1.95865,1.95939,699200000.0
2007-03-26 02:45:00,1.95939,1.95992,1.95924,1.95975,670700005.0
2007-03-26 03:00:00,1.95973,1.96006,1.95955,1.95967,790799998.0
2007-03-26 03:15:00,1.95975,1.95986,1.95911,1.95962,452599998.0
2007-03-26 03:30:00,1.9595,1.95972,1.9589,1.9589,537999998.0
2007-03-26 03:45:00,1.95888,1.95912,1.95868,1.95903,555799994.0
2007-03-26 04:00:00,1.9592,1.95945,1.95876,1.95937,300599997.0
2007-03-26 04:15:00,1.9593,1.9595,1.95859,1.95899,453100004.0
2007-03-26 04:30:00,1.95905,1.95935,1.95863,1.95869,614300001.0
2007-03-26 04:45:00,1.95889,1.95901,1.95867,1.9588,680800002.0
2007-03-26 05:00:00,1.95885,1.95944,1.9587,1.95913,757249995.0
2007-03-26 05:15:00,1.95911,1.95911,1.95842,1.95868,1384799995.0
2007-03-26 05:30:00,1.95865,1.95916,1.95863,1.95895,1943149991.0
2007-03-26 05:45:00,1.9589,1.95921,1.95833,1.9588,1510449992.0
2007-03-26 06:00:00,1.95882,1.95976,1.95877,1.95965,1833099994.0
2007-03-26 06:15:00,1.95955,1.95973,1.9592,1.95948,1746899999.0
2007-03-26 06:30:00,1.95945,1.95965,1.95914,1.95918,2137419995.0
2007-03-26 06:45:00,1.95917,1.96088,1.95917,1.96087,3110299996.0
2007-03-26 07:00:00,1.96093,1.96157,1.95959,1.95967,4879269992.0
2007-03-26 07:15:00,1.95968,1.96118,1.95966,1.96108,4193350002.0
2007-03-26 07:30:00,1.9611,1.96306,1.96099,1.9619,3914200002.0
2007-03-26 07:45:00,1.96187,1.96398,1.9612,1.9625,2995449993.0
2007-03-26 08:00:00,1.96246,1.96341,1.96226,1.96337,3389469997.0
2007-03-26 08:15:00,1.96338,1.96351,1.96239,1.96263,4621949995.0
2007-03-26 08:30:00,1.96262,1.96282,1.96119,1.96232,4511300005.0
2007-03-26 08:45:00,1.96232,1.9627,1.96198,1.96212,5280919999.0
2007-03-26 09:00:00,1.96201,1.96214,1.95819,1.95906,5072449992.0
2007-03-26 09:15:00,1.95918,1.95961,1.95815,1.95955,5333270003.0
2007-03-26 09:30:00,1.95957,1.96145,1.95923,1.96118,10030569998.0
2007-03-26 09:45:00,1.96101,1.96134,1.95974,1.96036,12172646986.0
2007-03-26 10:00:00,1.96024,1.96092,1.96024,1.96046,577299998.0
2007-03-26 10:15:00,1.96052,1.96066,1.95919,1.95944,755800002.0
2007-03-26 10:30:00,1.9596,1.96007,1.95865,1.959,647799998.0
2007-03-26 10:45:00,1.95918,1.96012,1.95903,1.96002,715400003.0
2007-03-26 11:00:00,1.96011,1.9614,1.9598,1.96099,783099998.0
2007-03-26 11:15:00,1.96085,1.96085,1.96012,1.96017,746799997.0
2007-03-26 11:30:00,1.96014,1.96014,1.95905,1.95953,715100000.0
2007-03-26 11:45:00,1.95945,1.95951,1.95909,1.95951,770100003.0
2007-03-26 12:00:00,1.95948,1.96104,1.95941,1.9603,984249999.0
2007-03-26 12:15:00,1.96028,1.96043,1.9599,1.96024,952850005.0
2007-03-26 12:30:00,1.96029,1.96121,1.96015,1.96106,1010946992.0
2007-03-26 12:45:00,1.96111,1.96175,1.96101,1.96166,828899997.0
2007-03-26 13:00:00,1.96163,1.96249,1.96133,1.96204,888499996.0
2007-03-26 13:15:00,1.96201,1.96202,1.96146,1.96175,676999997.0
2007-03-26 13:30:00,1.96168,1.96229,1.96158,1.96175,889549994.0
2007-03-26 13:45:00,1.96184,1.96199,1.96095,1.9611,633100000.0
2007-03-26 14:00:00,1.96102,1.96202,1.96082,1.96112,701400003.0
2007-03-26 14:15:00,1.96125,1.96204,1.96109,1.96165,840400005.0
2007-03-26 14:30:00,1.96174,1.96245,1.96159,1.96228,723000000.0
2007-03-26 14:45:00,1.96227,1.96376,1.96217,1.96375,978999999.0
2007-03-26 15:00:00,1.96366,1.96391,1.96333,1.96385,933600004.0
2007-03-26 15:15:00,1.96378,1.96566,1.96356,1.96528,967699996.0
2007-03-26 15:30:00,1.96527,1.96665,1.96518,1.96537,894699999.0
2007-03-26 15:45:00,1.96554,1.96717,1.96554,1.96635,933546994.0
2007-03-26 16:00:00,1.96633,1.97026,1.96631,1.9693,926999994.0
2007-03-26 16:15:00,1.96934,1.97197,1.96929,1.97189,1122199994.0
2007-03-26 16:30:00,1.97191,1.97191,1.96956,1.97013,787600001.0
2007-03-26 16:45:00,1.97032,1.97067,1.96849,1.96849,699900002.0
2007-03-26 17:00:00,1.96842,1.96931,1.96834,1.96858,781699999.0
2007-03-26 17:15:00,1.96858,1.96881,1.96806,1.96824,892400003.0
2007-03-26 17:30:00,1.968,1.96812,1.96744,1.96766,807400004.0
2007-03-26 17:45:00,1.96772,1.96912,1.96769,1.96902,925000001.0
2007-03-26 18:00:00,1.9691,1.9691,1.96838,1.96855,834700003.0
2007-03-26 18:15:00,1.96852,1.96873,1.96818,1.96852,950200004.0
2007-03-26 18:30:00,1.96868,1.96881,1.96845,1.96875,619600005.0
2007-03-26 18:45:00,1.96884,1.9695,1.96851,1.9695,858499996.0
2007-03-26 19:00:00,1.96962,1.97006,1.96962,1.96985,519170001.0
2007-03-26 19:15:00,1.96973,1.97017,1.9696,1.9697,631200000.0
2007-03-26 19:30:00,1.9697,1.96974,1.9691,1.96974,609100004.0
2007-03-26 19:45:00,1.9697,1.97022,1.96966,1.96983,962299995.0
2007-03-26 20:00:00,1.96971,1.96988,1.96954,1.96955,375200000.0
2007-03-26 20:15:00,1.96951,1.96967,1.96938,1.96955,726300002.0
2007-03-26 20:30:00,1.96955,1.97019,1.96945,1.9698,706399999.0
2007-03-26 20:45:00,1.96975,1.97039,1.96966,1.96966,682199998.0
2007-03-26 21:00:00,1.96958,1.96976,1.96927,1.96962,384700002.0
2007-03-26 21:15:00,1.96959,1.97017,1.96958,1.96989,523999996.0
2007-03-26 21:30:00,1.96997,1.96997,1.96937,1.96957,707699999.0
2007-03-26 21:45:00,1.96948,1.96953,1.969,1.96914,638299999.0
2007-03-26 22:00:00,1.96908,1.96915,1.96825,1.96913,660100004.0
2007-03-26 22:15:00,1.96909,1.96918,1.96874,1.96895,671699996.0
2007-03-26 22:30:00,1.96902,1.96916,1.96873,1.96903,748400002.0
2007-03-26 22:45:00,1.96904,1.96925,1.9689,1.96918,370700000.0
2007-03-26 23:00:00,1.96903,1.96955,1.96871,1.9694,395799998.0
2007-03-26 23:15:00,1.96939,1.96957,1.96914,1.96932,502000001.0
2007-03-26 23:30:00,1.9691,1.96933,1.96887,1.9689,746999999.0
2007-03-26 23:45:00,1.9688,1.96935,1.96874,1.96935,639299998.0
2007-03-27 00:00:00,1.96934,1.96934,1.96831,1.96909,762199999.0
2007-03-27 00:15:00,1.9691,1.96955,1.96888,1.96955,508000000.0
2007-03-27 00:30:00,1.9695,1.97018,1.96926,1.96997,418299999.0
2007-03-27 00:45:00,1.96995,1.97015,1.96968,1.96977,795899997.0
2007-03-27 01:00:00,1.96969,1.96995,1.96946,1.96946,656799999.0
2007-03-27 01:15:00,1.96947,1.96947,1.96808,1.96871,683499994.0
2007-03-27 01:30:00,1.96882,1.96893,1.96826,1.96837,766799998.0
2007-03-27 01:45:00,1.96826,1.96855,1.96807,1.96832,657900002.0
2007-03-27 02:00:00,1.96838,1.96865,1.96822,1.9685,620900000.0
2007-03-27 02:15:00,1.96839,1.96839,1.96752,1.96753,698570002.0
2007-03-27 02:30:00,1.96744,1.96775,1.96741,1.96755,606499999.0
2007-03-27 02:45:00,1.96752,1.96845,1.9675,1.96839,560200001.0
2007-03-27 03:00:00,1.96833,1.96866,1.96817,1.96844,732300000.0
2007-03-27 03:15:00,1.96835,1.96846,1.96793,1.96835,494599997.0
2007-03-27 03:30:00,1.96821,1.96825,1.96725,1.96737,475200002.0
2007-03-27 03:45:00,1.96732,1.96772,1.96718,1.96742,608599998.0
2007-03-27 04:00:00,1.96748,1.96795,1.96745,1.9679,433399999.0
2007-03-27 04:15:00,1.96795,1.96847,1.96752,1.96821,588200004.0
2007-03-27 04:30:00,1.96832,1.96872,1.96815,1.96853,569749998.0
2007-03-27 04:45:00,1.9686,1.96865,1.96805,1.96805,690899998.0
2007-03-27 05:00:00,1.96825,1.96846,1.96798,1.96798,872599998.0
2007-03-27 05:15:00,1.96822,1.96858,1.96814,1.96847,1279100002.0
2007-03-27 05:30:00,1.96845,1.96865,1.96807,1.96845,1861300002.0
2007-03-27 05:45:00,1.9684,1.96853,1.96821,1.96829,1747899996.0
2007-03-27 06:00:00,1.96825,1.9689,1.96815,1.96873,1850849990.0
2007-03-27 06:15:00,1.96872,1.9693,1.96868,1.96908,1643100003.0
2007-03-27 06:30:00,1.96908,1.96913,1.96877,1.96893,2054600007.0
2007-03-27 06:45:00,1.9689,1.96918,1.96863,1.969,3169199997.0
2007-03-27 07:00:00,1.96894,1.96915,1.96857,1.96915,4725146995.0
2007-03-27 07:15:00,1.96913,1.96913,1.96791,1.96808,4425250002.0
2007-03-27 07:30:00,1.96814,1.96851,1.96798,1.96824,3768599994.0
2007-03-27 07:45:00,1.96817,1.96861,1.96775,1.9684,2466699997.0
2007-03-27 08:00:00,1.96841,1.96859,1.96801,1.96821,3760249992.0
2007-03-27 08:15:00,1.9682,1.9683,1.96699,1.96708,4415400003.0
2007-03-27 08:30:00,1.96703,1.96757,1.96665,1.96712,4575449989.0
2007-03-27 08:45:00,1.96713,1.96848,1.96684,1.96837,4633649993.0
2007-03-27 09:00:00,1.9684,1.96954,1.9684,1.9687,5029299982.0
2007-03-27 09:15:00,1.96871,1.96934,1.96785,1.96785,5458000008.0
2007-03-27 09:30:00,1.96788,1.96805,1.96685,1.96783,10073220003.0
2007-03-27 09:45:00,1.96777,1.96853,1.96762,1.96842,12272599964.0
2007-03-27 10:00:00,1.9681,1.96858,1.96714,1.96729,1098199990.0
2007-03-27 10:15:00,1.96727,1.96826,1.96727,1.96735,1028999997.0
2007-03-27 10:30:00,1.96731,1.9678,1.9662,1.96635,1132299994.0
2007-03-27 10:45:00,1.96653,1.96672,1.96502,1.96631,1009700001.0
2007-03-27 11:00:00,1.96639,1.96639,1.96281,1.96464,812000000.0
2007-03-27 11:15:00,1.9649,1.96502,1.96298,1.96316,950749995.0
2007-03-27 11:30:00,1.96312,1.964,1.96189,1.96397,893400000.0
2007-03-27 11:45:00,1.96393,1.96444,1.96345,1.96401,865799996.0
2007-03-27 12:00:00,1.96402,1.96451,1.96392,1.96445,931649999.0
2007-03-27 12:15:00,1.96457,1.96491,1.96367,1.9637,817900002.0
2007-03-27 12:30:00,1.96363,1.96363,1.96264,1.96347,921300000.0
2007-03-27 12:45:00,1.96341,1.9642,1.96341,1.96415,872099997.0
2007-03-27 13:00:00,1.96424,1.96467,1.96398,1.96462,831499997.0
2007-03-27 13:15:00,1.9646,1.96496,1.96411,1.96448,738400000.0
2007-03-27 13:30:00,1.96446,1.96488,1.9644,1.96483,589600000.0
2007-03-27 13:45:00,1.96483,1.96599,1.96474,1.9652,921799999.0
2007-03-27 14:00:00,1.96514,1.96589,1.96509,1.9654,832600002.0
2007-03-27 14:15:00,1.96542,1.96555,1.96442,1.96449,873899999.0
2007-03-27 14:30:00,1.96469,1.96525,1.9642,1.96446,1094199992.0
2007-03-27 14:45:00,1.96447,1.96494,1.96424,1.9646,881599996.0
2007-03-27 15:00:00,1.96462,1.96547,1.96444,1.96525,928499996.0
2007-03-27 15:15:00,1.96522,1.96523,1.96405,1.96415,893500001.0
2007-03-27 15:30:00,1.96409,1.96449,1.96387,1.96418,894369994.0
2007-03-27 15:45:00,1.9641,1.96517,1.96397,1.96487,1068199999.0
2007-03-27 16:00:00,1.96473,1.96579,1.96329,1.96432,1042200001.0
2007-03-27 16:15:00,1.96445,1.96748,1.96445,1.96628,1023100002.0
2007-03-27 16:30:00,1.96632,1.96648,1.96469,1.9653,935569997.0
2007-03-27 16:45:00,1.96539,1.96555,1.96497,1.96508,941899997.0
2007-03-27 17:00:00,1.96525,1.96634,1.96525,1.96597,1072800003.0
2007-03-27 17:15:00,1.96584,1.96632,1.9658,1.96632,889400004.0
2007-03-27 17:30:00,1.96655,1.96742,1.96627,1.96708,686400000.0
2007-03-27 17:45:00,1.96687,1.96698,1.96593,1.96626,759099998.0
2007-03-27 18:00:00,1.96612,1.96623,1.96501,1.96527,714100001.0
2007-03-27 18:15:00,1.96527,1.9659,1.96513,1.96546,882900004.0
2007-03-27 18:30:00,1.96537,1.96575,1.96537,1.9656,409400001.0
2007-03-27 18:45:00,1.96556,1.96578,1.96537,1.96557,483600000.0
2007-03-27 19:00:00,1.96555,1.96589,1.96522,1.96545,676799998.0
2007-03-27 19:15:00,1.96544,1.96589,1.96544,1.96578,492400003.0
2007-03-27 19:30:00,1.96568,1.9665,1.96559,1.96626,667000005.0
2007-03-27 19:45:00,1.96625,1.9663,1.96612,1.96625,641699997.0
2007-03-27 20:00:00,1.9662,1.96627,1.96525,1.96538,375850000.0
2007-03-27 20:15:00,1.96534,1.96583,1.96522,1.96578,738449996.0
2007-03-27 20:30:00,1.9658,1.96602,1.96579,1.9659,582400000.0
2007-03-27 20:45:00,1.96585,1.96597,1.96535,1.96541,914700001.0
2007-03-27 21:00:00,1.96545,1.96565,1.96519,1.96557,432799998.0
2007-03-27 21:15:00,1.96553,1.96571,1.96538,1.96562,631899995.0
2007-03-27 21:30:00,1.96559,1.96582,1.9654,1.96568,425499999.0
2007-03-27 21:45:00,1.96568,1.96587,1.96557,1.96573,600800005.0
2007-03-27 22:00:00,1.9656,1.96568,1.96537,1.96568,412099997.0
2007-03-27 22:15:00,1.9658,1.96585,1.96533,1.96554,470999998.0
2007-03-27 22:30:00,1.96561,1.96566,1.96518,1.9654,858600004.0
2007-03-27 22:45:00,1.9653,1.96543,1.96488,1.96543,746600000.0
2007-03-27 23:00:00,1.96543,1.96778,1.9654,1.96561,882900008.0
2007-03-27 23:15:00,1.96556,1.96556,1.96465,1.96478,636300002.0
2007-03-27 23:30:00,1.9647,1.96494,1.96446,1.96475,557899998.0
2007-03-27 23:45:00,1.9647,1.96524,1.96465,1.96524,456899999.0
2007-03-28 00:00:00,1.96524,1.96553,1.96512,1.96552,472300000.0
2007-03-28 00:15:00,1.9654,1.96655,1.96527,1.96644,655399996.0
2007-03-28 00:30:00,1.96636,1.96668,1.96597,1.96598,582399998.0
2007-03-28 00:45:00,1.966,1.96645,1.9659,1.9664,525599998.0
2007-03-28 01:00:00,1.9664,1.96668,1.96582,1.96582,814099997.0
2007-03-28 01:15:00,1.96555,1.96588,1.96535,1.96568,767899999.0
2007-03-28 01:30:00,1.9657,1.96592,1.96516,1.96544,577100002.0
2007-03-28 01:45:00,1.96546,1.9656,1.96515,1.9653,592600003.0
2007-03-28 02:00:00,1.9653,1.9656,1.96522,1.96546,364899996.0
2007-03-28 02:15:00,1.96542,1.96587,1.96491,1.96585,622200002.0
2007-03-28 02:30:00,1.96587,1.96625,1.96576,1.9661,612300003.0
2007-03-28 02:45:00,1.9661,1.96615,1.96554,1.96568,471599998.0
2007-03-28 03:00:00,1.96573,1.96578,1.9651,1.9653,508099999.0
2007-03-28 03:15:00,1.96535,1.9656,1.96507,1.96551,695949999.0
2007-03-28 03:30:00,1.96557,1.96563,1.96498,1.96505,527900002.0
2007-03-28 03:45:00,1.96514,1.96562,1.96479,1.96479,572300002.0
2007-03-28 04:00:00,1.96493,1.96507,1.96453,1.96502,656400001.0
2007-03-28 04:15:00,1.96501,1.96553,1.96493,1.96548,583900002.0
2007-03-28 04:30:00,1.96553,1.9657,1.965,1.96521,737099999.0
2007-03-28 04:45:00,1.9652,1.96539,1.965,1.96526,451200001.0
2007-03-28 05:00:00,1.9653,1.96632,1.9653,1.9663,1053599994.0
2007-03-28 05:15:00,1.96638,1.96647,1.96587,1.96606,1345499999.0
2007-03-28 05:30:00,1.966,1.96609,1.96546,1.96573,1639699987.0
2007-03-28 05:45:00,1.9659,1.96609,1.96558,1.96573,1597499990.0
2007-03-28 06:00:00,1.96566,1.96603,1.96545,1.96545,1969999993.0
2007-03-28 06:15:00,1.96544,1.9656,1.96476,1.96476,2206099997.0
2007-03-28 06:30:00,1.96467,1.96498,1.96344,1.96391,2189649992.0
2007-03-28 06:45:00,1.96378,1.96439,1.96338,1.9638,3043500000.0
2007-03-28 07:00:00,1.96384,1.96417,1.9635,1.96378,4989849990.0
2007-03-28 07:15:00,1.96369,1.96432,1.96325,1.9642,4365800009.0
2007-03-28 07:30:00,1.96415,1.9643,1.9635,1.964,3533499998.0
2007-03-28 07:45:00,1.96395,1.96409,1.96324,1.96324,2627749995.0
2007-03-28 08:00:00,1.9631,1.96383,1.96246,1.96342,3463699994.0
2007-03-28 08:15:00,1.9634,1.96448,1.96337,1.96394,4561070002.0
2007-03-28 08:30:00,1.96396,1.96398,1.96276,1.96287,4239999986.0
2007-03-28 08:45:00,1.96288,1.96346,1.96268,1.96335,4886069995.0
2007-03-28 09:00:00,1.96333,1.96487,1.96304,1.9646,5117199981.0
2007-03-28 09:15:00,1.96448,1.96452,1.96376,1.96441,5441699999.0
2007-03-28 09:30:00,1.96438,1.96441,1.96267,1.96301,9851899975.0
2007-03-28 09:45:00,1.96303,1.96353,1.96288,1.96323,13210099998.0
2007-03-28 10:00:00,1.96318,1.96362,1.963,1.96327,1035999994.0
2007-03-28 10:15:00,1.96325,1.96357,1.96303,1.96339,709499997.0
2007-03-28 10:30:00,1.96255,1.96255,1.95998,1.96161,932100000.0
2007-03-28 10:45:00,1.96164,1.96254,1.96146,1.96153,762100003.0
2007-03-28 11:00:00,1.96154,1.96163,1.96124,1.9613,929600004.0
2007-03-28 11:15:00,1.96136,1.96251,1.96063,1.96247,885750003.0
2007-03-28 11:30:00,1.9626,1.96268,1.96172,1.96221,924850001.0
2007-03-28 11:45:00,1.96227,1.96385,1.96216,1.96358,1041500007.0
2007-03-28 12:00:00,1.96349,1.96396,1.96337,1.96345,817899997.0
2007-03-28 12:15:00,1.96333,1.96343,1.96251,1.96265,682500002.0
2007-03-28 12:30:00,1.96267,1.96454,1.96267,1.96447,761400000.0
2007-03-28 12:45:00,1.96444,1.96496,1.96419,1.96435,865399997.0
2007-03-28 13:00:00,1.96423,1.96467,1.96376,1.96448,807400001.0
2007-03-28 13:15:00,1.96458,1.9647,1.96353,1.96366,884000003.0
2007-03-28 13:30:00,1.9638,1.96462,1.96362,1.96446,883449994.0
2007-03-28 13:45:00,1.96457,1.96461,1.96345,1.96353,1004599996.0
2007-03-28 14:00:00,1.96342,1.96435,1.96339,1.96418,655600002.0
2007-03-28 14:15:00,1.96414,1.96417,1.96343,1.96343,866399995.0
2007-03-28 14:30:00,1.96343,1.96621,1.96343,1.96508,1043700001.0
2007-03-28 14:45:00,1.96532,1.96709,1.96531,1.96581,827349998.0
2007-03-28 15:00:00,1.96596,1.96628,1.96547,1.96587,821999998.0
2007-03-28 15:15:00,1.96616,1.96752,1.96593,1.96752,954000001.0
2007-03-28 15:30:00,1.96766,1.9679,1.96663,1.96702,947899998.0
2007-03-28 15:45:00,1.96717,1.96754,1.96534,1.96538,986150003.0
2007-03-28 16:00:00,1.9655,1.96721,1.9655,1.96665,876499996.0
2007-03-28 16:15:00,1.96674,1.96711,1.96642,1.96666,848599998.0
2007-03-28 16:30:00,1.96639,1.96769,1.96593,1.96637,1006149995.0
2007-03-28 16:45:00,1.96624,1.96702,1.9651,1.96521,744299998.0
2007-03-28 17:00:00,1.96522,1.96553,1.9643,1.9644,980399989.0
2007-03-28 17:15:00,1.96438,1.96499,1.96352,1.96396,845600001.0
2007-03-28 17:30:00,1.96365,1.96365,1.96266,1.96312,990900006.0
2007-03-28 17:45:00,1.9631,1.96315,1.96071,1.9608,983000006.0
2007-03-28 18:00:00,1.96088,1.96249,1.9608,1.96243,760700006.0
2007-03-28 18:15:00,1.9624,1.9637,1.96227,1.96363,902300002.0
2007-03-28 18:30:00,1.96355,1.96363,1.9629,1.96337,750900004.0
2007-03-28 18:45:00,1.96325,1.96334,1.96223,1.9625,799499999.0
2007-03-28 19:00:00,1.96254,1.96328,1.96251,1.96303,572300006.0
2007-03-28 19:15:00,1.96302,1.9633,1.96286,1.96305,720399997.0
2007-03-28 19:30:00,1.96312,1.96365,1.96303,1.9635,732299998.0
2007-03-28 19:45:00,1.96347,1.96374,1.96315,1.9635,656699997.0
2007-03-28 20:00:00,1.96347,1.96351,1.96307,1.96332,572199998.0
2007-03-28 20:15:00,1.96323,1.96323,1.96191,1.96206,690099998.0
2007-03-28 20:30:00,1.96207,1.96225,1.96141,1.96176,667199999.0
2007-03-28 20:45:00,1.96179,1.96203,1.96142,1.9618,678600000.0
2007-03-28 21:00:00,1.96172,1.96183,1.96124,1.96148,644000003.0
2007-03-28 21:15:00,1.96147,1.96229,1.96126,1.96134,976100000.0
2007-03-28 21:30:00,1.96141,1.9621,1.96118,1.96199,530099997.0
2007-03-28 21:45:00,1.96185,1.96207,1.96123,1.96138,896516992.0
2007-03-28 22:00:00,1.96137,1.96158,1.96104,1.96138,536300000.0
2007-03-28 22:15:00,1.96132,1.9615,1.96117,1.96132,483599999.0
2007-03-28 22:30:00,1.9613,1.96153,1.96107,1.96139,548899998.0
2007-03-28 22:45:00,1.96143,1.96155,1.9612,1.96141,466999996.0
2007-03-28 23:00:00,1.96132,1.9615,1.96119,1.96124,578199993.0
2007-03-28 23:15:00,1.96125,1.9615,1.96105,1.9615,406046996.0
2007-03-28 23:30:00,1.96152,1.96152,1.96107,1.9614,584600000.0
2007-03-28 23:45:00,1.9614,1.96152,1.96099,1.96152,545099999.0
2007-03-29 00:00:00,1.96164,1.96253,1.96164,1.96217,685000000.0
2007-03-29 00:15:00,1.96219,1.96239,1.96195,1.96215,302900001.0
2007-03-29 00:30:00,1.9622,1.96227,1.96182,1.96206,729700002.0
2007-03-29 00:45:00,1.96201,1.96261,1.96197,1.9621,470600002.0
2007-03-29 01:00:00,1.96212,1.9622,1.96149,1.96213,855900003.0
2007-03-29 01:15:00,1.96238,1.96253,1.96198,1.96202,447299999.0
2007-03-29 01:30:00,1.96219,1.96275,1.96219,1.96263,591700001.0
2007-03-29 01:45:00,1.96255,1.96283,1.96242,1.96263,750299998.0
2007-03-29 02:00:00,1.96274,1.96323,1.96257,1.96323,692999999.0
2007-03-29 02:15:00,1.96325,1.96345,1.96303,1.96318,694300003.0
2007-03-29 02:30:00,1.96313,1.96373,1.96277,1.9635,648999994.0
2007-03-29 02:45:00,1.96355,1.96372,1.96323,1.9635,622300002.0
2007-03-29 03:00:00,1.96349,1.96352,1.96302,1.96337,769100009.0
2007-03-29 03:15:00,1.96343,1.96363,1.96302,1.9631,645099999.0
2007-03-29 03:30:00,1.9631,1.96362,1.96292,1.96328,583400000.0
2007-03-29 03:45:00,1.96322,1.96348,1.96313,1.96325,501200003.0
2007-03-29 04:00:00,1.96328,1.96346,1.96285,1.96295,370099998.0
2007-03-29 04:15:00,1.96307,1.96329,1.96303,1.96325,712300000.0
2007-03-29 04:30:00,1.96336,1.96362,1.96325,1.9633,568599996.0
2007-03-29 04:45:00,1.96316,1.96337,1.96305,1.9632,254400002.0
2007-03-29 05:00:00,1.96325,1.96341,1.96283,1.96311,921249998.0
2007-03-29 05:15:00,1.96315,1.96364,1.96299,1.96335,1394700000.0
2007-03-29 05:30:00,1.96343,1.96415,1.9632,1.96407,1417800003.0
2007-03-29 05:45:00,1.96386,1.96413,1.9633,1.964,1608699991.0
2007-03-29 06:00:00,1.964,1.96568,1.964,1.96525,1925800002.0
2007-03-29 06:15:00,1.9652,1.9652,1.96437,1.96465,2173199995.0
2007-03-29 06:30:00,1.96479,1.96485,1.96396,1.96419,1985299994.0
2007-03-29 06:45:00,1.96421,1.96475,1.96377,1.9639,2967200002.0
2007-03-29 07:00:00,1.96383,1.96422,1.96341,1.9637,4831399998.0
2007-03-29 07:15:00,1.96377,1.96409,1.96357,1.96371,4331299995.0
2007-03-29 07:30:00,1.96372,1.96408,1.96354,1.96372,3732146996.0
2007-03-29 07:45:00,1.96373,1.96403,1.9636,1.96381,2688299998.0
2007-03-29 08:00:00,1.96383,1.96473,1.96369,1.96398,3708519997.0
2007-03-29 08:15:00,1.96397,1.96455,1.96341,1.96359,4510500005.0
2007-03-29 08:30:00,1.96359,1.96403,1.96317,1.96375,4433599997.0
2007-03-29 08:45:00,1.96379,1.96578,1.96372,1.96488,5120999991.0
2007-03-29 09:00:00,1.96486,1.96546,1.96474,1.96506,5423049985.0
2007-03-29 09:15:00,1.96505,1.96559,1.96444,1.96461,5547600009.0
2007-03-29 09:30:00,1.96467,1.96522,1.96297,1.96385,10382249991.0
2007-03-29 09:45:00,1.96381,1.96453,1.96367,1.96415,12568849993.0
2007-03-29 10:00:00,1.96416,1.96447,1.96364,1.96388,849399996.0
2007-03-29 10:15:00,1.96403,1.96434,1.96375,1.96378,1159800009.0
2007-03-29 10:30:00,1.96382,1.9641,1.96355,1.96392,819899998.0
2007-03-29 10:45:00,1.9638,1.96517,1.96379,1.96491,688499994.0
2007-03-29 11:00:00,1.96474,1.96488,1.96413,1.96428,933400003.0
2007-03-29 11:15:00,1.96445,1.96503,1.96426,1.96455,621200000.0
2007-03-29 11:30:00,1.96453,1.9648,1.96397,1.96432,903799997.0
2007-03-29 11:45:00,1.96437,1.96437,1.96354,1.96403,728999995.0
2007-03-29 12:00:00,1.96422,1.96467,1.96356,1.96416,783800003.0
2007-03-29 12:15:00,1.96415,1.96428,1.96369,1.96377,647899999.0
2007-03-29 12:30:00,1.96378,1.96525,1.96377,1.96496,870700002.0
2007-03-29 12:45:00,1.9649,1.96531,1.96436,1.96457,919999995.0
2007-03-29 13:00:00,1.96448,1.96477,1.96401,1.96445,665900002.0
2007-03-29 13:15:00,1.96451,1.96471,1.96416,1.9643,786600003.0
2007-03-29 13:30:00,1.9643,1.96462,1.96396,1.96435,776500001.0
2007-03-29 13:45:00,1.96459,1.96516,1.96451,1.96489,545200000.0
2007-03-29 14:00:00,1.96492,1.96528,1.96475,1.96516,785199994.0
2007-03-29 14:15:00,1.96517,1.96517,1.96413,1.96429,847099996.0
2007-03-29 14:30:00,1.96386,1.96399,1.96173,1.96336,1169300000.0
2007-03-29 14:45:00,1.96314,1.96338,1.96183,1.96312,853099999.0
2007-03-29 15:00:00,1.96303,1.96328,1.96293,1.96313,968100005.0
2007-03-29 15:15:00,1.96296,1.96358,1.96287,1.96338,772699996.0
2007-03-29 15:30:00,1.96335,1.96335,1.96195,1.96263,855100002.0
2007-03-29 15:45:00,1.96275,1.96324,1.96252,1.96266,786799999.0
2007-03-29 16:00:00,1.9626,1.96285,1.96219,1.96254,785399995.0
2007-03-29 16:15:00,1.9624,1.96248,1.96205,1.96242,715799996.0
2007-03-29 16:30:00,1.96247,1.96333,1.96227,1.96326,891099999.0
2007-03-29 16:45:00,1.96318,1.96321,1.96213,1.96276,833200003.0
2007-03-29 17:00:00,1.96277,1.96305,1.96261,1.96291,787700000.0
2007-03-29 17:15:00,1.96285,1.9633,1.96266,1.96313,988870001.0
2007-03-29 17:30:00,1.96302,1.96305,1.96237,1.96259,838699997.0
2007-03-29 17:45:00,1.96258,1.96307,1.96232,1.96244,741249997.0
2007-03-29 18:00:00,1.96249,1.96393,1.96238,1.96375,798549998.0
2007-03-29 18:15:00,1.96362,1.96374,1.96289,1.96289,904500006.0
2007-03-29 18:30:00,1.963,1.96313,1.96213,1.96299,755450003.0
2007-03-29 18:45:00,1.96303,1.96316,1.96209,1.96209,615800000.0
2007-03-29 19:00:00,1.96208,1.96258,1.96185,1.96245,740000000.0
2007-03-29 19:15:00,1.96248,1.9627,1.96236,1.96243,548499999.0
2007-03-29 19:30:00,1.96243,1.96257,1.96192,1.96206,672200000.0
2007-03-29 19:45:00,1.96214,1.9627,1.96185,1.96195,815169997.0
2007-03-29 20:00:00,1.96218,1.96234,1.96193,1.96207,727799996.0
2007-03-29 20:15:00,1.96196,1.96261,1.96165,1.96217,705799999.0
2007-03-29 20:30:00,1.96212,1.96239,1.96195,1.96203,774499995.0
2007-03-29 20:45:00,1.96204,1.96225,1.96168,1.96173,539000000.0
2007-03-29 21:00:00,1.96182,1.96247,1.96176,1.96213,652449999.0
2007-03-29 21:15:00,1.96217,1.96237,1.96191,1.96201,718899994.0
2007-03-29 21:30:00,1.962,1.96236,1.96194,1.96211,841900000.0
2007-03-29 21:45:00,1.96215,1.96236,1.96196,1.96215,633700001.0
2007-03-29 22:00:00,1.96217,1.96234,1.96197,1.96217,358200005.0
2007-03-29 22:15:00,1.96219,1.96229,1.96173,1.96195,512400002.0
2007-03-29 22:30:00,1.96196,1.96222,1.96178,1.96179,487099998.0
2007-03-29 22:45:00,1.96182,1.96209,1.96159,1.96162,537399998.0
2007-03-29 23:00:00,1.96157,1.96195,1.96136,1.96195,508700002.0
2007-03-29 23:15:00,1.96204,1.96265,1.96194,1.96228,706399998.0
2007-03-29 23:30:00,1.9624,1.96241,1.96204,1.96235,486500000.0
2007-03-29 23:45:00,1.96215,1.96288,1.96172,1.96288,512199997.0
2007-03-30 00:00:00,1.96276,1.96297,1.9623,1.96282,539700002.0
2007-03-30 00:15:00,1.96286,1.96295,1.96263,1.96285,294199997.0
2007-03-30 00:30:00,1.96288,1.96293,1.96242,1.9627,679400000.0
2007-03-30 00:45:00,1.96274,1.9629,1.96249,1.96278,420599998.0
2007-03-30 01:00:00,1.96273,1.96281,1.96215,1.96242,786200002.0
2007-03-30 01:15:00,1.96243,1.96252,1.96192,1.96227,494799996.0
2007-03-30 01:30:00,1.96223,1.96239,1.96189,1.96202,764099997.0
2007-03-30 01:45:00,1.962,1.96253,1.9616,1.96239,646100000.0
2007-03-30 02:00:00,1.96238,1.96246,1.96166,1.96197,613500000.0
2007-03-30 02:15:00,1.96193,1.9625,1.96193,1.9622,690000003.0
2007-03-30 02:30:00,1.96219,1.96228,1.96174,1.96174,757670003.0
2007-03-30 02:45:00,1.96193,1.96299,1.96189,1.96265,665699998.0
2007-03-30 03:00:00,1.96257,1.96257,1.9619,1.9621,634200001.0
2007-03-30 03:15:00,1.96219,1.9622,1.96136,1.96165,588300000.0
2007-03-30 03:30:00,1.96168,1.96229,1.9616,1.96168,648499996.0
2007-03-30 03:45:00,1.96165,1.96213,1.96154,1.96198,708399998.0
2007-03-30 04:00:00,1.9622,1.96268,1.96212,1.96218,585200001.0
2007-03-30 04:15:00,1.96212,1.96271,1.96181,1.96244,728399997.0
2007-03-30 04:30:00,1.96233,1.9631,1.96222,1.96302,649899996.0
2007-03-30 04:45:00,1.96323,1.96373,1.96314,1.96335,567850002.0
2007-03-30 05:00:00,1.96355,1.96382,1.96325,1.96333,989999992.0
2007-03-30 05:15:00,1.96333,1.96461,1.9632,1.96461,1353149990.0
2007-03-30 05:30:00,1.96469,1.96547,1.96357,1.96383,1931350001.0
2007-03-30 05:45:00,1.9638,1.96424,1.96356,1.96356,1538399996.0
2007-03-30 06:00:00,1.96347,1.96366,1.96201,1.96243,1664097001.0
2007-03-30 06:15:00,1.96243,1.96356,1.9624,1.9635,2049899998.0
2007-03-30 06:30:00,1.96354,1.96395,1.96316,1.96357,2208949996.0
2007-03-30 06:45:00,1.96362,1.96419,1.96351,1.9641,3047900002.0
2007-03-30 07:00:00,1.96404,1.96407,1.96331,1.96347,4749570003.0
2007-03-30 07:15:00,1.96336,1.96414,1.96325,1.96401,4546599990.0
2007-03-30 07:30:00,1.96399,1.96411,1.96292,1.96292,3386799988.0
2007-03-30 07:45:00,1.96292,1.96346,1.96287,1.96293,2656149999.0
2007-03-30 08:00:00,1.96296,1.96311,1.96248,1.96257,3665199999.0
2007-03-30 08:15:00,1.96262,1.96347,1.96239,1.96347,4389096979.0
2007-03-30 08:30:00,1.96349,1.96358,1.96209,1.96253,4752700004.0
2007-03-30 08:45:00,1.9624,1.96301,1.96201,1.9628,4980070005.0
2007-03-30 09:00:00,1.96278,1.9631,1.96215,1.96237,5226599999.0
2007-03-30 09:15:00,1.96229,1.96253,1.95977,1.96014,5364299989.0
2007-03-30 09:30:00,1.96013,1.96013,1.95769,1.95829,10192399973.0
2007-03-30 09:45:00,1.95813,1.95817,1.95505,1.95593,12898589994.0
2007-03-30 10:00:00,1.95593,1.95645,1.95466,1.95645,855999994.0
2007-03-30 10:15:00,1.95651,1.95801,1.95635,1.95661,924199999.0
2007-03-30 10:30:00,1.95667,1.95741,1.95639,1.95652,1039900003.0
2007-03-30 10:45:00,1.95659,1.95707,1.95637,1.95659,935900002.0
2007-03-30 11:00:00,1.95652,1.95728,1.95652,1.95715,780600003.0
2007-03-30 11:15:00,1.95723,1.95826,1.95696,1.957,798499996.0
2007-03-30 11:30:00,1.95693,1.95782,1.95678,1.95775,823100002.0
2007-03-30 11:45:00,1.95782,1.95885,1.95746,1.95873,563699997.0
2007-03-30 12:00:00,1.95873,1.95873,1.95741,1.95837,975100000.0
2007-03-30 12:15:00,1.95847,1.95852,1.95743,1.95784,759600004.0
2007-03-30 12:30:00,1.95787,1.95902,1.95764,1.95846,933600001.0
2007-03-30 12:45:00,1.95838,1.95863,1.95759,1.95787,811200000.0
2007-03-30 13:00:00,1.95789,1.95803,1.95704,1.95803,875199994.0
2007-03-30 13:15:00,1.95807,1.95915,1.9579,1.95878,931900001.0
2007-03-30 13:30:00,1.95875,1.95904,1.95865,1.95896,649800004.0
2007-03-30 13:45:00,1.959,1.95985,1.95891,1.95938,819000008.0
2007-03-30 14:00:00,1.95922,1.95959,1.95896,1.95912,891999999.0
2007-03-30 14:15:00,1.95934,1.95955,1.95816,1.95834,666099997.0
2007-03-30 14:30:00,1.95792,1.95792,1.95547,1.9568,972000001.0
2007-03-30 14:45:00,1.95664,1.95717,1.95587,1.95652,1023200000.0
2007-03-30 15:00:00,1.95663,1.95771,1.95663,1.95733,929000004.0
2007-03-30 15:15:00,1.95715,1.9583,1.95706,1.95808,770999997.0
2007-03-30 15:30:00,1.95803,1.95887,1.95725,1.95728,785200004.0
2007-03-30 15:45:00,1.95735,1.95757,1.9567,1.95703,1235599998.0
2007-03-30 16:00:00,1.95733,1.95767,1.95573,1.95596,1088900004.0
2007-03-30 16:15:00,1.95601,1.95755,1.95585,1.95748,819200001.0
2007-03-30 16:30:00,1.95735,1.95962,1.9569,1.95849,859400000.0
2007-03-30 16:45:00,1.95844,1.96126,1.9583,1.96118,844400000.0
2007-03-30 17:00:00,1.96112,1.96519,1.96038,1.9651,911600004.0
2007-03-30 17:15:00,1.96513,1.97041,1.96449,1.9703,844899999.0
2007-03-30 17:30:00,1.97039,1.97053,1.96803,1.97053,976169998.0
2007-03-30 17:45:00,1.97056,1.97143,1.96781,1.96822,1042199993.0
2007-03-30 18:00:00,1.96825,1.9694,1.9681,1.9693,12760609985.0
2007-03-30 18:15:00,1.9694,1.97,1.9678,1.9688,9236800014.0
2007-03-30 18:30:00,1.9688,1.969,1.96775,1.96825,3901446986.0
2007-03-30 18:45:00,1.96825,1.9687,1.96825,1.9685,6786400004.0
2007-03-30 19:00:00,1.9686,1.9699,1.9685,1.9694,5995499989.0
2007-03-30 19:15:00,1.9694,1.9697,1.9687,1.9688,4250300005.0
2007-03-30 19:30:00,1.9687,1.9694,1.9684,1.9689,4255200002.0
2007-03-30 19:45:00,1.9689,1.9692,1.96865,1.9689,3018600003.0
2007-03-30 20:00:00,1.9689,1.9691,1.9685,1.9689,2892300003.0
2007-03-30 20:15:00,1.9689,1.969,1.968,1.9685,4532499975.0
2007-03-30 20:30:00,1.9685,1.9688,1.9679,1.9683,5075899992.0
2007-03-30 20:45:00,1.9683,1.9684,1.9673,1.9675,6417600000.0
2007-03-30 21:00:00,1.9675,1.9676,1.967,1.9675,3307799990.0
2007-03-30 21:15:00,1.9675,1.9676,1.96669,1.9673,2339199988.0
2007-03-30 21:30:00,1.9673,1.9675,1.9672,1.9673,1194099992.0
2007-03-30 21:45:00,1.9673,1.9678,1.9672,1.9678,1026299999.0
2007-03-30 22:00:00,1.9678,1.9679,1.9674,1.9675,911400000.0
2007-03-30 22:15:00,1.9676,1.968,1.9674,1.9677,1330000008.0
2007-03-30 22:30:00,1.96775,1.9681,1.9669,1.96805,1059400017.0
2007-03-30 22:45:00,1.96805,1.9682,1.9677,1.9678,449500001.0
2007-04-02 00:00:00,1.9693,1.9694,1.9684,1.9685,3458000010.0
2007-04-02 00:15:00,1.9686,1.9687,1.9682,1.9683,3112200009.0
2007-04-02 00:30:00,1.9684,1.9686,1.9684,1.9686,2766400008.0
2007-04-02 00:45:00,1.9685,1.9686,1.9676,1.9676,3112200009.0
2007-04-02 01:00:00,1.9677,1.968,1.9673,1.968,4495400013.0
2007-04-02 01:15:00,1.9679,1.968,1.9674,1.9678,2420600007.0
2007-04-02 01:30:00,1.9677,1.968,1.9677,1.9678,3112200009.0
2007-04-02 01:45:00,1.9677,1.9679,1.9671,1.9678,3458000010.0
2007-04-02 02:00:00,1.9679,1.9679,1.967,1.9674,3299300015.0
2007-04-02 02:15:00,1.9675,1.9675,1.9665,1.9674,4100399992.0
2007-04-02 02:30:00,1.9674,1.9674,1.9664,1.9671,3146300003.0
2007-04-02 02:45:00,1.9671,1.9673,1.9667,1.9671,3298500013.0
2007-04-02 03:00:00,1.9671,1.9671,1.9663,1.9668,1989000011.0
2007-04-02 03:15:00,1.9666,1.9673,1.9666,1.967,2893700007.0
2007-04-02 03:30:00,1.967,1.9675,1.96685,1.9675,2844299999.0
2007-04-02 03:45:00,1.9674,1.9678,1.96721,1.9677,1762599988.0
2007-04-02 04:00:00,1.9677,1.9677,1.9672,1.9673,1827399990.0
2007-04-02 04:15:00,1.9673,1.9678,1.9672,1.9676,1772300003.0
2007-04-02 04:30:00,1.9676,1.9678,1.96739,1.9675,1928899997.0
2007-04-02 04:45:00,1.9675,1.9677,1.96724,1.96741,2413800001.0
2007-04-02 05:00:00,1.96747,1.9677,1.96735,1.9674,986899995.0
2007-04-02 05:15:00,1.9674,1.9674,1.96694,1.9674,1299199993.0
2007-04-02 05:30:00,1.9673,1.9676,1.9671,1.9676,1098800004.0
2007-04-02 05:45:00,1.9676,1.96795,1.96727,1.9677,1644199990.0
2007-04-02 06:00:00,1.9675,1.9678,1.9672,1.9676,1646199994.0
2007-04-02 06:15:00,1.9676,1.9679,1.96728,1.9677,1851700002.0
2007-04-02 06:30:00,1.9677,1.9686,1.9677,1.9686,2923400013.0
2007-04-02 06:45:00,1.9686,1.9686,1.9683,1.9685,1801500026.0
2007-04-02 07:00:00,1.9686,1.9688,1.9679,1.9681,3023380017.0
2007-04-02 07:15:00,1.968,1.9694,1.968,1.9694,1828599999.0
2007-04-02 07:30:00,1.9694,1.9697,1.9688,1.9692,5814099991.0
2007-04-02 07:45:00,1.9692,1.9693,1.9686,1.9688,4707499987.0
2007-04-02 08:00:00,1.9687,1.96925,1.9682,1.96875,4328300016.0
2007-04-02 08:15:00,1.9689,1.9704,1.9685,1.9699,6871150013.0
2007-04-02 08:30:00,1.9698,1.9716,1.9698,1.9712,11081699995.0
2007-04-02 08:45:00,1.9712,1.9713,1.96945,1.97025,7726400001.0
2007-04-02 09:00:00,1.9703,1.97065,1.9701,1.9706,6035299996.0
2007-04-02 09:15:00,1.9706,1.9736,1.9705,1.973,15749299954.0
2007-04-02 09:30:00,1.9731,1.974,1.9724,1.97355,12390300000.0
2007-04-02 09:45:00,1.9735,1.974,1.97085,1.9717,13486199996.0
2007-04-02 10:00:00,1.9717,1.973,1.9717,1.9727,9772314002.0
2007-04-02 10:15:00,1.9727,1.9732,1.9725,1.9725,5770600003.0
2007-04-02 10:30:00,1.9725,1.9728,1.9718,1.9718,8056199996.0
2007-04-02 10:45:00,1.9718,1.9731,1.9718,1.973,5837900001.0
2007-04-02 11:00:00,1.973,1.9732,1.9727,1.9731,5600299982.0
2007-04-02 11:15:00,1.9731,1.9735,1.97295,1.97305,4622700019.0
2007-04-02 11:30:00,1.9731,1.9732,1.9724,1.97245,4123799999.0
2007-04-02 11:45:00,1.9724,1.9732,1.9723,1.9731,10975700011.0
2007-04-02 12:00:00,1.9731,1.9732,1.9725,1.9726,4553500007.0
2007-04-02 12:15:00,1.9727,1.9732,1.9725,1.9729,4627599999.0
2007-04-02 12:30:00,1.9729,1.9733,1.9727,1.9733,5780419990.0
2007-04-02 12:45:00,1.9732,1.9735,1.9729,1.9735,3945630007.0
2007-04-02 13:00:00,1.9735,1.97405,1.9733,1.97385,6463100009.0
2007-04-02 13:15:00,1.9739,1.975,1.97385,1.9744,10742099996.0
2007-04-02 13:30:00,1.9744,1.9754,1.9744,1.9752,11909000015.0
2007-04-02 13:45:00,1.9753,1.9774,1.9752,1.9769,14588799988.0
2007-04-02 14:00:00,1.97695,1.9782,1.97655,1.97665,15262400008.0
2007-04-02 14:15:00,1.97665,1.9788,1.97665,1.9782,16316619969.0
2007-04-02 14:30:00,1.9782,1.9784,1.9772,1.9775,15394092493.0
2007-04-02 14:45:00,1.9775,1.9785,1.9775,1.9783,8391160006.0
2007-04-02 15:00:00,1.9783,1.9798,1.978,1.9794,20382525045.0
2007-04-02 15:15:00,1.9794,1.9797,1.97895,1.97935,13226587464.0
2007-04-02 15:30:00,1.97935,1.9796,1.9783,1.9783,12680200037.0
2007-04-02 15:45:00,1.9784,1.979,1.97815,1.9783,15338099980.0
2007-04-02 16:00:00,1.9783,1.9799,1.9782,1.9796,19191799996.0
2007-04-02 16:15:00,1.9796,1.9801,1.97845,1.979,15885780004.0
2007-04-02 16:30:00,1.97895,1.9791,1.97655,1.9772,17780209983.0
2007-04-02 16:45:00,1.9772,1.9782,1.9769,1.9779,15975399993.0
2007-04-02 17:00:00,1.9777,1.9784,1.97705,1.9779,14305999984.0
2007-04-02 17:15:00,1.9779,1.9784,1.97765,1.9778,9560499983.0
2007-04-02 17:30:00,1.9778,1.9789,1.9776,1.9788,9752200008.0
2007-04-02 17:45:00,1.9788,1.9789,1.97795,1.9785,9625599988.0
2007-04-02 18:00:00,1.9785,1.9789,1.9782,1.9784,5808999989.0
2007-04-02 18:15:00,1.9784,1.9794,1.9784,1.979,5239299995.0
2007-04-02 18:30:00,1.979,1.979,1.9784,1.9784,4226699993.0
2007-04-02 18:45:00,1.9784,1.979,1.97815,1.9787,6807299986.0
2007-04-02 19:00:00,1.9787,1.9789,1.9783,1.9783,5055999992.0
2007-04-02 19:15:00,1.9783,1.9787,1.9778,1.9778,4719200008.0
2007-04-02 19:30:00,1.9778,1.978,1.9773,1.9773,3349900001.0
2007-04-02 19:45:00,1.9773,1.9777,1.97725,1.97735,4835200005.0
2007-04-02 20:00:00,1.9774,1.978,1.97735,1.9779,4057899998.0
2007-04-02 20:15:00,1.97785,1.9782,1.9777,1.97805,5790499976.0
2007-04-02 20:30:00,1.97805,1.9781,1.9777,1.9778,2031799999.0
2007-04-02 20:45:00,1.9778,1.9785,1.97765,1.9782,3967199999.0
2007-04-02 21:00:00,1.9782,1.9782,1.9773,1.9773,2229599998.0
2007-04-02 21:15:00,1.9774,1.9775,1.97715,1.9773,1158100002.0
2007-04-02 21:30:00,1.9773,1.9776,1.97725,1.9774,1805799997.0
2007-04-02 21:45:00,1.9774,1.9775,1.97725,1.9773,3124200002.0
2007-04-02 22:00:00,1.9773,1.9777,1.97692,1.97755,1264500000.0
2007-04-02 22:15:00,1.9776,1.9777,1.97712,1.9774,1009800001.0
2007-04-02 22:30:00,1.9774,1.9776,1.97688,1.9776,405500000.0
2007-04-02 22:45:00,1.9776,1.978,1.97733,1.9776,739200000.0
2007-04-02 23:00:00,1.9775,1.97853,1.9775,1.9781,718499999.0
2007-04-02 23:15:00,1.9781,1.9782,1.97727,1.9778,978299999.0
2007-04-02 23:30:00,1.9778,1.9778,1.97708,1.9775,863300002.0
2007-04-02 23:45:00,1.9775,1.9775,1.9769,1.97712,669999999.0
2007-04-03 00:00:00,1.9774,1.9782,1.97736,1.97751,1651200002.0
2007-04-03 00:15:00,1.9777,1.978,1.97735,1.97772,932999997.0
2007-04-03 00:30:00,1.978,1.9781,1.97742,1.9779,885600001.0
2007-04-03 00:45:00,1.9781,1.9781,1.9774,1.9778,521500000.0
2007-04-03 01:00:00,1.9778,1.9784,1.9776,1.9781,1695600004.0
2007-04-03 01:15:00,1.9781,1.9787,1.97773,1.9781,1725859993.0
2007-04-03 01:30:00,1.9781,1.9785,1.9781,1.9782,1540599998.0
2007-04-03 01:45:00,1.9782,1.97823,1.97764,1.97785,1585300007.0
2007-04-03 02:00:00,1.9779,1.979,1.9778,1.97885,2023300004.0
2007-04-03 02:15:00,1.9789,1.9793,1.9782,1.9782,3822999995.0
2007-04-03 02:30:00,1.9782,1.9787,1.9779,1.9783,2697800006.0
2007-04-03 02:45:00,1.97806,1.9785,1.97772,1.9785,1788700006.0
2007-04-03 03:00:00,1.9784,1.9788,1.9781,1.9783,2053600005.0
2007-04-03 03:15:00,1.9783,1.9783,1.9778,1.97825,735699999.0
2007-04-03 03:30:00,1.9783,1.9785,1.97775,1.9783,1852599987.0
2007-04-03 03:45:00,1.97815,1.9784,1.97767,1.9783,639099998.0
2007-04-03 04:00:00,1.97809,1.9784,1.97789,1.97835,725400001.0
2007-04-03 04:15:00,1.97835,1.9785,1.9781,1.97825,560300000.0
2007-04-03 04:30:00,1.97818,1.97831,1.97787,1.9781,785700001.0
2007-04-03 04:45:00,1.97815,1.9783,1.97775,1.9782,1582900004.0
2007-04-03 05:00:00,1.9783,1.9784,1.97779,1.97808,692900002.0
2007-04-03 05:15:00,1.9781,1.97835,1.97795,1.9782,295299998.0
2007-04-03 05:30:00,1.9782,1.9783,1.97779,1.9783,1594299995.0
2007-04-03 05:45:00,1.9783,1.9784,1.97781,1.97815,1273149498.0
2007-04-03 06:00:00,1.9782,1.97829,1.97725,1.9777,3461100003.0
2007-04-03 06:15:00,1.9776,1.9779,1.97723,1.9777,1501400033.0
2007-04-03 06:30:00,1.9777,1.978,1.9777,1.9777,632699993.0
2007-04-03 06:45:00,1.9777,1.9779,1.9774,1.9775,825300005.0
2007-04-03 07:00:00,1.9775,1.9782,1.9774,1.9778,2992500007.0
2007-04-03 07:15:00,1.9778,1.9787,1.9778,1.9778,2546100009.0
2007-04-03 07:30:00,1.97785,1.9781,1.97735,1.9779,3665399997.0
2007-04-03 07:45:00,1.9778,1.9779,1.9772,1.97755,3767399996.0
2007-04-03 08:00:00,1.9776,1.9788,1.9776,1.9787,3251900005.0
2007-04-03 08:15:00,1.9788,1.9805,1.9785,1.9793,8914860195.0
2007-04-03 08:30:00,1.9793,1.9803,1.9791,1.9791,9934799995.0
2007-04-03 08:45:00,1.9791,1.98085,1.9791,1.9805,9765300002.0
2007-04-03 09:00:00,1.9805,1.9817,1.97975,1.9816,14574499995.0
2007-04-03 09:15:00,1.9816,1.98195,1.98095,1.98195,13922578222.0
2007-04-03 09:30:00,1.98195,1.98235,1.9802,1.9804,13334175040.0
2007-04-03 09:45:00,1.9804,1.9806,1.9781,1.9783,12100000005.0
2007-04-03 10:00:00,1.9783,1.9793,1.9782,1.979,10301350008.0
2007-04-03 10:15:00,1.979,1.9791,1.9784,1.9785,9106699993.0
2007-04-03 10:30:00,1.9785,1.9788,1.9784,1.9788,10947999998.0
2007-04-03 10:45:00,1.9788,1.9796,1.9783,1.9784,11886449967.0
2007-04-03 11:00:00,1.9784,1.9786,1.9748,1.9749,15057750018.0
2007-04-03 11:15:00,1.9749,1.9763,1.9748,1.9763,14833299985.0
2007-04-03 11:30:00,1.97635,1.97705,1.97595,1.9761,11744900010.0
2007-04-03 11:45:00,1.9761,1.9766,1.9757,1.9759,8049300005.0
2007-04-03 12:00:00,1.9759,1.9762,1.97565,1.976,8418299995.0
2007-04-03 12:15:00,1.976,1.9766,1.9749,1.9754,8309800004.0
2007-04-03 12:30:00,1.9754,1.9759,1.9742,1.9758,9534519975.0
2007-04-03 12:45:00,1.9758,1.9759,1.9746,1.9758,10570450042.0
2007-04-03 13:00:00,1.9757,1.9758,1.9753,1.9754,5824700002.0
2007-04-03 13:15:00,1.9754,1.9759,1.9753,1.97565,6368599999.0
2007-04-03 13:30:00,1.97565,1.9759,1.97535,1.9757,8038400032.0
2007-04-03 13:45:00,1.9757,1.9767,1.9752,1.9767,7075999992.0
2007-04-03 14:00:00,1.97665,1.9769,1.97555,1.9757,11112600027.0
2007-04-03 14:15:00,1.9757,1.9763,1.97505,1.9759,11666900023.0
2007-04-03 14:30:00,1.9759,1.9766,1.97565,1.976,14709093338.0
2007-04-03 14:45:00,1.976,1.9766,1.97585,1.9765,12467269963.0
2007-04-03 15:00:00,1.9765,1.9779,1.9764,1.9777,17091200012.0
2007-04-03 15:15:00,1.9777,1.9786,1.97755,1.9784,18725499999.0
2007-04-03 15:30:00,1.9784,1.9784,1.9778,1.97805,10548100006.0
2007-04-03 15:45:00,1.9781,1.9784,1.9773,1.9773,13462499999.0
2007-04-03 16:00:00,1.9773,1.9778,1.97605,1.9773,16920799941.0
2007-04-03 16:15:00,1.9773,1.9774,1.9764,1.9771,15084000009.0
2007-04-03 16:30:00,1.977,1.9781,1.97695,1.9777,16087750036.0
2007-04-03 16:45:00,1.9776,1.97865,1.97745,1.9785,12629899986.0
2007-04-03 17:00:00,1.9785,1.9786,1.9772,1.9777,11465750003.0
2007-04-03 17:15:00,1.9777,1.97815,1.97745,1.97815,8217999994.0
2007-04-03 17:30:00,1.97815,1.97855,1.97785,1.97795,9662900010.0
2007-04-03 17:45:00,1.9779,1.9781,1.97735,1.978,8531700003.0
2007-04-03 18:00:00,1.978,1.978,1.9772,1.9773,5977000000.0
2007-04-03 18:15:00,1.9773,1.9773,1.9765,1.9769,4259700002.0
2007-04-03 18:30:00,1.9769,1.9773,1.97605,1.9764,7475600007.0
2007-04-03 18:45:00,1.97635,1.9764,1.97565,1.9757,2803199998.0
2007-04-03 19:00:00,1.9757,1.9763,1.97555,1.9757,3779419876.0
2007-04-03 19:15:00,1.9757,1.9758,1.9751,1.9756,3293399996.0
2007-04-03 19:30:00,1.9756,1.9758,1.97515,1.97525,4704800005.0
2007-04-03 19:45:00,1.9753,1.9754,1.9731,1.9738,7511399993.0
2007-04-03 20:00:00,1.9738,1.97395,1.97295,1.9738,5203300002.0
2007-04-03 20:15:00,1.9738,1.97415,1.9733,1.97415,5141600010.0
2007-04-03 20:30:00,1.97415,1.9746,1.9738,1.9745,2568699999.0
2007-04-03 20:45:00,1.9746,1.9749,1.9741,1.9745,3911499991.0
2007-04-03 21:00:00,1.9745,1.9747,1.9741,1.9742,3249599999.0
2007-04-03 21:15:00,1.9742,1.9744,1.97365,1.9739,2582100003.0
2007-04-03 21:30:00,1.97385,1.9739,1.97305,1.9732,1789000001.0
2007-04-03 21:45:00,1.9733,1.974,1.97325,1.9739,3487100007.0
2007-04-03 22:00:00,1.97385,1.974,1.9733,1.9736,891199999.0
2007-04-03 22:15:00,1.9736,1.9736,1.97335,1.9734,435700000.0
2007-04-03 22:30:00,1.9734,1.974,1.9733,1.9738,452799999.0
2007-04-03 22:45:00,1.9738,1.9749,1.9738,1.9741,381500000.0
2007-04-03 23:00:00,1.974,1.97505,1.97375,1.9748,1031800003.0
2007-04-03 23:15:00,1.97475,1.9752,1.97463,1.9749,885100002.0
2007-04-03 23:30:00,1.9749,1.9752,1.974,1.9744,1612599999.0
2007-04-03 23:45:00,1.9744,1.9746,1.9735,1.9743,586300000.0
2007-04-04 00:00:00,1.9744,1.9746,1.97393,1.9744,476400001.0
2007-04-04 00:15:00,1.9746,1.9747,1.97405,1.97455,299800000.0
2007-04-04 00:30:00,1.9746,1.9746,1.9735,1.9735,642400001.0
2007-04-04 00:45:00,1.9735,1.9737,1.9731,1.9732,992700006.0
2007-04-04 01:00:00,1.9733,1.974,1.9732,1.9738,724200000.0
2007-04-04 01:15:00,1.9738,1.9741,1.97355,1.9739,716600000.0
2007-04-04 01:30:00,1.9738,1.974,1.97285,1.97295,2922100001.0
2007-04-04 01:45:00,1.97295,1.9733,1.97285,1.9732,1434823019.0
2007-04-04 02:00:00,1.9732,1.9735,1.97295,1.9732,1716200010.0
2007-04-04 02:15:00,1.9732,1.9734,1.973,1.9734,1084100000.0
2007-04-04 02:30:00,1.9733,1.9735,1.9732,1.9734,2157999988.0
2007-04-04 02:45:00,1.9735,1.9743,1.9734,1.9741,2689400005.0
2007-04-04 03:00:00,1.97394,1.9741,1.97349,1.9738,1275899998.0
2007-04-04 03:15:00,1.9737,1.9737,1.9732,1.9732,733199999.0
2007-04-04 03:30:00,1.9732,1.9733,1.97275,1.97305,1422799999.0
2007-04-04 03:45:00,1.9732,1.9734,1.9719,1.9721,1233400001.0
2007-04-04 04:00:00,1.9722,1.9737,1.9717,1.9733,1751900002.0
2007-04-04 04:15:00,1.9733,1.974,1.9732,1.9734,1714900002.0
2007-04-04 04:30:00,1.9734,1.9739,1.97314,1.9738,1380299996.0
2007-04-04 04:45:00,1.9738,1.9738,1.9737,1.97375,695500000.0
2007-04-04 05:00:00,1.97358,1.974,1.97342,1.9739,510399997.0
2007-04-04 05:15:00,1.9739,1.974,1.9731,1.9734,1089600004.0
2007-04-04 05:30:00,1.9734,1.974,1.9731,1.9732,1756300000.0
2007-04-04 05:45:00,1.9732,1.97345,1.9731,1.9734,737399999.0
2007-04-04 06:00:00,1.9733,1.9741,1.9731,1.974,1063699999.0
2007-04-04 06:15:00,1.97405,1.97465,1.9738,1.9742,991700000.0
2007-04-04 06:30:00,1.9742,1.9745,1.97393,1.9745,1132100001.0
2007-04-04 06:45:00,1.9745,1.9749,1.9742,1.9749,1572399998.0
2007-04-04 07:00:00,1.9749,1.9753,1.9742,1.9749,1881700004.0
2007-04-04 07:15:00,1.9747,1.9749,1.9738,1.97405,1794799997.0
2007-04-04 07:30:00,1.9741,1.9741,1.97355,1.9738,600900002.0
2007-04-04 07:45:00,1.9737,1.9739,1.97355,1.9738,1377900006.0
2007-04-04 08:00:00,1.9738,1.9749,1.9737,1.9747,1693800001.0
2007-04-04 08:15:00,1.9747,1.9752,1.9739,1.9744,4251199992.0
2007-04-04 08:30:00,1.9744,1.9745,1.9732,1.9733,2508299994.0
2007-04-04 08:45:00,1.9733,1.9742,1.97265,1.9738,5157199996.0
2007-04-04 09:00:00,1.9739,1.9761,1.9737,1.9757,7081600009.0
2007-04-04 09:15:00,1.9757,1.9764,1.97515,1.9763,5174400016.0
2007-04-04 09:30:00,1.9763,1.9767,1.97565,1.9762,6514599991.0
2007-04-04 09:45:00,1.9762,1.9762,1.97495,1.97515,3824800005.0
2007-04-04 10:00:00,1.9751,1.9765,1.97505,1.9763,4529300005.0
2007-04-04 10:15:00,1.97625,1.9772,1.97605,1.9762,4476580001.0
2007-04-04 10:30:00,1.9762,1.9771,1.97595,1.9767,4070000008.0
2007-04-04 10:45:00,1.9767,1.9767,1.9751,1.9758,4586699990.0
2007-04-04 11:00:00,1.9758,1.9764,1.97545,1.97555,3311500000.0
2007-04-04 11:15:00,1.97555,1.9757,1.97455,1.9752,3312800012.0
2007-04-04 11:30:00,1.9752,1.9759,1.97474,1.9755,3799699995.0
2007-04-04 11:45:00,1.9755,1.9756,1.9745,1.9748,3139699997.0
2007-04-04 12:00:00,1.9747,1.9753,1.97415,1.97525,6678487614.0
2007-04-04 12:15:00,1.97525,1.9757,1.97465,1.97555,3805400001.0
2007-04-04 12:30:00,1.9755,1.9759,1.97525,1.9754,4702199994.0
2007-04-04 12:45:00,1.9754,1.97555,1.9733,1.9733,6391300008.0
2007-04-04 13:00:00,1.9733,1.9746,1.97245,1.9737,8003401011.0
2007-04-04 13:15:00,1.9737,1.9739,1.97335,1.97345,3517300012.0
2007-04-04 13:30:00,1.9735,1.9736,1.9725,1.9731,6035000013.0
2007-04-04 13:45:00,1.9731,1.9739,1.97295,1.9738,3137900005.0
2007-04-04 14:00:00,1.9738,1.9742,1.9727,1.9727,3045999994.0
2007-04-04 14:15:00,1.9728,1.9742,1.9727,1.9731,7788999999.0
2007-04-04 14:30:00,1.9731,1.9735,1.9716,1.97215,6547799998.0
2007-04-04 14:45:00,1.9722,1.9737,1.9721,1.9734,7067499990.0
2007-04-04 15:00:00,1.9734,1.9737,1.97265,1.9731,9557199997.0
2007-04-04 15:15:00,1.9731,1.9738,1.97305,1.9733,6566000008.0
2007-04-04 15:30:00,1.9733,1.9734,1.97215,1.9728,5821299994.0
2007-04-04 15:45:00,1.9728,1.97335,1.97265,1.97275,4868899983.0
2007-04-04 16:00:00,1.97255,1.9742,1.97255,1.97365,9971649994.0
2007-04-04 16:15:00,1.97365,1.9759,1.97355,1.9753,6511549991.0
2007-04-04 16:30:00,1.97525,1.9763,1.97475,1.97595,8548499995.0
2007-04-04 16:45:00,1.97595,1.97745,1.9757,1.9773,8571650001.0
2007-04-04 17:00:00,1.9773,1.9774,1.9767,1.9768,7414984993.0
2007-04-04 17:15:00,1.9768,1.977,1.97615,1.97645,7191199992.0
2007-04-04 17:30:00,1.97645,1.9771,1.9763,1.9769,5193399985.0
2007-04-04 17:45:00,1.977,1.9771,1.9754,1.97545,2708099987.0
2007-04-04 18:00:00,1.97545,1.9755,1.9747,1.9753,2840499999.0
2007-04-04 18:15:00,1.9752,1.97555,1.97494,1.9755,3222999998.0
2007-04-04 18:30:00,1.9755,1.97615,1.9754,1.9761,3472799995.0
2007-04-04 18:45:00,1.9761,1.9763,1.9759,1.97605,2024299996.0
2007-04-04 19:00:00,1.97605,1.9761,1.97551,1.9757,2480999998.0
2007-04-04 19:15:00,1.9757,1.976,1.97535,1.9754,1518900003.0
2007-04-04 19:30:00,1.9754,1.9755,1.975,1.9752,1709400005.0
2007-04-04 19:45:00,1.9752,1.9761,1.9752,1.9759,2164212058.0
2007-04-04 20:00:00,1.9759,1.9759,1.97545,1.9755,2032600002.0
2007-04-04 20:15:00,1.9756,1.9758,1.97535,1.9758,834305998.0
2007-04-04 20:30:00,1.9758,1.9759,1.97521,1.97565,964400002.0
2007-04-04 20:45:00,1.9757,1.9758,1.9751,1.9752,1906400003.0
2007-04-04 21:00:00,1.9752,1.9754,1.97425,1.9744,3250567677.0
2007-04-04 21:15:00,1.9745,1.975,1.97435,1.9746,2631303054.0
2007-04-04 21:30:00,1.9746,1.9751,1.9746,1.9751,1318700000.0
2007-04-04 21:45:00,1.9751,1.9755,1.975,1.9753,1608000001.0
2007-04-04 22:00:00,1.9753,1.976,1.97525,1.9758,948267675.0
2007-04-04 22:15:00,1.9759,1.9759,1.9756,1.9759,406200002.0
2007-04-04 22:30:00,1.97557,1.976,1.97546,1.9759,548399999.0
2007-04-04 22:45:00,1.97595,1.9762,1.9757,1.9762,717800000.0
2007-04-04 23:00:00,1.97605,1.9764,1.97546,1.9764,449400000.0
2007-04-04 23:15:00,1.9764,1.9764,1.97587,1.9762,632300001.0
2007-04-04 23:30:00,1.9763,1.9764,1.97593,1.9762,580700003.0
2007-04-04 23:45:00,1.9762,1.9763,1.9758,1.97615,602900000.0
2007-04-05 00:00:00,1.9762,1.9762,1.97559,1.976,392000000.0
2007-04-05 00:15:00,1.97592,1.976,1.97551,1.976,1226750000.0
2007-04-05 00:30:00,1.976,1.9766,1.97568,1.9765,442000000.0
2007-04-05 00:45:00,1.9766,1.9766,1.976,1.9762,765999999.0
2007-04-05 01:00:00,1.9762,1.9762,1.9756,1.9756,664000001.0
2007-04-05 01:15:00,1.9756,1.9761,1.9751,1.9755,1068200001.0
2007-04-05 01:30:00,1.9755,1.9761,1.97517,1.97587,978350000.0
2007-04-05 01:45:00,1.976,1.9762,1.9754,1.9757,588499999.0
2007-04-05 02:00:00,1.9757,1.97585,1.97528,1.9757,496309465.0
2007-04-05 02:15:00,1.9757,1.9763,1.97541,1.97615,1400399996.0
2007-04-05 02:30:00,1.9762,1.9763,1.97588,1.9761,287500000.0
2007-04-05 02:45:00,1.97601,1.9764,1.97583,1.9762,500400000.0
2007-04-05 03:00:00,1.9762,1.9764,1.97598,1.9764,516800005.0
2007-04-05 03:15:00,1.9764,1.9764,1.97576,1.9761,433499999.0
2007-04-05 03:30:00,1.97576,1.9764,1.97567,1.9763,425799999.0
2007-04-05 03:45:00,1.9763,1.9765,1.97595,1.97625,343700000.0
2007-04-05 04:00:00,1.97625,1.9765,1.97591,1.9763,334200001.0
2007-04-05 04:15:00,1.9763,1.9763,1.97565,1.97565,568300000.0
2007-04-05 04:30:00,1.97575,1.9758,1.97523,1.9755,444899999.0
2007-04-05 04:45:00,1.9755,1.9755,1.97491,1.9754,506600000.0
2007-04-05 05:00:00,1.97512,1.9755,1.97499,1.97507,653280003.0
2007-04-05 05:15:00,1.9754,1.9754,1.97477,1.9751,189000001.0
2007-04-05 05:30:00,1.97495,1.9751,1.97475,1.97487,189900000.0
2007-04-05 05:45:00,1.9751,1.9756,1.975,1.9756,588450002.0
2007-04-05 06:00:00,1.9755,1.9756,1.9754,1.9754,590600001.0
2007-04-05 06:15:00,1.9754,1.9758,1.9753,1.9753,629300000.0
2007-04-05 06:30:00,1.9753,1.9759,1.97515,1.97565,657500000.0
2007-04-05 06:45:00,1.9757,1.9757,1.9752,1.9755,729200000.0
2007-04-05 07:00:00,1.9755,1.9758,1.9751,1.9756,862599995.0
2007-04-05 07:15:00,1.9757,1.9757,1.9752,1.9754,708799998.0
2007-04-05 07:30:00,1.97545,1.9758,1.97545,1.9756,636700000.0
2007-04-05 07:45:00,1.9756,1.9757,1.9751,1.9754,1618080000.0
2007-04-05 08:00:00,1.9754,1.9755,1.97355,1.9738,1884799995.0
2007-04-05 08:15:00,1.9738,1.9747,1.97345,1.97435,3227199997.0
2007-04-05 08:30:00,1.97435,1.9753,1.9741,1.975,3275899992.0
2007-04-05 08:45:00,1.975,1.9759,1.97455,1.9757,3271700018.0
2007-04-05 09:00:00,1.9757,1.9762,1.9752,1.9757,4572650590.0
2007-04-05 09:15:00,1.9757,1.9765,1.97565,1.9761,3247199995.0
2007-04-05 09:30:00,1.9761,1.9769,1.97575,1.97675,3120299998.0
2007-04-05 09:45:00,1.97675,1.9769,1.9765,1.9767,2544499998.0
2007-04-05 10:00:00,1.9767,1.9769,1.9763,1.9764,2609000001.0
2007-04-05 10:15:00,1.9764,1.9764,1.97455,1.97505,3186949996.0
2007-04-05 10:30:00,1.9752,1.9752,1.9728,1.9738,7594129992.0
2007-04-05 10:45:00,1.9738,1.974,1.9729,1.9735,4957800003.0
2007-04-05 11:00:00,1.9733,1.9741,1.9733,1.9738,3805899997.0
2007-04-05 11:15:00,1.9738,1.9739,1.9733,1.9738,3191900009.0
2007-04-05 11:30:00,1.9738,1.9743,1.97335,1.9736,4130799989.0
2007-04-05 11:45:00,1.9737,1.97395,1.9735,1.9738,3649799993.0
2007-04-05 12:00:00,1.9738,1.9739,1.9718,1.97365,6808240025.0
2007-04-05 12:15:00,1.97365,1.9742,1.97265,1.9731,4461899996.0
2007-04-05 12:30:00,1.9731,1.9731,1.97245,1.9729,3658299993.0
2007-04-05 12:45:00,1.9729,1.9734,1.9695,1.9705,6328499988.0
2007-04-05 13:00:00,1.97065,1.97263,1.9669,1.9715,8338107482.0
2007-04-05 13:15:00,1.97145,1.974,1.97105,1.9733,10663299987.0
2007-04-05 13:30:00,1.9732,1.9734,1.97055,1.9708,6216649996.0
2007-04-05 13:45:00,1.9708,1.9715,1.96945,1.9696,8278799996.0
2007-04-05 14:00:00,1.9696,1.9705,1.96775,1.9678,9345947607.0
2007-04-05 14:15:00,1.9679,1.9695,1.96775,1.969,9949349193.0
2007-04-05 14:30:00,1.9689,1.9693,1.96695,1.9683,12053974999.0
2007-04-05 14:45:00,1.9683,1.9685,1.9676,1.968,11489800004.0
2007-04-05 15:00:00,1.968,1.9704,1.9678,1.9699,10933099995.0
2007-04-05 15:15:00,1.9699,1.9741,1.9696,1.9733,14983294493.0
2007-04-05 15:30:00,1.9734,1.9737,1.9716,1.9723,12283599994.0
2007-04-05 15:45:00,1.9723,1.9733,1.97195,1.972,13225208750.0
2007-04-05 16:00:00,1.972,1.9723,1.97115,1.9716,10117772466.0
2007-04-05 16:15:00,1.9716,1.9724,1.9709,1.9714,9967100019.0
2007-04-05 16:30:00,1.9714,1.9717,1.97095,1.9713,4544400006.0
2007-04-05 16:45:00,1.9713,1.9723,1.97105,1.97175,6380700008.0
2007-04-05 17:00:00,1.97175,1.9722,1.97105,1.9712,5397399998.0
2007-04-05 17:15:00,1.9712,1.9714,1.9708,1.97085,4618699992.0
2007-04-05 17:30:00,1.97085,1.9716,1.97085,1.9709,6662399993.0
2007-04-05 17:45:00,1.9709,1.97145,1.97055,1.9706,5021897414.0
2007-04-05 18:00:00,1.9706,1.971,1.9695,1.9707,7403028145.0
2007-04-05 18:15:00,1.9707,1.9709,1.97045,1.9706,3244599993.0
2007-04-05 18:30:00,1.9706,1.9713,1.9705,1.9707,5231200005.0
2007-04-05 18:45:00,1.9708,1.9712,1.97065,1.971,4059100008.0
2007-04-05 19:00:00,1.9711,1.9712,1.97065,1.9707,3684899975.0
2007-04-05 19:15:00,1.9708,1.9713,1.97045,1.97125,3297436221.0
2007-04-05 19:30:00,1.97125,1.9716,1.97115,1.9716,3834099980.0
2007-04-05 19:45:00,1.9716,1.9717,1.9709,1.9711,2968299999.0
2007-04-05 20:00:00,1.9712,1.9714,1.97085,1.9714,1807440609.0
2007-04-05 20:15:00,1.9714,1.9717,1.9711,1.9712,911800001.0
2007-04-05 20:30:00,1.9712,1.97125,1.97085,1.9709,1640700006.0
2007-04-05 20:45:00,1.9709,1.9711,1.96985,1.9701,2109240600.0
2007-04-05 21:00:00,1.9701,1.9709,1.9701,1.97085,874400000.0
2007-04-05 21:15:00,1.97085,1.971,1.9707,1.9707,1017299999.0
2007-04-05 21:30:00,1.9708,1.9711,1.9706,1.971,792700000.0
2007-04-05 21:45:00,1.9709,1.971,1.97075,1.9708,1357299994.0
2007-04-05 22:00:00,1.9708,1.9709,1.97039,1.9707,389999998.0
2007-04-05 22:15:00,1.9707,1.97075,1.97035,1.9706,158100000.0
2007-04-05 22:30:00,1.9706,1.9708,1.97025,1.9706,264300000.0
2007-04-05 22:45:00,1.9706,1.971,1.97055,1.97065,638699999.0
2007-04-05 23:00:00,1.97065,1.9707,1.97036,1.9706,466200000.0
2007-04-05 23:15:00,1.9706,1.9706,1.96986,1.9703,545300002.0
2007-04-05 23:30:00,1.97045,1.9715,1.97006,1.971,499499998.0
2007-04-05 23:45:00,1.971,1.9713,1.97055,1.97111,563800001.0
2007-04-06 00:00:00,1.9713,1.97155,1.97085,1.97125,415399996.0
2007-04-06 00:15:00,1.97113,1.9714,1.97057,1.97071,823999995.0
2007-04-06 00:30:00,1.97067,1.9711,1.9706,1.9711,570599998.0
2007-04-06 00:45:00,1.9711,1.9713,1.9707,1.9712,1013100011.0
2007-04-06 01:00:00,1.9712,1.9715,1.97099,1.9711,392999998.0
2007-04-06 01:15:00,1.97107,1.9713,1.97071,1.9708,575600000.0
2007-04-06 01:30:00,1.97058,1.971,1.9704,1.9705,1188300000.0
2007-04-06 01:45:00,1.9705,1.9709,1.97016,1.97017,851999998.0
2007-04-06 02:00:00,1.9706,1.97115,1.9703,1.97055,1017860138.0
2007-04-06 02:15:00,1.97075,1.9709,1.97026,1.9705,1340800002.0
2007-04-06 02:30:00,1.97045,1.97065,1.97025,1.97035,1163800004.0
2007-04-06 02:45:00,1.9704,1.9707,1.97025,1.9705,1362400002.0
2007-04-06 03:00:00,1.9705,1.9709,1.96991,1.97022,2285700007.0
2007-04-06 03:15:00,1.9703,1.9706,1.97001,1.97007,876300000.0
2007-04-06 03:30:00,1.97025,1.97065,1.97014,1.97045,301800000.0
2007-04-06 03:45:00,1.9707,1.9707,1.97039,1.9707,114500000.0
2007-04-06 04:00:00,1.97052,1.9707,1.97026,1.9703,772200005.0
2007-04-06 04:15:00,1.9703,1.9706,1.9699,1.9702,1553099996.0
2007-04-06 04:30:00,1.97002,1.9705,1.9699,1.9703,521500002.0
2007-04-06 04:45:00,1.97008,1.9705,1.96996,1.9705,519100003.0
2007-04-06 05:00:00,1.9706,1.9706,1.97014,1.97028,346600000.0
2007-04-06 05:15:00,1.97031,1.9707,1.96995,1.9707,508199999.0
2007-04-06 05:30:00,1.9707,1.9707,1.97027,1.97035,352300000.0
2007-04-06 05:45:00,1.97017,1.9705,1.96999,1.97,299199999.0
2007-04-06 06:00:00,1.9704,1.9704,1.96969,1.9702,1945000008.0
2007-04-06 06:15:00,1.9703,1.9709,1.96993,1.9709,1374100001.0
2007-04-06 06:30:00,1.9709,1.9712,1.9706,1.9712,498700000.0
2007-04-06 06:45:00,1.97115,1.9723,1.97101,1.9718,1868200002.0
2007-04-06 07:00:00,1.97185,1.9719,1.97089,1.97118,2396099992.0
2007-04-06 07:15:00,1.9713,1.9713,1.97029,1.9708,1680599999.0
2007-04-06 07:30:00,1.9707,1.97155,1.9705,1.97155,950300000.0
2007-04-06 07:45:00,1.97155,1.9718,1.9711,1.9715,894900000.0
2007-04-06 08:00:00,1.9715,1.9715,1.9706,1.97095,1539600000.0
2007-04-06 08:15:00,1.971,1.9712,1.97025,1.97076,994137960.0
2007-04-06 08:30:00,1.971,1.971,1.969,1.9703,2147000000.0
2007-04-06 08:45:00,1.9703,1.9708,1.96975,1.9706,766400004.0
2007-04-06 09:00:00,1.9706,1.9709,1.97045,1.9707,526599998.0
2007-04-06 09:15:00,1.9707,1.9708,1.9704,1.9706,842900000.0
2007-04-06 09:30:00,1.9706,1.9708,1.97005,1.97045,1026500000.0
2007-04-06 09:45:00,1.9705,1.9708,1.97031,1.9708,1131999999.0
2007-04-06 10:00:00,1.9709,1.9709,1.97045,1.9708,1051700001.0
2007-04-06 10:15:00,1.9708,1.9715,1.9707,1.9713,821700000.0
2007-04-06 10:30:00,1.9713,1.9714,1.97066,1.9711,1738399994.0
2007-04-06 10:45:00,1.97075,1.9715,1.97065,1.97103,3754299992.0
2007-04-06 11:00:00,1.97091,1.9716,1.97089,1.97105,2115899989.0
2007-04-06 11:15:00,1.9711,1.9714,1.97075,1.97075,541800001.0
2007-04-06 11:30:00,1.97075,1.9712,1.97055,1.971,2504900003.0
2007-04-06 11:45:00,1.971,1.971,1.9707,1.9708,257500000.0
2007-04-06 12:00:00,1.9708,1.9709,1.97042,1.97047,678500002.0
2007-04-06 12:15:00,1.9709,1.9713,1.97075,1.9712,428300001.0
2007-04-06 12:30:00,1.9712,1.9713,1.97105,1.9713,719200001.0
2007-04-06 12:45:00,1.9713,1.9715,1.97085,1.971,1638100007.0
2007-04-06 13:00:00,1.97105,1.97105,1.97,1.9707,1131200002.0
2007-04-06 13:15:00,1.97048,1.9708,1.97033,1.9705,2916786666.0
2007-04-06 13:30:00,1.9705,1.9706,1.9694,1.96961,1217999997.0
2007-04-06 13:45:00,1.9697,1.97,1.9697,1.96975,1169300000.0
2007-04-06 14:00:00,1.9699,1.9699,1.96825,1.9685,2656200010.0
2007-04-06 14:15:00,1.9685,1.9699,1.96815,1.9689,3226699997.0
2007-04-06 14:30:00,1.96873,1.96877,1.9636,1.9639,8695479997.0
2007-04-06 14:45:00,1.9639,1.9657,1.9639,1.9656,6717100009.0
2007-04-06 15:00:00,1.9656,1.9656,1.9646,1.9651,3125550014.0
2007-04-06 15:15:00,1.96505,1.96555,1.9647,1.9655,3985000004.0
2007-04-06 15:30:00,1.9655,1.9655,1.9646,1.9648,3941499996.0
2007-04-06 15:45:00,1.9648,1.9649,1.96385,1.9644,2205180007.0
2007-04-06 16:00:00,1.96445,1.9647,1.96355,1.9637,1973719300.0
2007-04-06 16:15:00,1.96375,1.9644,1.9637,1.9643,2490599998.0
2007-04-06 16:30:00,1.9644,1.9652,1.96425,1.96515,2227099996.0
2007-04-06 16:45:00,1.96515,1.9652,1.9647,1.9647,1718400002.0
2007-04-06 17:00:00,1.9646,1.9653,1.96434,1.965,1830999994.0
2007-04-06 17:15:00,1.96515,1.9657,1.96481,1.96555,2986299998.0
2007-04-06 17:30:00,1.9656,1.966,1.96548,1.966,1530899995.0
2007-04-06 17:45:00,1.966,1.966,1.96569,1.96595,1753400003.0
2007-04-06 18:00:00,1.96595,1.96615,1.9655,1.96565,646199997.0
2007-04-06 18:15:00,1.96565,1.9658,1.9653,1.9658,4713975004.0
2007-04-06 18:30:00,1.9658,1.9658,1.965,1.965,1612200001.0
2007-04-06 18:45:00,1.96505,1.9651,1.96425,1.9644,5126499970.0
2007-04-06 19:00:00,1.96435,1.9651,1.96435,1.965,358100000.0
2007-04-06 19:15:00,1.965,1.9652,1.96445,1.96472,2913900005.0
2007-04-06 19:30:00,1.96485,1.9651,1.96465,1.965,280400001.0
2007-04-06 19:45:00,1.965,1.96545,1.96471,1.96483,923100006.0
2007-04-06 20:00:00,1.96505,1.96505,1.9648,1.965,1824399991.0
2007-04-06 20:15:00,1.965,1.96525,1.96479,1.9649,836199995.0
2007-04-06 20:30:00,1.965,1.9651,1.96465,1.9649,869400001.0
2007-04-06 20:45:00,1.96437,1.9656,1.96437,1.9654,660900007.0
2007-04-06 21:00:00,1.96528,1.9654,1.9649,1.9651,509000000.0
2007-04-06 21:15:00,1.96487,1.9652,1.96456,1.96497,677899984.0
2007-04-06 21:30:00,1.9652,1.9652,1.9641,1.96435,796200012.0
2007-04-06 21:45:00,1.96465,1.965,1.96431,1.96452,2038500003.0
2007-04-06 22:00:00,1.9645,1.9652,1.96442,1.9652,817599994.0
2007-04-06 22:15:00,1.9652,1.9653,1.96488,1.96525,518500000.0
2007-04-06 22:30:00,1.96511,1.9654,1.9645,1.96523,511299999.0
2007-04-06 22:45:00,1.96509,1.9659,1.96486,1.9652,501600003.0
2007-04-09 00:00:00,1.9651,1.9656,1.9651,1.9652,132000000.0
2007-04-09 00:15:00,1.965,1.9652,1.965,1.965,132000000.0
2007-04-09 00:30:00,1.9651,1.9651,1.9646,1.9649,211200000.0
2007-04-09 01:00:00,1.9648,1.965,1.9648,1.965,52800000.0
2007-04-09 01:15:00,1.9648,1.965,1.9648,1.9649,52800000.0
2007-04-09 01:30:00,1.9648,1.9649,1.9645,1.9645,264000000.0
2007-04-09 01:45:00,1.9644,1.9646,1.9644,1.9644,158400000.0
2007-04-09 02:00:00,1.9644,1.9644,1.96382,1.9641,492710001.0
2007-04-09 02:15:00,1.9641,1.9643,1.96381,1.96415,640299998.0
2007-04-09 02:30:00,1.96405,1.9644,1.96395,1.9642,381699999.0
2007-04-09 02:45:00,1.9642,1.9642,1.96356,1.96367,830199998.0
2007-04-09 03:00:00,1.96367,1.9641,1.96364,1.9641,368300000.0
2007-04-09 03:15:00,1.9641,1.9647,1.9641,1.9642,1054099998.0
2007-04-09 03:30:00,1.9642,1.9644,1.96405,1.96423,357200000.0
2007-04-09 03:45:00,1.9644,1.96442,1.96407,1.96442,480100001.0
2007-04-09 04:00:00,1.9644,1.9644,1.96389,1.96401,528899997.0
2007-04-09 04:15:00,1.9642,1.9643,1.96366,1.96366,611800003.0
2007-04-09 04:30:00,1.964,1.9646,1.96374,1.96412,620800000.0
2007-04-09 04:45:00,1.96427,1.9647,1.96401,1.9643,836200014.0
2007-04-09 05:00:00,1.96409,1.9644,1.96393,1.96412,545799999.0
2007-04-09 05:15:00,1.96398,1.9645,1.96368,1.96433,763299997.0
2007-04-09 05:30:00,1.96428,1.9644,1.96398,1.96407,640499998.0
2007-04-09 05:45:00,1.9643,1.9644,1.9639,1.96422,468400000.0
2007-04-09 06:00:00,1.9644,1.9645,1.9641,1.96435,786199997.0
2007-04-09 06:15:00,1.9641,1.9645,1.96403,1.9645,785899995.0
2007-04-09 06:30:00,1.9645,1.9646,1.96429,1.9645,505899999.0
2007-04-09 06:45:00,1.9645,1.9646,1.96414,1.9646,356600000.0
2007-04-09 07:00:00,1.9646,1.96495,1.96425,1.9646,544269999.0
2007-04-09 07:15:00,1.9646,1.965,1.96437,1.9646,1478500002.0
2007-04-09 07:30:00,1.9646,1.965,1.96455,1.9647,2018299994.0
2007-04-09 07:45:00,1.9647,1.9648,1.96419,1.9646,1187000000.0
2007-04-09 08:00:00,1.9646,1.9649,1.9644,1.96473,1318200000.0
2007-04-09 08:15:00,1.96465,1.9649,1.96385,1.9641,1074400000.0
2007-04-09 08:30:00,1.9641,1.9643,1.9639,1.9641,815100000.0
2007-04-09 08:45:00,1.9641,1.9645,1.96386,1.9643,948499999.0
2007-04-09 09:00:00,1.9642,1.9645,1.96405,1.9641,807699997.0
2007-04-09 09:15:00,1.9641,1.9644,1.96405,1.96405,718600000.0
2007-04-09 09:30:00,1.96405,1.9641,1.96333,1.96365,858999998.0
2007-04-09 09:45:00,1.96365,1.9643,1.96351,1.964,2076800002.0
2007-04-09 10:00:00,1.964,1.9641,1.9637,1.9639,740699999.0
2007-04-09 10:15:00,1.96374,1.9647,1.96365,1.96385,1962600002.0
2007-04-09 10:30:00,1.964,1.96435,1.9637,1.96425,1268200001.0
2007-04-09 10:45:00,1.9643,1.9644,1.96405,1.9643,528100002.0
2007-04-09 11:00:00,1.9643,1.9645,1.96378,1.9642,1290600003.0
2007-04-09 11:15:00,1.9642,1.96426,1.96397,1.9641,421399999.0
2007-04-09 11:30:00,1.964,1.9644,1.96369,1.9644,957199997.0
2007-04-09 11:45:00,1.96434,1.9644,1.96399,1.9644,4189890910.0
2007-04-09 12:00:00,1.96412,1.9646,1.96388,1.96409,4064599982.0
2007-04-09 12:15:00,1.9643,1.9647,1.96407,1.9645,1687499992.0
2007-04-09 12:30:00,1.9645,1.9646,1.964,1.9641,2252049994.0
2007-04-09 12:45:00,1.9642,1.9646,1.9641,1.9644,1468900002.0
2007-04-09 13:00:00,1.9644,1.9646,1.96425,1.9643,569199999.0
2007-04-09 13:15:00,1.9643,1.9644,1.9623,1.9624,2163800000.0
2007-04-09 13:30:00,1.9624,1.96295,1.9623,1.96285,1296800002.0
2007-04-09 13:45:00,1.96285,1.9638,1.96285,1.96355,952300000.0
2007-04-09 14:00:00,1.9635,1.9635,1.9623,1.96275,1543700001.0
2007-04-09 14:15:00,1.96275,1.9628,1.962,1.9623,1789500000.0
2007-04-09 14:30:00,1.9623,1.9625,1.96195,1.962,1902600000.0
2007-04-09 14:45:00,1.962,1.962,1.96125,1.9613,4803199994.0
2007-04-09 15:00:00,1.9613,1.9619,1.9608,1.9609,3578150003.0
2007-04-09 15:15:00,1.9609,1.9616,1.96075,1.96115,4998099993.0
2007-04-09 15:30:00,1.9612,1.9615,1.9608,1.9613,2571704427.0
2007-04-09 15:45:00,1.9613,1.9616,1.9605,1.9607,4979100001.0
2007-04-09 16:00:00,1.96065,1.962,1.96065,1.9618,4130093165.0
2007-04-09 16:15:00,1.9618,1.9619,1.9613,1.9613,3112200001.0
2007-04-09 16:30:00,1.9613,1.9613,1.96075,1.9608,2487799999.0
2007-04-09 16:45:00,1.9608,1.9619,1.9605,1.96185,4359199996.0
2007-04-09 17:00:00,1.96185,1.9625,1.9617,1.9618,3549299999.0
2007-04-09 17:15:00,1.9618,1.9619,1.9615,1.9617,2039200000.0
2007-04-09 17:30:00,1.9617,1.9617,1.96145,1.9615,1247900000.0
2007-04-09 17:45:00,1.9615,1.9615,1.9605,1.9606,1756800000.0
2007-04-09 18:00:00,1.9607,1.9611,1.9606,1.9609,2215600000.0
2007-04-09 18:15:00,1.9609,1.9609,1.9604,1.9604,1977999999.0
2007-04-09 18:30:00,1.9604,1.9606,1.9599,1.96,4122799998.0
2007-04-09 18:45:00,1.96,1.9601,1.95915,1.95955,3744400009.0
2007-04-09 19:00:00,1.95955,1.9599,1.95925,1.9597,3397699994.0
2007-04-09 19:15:00,1.9597,1.9597,1.95925,1.9597,2443699997.0
2007-04-09 19:30:00,1.9597,1.9602,1.95955,1.96005,1782899999.0
2007-04-09 19:45:00,1.9602,1.9607,1.96015,1.9605,2354600001.0
2007-04-09 20:00:00,1.9605,1.9607,1.96045,1.9606,2162399995.0
2007-04-09 20:15:00,1.9606,1.961,1.96045,1.9608,2028700002.0
2007-04-09 20:30:00,1.9608,1.9609,1.96045,1.9606,635200000.0
2007-04-09 20:45:00,1.9606,1.961,1.96035,1.9609,1647700000.0
2007-04-09 21:00:00,1.9609,1.9614,1.96075,1.9611,1195400000.0
2007-04-09 21:15:00,1.9612,1.9618,1.9611,1.9614,3962799996.0
2007-04-09 21:30:00,1.9614,1.9617,1.96135,1.9616,3193200003.0
2007-04-09 21:45:00,1.9616,1.9619,1.96126,1.9616,1498480006.0
2007-04-09 22:00:00,1.9617,1.9623,1.9616,1.9621,1252500000.0
2007-04-09 22:15:00,1.9621,1.9622,1.9615,1.96158,730800000.0
2007-04-09 22:30:00,1.9619,1.9622,1.96138,1.9622,646700000.0
2007-04-09 22:45:00,1.96206,1.9626,1.9617,1.9623,795799998.0
2007-04-09 23:00:00,1.9624,1.9626,1.96213,1.9625,391400000.0
2007-04-09 23:15:00,1.9625,1.9625,1.96173,1.96207,1362600003.0
2007-04-09 23:30:00,1.96186,1.96235,1.96176,1.9622,897800000.0
2007-04-09 23:45:00,1.96212,1.9624,1.96181,1.9624,1938999999.0
2007-04-10 00:00:00,1.96228,1.9623,1.96168,1.962,1705999988.0
2007-04-10 00:15:00,1.962,1.9622,1.96126,1.96182,1461100003.0
2007-04-10 00:30:00,1.96175,1.96194,1.9616,1.96183,286900000.0
2007-04-10 00:45:00,1.9619,1.9619,1.96133,1.9617,827600000.0
2007-04-10 01:00:00,1.9617,1.962,1.96097,1.96145,436000000.0
2007-04-10 01:15:00,1.9615,1.9618,1.96135,1.96145,190000001.0
2007-04-10 01:30:00,1.9614,1.9615,1.96095,1.9614,397800000.0
2007-04-10 01:45:00,1.96108,1.9618,1.96091,1.9618,914600000.0
2007-04-10 02:00:00,1.9618,1.9622,1.9614,1.96195,1151500001.0
2007-04-10 02:15:00,1.962,1.9624,1.9619,1.9622,1177199999.0
2007-04-10 02:30:00,1.9622,1.9633,1.96193,1.96285,1353500000.0
2007-04-10 02:45:00,1.96272,1.9649,1.96269,1.9648,1836799999.0
2007-04-10 03:00:00,1.9648,1.9652,1.9641,1.9647,2173900000.0
2007-04-10 03:15:00,1.9647,1.9647,1.9641,1.9641,776900000.0
2007-04-10 03:30:00,1.9641,1.9663,1.9641,1.9662,2698200001.0
2007-04-10 03:45:00,1.9662,1.9677,1.9661,1.9668,4049199990.0
2007-04-10 04:00:00,1.9668,1.9684,1.96635,1.9675,2789500001.0
2007-04-10 04:15:00,1.9674,1.969,1.96695,1.96825,1751799999.0
2007-04-10 04:30:00,1.9684,1.9699,1.9684,1.9697,3752500013.0
2007-04-10 04:45:00,1.9696,1.9697,1.96865,1.96895,1762600002.0
2007-04-10 05:00:00,1.96895,1.96895,1.9682,1.9684,935100002.0
2007-04-10 05:15:00,1.9684,1.9685,1.968,1.9682,1455800001.0
2007-04-10 05:30:00,1.96825,1.9686,1.96725,1.9674,1421000000.0
2007-04-10 05:45:00,1.9674,1.9675,1.9666,1.9673,1777600000.0
2007-04-10 06:00:00,1.9673,1.96735,1.96705,1.9672,1850399994.0
2007-04-10 06:15:00,1.96715,1.9678,1.96679,1.9677,1543900000.0
2007-04-10 06:30:00,1.96795,1.96795,1.96739,1.96775,882699998.0
2007-04-10 06:45:00,1.9677,1.9684,1.9677,1.9683,883800003.0
2007-04-10 07:00:00,1.9683,1.9692,1.9681,1.9688,2399949999.0
2007-04-10 07:15:00,1.96885,1.969,1.9686,1.9689,2349900001.0
2007-04-10 07:30:00,1.969,1.9693,1.96875,1.9688,1697500000.0
2007-04-10 07:45:00,1.9688,1.971,1.96815,1.9688,3187099999.0
2007-04-10 08:00:00,1.9688,1.9693,1.9685,1.96875,1837200001.0
2007-04-10 08:15:00,1.9688,1.9698,1.9688,1.9695,3842900000.0
2007-04-10 08:30:00,1.9695,1.9697,1.96825,1.9687,4997900009.0
2007-04-10 08:45:00,1.9687,1.9696,1.9685,1.9695,3100200006.0
2007-04-10 09:00:00,1.9696,1.9707,1.9695,1.9703,5335300007.0
2007-04-10 09:15:00,1.9703,1.9704,1.9693,1.96935,3423500012.0
2007-04-10 09:30:00,1.96935,1.9695,1.969,1.96915,2268849997.0
2007-04-10 09:45:00,1.96915,1.9692,1.96725,1.9677,6414850013.0
2007-04-10 10:00:00,1.9677,1.9704,1.9674,1.969,7727400002.0
2007-04-10 10:15:00,1.9689,1.9698,1.96855,1.96875,6643199975.0
2007-04-10 10:30:00,1.9688,1.9714,1.9688,1.97015,9113189996.0
2007-04-10 10:45:00,1.97015,1.9707,1.9695,1.9704,6041900013.0
2007-04-10 11:00:00,1.97035,1.9706,1.96975,1.9704,5912700014.0
2007-04-10 11:15:00,1.97035,1.9719,1.9702,1.9711,7200900009.0
2007-04-10 11:30:00,1.9711,1.9718,1.9711,1.97125,3117299991.0
2007-04-10 11:45:00,1.97125,1.9718,1.97105,1.9714,3478800002.0
2007-04-10 12:00:00,1.9714,1.9715,1.97075,1.9711,6806299948.0
2007-04-10 12:15:00,1.9711,1.9716,1.97075,1.9716,6205650011.0
2007-04-10 12:30:00,1.9716,1.9717,1.9712,1.9717,3037208340.0
2007-04-10 12:45:00,1.9717,1.9728,1.97145,1.9719,3731200004.0
2007-04-10 13:00:00,1.972,1.9731,1.97185,1.9729,7065949985.0
2007-04-10 13:15:00,1.97285,1.9739,1.97275,1.9738,7455100002.0
2007-04-10 13:30:00,1.9738,1.9741,1.9733,1.97365,7517401194.0
2007-04-10 13:45:00,1.9736,1.9742,1.97285,1.97355,6739437518.0
2007-04-10 14:00:00,1.97355,1.9744,1.9735,1.9736,6054100008.0
2007-04-10 14:15:00,1.9736,1.9751,1.9735,1.9741,9074199991.0
2007-04-10 14:30:00,1.9741,1.97435,1.97365,1.97435,6246000005.0
2007-04-10 14:45:00,1.97435,1.9749,1.97345,1.9735,8587400004.0
2007-04-10 15:00:00,1.9735,1.9748,1.9735,1.9745,9445600013.0
2007-04-10 15:15:00,1.9745,1.9746,1.97355,1.97395,7892249988.0
2007-04-10 15:30:00,1.97395,1.9741,1.97315,1.9734,6329999991.0
2007-04-10 15:45:00,1.9733,1.9735,1.97245,1.97335,11037650004.0
2007-04-10 16:00:00,1.9734,1.9737,1.97145,1.9727,17004868062.0
2007-04-10 16:15:00,1.97265,1.9732,1.97235,1.9732,9171599985.0
2007-04-10 16:30:00,1.9732,1.9739,1.97301,1.9733,9740400014.0
2007-04-10 16:45:00,1.97325,1.974,1.9724,1.97245,9948400000.0
2007-04-10 17:00:00,1.97245,1.9738,1.9723,1.97265,12870399998.0
2007-04-10 17:15:00,1.97265,1.9731,1.97225,1.9727,6222199998.0
2007-04-10 17:30:00,1.9728,1.973,1.9718,1.972,5837600000.0
2007-04-10 17:45:00,1.97195,1.972,1.9708,1.9716,7311400008.0
2007-04-10 18:00:00,1.9716,1.9732,1.9716,1.9729,10671499976.0
2007-04-10 18:15:00,1.9729,1.97315,1.9724,1.9727,5309899993.0
2007-04-10 18:30:00,1.9727,1.9728,1.972,1.972,4457099998.0
2007-04-10 18:45:00,1.972,1.9729,1.97185,1.9723,6610500009.0
2007-04-10 19:00:00,1.9723,1.9724,1.97205,1.9721,3533900001.0
2007-04-10 19:15:00,1.9721,1.9722,1.97155,1.9716,4450199993.0
2007-04-10 19:30:00,1.9716,1.9716,1.97095,1.9713,3767700002.0
2007-04-10 19:45:00,1.9714,1.9715,1.97112,1.9713,2847399997.0
2007-04-10 20:00:00,1.9713,1.9718,1.97097,1.97125,2793700005.0
2007-04-10 20:15:00,1.97125,1.97165,1.97095,1.9711,2452599998.0
2007-04-10 20:30:00,1.9711,1.9718,1.97085,1.9717,3631400005.0
2007-04-10 20:45:00,1.9717,1.9717,1.97145,1.97155,2481099996.0
2007-04-10 21:00:00,1.9716,1.97175,1.97105,1.9711,3032200002.0
2007-04-10 21:15:00,1.9711,1.9713,1.97055,1.971,2140799996.0
2007-04-10 21:30:00,1.971,1.9719,1.97085,1.9718,2452299988.0
2007-04-10 21:45:00,1.9718,1.972,1.97155,1.9719,1555799999.0
2007-04-10 22:00:00,1.9719,1.9722,1.9714,1.972,2318200004.0
2007-04-10 22:15:00,1.972,1.9721,1.97176,1.9718,813400000.0
2007-04-10 22:30:00,1.9717,1.9722,1.9716,1.972,1211999997.0
2007-04-10 22:45:00,1.972,1.9727,1.97169,1.97265,1126900000.0
2007-04-10 23:00:00,1.97265,1.9732,1.97259,1.973,530200006.0
2007-04-10 23:15:00,1.9729,1.9729,1.97202,1.9724,721700004.0
2007-04-10 23:30:00,1.9723,1.9724,1.9716,1.97167,639599999.0
2007-04-10 23:45:00,1.972,1.972,1.97144,1.9717,832400000.0
2007-04-11 00:00:00,1.9717,1.9717,1.97107,1.9715,1751699987.0
2007-04-11 00:15:00,1.9715,1.9716,1.97107,1.97107,985299999.0
2007-04-11 00:30:00,1.97127,1.9715,1.97089,1.97123,924600000.0
2007-04-11 00:45:00,1.97133,1.9714,1.9709,1.9714,601800001.0
2007-04-11 01:00:00,1.9714,1.972,1.9714,1.972,1060499994.0
2007-04-11 01:15:00,1.972,1.9724,1.97157,1.9724,678900000.0
2007-04-11 01:30:00,1.9723,1.9725,1.97209,1.9724,711400000.0
2007-04-11 01:45:00,1.9724,1.9725,1.9716,1.9719,807700001.0
2007-04-11 02:00:00,1.9719,1.9719,1.97115,1.97125,1033300000.0
2007-04-11 02:15:00,1.9712,1.9718,1.9709,1.971,1738049986.0
2007-04-11 02:30:00,1.9709,1.9718,1.9709,1.9718,1355399998.0
2007-04-11 02:45:00,1.9718,1.9721,1.9717,1.972,571400000.0
2007-04-11 03:00:00,1.972,1.972,1.97145,1.9716,1650300001.0
2007-04-11 03:15:00,1.9716,1.9728,1.9711,1.9726,2633499997.0
2007-04-11 03:30:00,1.9726,1.9743,1.97255,1.9739,3102800005.0
2007-04-11 03:45:00,1.9738,1.9757,1.9738,1.97565,3699889996.0
2007-04-11 04:00:00,1.97555,1.9778,1.97555,1.9766,6478099996.0
2007-04-11 04:15:00,1.9766,1.9773,1.9765,1.97685,2329419997.0
2007-04-11 04:30:00,1.9769,1.9772,1.97655,1.97655,1891899999.0
2007-04-11 04:45:00,1.9766,1.9772,1.97655,1.9767,1380770000.0
2007-04-11 05:00:00,1.9767,1.9768,1.97545,1.9756,1367300001.0
2007-04-11 05:15:00,1.9756,1.9765,1.97555,1.9761,1492499998.0
2007-04-11 05:30:00,1.976,1.9762,1.9757,1.9757,549999999.0
2007-04-11 05:45:00,1.9757,1.9758,1.9752,1.9753,649499998.0
2007-04-11 06:00:00,1.9754,1.9754,1.97405,1.9745,1475700000.0
2007-04-11 06:15:00,1.9747,1.975,1.97405,1.9742,721000000.0
2007-04-11 06:30:00,1.9742,1.9757,1.97405,1.9749,2344800003.0
2007-04-11 06:45:00,1.97485,1.9751,1.9745,1.9746,1145800001.0
2007-04-11 07:00:00,1.9746,1.9753,1.9746,1.9751,845700000.0
2007-04-11 07:15:00,1.9752,1.9757,1.97495,1.9755,2263500005.0
2007-04-11 07:30:00,1.9755,1.97695,1.9755,1.9769,3993799995.0
2007-04-11 07:45:00,1.9769,1.9771,1.97605,1.977,2091500000.0
2007-04-11 08:00:00,1.977,1.9793,1.9767,1.9786,5195369997.0
2007-04-11 08:15:00,1.9786,1.9792,1.9781,1.9784,3698000000.0
2007-04-11 08:30:00,1.9784,1.9798,1.978,1.9796,4979799994.0
2007-04-11 08:45:00,1.9796,1.9799,1.97895,1.9796,4046299994.0
2007-04-11 09:00:00,1.9796,1.9805,1.9794,1.9799,6310499992.0
2007-04-11 09:15:00,1.97985,1.9817,1.9798,1.98035,6685100672.0
2007-04-11 09:30:00,1.9804,1.98065,1.9779,1.9784,8000000001.0
2007-04-11 09:45:00,1.9784,1.979,1.9781,1.9781,4369300008.0
2007-04-11 10:00:00,1.9781,1.97825,1.976,1.97695,8189799989.0
2007-04-11 10:15:00,1.97695,1.9775,1.97685,1.9773,5731900006.0
2007-04-11 10:30:00,1.9773,1.9776,1.97685,1.9773,4405699999.0
2007-04-11 10:45:00,1.9773,1.9786,1.9771,1.9779,3677500013.0
2007-04-11 11:00:00,1.9779,1.9785,1.9778,1.9782,5511099992.0
2007-04-11 11:15:00,1.9782,1.9786,1.9772,1.9773,4655399995.0
2007-04-11 11:30:00,1.9773,1.978,1.9772,1.978,4040300000.0
2007-04-11 11:45:00,1.978,1.9786,1.97775,1.9786,5996200004.0
2007-04-11 12:00:00,1.9785,1.9792,1.97795,1.9789,5852979996.0
2007-04-11 12:15:00,1.9788,1.9792,1.9781,1.9785,4811399995.0
2007-04-11 12:30:00,1.9785,1.9785,1.9765,1.9768,4065999997.0
2007-04-11 12:45:00,1.9768,1.977,1.9764,1.9769,5236399998.0
2007-04-11 13:00:00,1.977,1.9779,1.97695,1.97715,4191069999.0
2007-04-11 13:15:00,1.9772,1.9775,1.97625,1.9773,6481100005.0
2007-04-11 13:30:00,1.9773,1.9773,1.97655,1.977,5064199993.0
2007-04-11 13:45:00,1.977,1.9773,1.9766,1.9771,4915500013.0
2007-04-11 14:00:00,1.9771,1.9772,1.9766,1.9768,4985299998.0
2007-04-11 14:15:00,1.9768,1.9771,1.9747,1.9762,8285939989.0
2007-04-11 14:30:00,1.9762,1.9764,1.9756,1.976,8715999983.0
2007-04-11 14:45:00,1.976,1.9775,1.976,1.97675,10858799969.0
2007-04-11 15:00:00,1.97675,1.9774,1.97665,1.977,6800299994.0
2007-04-11 15:15:00,1.9771,1.9771,1.976,1.976,8897299995.0
2007-04-11 15:30:00,1.976,1.9767,1.9757,1.9767,8846999995.0
2007-04-11 15:45:00,1.9767,1.9767,1.97605,1.97655,7905960832.0
2007-04-11 16:00:00,1.9766,1.9766,1.9757,1.9761,8681703801.0
2007-04-11 16:15:00,1.9761,1.9778,1.9758,1.9776,8649779984.0
2007-04-11 16:30:00,1.9775,1.97865,1.9774,1.9782,12263000021.0
2007-04-11 16:45:00,1.9782,1.9789,1.9777,1.9789,12192599990.0
2007-04-11 17:00:00,1.9789,1.9789,1.9779,1.9781,6227100006.0
2007-04-11 17:15:00,1.9781,1.9782,1.97775,1.978,8527399971.0
2007-04-11 17:30:00,1.978,1.9787,1.97795,1.9783,7018899986.0
2007-04-11 17:45:00,1.9783,1.9786,1.97785,1.9785,5230747928.0
2007-04-11 18:00:00,1.9785,1.9785,1.9778,1.97795,4086599994.0
2007-04-11 18:15:00,1.97795,1.9781,1.97775,1.9778,4075199994.0
2007-04-11 18:30:00,1.9778,1.978,1.9772,1.9773,3407599994.0
2007-04-11 18:45:00,1.9773,1.9774,1.9765,1.9768,3470999996.0
2007-04-11 19:00:00,1.97675,1.9779,1.97675,1.9778,3158935831.0
2007-04-11 19:15:00,1.9778,1.978,1.9771,1.97735,3977699999.0
2007-04-11 19:30:00,1.9774,1.9774,1.97665,1.9773,5562800009.0
2007-04-11 19:45:00,1.9773,1.9776,1.9764,1.9764,3335800005.0
2007-04-11 20:00:00,1.9764,1.9774,1.97325,1.9739,12708000002.0
2007-04-11 20:15:00,1.9739,1.9757,1.97385,1.97555,6929300005.0
2007-04-11 20:30:00,1.97555,1.9758,1.9748,1.9757,4715649992.0
2007-04-11 20:45:00,1.9756,1.9759,1.97475,1.9749,2745300000.0
2007-04-11 21:00:00,1.9749,1.9754,1.97485,1.9753,3648399995.0
2007-04-11 21:15:00,1.9753,1.9753,1.9744,1.9747,2560399998.0
2007-04-11 21:30:00,1.9748,1.9748,1.9743,1.9746,3939840002.0
2007-04-11 21:45:00,1.9746,1.9754,1.97455,1.9753,2700600004.0
2007-04-11 22:00:00,1.9753,1.9756,1.97513,1.97545,1266900000.0
2007-04-11 22:15:00,1.9755,1.9758,1.9748,1.9752,730500000.0
2007-04-11 22:30:00,1.9752,1.9754,1.97465,1.9751,928600000.0
2007-04-11 22:45:00,1.975,1.9754,1.9747,1.9748,693000000.0
2007-04-11 23:00:00,1.9748,1.9752,1.9745,1.975,697000000.0
2007-04-11 23:15:00,1.9749,1.9753,1.97451,1.9748,2135600001.0
2007-04-11 23:30:00,1.9748,1.97521,1.9748,1.9748,669199999.0
2007-04-11 23:45:00,1.9748,1.9754,1.9746,1.9754,561599999.0
2007-04-12 00:00:00,1.97503,1.9754,1.9748,1.9752,2025599999.0
2007-04-12 00:15:00,1.9753,1.9756,1.97505,1.9754,425800004.0
2007-04-12 00:30:00,1.9754,1.9756,1.97509,1.9756,953600000.0
2007-04-12 00:45:00,1.9756,1.97593,1.97528,1.97585,917699997.0
2007-04-12 01:00:00,1.9759,1.9765,1.9758,1.97603,1194800001.0
2007-04-12 01:15:00,1.9761,1.9766,1.97591,1.9764,558300000.0
2007-04-12 01:30:00,1.9764,1.9766,1.97615,1.9764,1004300000.0
2007-04-12 01:45:00,1.9763,1.9764,1.97525,1.9754,1020499998.0
2007-04-12 02:00:00,1.9754,1.9756,1.97455,1.9755,1506199999.0
2007-04-12 02:15:00,1.9755,1.9755,1.9747,1.97502,880380000.0
2007-04-12 02:30:00,1.9753,1.9753,1.97441,1.9747,848900001.0
2007-04-12 02:45:00,1.9747,1.9749,1.9741,1.9741,991600003.0
2007-04-12 03:00:00,1.97405,1.9742,1.97235,1.9733,4307199997.0
2007-04-12 03:15:00,1.9732,1.9735,1.97295,1.9732,1594100001.0
2007-04-12 03:30:00,1.9732,1.9765,1.97295,1.9754,3382400005.0
2007-04-12 03:45:00,1.9754,1.9761,1.9747,1.9747,2487199992.0
2007-04-12 04:00:00,1.97475,1.9754,1.9742,1.9745,1436300005.0
2007-04-12 04:15:00,1.9745,1.9751,1.97425,1.97465,1167399999.0
2007-04-12 04:30:00,1.97475,1.97625,1.97475,1.97605,1939900003.0
2007-04-12 04:45:00,1.976,1.9763,1.9756,1.9757,1934300005.0
2007-04-12 05:00:00,1.9758,1.976,1.97509,1.97556,603000000.0
2007-04-12 05:15:00,1.9758,1.9758,1.9753,1.9756,771800002.0
2007-04-12 05:30:00,1.9756,1.976,1.9756,1.9759,559900000.0
2007-04-12 05:45:00,1.9759,1.97655,1.97565,1.976,1059400002.0
2007-04-12 06:00:00,1.976,1.976,1.97495,1.9751,943499999.0
2007-04-12 06:15:00,1.9751,1.9753,1.9741,1.97465,1548499995.0
2007-04-12 06:30:00,1.9747,1.9755,1.9745,1.9752,770200000.0
2007-04-12 06:45:00,1.97515,1.97525,1.97449,1.9748,1351600002.0
2007-04-12 07:00:00,1.9749,1.9751,1.97449,1.9749,1766199992.0
2007-04-12 07:15:00,1.9749,1.9764,1.9748,1.9762,1193249999.0
2007-04-12 07:30:00,1.9763,1.9763,1.9754,1.9758,1445400000.0
2007-04-12 07:45:00,1.9759,1.9764,1.9758,1.9759,1002200000.0
2007-04-12 08:00:00,1.9758,1.9769,1.9758,1.9768,3974199994.0
2007-04-12 08:15:00,1.9768,1.9778,1.9767,1.9774,4017300001.0
2007-04-12 08:30:00,1.9774,1.9779,1.9772,1.9775,2993299992.0
2007-04-12 08:45:00,1.9775,1.97895,1.9772,1.9778,5272999995.0
2007-04-12 09:00:00,1.97775,1.9781,1.9775,1.978,4622600017.0
2007-04-12 09:15:00,1.978,1.9783,1.9776,1.97775,4421200009.0
2007-04-12 09:30:00,1.9778,1.9783,1.97675,1.97695,2829050002.0
2007-04-12 09:45:00,1.97695,1.9774,1.976,1.9771,4927750001.0
2007-04-12 10:00:00,1.9771,1.9776,1.97675,1.9775,4568799992.0
2007-04-12 10:15:00,1.9776,1.9776,1.9763,1.97645,3388599997.0
2007-04-12 10:30:00,1.97635,1.9765,1.97465,1.9756,6816200007.0
2007-04-12 10:45:00,1.9756,1.9757,1.9737,1.97395,8070800009.0
2007-04-12 11:00:00,1.974,1.9751,1.974,1.9748,6096200005.0
2007-04-12 11:15:00,1.9748,1.97505,1.9746,1.9748,3877000008.0
2007-04-12 11:30:00,1.97475,1.9752,1.97415,1.9747,5002400001.0
2007-04-12 11:45:00,1.9747,1.9758,1.9744,1.9758,5925599995.0
2007-04-12 12:00:00,1.9758,1.9759,1.9752,1.97535,4543200011.0
2007-04-12 12:15:00,1.97535,1.9758,1.9752,1.9755,3493199993.0
2007-04-12 12:30:00,1.97555,1.9763,1.97535,1.9762,4883899998.0
2007-04-12 12:45:00,1.9763,1.9768,1.97615,1.9763,5138799987.0
2007-04-12 13:00:00,1.9763,1.9771,1.97625,1.97675,4543400011.0
2007-04-12 13:15:00,1.9768,1.9773,1.97665,1.9767,2460199997.0
2007-04-12 13:30:00,1.9767,1.9777,1.97665,1.9774,6926399992.0
2007-04-12 13:45:00,1.9775,1.97815,1.977,1.9774,5323900006.0
2007-04-12 14:00:00,1.9773,1.9782,1.9773,1.9782,4781599989.0
2007-04-12 14:15:00,1.9782,1.9783,1.97735,1.9774,6683550001.0
2007-04-12 14:30:00,1.9775,1.9779,1.9765,1.9773,11703300000.0
2007-04-12 14:45:00,1.97725,1.9773,1.97595,1.9771,11860750003.0
2007-04-12 15:00:00,1.9771,1.9778,1.9767,1.9777,12655589991.0
2007-04-12 15:15:00,1.97765,1.9778,1.97675,1.97725,9532975007.0
2007-04-12 15:30:00,1.97725,1.97875,1.97725,1.9781,4287699993.0
2007-04-12 15:45:00,1.9781,1.9798,1.9781,1.9783,7421992424.0
2007-04-12 16:00:00,1.9783,1.9796,1.9781,1.9792,5458099993.0
2007-04-12 16:15:00,1.9792,1.9804,1.9786,1.97875,4676199998.0
2007-04-12 16:30:00,1.97875,1.9811,1.97865,1.9792,5336499998.0
2007-04-12 16:45:00,1.9792,1.9798,1.97845,1.9793,3387200002.0
2007-04-12 17:00:00,1.9793,1.9795,1.97845,1.9786,2806799999.0
2007-04-12 17:15:00,1.9786,1.9787,1.9768,1.9779,3865149999.0
2007-04-12 17:30:00,1.9779,1.9791,1.97685,1.9772,3511900000.0
2007-04-12 17:45:00,1.9772,1.9774,1.9766,1.9766,3850400000.0
2007-04-12 18:00:00,1.9767,1.9778,1.9763,1.9774,3290000001.0
2007-04-12 18:15:00,1.9774,1.9776,1.977,1.9771,3422000000.0
2007-04-12 18:30:00,1.9771,1.97755,1.9759,1.9774,3791300000.0
2007-04-12 18:45:00,1.97735,1.9777,1.97675,1.97685,2513300000.0
2007-04-12 19:00:00,1.9769,1.9776,1.97685,1.9775,2187800000.0
2007-04-12 19:15:00,1.9775,1.9779,1.97745,1.9775,1240500000.0
2007-04-12 19:30:00,1.9775,1.9782,1.9775,1.9777,1323500000.0
2007-04-12 19:45:00,1.97765,1.978,1.97745,1.9778,1177500000.0
2007-04-12 20:00:00,1.9778,1.9781,1.97755,1.97775,1332399997.0
2007-04-12 20:15:00,1.97775,1.9784,1.97775,1.97835,1029200000.0
2007-04-12 20:30:00,1.9784,1.97875,1.9781,1.9786,1144600000.0
2007-04-12 20:45:00,1.9785,1.9786,1.9779,1.9781,879000000.0
2007-04-12 21:00:00,1.978,1.9783,1.97775,1.9781,1062100000.0
2007-04-12 21:15:00,1.9781,1.9788,1.978,1.9786,897000000.0
2007-04-12 21:30:00,1.9786,1.9795,1.9786,1.9795,916900000.0
2007-04-12 21:45:00,1.9794,1.9795,1.9782,1.9782,924199998.0
2007-04-12 22:00:00,1.97825,1.9788,1.97818,1.9786,602500003.0
2007-04-12 22:15:00,1.9787,1.9791,1.97829,1.97829,1086800001.0
2007-04-12 22:30:00,1.9784,1.9789,1.97811,1.97845,532199998.0
2007-04-12 22:45:00,1.9787,1.9794,1.9782,1.9791,411500000.0
2007-04-12 23:00:00,1.9787,1.9796,1.9785,1.9793,551999999.0
2007-04-12 23:15:00,1.9792,1.9795,1.97873,1.9795,1475700003.0
2007-04-12 23:30:00,1.9795,1.9799,1.97921,1.97921,449800000.0
2007-04-12 23:45:00,1.9794,1.9795,1.97881,1.9792,965900001.0
2007-04-13 00:00:00,1.9792,1.9794,1.97815,1.9785,288600000.0
2007-04-13 00:15:00,1.9784,1.9794,1.97797,1.9792,1158000001.0
2007-04-13 00:30:00,1.9791,1.9793,1.9783,1.9784,507200000.0
2007-04-13 00:45:00,1.9784,1.9802,1.9784,1.98,816700000.0
2007-04-13 01:00:00,1.98005,1.98015,1.97922,1.9798,666600000.0
2007-04-13 01:15:00,1.9799,1.9799,1.97909,1.9796,653599999.0
2007-04-13 01:30:00,1.97965,1.97965,1.97909,1.9793,369400000.0
2007-04-13 01:45:00,1.9791,1.9795,1.9787,1.9794,614500000.0
2007-04-13 02:00:00,1.9794,1.97995,1.9784,1.9798,1023200000.0
2007-04-13 02:15:00,1.9799,1.9805,1.9793,1.9804,1534000003.0
2007-04-13 02:30:00,1.9804,1.9809,1.9797,1.9807,1126399999.0
2007-04-13 02:45:00,1.9807,1.981,1.9792,1.9792,3111400003.0
2007-04-13 03:00:00,1.9793,1.9805,1.9791,1.9805,925200000.0
2007-04-13 03:15:00,1.9805,1.98195,1.9805,1.9817,2491300001.0
2007-04-13 03:30:00,1.9817,1.9836,1.9815,1.9816,2310299999.0
2007-04-13 03:45:00,1.9816,1.9825,1.9815,1.982,633800000.0
2007-04-13 04:00:00,1.9821,1.9827,1.9817,1.9818,1126399999.0
2007-04-13 04:15:00,1.9818,1.9818,1.98118,1.9815,750900002.0
2007-04-13 04:30:00,1.9815,1.9821,1.9813,1.98165,1112800000.0
2007-04-13 04:45:00,1.9818,1.9834,1.9815,1.9826,1644100000.0
2007-04-13 05:00:00,1.98228,1.9825,1.98192,1.9824,592500001.0
2007-04-13 05:15:00,1.9824,1.9835,1.98195,1.983,1374399997.0
2007-04-13 05:30:00,1.9831,1.9832,1.982,1.9827,1427100000.0
2007-04-13 05:45:00,1.98246,1.9829,1.98231,1.98265,883500004.0
2007-04-13 06:00:00,1.9827,1.9831,1.9821,1.9827,1022700000.0
2007-04-13 06:15:00,1.98265,1.9834,1.98255,1.9829,1023500001.0
2007-04-13 06:30:00,1.9829,1.983,1.98197,1.98225,1034399999.0
2007-04-13 06:45:00,1.9824,1.9826,1.9819,1.9822,477600000.0
2007-04-13 07:00:00,1.9822,1.9824,1.9819,1.9821,374300000.0
2007-04-13 07:15:00,1.9821,1.9821,1.98095,1.98178,1894300000.0
2007-04-13 07:30:00,1.9819,1.9841,1.9818,1.9834,2511400000.0
2007-04-13 07:45:00,1.9833,1.9836,1.98265,1.9835,1226400000.0
2007-04-13 08:00:00,1.9835,1.9838,1.9831,1.98345,1776800000.0
2007-04-13 08:15:00,1.9835,1.9867,1.9835,1.9857,5523499996.0
2007-04-13 08:30:00,1.9857,1.9865,1.98565,1.9862,3499799998.0
2007-04-13 08:45:00,1.98615,1.98625,1.98495,1.9851,1111800000.0
2007-04-13 09:00:00,1.9851,1.9861,1.98495,1.9852,3521399997.0
2007-04-13 09:15:00,1.98525,1.9862,1.98465,1.9861,4920700004.0
2007-04-13 09:30:00,1.9861,1.9862,1.9855,1.9857,3235499994.0
2007-04-13 09:45:00,1.9857,1.9858,1.9841,1.98485,3829599997.0
2007-04-13 10:00:00,1.98485,1.9859,1.9848,1.9856,2974599999.0
2007-04-13 10:15:00,1.9856,1.9865,1.9854,1.9859,2841600000.0
2007-04-13 10:30:00,1.9859,1.9867,1.98575,1.9861,2809600000.0
2007-04-13 10:45:00,1.9861,1.9861,1.98555,1.98555,2314900000.0
2007-04-13 11:00:00,1.98555,1.9862,1.98555,1.98595,1667000002.0
2007-04-13 11:15:00,1.98595,1.9862,1.98515,1.9854,2353099998.0
2007-04-13 11:30:00,1.9854,1.9863,1.9854,1.986,2234400000.0
2007-04-13 11:45:00,1.986,1.9865,1.9849,1.98615,2429300000.0
2007-04-13 12:00:00,1.98615,1.9865,1.9855,1.986,4231699994.0
2007-04-13 12:15:00,1.986,1.9871,1.9857,1.987,5118999995.0
2007-04-13 12:30:00,1.987,1.9877,1.98575,1.9863,3501300002.0
2007-04-13 12:45:00,1.9863,1.9866,1.98585,1.9859,2766399998.0
2007-04-13 13:00:00,1.9859,1.9873,1.9858,1.98625,2487300000.0
2007-04-13 13:15:00,1.98625,1.9874,1.98625,1.9872,2423799997.0
2007-04-13 13:30:00,1.9872,1.9884,1.9868,1.98785,3160699999.0
2007-04-13 13:45:00,1.98785,1.9887,1.98765,1.98825,3052700000.0
2007-04-13 14:00:00,1.9883,1.9887,1.9869,1.9872,2680300000.0
2007-04-13 14:15:00,1.9871,1.9876,1.986,1.9862,4778699992.0
2007-04-13 14:30:00,1.9873,1.9879,1.9849,1.9862,8196999995.0
2007-04-13 14:45:00,1.9863,1.98725,1.9859,1.98715,4564699997.0
2007-04-13 15:00:00,1.9872,1.9873,1.98605,1.9864,4303872581.0
2007-04-13 15:15:00,1.9864,1.9868,1.9859,1.9868,3203804413.0
2007-04-13 15:30:00,1.9867,1.98685,1.9864,1.9866,3486699999.0
2007-04-13 15:45:00,1.98665,1.9872,1.9862,1.9863,4274200000.0
2007-04-13 16:00:00,1.9865,1.98745,1.98545,1.9857,5695199996.0
2007-04-13 16:15:00,1.9858,1.9859,1.98495,1.9856,5399699997.0
2007-04-13 16:30:00,1.9856,1.98565,1.9821,1.98515,7814199996.0
2007-04-13 16:45:00,1.98515,1.9852,1.98215,1.9827,7909299992.0
2007-04-13 17:00:00,1.9827,1.9837,1.9824,1.9825,6965600001.0
2007-04-13 17:15:00,1.9825,1.9829,1.978,1.9808,8424249995.0
2007-04-13 17:30:00,1.9809,1.9823,1.9804,1.98155,6530799980.0
2007-04-13 17:45:00,1.9816,1.9829,1.9811,1.98265,3994799999.0
2007-04-13 18:00:00,1.98265,1.9829,1.98235,1.9825,2002299999.0
2007-04-13 18:15:00,1.9824,1.9826,1.9812,1.9825,3988804590.0
2007-04-13 18:30:00,1.9825,1.9831,1.98235,1.9826,1995100000.0
2007-04-13 18:45:00,1.9826,1.9838,1.9825,1.9831,2376340750.0
2007-04-13 19:00:00,1.9831,1.9833,1.9826,1.9828,1577200000.0
2007-04-13 19:15:00,1.9828,1.9833,1.9826,1.9833,2087000000.0
2007-04-13 19:30:00,1.9833,1.9849,1.9833,1.98445,3588848594.0
2007-04-13 19:45:00,1.9845,1.9861,1.98445,1.9849,2878968175.0
2007-04-13 20:00:00,1.9849,1.9864,1.9849,1.9862,2658200000.0
2007-04-13 20:15:00,1.9862,1.9864,1.98545,1.9857,2365200000.0
2007-04-13 20:30:00,1.9857,1.9861,1.9855,1.98585,1200499998.0
2007-04-13 20:45:00,1.9861,1.9875,1.98595,1.9873,1690300000.0
2007-04-13 21:00:00,1.9873,1.9873,1.9861,1.9862,1291480627.0
2007-04-13 21:15:00,1.9862,1.9862,1.98565,1.9861,877200000.0
2007-04-13 21:30:00,1.986,1.9861,1.98555,1.986,1416400000.0
2007-04-13 21:45:00,1.986,1.987,1.9858,1.9867,1412699999.0
2007-04-13 22:00:00,1.9868,1.9868,1.98614,1.9866,761600000.0
2007-04-13 22:15:00,1.9866,1.9873,1.9864,1.9864,720500000.0
2007-04-13 22:30:00,1.9865,1.987,1.9864,1.98665,562700000.0
2007-04-13 22:45:00,1.98665,1.9868,1.9858,1.9858,460200000.0
2007-04-16 00:00:00,1.9868,1.9876,1.9867,1.9875,431200000.0
2007-04-16 00:15:00,1.9876,1.9878,1.9875,1.9877,352800000.0
2007-04-16 00:30:00,1.9876,1.9882,1.9875,1.9879,352800000.0
2007-04-16 00:45:00,1.9878,1.9885,1.9877,1.9883,431200000.0
2007-04-16 01:00:00,1.9884,1.9887,1.9881,1.9884,431200000.0
2007-04-16 01:15:00,1.9883,1.9885,1.9881,1.9881,313600000.0
2007-04-16 01:30:00,1.9882,1.9886,1.9875,1.9885,470400000.0
2007-04-16 01:45:00,1.9886,1.9886,1.9883,1.9883,470400000.0
2007-04-16 02:00:00,1.98835,1.9885,1.9877,1.9885,893100000.0
2007-04-16 02:15:00,1.9885,1.9885,1.98655,1.987,1945899995.0
2007-04-16 02:30:00,1.98705,1.9874,1.98695,1.9872,1525199981.0
2007-04-16 02:45:00,1.9873,1.9875,1.987,1.9872,1350799998.0
2007-04-16 03:00:00,1.9872,1.9873,1.98675,1.9871,1364360002.0
2007-04-16 03:15:00,1.9871,1.9874,1.98659,1.9871,824699995.0
2007-04-16 03:30:00,1.9871,1.98733,1.98687,1.9871,507499999.0
2007-04-16 03:45:00,1.987,1.9876,1.98693,1.98744,1183000001.0
2007-04-16 04:00:00,1.9876,1.9882,1.98704,1.98785,1330700000.0
2007-04-16 04:15:00,1.988,1.9884,1.98795,1.9882,919200002.0
2007-04-16 04:30:00,1.9882,1.9887,1.98815,1.9886,657100001.0
2007-04-16 04:45:00,1.98839,1.989,1.98809,1.9888,805899999.0
2007-04-16 05:00:00,1.9888,1.9888,1.98725,1.9874,1002499999.0
2007-04-16 05:15:00,1.9873,1.9878,1.98725,1.9874,1372900001.0
2007-04-16 05:30:00,1.9876,1.9883,1.9874,1.98805,407800000.0
2007-04-16 05:45:00,1.98775,1.9887,1.98722,1.9882,1141599997.0
2007-04-16 06:00:00,1.9884,1.9895,1.9879,1.9893,746200000.0
2007-04-16 06:15:00,1.9893,1.9893,1.98755,1.9876,672600002.0
2007-04-16 06:30:00,1.9876,1.98765,1.98665,1.9875,879600003.0
2007-04-16 06:45:00,1.9872,1.9878,1.9871,1.9876,620000000.0
2007-04-16 07:00:00,1.98738,1.9879,1.98705,1.98755,2737200010.0
2007-04-16 07:15:00,1.9876,1.9882,1.98755,1.9876,347900000.0
2007-04-16 07:30:00,1.9877,1.9881,1.987,1.9873,540600001.0
2007-04-16 07:45:00,1.9873,1.9889,1.987,1.9881,1317299998.0
2007-04-16 08:00:00,1.988,1.9882,1.98755,1.988,1889499993.0
2007-04-16 08:15:00,1.988,1.9886,1.9874,1.9881,1542800002.0
2007-04-16 08:30:00,1.9881,1.9887,1.98795,1.9884,1317500000.0
2007-04-16 08:45:00,1.9884,1.9888,1.9877,1.9879,1665700000.0
2007-04-16 09:00:00,1.9878,1.988,1.98715,1.9873,3699600000.0
2007-04-16 09:15:00,1.9873,1.9874,1.98625,1.9869,6210149992.0
2007-04-16 09:30:00,1.9869,1.9876,1.9868,1.98705,3726000006.0
2007-04-16 09:45:00,1.9871,1.9878,1.987,1.98775,3608399998.0
2007-04-16 10:00:00,1.98765,1.9883,1.9875,1.9878,5135199993.0
2007-04-16 10:15:00,1.9878,1.9883,1.98705,1.988,4041700003.0
2007-04-16 10:30:00,1.9881,1.9914,1.9881,1.9901,11066670005.0
2007-04-16 10:45:00,1.9901,1.992,1.9889,1.99135,7988800001.0
2007-04-16 11:00:00,1.99135,1.9914,1.9905,1.9912,6435000001.0
2007-04-16 11:15:00,1.9912,1.9936,1.99045,1.993,9542200017.0
2007-04-16 11:30:00,1.993,1.9931,1.9924,1.993,4420380003.0
2007-04-16 11:45:00,1.9929,1.99395,1.9925,1.9926,6520800001.0
2007-04-16 12:00:00,1.9926,1.9932,1.9925,1.9925,5531300000.0
2007-04-16 12:15:00,1.9926,1.99275,1.99195,1.99215,3275950006.0
2007-04-16 12:30:00,1.99215,1.9923,1.992,1.99215,2200460002.0
2007-04-16 12:45:00,1.99215,1.9925,1.9918,1.9918,4164699996.0
2007-04-16 13:00:00,1.9918,1.9922,1.99105,1.9921,6472799987.0
2007-04-16 13:15:00,1.992,1.992,1.9912,1.9912,5033099999.0
2007-04-16 13:30:00,1.9912,1.9916,1.99105,1.9914,5774199997.0
2007-04-16 13:45:00,1.9913,1.9916,1.99095,1.9913,3847399994.0
2007-04-16 14:00:00,1.9913,1.9917,1.99095,1.99095,4352900004.0
2007-04-16 14:15:00,1.99095,1.9913,1.99005,1.9904,10001099984.0
2007-04-16 14:30:00,1.9902,1.99175,1.9896,1.9912,11547349995.0
2007-04-16 14:45:00,1.99115,1.9926,1.99115,1.99245,11233299995.0
2007-04-16 15:00:00,1.9925,1.9936,1.9915,1.9926,12879799982.0
2007-04-16 15:15:00,1.9926,1.9928,1.991,1.9912,10654899996.0
2007-04-16 15:30:00,1.9912,1.9915,1.99015,1.9915,11825280003.0
2007-04-16 15:45:00,1.9915,1.9915,1.9901,1.9903,6734299999.0
2007-04-16 16:00:00,1.9903,1.9906,1.98895,1.9892,10320594735.0
2007-04-16 16:15:00,1.98915,1.99,1.9884,1.9897,10782230583.0
2007-04-16 16:30:00,1.9897,1.9906,1.9895,1.9903,9977268080.0
2007-04-16 16:45:00,1.9903,1.9908,1.98975,1.9901,8645900007.0
2007-04-16 17:00:00,1.9901,1.99025,1.9894,1.98955,9484199994.0
2007-04-16 17:15:00,1.9896,1.9913,1.98955,1.9912,10711500013.0
2007-04-16 17:30:00,1.9912,1.9917,1.99065,1.9915,11084899986.0
2007-04-16 17:45:00,1.9916,1.9917,1.99005,1.9906,10403699993.0
2007-04-16 18:00:00,1.9906,1.9907,1.98995,1.98995,6416100002.0
2007-04-16 18:15:00,1.98995,1.991,1.98995,1.9905,2643099999.0
2007-04-16 18:30:00,1.9905,1.9909,1.9902,1.9903,4721099993.0
2007-04-16 18:45:00,1.9903,1.9907,1.98995,1.99015,2820600003.0
2007-04-16 19:00:00,1.99015,1.9904,1.9896,1.9901,5274568085.0
2007-04-16 19:15:00,1.9901,1.9901,1.98965,1.9901,4937499990.0
2007-04-16 19:30:00,1.9901,1.9911,1.98995,1.9904,4338404221.0
2007-04-16 19:45:00,1.9904,1.9904,1.9893,1.9893,3671399992.0
2007-04-16 20:00:00,1.9894,1.9898,1.98905,1.9897,3700700002.0
2007-04-16 20:15:00,1.9897,1.9902,1.9897,1.9902,2241400000.0
2007-04-16 20:30:00,1.9902,1.9906,1.98975,1.9901,3917700002.0
2007-04-16 20:45:00,1.9901,1.9901,1.98955,1.9901,3683736144.0
2007-04-16 21:00:00,1.9901,1.9902,1.98945,1.99,3522636148.0
2007-04-16 21:15:00,1.99,1.9901,1.98945,1.98975,3429799994.0
2007-04-16 21:30:00,1.98975,1.9902,1.9897,1.9899,1976800001.0
2007-04-16 21:45:00,1.9899,1.9905,1.98985,1.99005,3714399995.0
2007-04-16 22:00:00,1.99005,1.9908,1.9896,1.9897,1770168034.0
2007-04-16 22:15:00,1.9897,1.9903,1.9896,1.9898,1111900000.0
2007-04-16 22:30:00,1.9898,1.9901,1.9894,1.99,1243199998.0
2007-04-16 22:45:00,1.9899,1.99,1.9895,1.9896,903649999.0
2007-04-16 23:00:00,1.9896,1.9896,1.9891,1.9892,330600001.0
2007-04-16 23:15:00,1.9894,1.9896,1.98882,1.9891,501700000.0
2007-04-16 23:30:00,1.9891,1.9892,1.9888,1.98886,330600000.0
2007-04-16 23:45:00,1.98893,1.9892,1.988,1.9889,963900000.0
2007-04-17 00:00:00,1.9888,1.9891,1.98847,1.9889,766600000.0
2007-04-17 00:15:00,1.9888,1.9888,1.98813,1.98834,616800000.0
2007-04-17 00:30:00,1.9886,1.9886,1.98781,1.9882,962299998.0
2007-04-17 00:45:00,1.9882,1.9885,1.98783,1.9883,620200000.0
2007-04-17 01:00:00,1.9883,1.9886,1.98779,1.9886,760900002.0
2007-04-17 01:15:00,1.9886,1.9887,1.98807,1.9887,534399999.0
2007-04-17 01:30:00,1.9887,1.9887,1.9884,1.9885,409600000.0
2007-04-17 01:45:00,1.9885,1.9887,1.98814,1.9886,1024399996.0
2007-04-17 02:00:00,1.9886,1.9897,1.98834,1.9896,1416000002.0
2007-04-17 02:15:00,1.9896,1.99,1.9894,1.9899,2810419995.0
2007-04-17 02:30:00,1.9899,1.9899,1.9888,1.98935,1817500008.0
2007-04-17 02:45:00,1.9895,1.9898,1.9894,1.9897,896800000.0
2007-04-17 03:00:00,1.9897,1.9898,1.98934,1.98965,819200000.0
2007-04-17 03:15:00,1.9897,1.9897,1.98936,1.9896,912800000.0
2007-04-17 03:30:00,1.9896,1.9899,1.98935,1.9896,910400000.0
2007-04-17 03:45:00,1.9896,1.99005,1.9895,1.99,957799997.0
2007-04-17 04:00:00,1.98995,1.99005,1.9897,1.9899,939200000.0
2007-04-17 04:15:00,1.9899,1.9903,1.98965,1.9897,1325199997.0
2007-04-17 04:30:00,1.9897,1.99,1.98917,1.9897,590400000.0
2007-04-17 04:45:00,1.98957,1.9899,1.98917,1.9894,1330400000.0
2007-04-17 05:00:00,1.98938,1.9902,1.98924,1.9901,744600000.0
2007-04-17 05:15:00,1.99,1.9903,1.98913,1.9895,1102900005.0
2007-04-17 05:30:00,1.9896,1.9898,1.9891,1.98948,864100000.0
2007-04-17 05:45:00,1.9898,1.9899,1.98947,1.9898,1674799997.0
2007-04-17 06:00:00,1.9898,1.9899,1.98931,1.9898,1043499996.0
2007-04-17 06:15:00,1.9897,1.9899,1.98927,1.9898,1297949997.0
2007-04-17 06:30:00,1.9898,1.9899,1.98931,1.9898,1666400002.0
2007-04-17 06:45:00,1.9898,1.9898,1.98924,1.9896,990800006.0
2007-04-17 07:00:00,1.9897,1.9903,1.98936,1.9901,3399000008.0
2007-04-17 07:15:00,1.9901,1.9907,1.99005,1.9907,1218800000.0
2007-04-17 07:30:00,1.9906,1.9919,1.9906,1.9915,2748399995.0
2007-04-17 07:45:00,1.9915,1.9916,1.9907,1.9914,2848099994.0
2007-04-17 08:00:00,1.9914,1.9919,1.99115,1.99145,4301199991.0
2007-04-17 08:15:00,1.9915,1.9927,1.9913,1.9917,4910896828.0
2007-04-17 08:30:00,1.9917,1.9922,1.99155,1.9919,3759900000.0
2007-04-17 08:45:00,1.9919,1.9919,1.9905,1.99155,5000700000.0
2007-04-17 09:00:00,1.99155,1.9917,1.9908,1.99105,5984599997.0
2007-04-17 09:15:00,1.9912,1.99125,1.9904,1.9909,6886300006.0
2007-04-17 09:30:00,1.99085,1.9916,1.99035,1.9914,10317199996.0
2007-04-17 09:45:00,1.9914,1.9924,1.9914,1.9922,7134199986.0
2007-04-17 10:00:00,1.9922,1.9927,1.992,1.9924,7317799994.0
2007-04-17 10:15:00,1.9924,1.9933,1.992,1.9932,7673400004.0
2007-04-17 10:30:00,1.99315,2.0003,1.99315,1.99875,16180349990.0
2007-04-17 10:45:00,1.9987,1.99885,1.99745,1.9987,7715899996.0
2007-04-17 11:00:00,1.9987,1.9991,1.9982,1.9984,7058199993.0
2007-04-17 11:15:00,1.9984,2.0002,1.9963,1.9983,7470799996.0
2007-04-17 11:30:00,1.99825,1.9992,1.9975,1.99825,5514099999.0
2007-04-17 11:45:00,1.99825,1.9988,1.99805,1.9983,7870899993.0
2007-04-17 12:00:00,1.99835,1.9999,1.99835,1.9999,6409099997.0
2007-04-17 12:15:00,1.99985,2.0035,1.9997,2.0023,11367960007.0
2007-04-17 12:30:00,2.0024,2.0033,2.0016,2.0016,6695340006.0
2007-04-17 12:45:00,2.0016,2.0025,2.00105,2.0013,5405500010.0
2007-04-17 13:00:00,2.0013,2.0017,2.00075,2.00135,6078940002.0
2007-04-17 13:15:00,2.0013,2.0028,2.0012,2.00225,6043399997.0
2007-04-17 13:30:00,2.00225,2.0025,2.00185,2.0022,3172600004.0
2007-04-17 13:45:00,2.0022,2.0032,2.00105,2.0027,9050640006.0
2007-04-17 14:00:00,2.0026,2.00355,2.0018,2.0032,12790499995.0
2007-04-17 14:15:00,2.0032,2.0036,2.0021,2.0022,15821699996.0
2007-04-17 14:30:00,2.0023,2.0058,2.0023,2.00525,19014299994.0
2007-04-17 14:45:00,2.0052,2.0075,2.0052,2.0061,22524699969.0
2007-04-17 15:00:00,2.0061,2.0066,2.005,2.0062,16824100011.0
2007-04-17 15:15:00,2.0064,2.0072,2.0036,2.0042,16735525025.0
2007-04-17 15:30:00,2.00415,2.0049,2.0038,2.00455,16789300020.0
2007-04-17 15:45:00,2.0045,2.0055,2.00425,2.0055,13152203169.0
2007-04-17 16:00:00,2.0055,2.0057,2.00475,2.0056,13011162442.0
2007-04-17 16:15:00,2.0056,2.0056,2.00405,2.0046,16016049987.0
2007-04-17 16:30:00,2.0047,2.0048,2.00345,2.0041,9533499977.0
2007-04-17 16:45:00,2.0041,2.00535,2.0037,2.0051,7108270669.0
2007-04-17 17:00:00,2.0051,2.0055,2.0048,2.0052,5558128491.0
2007-04-17 17:15:00,2.0052,2.00565,2.0049,2.00555,4189299991.0
2007-04-17 17:30:00,2.00555,2.00615,2.00545,2.00615,5770100010.0
2007-04-17 17:45:00,2.00615,2.00695,2.00565,2.00595,15953860005.0
2007-04-17 18:00:00,2.006,2.0061,2.00495,2.0052,10986599992.0
2007-04-17 18:15:00,2.0052,2.0053,2.00375,2.0046,11746600001.0
2007-04-17 18:30:00,2.0047,2.0052,2.0044,2.0047,7219400005.0
2007-04-17 18:45:00,2.00465,2.0049,2.0044,2.0046,4058200004.0
2007-04-17 19:00:00,2.0046,2.0053,2.00425,2.005,6574173531.0
2007-04-17 19:15:00,2.005,2.0051,2.00485,2.0051,2471525000.0
2007-04-17 19:30:00,2.0051,2.0051,2.00485,2.0051,4076300008.0
2007-04-17 19:45:00,2.0051,2.0053,2.005,2.0052,3205300000.0
2007-04-17 20:00:00,2.0052,2.0058,2.0049,2.0054,5323035268.0
2007-04-17 20:15:00,2.0054,2.0055,2.00485,2.00485,5406799993.0
2007-04-17 20:30:00,2.00485,2.0054,2.0048,2.0053,4643399992.0
2007-04-17 20:45:00,2.0052,2.0065,2.00515,2.0065,8974400008.0
2007-04-17 21:00:00,2.0065,2.0067,2.0057,2.006,3383255202.0
2007-04-17 21:15:00,2.00595,2.0074,2.00595,2.00715,4205599999.0
2007-04-17 21:30:00,2.00715,2.0074,2.00705,2.0072,3429599999.0
2007-04-17 21:45:00,2.0072,2.0075,2.0069,2.0072,2229699997.0
2007-04-17 22:00:00,2.0072,2.0074,2.00605,2.0062,2077599998.0
2007-04-17 22:15:00,2.0062,2.0065,2.0055,2.0057,1885300000.0
2007-04-17 22:30:00,2.0057,2.006,2.0056,2.0059,723599999.0
2007-04-17 22:45:00,2.0059,2.0069,2.0057,2.0067,1158399999.0
2007-04-17 23:00:00,2.0067,2.0083,2.00639,2.008,1344100001.0
2007-04-17 23:15:00,2.008,2.0083,2.0076,2.0078,562500001.0
2007-04-17 23:30:00,2.0077,2.008,2.0075,2.0078,593900001.0
2007-04-17 23:45:00,2.0078,2.008,2.00712,2.0078,608000000.0
2007-04-18 00:00:00,2.0077,2.0077,2.0069,2.007,573200000.0
2007-04-18 00:15:00,2.007,2.0072,2.00667,2.00683,354500001.0
2007-04-18 00:30:00,2.00705,2.0072,2.00659,2.007,660300000.0
2007-04-18 00:45:00,2.00684,2.0073,2.00643,2.0069,575500004.0
2007-04-18 01:00:00,2.0069,2.0073,2.0062,2.0064,1948103141.0
2007-04-18 01:15:00,2.0065,2.007,2.0064,2.0065,832399999.0
2007-04-18 01:30:00,2.0065,2.0068,2.00635,2.0064,603040000.0
2007-04-18 01:45:00,2.00635,2.0067,2.00609,2.0066,901400000.0
2007-04-18 02:00:00,2.0066,2.0067,2.0062,2.0067,943300001.0
2007-04-18 02:15:00,2.0066,2.0076,2.00646,2.0074,1846599996.0
2007-04-18 02:30:00,2.00735,2.0087,2.0073,2.0086,1947500000.0
2007-04-18 02:45:00,2.0086,2.0086,2.00785,2.0084,1724400003.0
2007-04-18 03:00:00,2.0084,2.0086,2.0082,2.0085,1353200000.0
2007-04-18 03:15:00,2.0085,2.00865,2.008,2.0086,1567299999.0
2007-04-18 03:30:00,2.00855,2.0087,2.0083,2.0086,547919998.0
2007-04-18 03:45:00,2.0086,2.0086,2.008,2.0082,998530001.0
2007-04-18 04:00:00,2.0082,2.0085,2.008,2.00827,762499999.0
2007-04-18 04:15:00,2.00846,2.0085,2.00791,2.0082,978399999.0
2007-04-18 04:30:00,2.00825,2.0083,2.008,2.0081,1208900000.0
2007-04-18 04:45:00,2.0081,2.0086,2.00801,2.00818,438500000.0
2007-04-18 05:00:00,2.0085,2.0086,2.0076,2.0078,1668820000.0
2007-04-18 05:15:00,2.0078,2.0083,2.00775,2.0083,619899999.0
2007-04-18 05:30:00,2.0083,2.00875,2.008,2.0086,551900004.0
2007-04-18 05:45:00,2.0086,2.0088,2.00819,2.0086,872500003.0
2007-04-18 06:00:00,2.0086,2.0087,2.00816,2.0085,1425600006.0
2007-04-18 06:15:00,2.0085,2.0085,2.0083,2.0083,470300005.0
2007-04-18 06:30:00,2.0083,2.00845,2.0077,2.0082,2255800015.0
2007-04-18 06:45:00,2.0083,2.0085,2.00793,2.0085,688399998.0
2007-04-18 07:00:00,2.0085,2.00865,2.0081,2.00833,1725799990.0
2007-04-18 07:15:00,2.00855,2.0087,2.00815,2.0086,532700001.0
2007-04-18 07:30:00,2.00855,2.0093,2.0083,2.0084,2031300003.0
2007-04-18 07:45:00,2.0084,2.0097,2.0081,2.0094,3515300003.0
2007-04-18 08:00:00,2.0094,2.0099,2.0092,2.00945,3239500006.0
2007-04-18 08:15:00,2.0095,2.0098,2.00935,2.00935,3347900003.0
2007-04-18 08:30:00,2.0094,2.0103,2.0085,2.0091,5194999998.0
2007-04-18 08:45:00,2.0092,2.0094,2.0085,2.0091,4165300002.0
2007-04-18 09:00:00,2.0091,2.0092,2.00845,2.0089,7544680005.0
2007-04-18 09:15:00,2.0089,2.0091,2.00765,2.0081,7352399992.0
2007-04-18 09:30:00,2.0082,2.0086,2.00735,2.0075,7126800001.0
2007-04-18 09:45:00,2.0075,2.009,2.0075,2.0079,7680700007.0
2007-04-18 10:00:00,2.0079,2.0102,2.00785,2.0095,6450800005.0
2007-04-18 10:15:00,2.0095,2.0101,2.00905,2.0094,5354300005.0
2007-04-18 10:30:00,2.0091,2.0132,2.0089,2.01195,10851950000.0
2007-04-18 10:45:00,2.01195,2.01305,2.0112,2.01245,9340900001.0
2007-04-18 11:00:00,2.01235,2.0128,2.0114,2.01155,5251500000.0
2007-04-18 11:15:00,2.0116,2.012,2.01145,2.01175,3909599990.0
2007-04-18 11:30:00,2.01175,2.0123,2.011,2.011,7859299994.0
2007-04-18 11:45:00,2.011,2.0113,2.01045,2.01115,6315799996.0
2007-04-18 12:00:00,2.01115,2.0122,2.01095,2.0116,7833900000.0
2007-04-18 12:15:00,2.0117,2.0121,2.0109,2.01105,5550899997.0
2007-04-18 12:30:00,2.01105,2.0113,2.0102,2.0106,6749399978.0
2007-04-18 12:45:00,2.01055,2.0116,2.01055,2.0107,7340020004.0
2007-04-18 13:00:00,2.0107,2.0113,2.01065,2.01115,5432199985.0
2007-04-18 13:15:00,2.01115,2.01115,2.00825,2.00865,10224400001.0
2007-04-18 13:30:00,2.00865,2.0089,2.0076,2.0085,9832599992.0
2007-04-18 13:45:00,2.0085,2.0092,2.00515,2.0063,11387640004.0
2007-04-18 14:00:00,2.0063,2.0064,2.0036,2.0044,11152149989.0
2007-04-18 14:15:00,2.0044,2.0049,2.00245,2.00405,14329900022.0
2007-04-18 14:30:00,2.0041,2.0041,2.0014,2.0036,9410239997.0
2007-04-18 14:45:00,2.0036,2.00645,2.0036,2.0055,9653650005.0
2007-04-18 15:00:00,2.0055,2.0057,2.00435,2.0044,6928000006.0
2007-04-18 15:15:00,2.0044,2.0068,2.0044,2.0063,9932900006.0
2007-04-18 15:30:00,2.0063,2.0071,2.0057,2.006,10438217724.0
2007-04-18 15:45:00,2.006,2.0072,2.0049,2.0051,9636400004.0
2007-04-18 16:00:00,2.0051,2.0074,2.0049,2.00695,12909199991.0
2007-04-18 16:15:00,2.007,2.0072,2.006,2.0065,11671235403.0
2007-04-18 16:30:00,2.0065,2.0068,2.0057,2.0057,7652800011.0
2007-04-18 16:45:00,2.0057,2.0063,2.0053,2.0053,10470600022.0
2007-04-18 17:00:00,2.0053,2.0056,2.0041,2.0045,10673100004.0
2007-04-18 17:15:00,2.0044,2.0047,2.00405,2.0043,10313767737.0
2007-04-18 17:30:00,2.0043,2.0046,2.00315,2.0042,9693935468.0
2007-04-18 17:45:00,2.0042,2.00425,2.00355,2.00375,6094300005.0
2007-04-18 18:00:00,2.00375,2.0053,2.00375,2.0049,7650999999.0
2007-04-18 18:15:00,2.00495,2.0052,2.0045,2.0049,5047900006.0
2007-04-18 18:30:00,2.0049,2.00585,2.0047,2.00555,2514199999.0
2007-04-18 18:45:00,2.00555,2.0058,2.00505,2.0051,3734760000.0
2007-04-18 19:00:00,2.00515,2.006,2.005,2.00585,3582959998.0
2007-04-18 19:15:00,2.00585,2.0059,2.0045,2.00455,3830000000.0
2007-04-18 19:30:00,2.00455,2.0046,2.0042,2.00425,1419099999.0
2007-04-18 19:45:00,2.0043,2.0048,2.0043,2.00465,943500000.0
2007-04-18 20:00:00,2.00465,2.0051,2.00432,2.0047,1633799997.0
2007-04-18 20:15:00,2.00465,2.00475,2.0043,2.0047,1976799996.0
2007-04-18 20:30:00,2.0047,2.0056,2.0047,2.0053,932500000.0
2007-04-18 20:45:00,2.0053,2.00585,2.0053,2.00565,1614270780.0
2007-04-18 21:00:00,2.00565,2.0066,2.0052,2.00655,3974600000.0
2007-04-18 21:15:00,2.0066,2.0068,2.0058,2.0065,5286060155.0
2007-04-18 21:30:00,2.0065,2.0065,2.00615,2.0064,3080699995.0
2007-04-18 21:45:00,2.0064,2.007,2.0063,2.0068,3353100003.0
2007-04-18 22:00:00,2.0068,2.0072,2.0061,2.0067,2777700004.0
2007-04-18 22:15:00,2.0067,2.0084,2.0064,2.0082,1864000006.0
2007-04-18 22:30:00,2.0082,2.0089,2.0079,2.00805,1972400005.0
2007-04-18 22:45:00,2.0081,2.0089,2.00784,2.0085,1387399995.0
2007-04-18 23:00:00,2.0086,2.0086,2.0082,2.0084,367000000.0
2007-04-18 23:15:00,2.0085,2.0085,2.0076,2.0077,850999998.0
2007-04-18 23:30:00,2.0077,2.00835,2.00754,2.00806,825299999.0
2007-04-18 23:45:00,2.00808,2.0088,2.00759,2.00836,750000000.0
2007-04-19 00:00:00,2.0087,2.0087,2.00768,2.0082,707500000.0
2007-04-19 00:15:00,2.00771,2.0083,2.0075,2.0083,558599997.0
2007-04-19 00:30:00,2.00788,2.0084,2.00779,2.0084,612300002.0
2007-04-19 00:45:00,2.0083,2.0086,2.00801,2.0085,634279996.0
2007-04-19 01:00:00,2.0085,2.0094,2.0084,2.0093,1102100000.0
2007-04-19 01:15:00,2.0094,2.0095,2.00855,2.0089,862639998.0
2007-04-19 01:30:00,2.0089,2.0093,2.00862,2.0092,1245759996.0
2007-04-19 01:45:00,2.0092,2.0092,2.0086,2.0087,552719999.0
2007-04-19 02:00:00,2.0087,2.0087,2.0066,2.0068,2039499995.0
2007-04-19 02:15:00,2.0068,2.0073,2.0062,2.0072,4315599984.0
2007-04-19 02:30:00,2.0071,2.0082,2.0071,2.0071,2073800001.0
2007-04-19 02:45:00,2.0071,2.0071,2.00475,2.0061,3918300009.0
2007-04-19 03:00:00,2.006,2.0067,2.0057,2.0058,2051699999.0
2007-04-19 03:15:00,2.0057,2.0064,2.0056,2.0061,893399999.0
2007-04-19 03:30:00,2.0062,2.0062,2.0054,2.0055,882200000.0
2007-04-19 03:45:00,2.0055,2.0064,2.0053,2.00625,1582499996.0
2007-04-19 04:00:00,2.0063,2.0064,2.0056,2.0057,1104400004.0
2007-04-19 04:15:00,2.0057,2.0058,2.00505,2.0053,1501399999.0
2007-04-19 04:30:00,2.0052,2.0053,2.0032,2.00355,2224599994.0
2007-04-19 04:45:00,2.0036,2.0042,2.00335,2.0039,1629599996.0
2007-04-19 05:00:00,2.0039,2.0042,2.00335,2.0038,2549699998.0
2007-04-19 05:15:00,2.0038,2.00455,2.0035,2.0042,1126900003.0
2007-04-19 05:30:00,2.0042,2.006,2.00415,2.006,2130300001.0
2007-04-19 05:45:00,2.006,2.006,2.0042,2.0043,3098000008.0
2007-04-19 06:00:00,2.0042,2.0048,2.00345,2.0038,3228500002.0
2007-04-19 06:15:00,2.0038,2.0043,2.0036,2.0037,1646500005.0
2007-04-19 06:30:00,2.0037,2.0043,2.00325,2.0039,1977000006.0
2007-04-19 06:45:00,2.004,2.0041,2.003,2.0033,1320899998.0
2007-04-19 07:00:00,2.0033,2.0037,2.0026,2.0028,3002300021.0
2007-04-19 07:15:00,2.0028,2.0035,2.0026,2.0034,1597600004.0
2007-04-19 07:30:00,2.0034,2.0045,2.00325,2.00425,1941300000.0
2007-04-19 07:45:00,2.0042,2.0046,2.0038,2.0041,1691899998.0
2007-04-19 08:00:00,2.0041,2.0043,2.0025,2.0027,2759699998.0
2007-04-19 08:15:00,2.0027,2.0032,2.00165,2.002,6576899993.0
2007-04-19 08:30:00,2.002,2.0024,1.9984,1.9991,8967709992.0
2007-04-19 08:45:00,1.9991,2.0008,1.99845,2.00055,6984200002.0
2007-04-19 09:00:00,2.00055,2.0035,2.0003,2.00185,8330599998.0
2007-04-19 09:15:00,2.00185,2.0032,2.00165,2.0032,5993300002.0
2007-04-19 09:30:00,2.0032,2.0044,2.00255,2.0042,6145899996.0
2007-04-19 09:45:00,2.0041,2.0048,2.00345,2.0038,5034199988.0
2007-04-19 10:00:00,2.0039,2.0039,2.00225,2.00235,5695199999.0
2007-04-19 10:15:00,2.00235,2.0033,2.00225,2.00305,6198099998.0
2007-04-19 10:30:00,2.0031,2.0037,2.0029,2.0035,5199600005.0
2007-04-19 10:45:00,2.0035,2.0041,2.0033,2.0033,6376500003.0
2007-04-19 11:00:00,2.0033,2.0043,2.0027,2.00365,5502749997.0
2007-04-19 11:15:00,2.00365,2.0041,2.0027,2.0032,7106412505.0
2007-04-19 11:30:00,2.0032,2.00345,2.0024,2.00345,8652200007.0
2007-04-19 11:45:00,2.00345,2.0037,2.00225,2.0037,6762439996.0
2007-04-19 12:00:00,2.0038,2.0039,2.0023,2.00265,4908800002.0
2007-04-19 12:15:00,2.0027,2.0028,2.0022,2.00255,3769599991.0
2007-04-19 12:30:00,2.00245,2.00255,2.0,2.0002,7067400013.0
2007-04-19 12:45:00,2.00025,2.0003,1.99985,2.0001,8735300016.0
2007-04-19 13:00:00,2.0001,2.001,1.9989,1.999,5687450010.0
2007-04-19 13:15:00,1.999,2.0014,1.999,2.0012,6347799996.0
2007-04-19 13:30:00,2.0012,2.0021,2.00075,2.00205,4212249996.0
2007-04-19 13:45:00,2.002,2.0022,2.00025,2.0003,5482399990.0
2007-04-19 14:00:00,2.0003,2.0023,2.0001,2.0019,6660549994.0
2007-04-19 14:15:00,2.0018,2.0021,2.00125,2.0015,7329014987.0
2007-04-19 14:30:00,2.0013,2.004,2.0013,2.00285,15444699984.0
2007-04-19 14:45:00,2.0029,2.0031,2.0005,2.0009,14385380010.0
2007-04-19 15:00:00,2.0009,2.0014,1.9995,1.9999,14582850009.0
2007-04-19 15:15:00,1.99985,2.0005,1.9997,2.0005,12553399990.0
2007-04-19 15:30:00,2.0005,2.0012,2.0002,2.00025,14254199997.0
2007-04-19 15:45:00,2.00025,2.0012,1.9998,2.0009,11043100001.0
2007-04-19 16:00:00,2.0009,2.0017,1.9999,2.00055,13872200001.0
2007-04-19 16:15:00,2.00055,2.0019,2.0003,2.0019,14662299994.0
2007-04-19 16:30:00,2.002,2.0033,2.0012,2.00125,11083200002.0
2007-04-19 16:45:00,2.00125,2.003,2.001,2.00265,9442099996.0
2007-04-19 17:00:00,2.0026,2.00305,2.0024,2.0026,8801199991.0
2007-04-19 17:15:00,2.0026,2.0034,2.0017,2.0019,10034549996.0
2007-04-19 17:30:00,2.00185,2.0027,2.0016,2.0016,5795000001.0
2007-04-19 17:45:00,2.0016,2.0027,2.0016,2.0023,5966700001.0
2007-04-19 18:00:00,2.0023,2.0032,2.0015,2.0018,8754774140.0
2007-04-19 18:15:00,2.0019,2.0026,2.00175,2.0025,3598000000.0
2007-04-19 18:30:00,2.0025,2.0026,2.00215,2.0025,1878800000.0
2007-04-19 18:45:00,2.0025,2.0026,2.00175,2.0024,2470200001.0
2007-04-19 19:00:00,2.0024,2.0028,2.0019,2.0019,4348900014.0
2007-04-19 19:15:00,2.0019,2.0025,2.0014,2.0023,3144400002.0
2007-04-19 19:30:00,2.0023,2.0029,2.00195,2.0022,3229400002.0
2007-04-19 19:45:00,2.0022,2.0022,2.0005,2.0009,3641799992.0
2007-04-19 20:00:00,2.001,2.0019,2.00081,2.0019,2526599992.0
2007-04-19 20:15:00,2.0018,2.0023,2.0017,2.0022,4564400004.0
2007-04-19 20:30:00,2.00215,2.0022,2.0015,2.0016,3089300010.0
2007-04-19 20:45:00,2.0016,2.0018,2.0015,2.0017,3492699991.0
2007-04-19 21:00:00,2.0017,2.0024,2.0016,2.0022,2525799993.0
2007-04-19 21:15:00,2.0023,2.0025,2.00185,2.0021,4950099999.0
2007-04-19 21:30:00,2.0022,2.0022,2.0017,2.0019,1838800005.0
2007-04-19 21:45:00,2.0019,2.0019,2.0016,2.0016,1265699998.0
2007-04-19 22:00:00,2.0016,2.0016,2.0013,2.0016,2069899990.0
2007-04-19 22:15:00,2.0016,2.0029,2.0016,2.0026,2578499994.0
2007-04-19 22:30:00,2.0026,2.0029,2.0024,2.0029,1061500001.0
2007-04-19 22:45:00,2.0028,2.0034,2.0027,2.0032,1219299997.0
2007-04-19 23:00:00,2.0032,2.0033,2.0025,2.0027,667200000.0
2007-04-19 23:15:00,2.0027,2.0028,2.00214,2.0026,438200000.0
2007-04-19 23:30:00,2.0023,2.00235,2.00184,2.00235,659599998.0
2007-04-19 23:45:00,2.00235,2.0026,2.00184,2.0025,561500000.0
2007-04-20 00:00:00,2.0026,2.0035,2.0023,2.0033,973299999.0
2007-04-20 00:15:00,2.0033,2.00378,2.00319,2.0037,645999999.0
2007-04-20 00:30:00,2.0037,2.0038,2.00343,2.0038,679400000.0
2007-04-20 00:45:00,2.0037,2.0038,2.0031,2.0032,1212000005.0
2007-04-20 01:00:00,2.00325,2.0036,2.0027,2.00304,978199999.0
2007-04-20 01:15:00,2.0031,2.0033,2.00295,2.00315,415100000.0
2007-04-20 01:30:00,2.0031,2.0034,2.0029,2.003,451300000.0
2007-04-20 01:45:00,2.003,2.0034,2.0029,2.0034,412000000.0
2007-04-20 02:00:00,2.0034,2.0035,2.00275,2.0031,1015000001.0
2007-04-20 02:15:00,2.0031,2.0037,2.00288,2.0036,585999997.0
2007-04-20 02:30:00,2.0036,2.00365,2.0034,2.0035,1321199999.0
2007-04-20 02:45:00,2.0035,2.00375,2.00305,2.0033,1119650001.0
2007-04-20 03:00:00,2.00325,2.0034,2.00299,2.0032,1047000002.0
2007-04-20 03:15:00,2.0032,2.0033,2.00264,2.00284,1069400000.0
2007-04-20 03:30:00,2.0031,2.0032,2.00295,2.003,511100000.0
2007-04-20 03:45:00,2.003,2.0032,2.0027,2.0027,772500001.0
2007-04-20 04:00:00,2.0027,2.0028,2.0019,2.0021,1028699999.0
2007-04-20 04:15:00,2.002,2.0022,2.00145,2.0022,837299999.0
2007-04-20 04:30:00,2.0022,2.0028,2.00215,2.0027,861999997.0
2007-04-20 04:45:00,2.0027,2.0027,2.0022,2.0023,564199999.0
2007-04-20 05:00:00,2.0023,2.0027,2.0022,2.00243,646400000.0
2007-04-20 05:15:00,2.00253,2.0028,2.0024,2.00275,613500000.0
2007-04-20 05:30:00,2.00265,2.0031,2.00265,2.00295,880799998.0
2007-04-20 05:45:00,2.0031,2.0037,2.003,2.0035,1276100000.0
2007-04-20 06:00:00,2.0035,2.0036,2.00255,2.00283,1345000000.0
2007-04-20 06:15:00,2.003,2.003,2.00265,2.0027,628200000.0
2007-04-20 06:30:00,2.0027,2.0028,2.0025,2.0026,324300001.0
2007-04-20 06:45:00,2.0026,2.00275,2.00225,2.0027,1810000005.0
2007-04-20 07:00:00,2.0027,2.0028,2.0017,2.002,1656000000.0
2007-04-20 07:15:00,2.002,2.0032,2.00186,2.00275,1214299998.0
2007-04-20 07:30:00,2.0028,2.003,2.0026,2.0026,630599999.0
2007-04-20 07:45:00,2.0026,2.0028,2.00205,2.0023,1302500004.0
2007-04-20 08:00:00,2.00235,2.00615,2.0023,2.00605,5159299995.0
2007-04-20 08:15:00,2.00605,2.0067,2.005,2.0057,5559050003.0
2007-04-20 08:30:00,2.0057,2.0068,2.0057,2.0063,3142200001.0
2007-04-20 08:45:00,2.0062,2.00685,2.00485,2.00495,3773400002.0
2007-04-20 09:00:00,2.00505,2.0056,2.0045,2.005,2958549998.0
2007-04-20 09:15:00,2.005,2.0054,2.0045,2.0052,2842999999.0
2007-04-20 09:30:00,2.0052,2.0053,2.0032,2.0038,4454100002.0
2007-04-20 09:45:00,2.0038,2.0043,2.0033,2.004,3611719991.0
2007-04-20 10:00:00,2.004,2.0042,2.00345,2.0038,4010299998.0
2007-04-20 10:15:00,2.0038,2.0046,2.0035,2.0035,5205799996.0
2007-04-20 10:30:00,2.00368,2.00415,2.00095,2.0014,9449162511.0
2007-04-20 10:45:00,2.0014,2.0014,1.9988,2.0009,8107700001.0
2007-04-20 11:00:00,2.0009,2.0037,2.0007,2.003,6980349998.0
2007-04-20 11:15:00,2.003,2.0036,2.0026,2.0032,3735570351.0
2007-04-20 11:30:00,2.0032,2.004,2.00295,2.0037,4218200000.0
2007-04-20 11:45:00,2.0037,2.0046,2.00335,2.0037,5071100000.0
2007-04-20 12:00:00,2.0037,2.0044,2.0034,2.00395,2928099998.0
2007-04-20 12:15:00,2.00395,2.0048,2.0035,2.00455,4716499993.0
2007-04-20 12:30:00,2.0046,2.0048,2.00365,2.0038,3402700001.0
2007-04-20 12:45:00,2.0038,2.0038,2.00285,2.0033,2943999998.0
2007-04-20 13:00:00,2.0034,2.0035,2.00255,2.00265,2515399992.0
2007-04-20 13:15:00,2.0027,2.0037,2.00255,2.0036,3428500001.0
2007-04-20 13:30:00,2.0036,2.0044,2.0033,2.00425,5369000009.0
2007-04-20 13:45:00,2.00425,2.0043,2.00265,2.00285,3608369997.0
2007-04-20 14:00:00,2.0029,2.003,2.0025,2.0029,4175499995.0
2007-04-20 14:15:00,2.0028,2.0033,2.0027,2.0033,3431499995.0
2007-04-20 14:30:00,2.0033,2.004,2.003,2.0036,6130899998.0
2007-04-20 14:45:00,2.0036,2.0039,2.0017,2.0024,10514900035.0
2007-04-20 15:00:00,2.0024,2.0029,2.00215,2.0027,8154399976.0
2007-04-20 15:15:00,2.00265,2.0027,2.0014,2.0022,13545300006.0
2007-04-20 15:30:00,2.0023,2.0023,2.00115,2.0014,8314050001.0
2007-04-20 15:45:00,2.0014,2.0025,2.00135,2.0023,6880400013.0
2007-04-20 16:00:00,2.00225,2.0023,2.0014,2.0019,7847300008.0
2007-04-20 16:15:00,2.002,2.0034,2.0019,2.00305,7128900000.0
2007-04-20 16:30:00,2.0031,2.00335,2.00255,2.0027,5960999989.0
2007-04-20 16:45:00,2.0027,2.0034,2.00215,2.00335,4801500007.0
2007-04-20 17:00:00,2.0034,2.0042,2.00315,2.0041,3969799997.0
2007-04-20 17:15:00,2.00415,2.00515,2.0036,2.0042,5413950000.0
2007-04-20 17:30:00,2.0042,2.00525,2.0041,2.00475,2774300005.0
2007-04-20 17:45:00,2.00475,2.005,2.0043,2.0045,1788399999.0
2007-04-20 18:00:00,2.0045,2.0048,2.00425,2.00445,1706199998.0
2007-04-20 18:15:00,2.0047,2.00485,2.0044,2.0045,896700001.0
2007-04-20 18:30:00,2.0045,2.0047,2.0041,2.0045,2764899998.0
2007-04-20 18:45:00,2.0045,2.0048,2.0032,2.0032,3064749999.0
2007-04-20 19:00:00,2.0032,2.0038,2.0032,2.0037,2259899999.0
2007-04-20 19:15:00,2.0037,2.0039,2.00325,2.0033,3235299999.0
2007-04-20 19:30:00,2.00325,2.0037,2.00235,2.00245,5492167872.0
2007-04-20 19:45:00,2.0025,2.0033,2.0024,2.0031,2642299997.0
2007-04-20 20:00:00,2.0032,2.0035,2.00295,2.0033,2197300000.0
2007-04-20 20:15:00,2.00307,2.0033,2.00289,2.0032,2292700002.0
2007-04-20 20:30:00,2.0032,2.0035,2.003,2.0035,2899100001.0
2007-04-20 20:45:00,2.0035,2.0037,2.00325,2.0034,3070500000.0
2007-04-20 21:00:00,2.0034,2.00425,2.0033,2.00385,3325200003.0
2007-04-20 21:15:00,2.0038,2.0042,2.0036,2.0038,2107667865.0
2007-04-20 21:30:00,2.0039,2.0039,2.003,2.003,1863100001.0
2007-04-20 21:45:00,2.003,2.0035,2.00268,2.00335,2716100000.0
2007-04-20 22:00:00,2.0034,2.0035,2.00241,2.0028,1855599997.0
2007-04-20 22:15:00,2.00265,2.0036,2.0024,2.0029,1544699994.0
2007-04-20 22:30:00,2.0028,2.0029,2.00209,2.00245,748100005.0
2007-04-20 22:45:00,2.00245,2.0026,2.00181,2.0019,669400000.0
2007-04-23 00:00:00,2.0055,2.0057,2.0055,2.0056,487200000.0
2007-04-23 00:15:00,2.0055,2.0058,2.0053,2.0054,487200000.0
2007-04-23 00:30:00,2.0053,2.0053,2.0045,2.0048,696000000.0
2007-04-23 00:45:00,2.0047,2.0051,2.0045,2.0047,626400000.0
2007-04-23 01:00:00,2.0044,2.0045,2.0042,2.0043,696000000.0
2007-04-23 01:15:00,2.0042,2.0042,2.0035,2.0035,487200000.0
2007-04-23 01:30:00,2.0034,2.0039,2.0033,2.0034,556800000.0
2007-04-23 01:45:00,2.0035,2.0036,2.0034,2.0035,278400000.0
2007-04-23 02:00:00,2.0034,2.0035,2.00245,2.0027,1122300003.0
2007-04-23 02:15:00,2.0027,2.003,2.0026,2.00295,631200000.0
2007-04-23 02:30:00,2.003,2.0031,2.00244,2.00295,709299997.0
2007-04-23 02:45:00,2.0029,2.0034,2.0029,2.0031,1359300001.0
2007-04-23 03:00:00,2.00302,2.0034,2.00266,2.0034,267000000.0
2007-04-23 03:15:00,2.0034,2.0034,2.00305,2.0032,696100001.0
2007-04-23 03:30:00,2.0032,2.0032,2.00305,2.0031,656700000.0
2007-04-23 03:45:00,2.0031,2.0034,2.00305,2.00305,683700000.0
2007-04-23 04:00:00,2.0031,2.0033,2.00266,2.00282,571400003.0
2007-04-23 04:15:00,2.0031,2.0033,2.0031,2.0031,711500000.0
2007-04-23 04:30:00,2.0031,2.0032,2.00268,2.0032,665399998.0
2007-04-23 04:45:00,2.0033,2.0033,2.00267,2.0029,534700001.0
2007-04-23 05:00:00,2.00284,2.0032,2.00273,2.0032,778800000.0
2007-04-23 05:15:00,2.0032,2.0034,2.00266,2.00277,679600000.0
2007-04-23 05:30:00,2.00292,2.0032,2.00249,2.0031,1683500003.0
2007-04-23 05:45:00,2.0031,2.0039,2.0025,2.00265,2272100001.0
2007-04-23 06:00:00,2.00265,2.0038,2.00265,2.0035,1032280001.0
2007-04-23 06:15:00,2.0034,2.0037,2.0033,2.0034,691660003.0
2007-04-23 06:30:00,2.0034,2.0037,2.0032,2.0035,795699999.0
2007-04-23 06:45:00,2.0035,2.0037,2.0034,2.0037,1172100000.0
2007-04-23 07:00:00,2.0037,2.0039,2.0027,2.0032,3233799985.0
2007-04-23 07:15:00,2.0032,2.0033,2.00245,2.00315,1865700001.0
2007-04-23 07:30:00,2.0032,2.0033,2.0028,2.0029,1220490000.0
2007-04-23 07:45:00,2.0029,2.0029,2.00205,2.0022,2026000000.0
2007-04-23 08:00:00,2.0022,2.0024,2.00155,2.0019,2131800004.0
2007-04-23 08:15:00,2.0018,2.0021,2.00145,2.0016,1054100001.0
2007-04-23 08:30:00,2.00165,2.0017,1.99885,1.9993,5846580002.0
2007-04-23 08:45:00,1.9993,1.9997,1.99695,1.9992,7312989995.0
2007-04-23 09:00:00,1.9991,1.99935,1.9979,1.999,3812300002.0
2007-04-23 09:15:00,1.999,2.0009,1.9984,2.0008,6584300004.0
2007-04-23 09:30:00,2.0008,2.0019,2.0007,2.0012,4152800002.0
2007-04-23 09:45:00,2.0012,2.0016,2.0004,2.0004,6285579999.0
2007-04-23 10:00:00,2.0004,2.0007,1.99935,1.9994,8554400000.0
2007-04-23 10:15:00,1.9995,1.9999,1.99855,1.9992,9143099996.0
2007-04-23 10:30:00,1.9991,2.0004,1.99875,1.9998,6944999996.0
2007-04-23 10:45:00,1.9997,1.9997,1.99875,1.999,7824999993.0
2007-04-23 11:00:00,1.999,1.9992,1.9982,1.9991,6222300005.0
2007-04-23 11:15:00,1.9991,1.9996,1.9989,1.9991,5989525011.0
2007-04-23 11:30:00,1.9991,1.9995,1.99855,1.999,4806250001.0
2007-04-23 11:45:00,1.999,1.9999,1.9989,1.9997,4332499995.0
2007-04-23 12:00:00,1.9997,2.0013,1.9996,2.0006,6273099998.0
2007-04-23 12:15:00,2.0006,2.0013,2.0006,2.0008,7871800019.0
2007-04-23 12:30:00,2.0008,2.0013,2.0004,2.0009,5689099994.0
2007-04-23 12:45:00,2.0009,2.00135,2.0003,2.0004,7365699994.0
2007-04-23 13:00:00,2.0005,2.0008,1.9996,2.0002,5231919994.0
2007-04-23 13:15:00,2.0002,2.0011,2.0002,2.001,4132000008.0
2007-04-23 13:30:00,2.00095,2.0012,1.9995,2.0,5324760003.0
2007-04-23 13:45:00,2.0,2.0004,1.99915,1.99985,6701499999.0
2007-04-23 14:00:00,1.9999,2.0,1.99935,1.9996,3970199984.0
2007-04-23 14:15:00,1.9995,1.9998,1.999,1.9991,5743300008.0
2007-04-23 14:30:00,1.9991,2.0006,1.99905,2.0001,5939500007.0
2007-04-23 14:45:00,2.00005,2.0008,1.9993,1.9996,6565499993.0
2007-04-23 15:00:00,1.9996,1.9996,1.9988,1.9994,8365799989.0
2007-04-23 15:15:00,1.9993,1.9995,1.99825,1.9985,5693300009.0
2007-04-23 15:30:00,1.9984,2.0002,1.9977,2.0002,15881099979.0
2007-04-23 15:45:00,2.0003,2.0007,1.99955,1.9997,6470400001.0
2007-04-23 16:00:00,1.9998,1.9998,1.99895,1.9996,6245599999.0
2007-04-23 16:15:00,1.9996,2.0003,1.99945,1.99965,6815499999.0
2007-04-23 16:30:00,1.9996,1.9998,1.999,1.9996,6529099999.0
2007-04-23 16:45:00,1.9996,2.0005,1.9994,2.0002,8966399998.0
2007-04-23 17:00:00,2.0002,2.0019,2.0002,2.00155,11886960002.0
2007-04-23 17:15:00,2.00155,2.00155,2.00065,2.0007,7486677986.0
2007-04-23 17:30:00,2.0007,2.0027,2.0007,2.00245,10867200000.0
2007-04-23 17:45:00,2.0024,2.0027,2.0008,2.0016,8291600011.0
2007-04-23 18:00:00,2.00155,2.0021,2.0014,2.0016,5910299988.0
2007-04-23 18:15:00,2.0016,2.0021,2.00155,2.0018,4188099999.0
2007-04-23 18:30:00,2.00175,2.0024,2.00155,2.002,8510952011.0
2007-04-23 18:45:00,2.002,2.0022,2.00155,2.0016,6443300003.0
2007-04-23 19:00:00,2.0016,2.0018,2.0014,2.0014,2646400005.0
2007-04-23 19:15:00,2.0015,2.0017,2.0012,2.0013,5745799997.0
2007-04-23 19:30:00,2.0013,2.0014,2.00115,2.0013,5318500005.0
2007-04-23 19:45:00,2.0014,2.0017,2.00118,2.0016,2745700001.0
2007-04-23 20:00:00,2.0016,2.00215,2.0016,2.0019,3920300001.0
2007-04-23 20:15:00,2.0019,2.002,2.0009,2.0011,2934299999.0
2007-04-23 20:30:00,2.0012,2.0013,2.00095,2.0013,3712099999.0
2007-04-23 20:45:00,2.0013,2.0013,2.00045,2.0011,3329999995.0
2007-04-23 21:00:00,2.0011,2.0012,2.0006,2.0008,1888900000.0
2007-04-23 21:15:00,2.0008,2.0009,2.0006,2.0007,1646899992.0
2007-04-23 21:30:00,2.0008,2.0008,2.0001,2.0002,1824450001.0
2007-04-23 21:45:00,2.0002,2.0006,2.00015,2.0005,1486199998.0
2007-04-23 22:00:00,2.0005,2.00055,1.9997,1.9997,1254599997.0
2007-04-23 22:15:00,1.9998,2.0,1.9998,1.9998,508099999.0
2007-04-23 22:30:00,1.9998,2.0,1.9995,1.99975,784000002.0
2007-04-23 22:45:00,1.99975,2.0009,1.99955,2.0008,891800001.0
2007-04-23 23:00:00,2.0007,2.001,1.9996,1.9999,2278099992.0
2007-04-23 23:15:00,1.9999,2.0001,1.99917,1.9997,1572100003.0
2007-04-23 23:30:00,1.9998,2.0002,1.9995,2.0001,913599997.0
2007-04-23 23:45:00,2.00035,2.0006,1.9998,2.0003,2191800000.0
2007-04-24 00:00:00,2.0003,2.0003,1.99923,1.9996,821599999.0
2007-04-24 00:15:00,1.9992,1.9999,1.99904,1.9998,860599999.0
2007-04-24 00:30:00,1.9998,2.0,1.99932,1.99968,789900001.0
2007-04-24 00:45:00,2.0,2.0007,1.99963,2.00045,737300002.0
2007-04-24 01:00:00,2.0005,2.0008,1.99981,2.0004,1456499999.0
2007-04-24 01:15:00,2.0004,2.0007,1.99982,2.0005,1099099997.0
2007-04-24 01:30:00,2.0005,2.00095,2.00009,2.0009,722800000.0
2007-04-24 01:45:00,2.0009,2.0013,2.00075,2.00095,1206299993.0
2007-04-24 02:00:00,2.001,2.0012,2.00005,2.0002,1652199994.0
2007-04-24 02:15:00,1.99993,2.0008,1.99968,2.0005,894300000.0
2007-04-24 02:30:00,2.0007,2.0008,2.0001,2.0002,944899999.0
2007-04-24 02:45:00,2.0002,2.0007,2.0001,2.0001,1507349996.0
2007-04-24 03:00:00,2.0001,2.0003,1.9999,2.0001,806299997.0
2007-04-24 03:15:00,2.0001,2.0003,2.0,2.0001,868400000.0
2007-04-24 03:30:00,2.0,2.0,1.9986,1.99965,3421899997.0
2007-04-24 03:45:00,1.9998,1.9998,1.9985,1.9987,2178800004.0
2007-04-24 04:00:00,1.9987,1.9987,1.99745,1.9978,2757600001.0
2007-04-24 04:15:00,1.9978,1.9982,1.9954,1.9962,5365699991.0
2007-04-24 04:30:00,1.9962,1.9972,1.99545,1.99565,3682800015.0
2007-04-24 04:45:00,1.9957,1.99705,1.99545,1.997,2453299991.0
2007-04-24 05:00:00,1.997,1.9972,1.99615,1.99715,2372099997.0
2007-04-24 05:15:00,1.9972,1.998,1.9971,1.9979,1065200002.0
2007-04-24 05:30:00,1.9979,1.998,1.997,1.9972,1227799999.0
2007-04-24 05:45:00,1.99725,1.99765,1.997,1.9973,1292299991.0
2007-04-24 06:00:00,1.9973,1.9977,1.9972,1.9975,934400003.0
2007-04-24 06:15:00,1.9976,1.9977,1.99709,1.9976,1037500002.0
2007-04-24 06:30:00,1.9975,1.9984,1.99745,1.9982,779700000.0
2007-04-24 06:45:00,1.9982,1.9984,1.99742,1.99755,1118600001.0
2007-04-24 07:00:00,1.9975,1.9976,1.9969,1.9971,857399995.0
2007-04-24 07:15:00,1.9971,1.9974,1.99686,1.997,1075600001.0
2007-04-24 07:30:00,1.997,1.9982,1.99685,1.99805,1980899999.0
2007-04-24 07:45:00,1.99805,1.9983,1.9975,1.9981,2432270003.0
2007-04-24 08:00:00,1.9981,1.9981,1.9966,1.99675,4644899996.0
2007-04-24 08:15:00,1.99675,1.99775,1.99575,1.9965,5726599990.0
2007-04-24 08:30:00,1.9965,1.99765,1.9955,1.9972,5266850000.0
2007-04-24 08:45:00,1.9973,1.9977,1.99705,1.99755,3013100002.0
2007-04-24 09:00:00,1.9975,1.9982,1.9958,1.9963,7702300008.0
2007-04-24 09:15:00,1.9964,1.9975,1.99585,1.99685,6841500002.0
2007-04-24 09:30:00,1.99685,1.9972,1.9962,1.9966,4662469997.0
2007-04-24 09:45:00,1.9966,1.9972,1.9962,1.9971,7098100014.0
2007-04-24 10:00:00,1.9971,1.99735,1.99665,1.9967,4039200004.0
2007-04-24 10:15:00,1.9967,1.997,1.99625,1.9967,6746399996.0
2007-04-24 10:30:00,1.9966,1.9969,1.996,1.9963,4184300002.0
2007-04-24 10:45:00,1.9963,1.9975,1.9962,1.9974,7696924976.0
2007-04-24 11:00:00,1.9974,1.9982,1.99715,1.9977,7393199992.0
2007-04-24 11:15:00,1.9977,1.998,1.99715,1.99717,5605779982.0
2007-04-24 11:30:00,1.9974,1.9981,1.9974,1.99795,4271599993.0
2007-04-24 11:45:00,1.998,1.99895,1.9975,1.99895,7140840006.0
2007-04-24 12:00:00,1.999,1.9999,1.99865,1.9995,9750899970.0
2007-04-24 12:15:00,1.9995,2.0017,1.9995,1.9999,9965375003.0
2007-04-24 12:30:00,1.9999,2.0014,1.9998,2.0006,7357379991.0
2007-04-24 12:45:00,2.0006,2.0022,2.00035,2.00065,6266599992.0
2007-04-24 13:00:00,2.0006,2.0014,2.00035,2.0008,5028300005.0
2007-04-24 13:15:00,2.0008,2.0009,2.00055,2.0006,3733400003.0
2007-04-24 13:30:00,2.0006,2.0008,1.99875,1.9993,7538600000.0
2007-04-24 13:45:00,1.9993,1.9997,1.9988,1.9994,4724182512.0
2007-04-24 14:00:00,1.9994,1.9998,1.9992,1.99935,4914599993.0
2007-04-24 14:15:00,1.9994,2.0001,1.9991,2.00005,5913320002.0
2007-04-24 14:30:00,2.00005,2.0005,1.9996,1.9998,6451300002.0
2007-04-24 14:45:00,1.9998,2.0003,1.9991,1.99915,4048200009.0
2007-04-24 15:00:00,1.9992,1.9997,1.99895,1.9993,9957080007.0
2007-04-24 15:15:00,1.9993,2.0006,1.9992,2.0002,10588000027.0
2007-04-24 15:30:00,2.0002,2.0003,1.99975,2.0,4174749752.0
2007-04-24 15:45:00,2.0,2.0008,1.9997,2.0,8537000007.0
2007-04-24 16:00:00,2.0,2.0032,1.9999,2.00195,11738180007.0
2007-04-24 16:15:00,2.00205,2.00455,2.00195,2.0032,12389940010.0
2007-04-24 16:30:00,2.0032,2.0041,2.003,2.00345,10939639995.0
2007-04-24 16:45:00,2.00345,2.0037,2.00245,2.0027,8518400015.0
2007-04-24 17:00:00,2.0027,2.0029,2.00215,2.0023,7304099991.0
2007-04-24 17:15:00,2.00235,2.0027,2.002,2.00255,5633056746.0
2007-04-24 17:30:00,2.00255,2.0027,2.00195,2.0022,5875999994.0
2007-04-24 17:45:00,2.00215,2.0029,2.00185,2.0027,6142249993.0
2007-04-24 18:00:00,2.0027,2.00275,2.0006,2.0012,6139099998.0
2007-04-24 18:15:00,2.0012,2.0017,2.00095,2.0011,6251249999.0
2007-04-24 18:30:00,2.0011,2.0014,2.001,2.001,3004249992.0
2007-04-24 18:45:00,2.001,2.0013,2.00075,2.001,3980599996.0
2007-04-24 19:00:00,2.001,2.0011,2.00065,2.001,2503999993.0
2007-04-24 19:15:00,2.001,2.00105,2.0007,2.0008,2305100000.0
2007-04-24 19:30:00,2.0008,2.0009,2.00026,2.0006,1750500000.0
2007-04-24 19:45:00,2.0006,2.00085,2.0004,2.0005,3014599990.0
2007-04-24 20:00:00,2.0005,2.0007,1.9995,1.9995,3299699997.0
2007-04-24 20:15:00,1.9994,1.9998,1.99895,1.9992,5454999996.0
2007-04-24 20:30:00,1.9992,1.99965,1.999,1.9995,2669300003.0
2007-04-24 20:45:00,1.9995,2.0,1.9994,1.9999,1611600001.0
2007-04-24 21:00:00,1.9999,2.0,1.99965,1.9999,2353700003.0
2007-04-24 21:15:00,1.9999,2.0004,1.99975,2.0003,1447800000.0
2007-04-24 21:30:00,2.0003,2.00095,2.00025,2.0009,3408199997.0
2007-04-24 21:45:00,2.0008,2.0016,2.0007,2.0015,2996200004.0
2007-04-24 22:00:00,2.0015,2.0018,2.0011,2.0012,5384199986.0
2007-04-24 22:15:00,2.0013,2.0024,2.0013,2.00235,2068499997.0
2007-04-24 22:30:00,2.00235,2.003,2.0022,2.0023,1626799993.0
2007-04-24 22:45:00,2.0023,2.0023,2.0016,2.0016,1322699997.0
2007-04-24 23:00:00,2.0016,2.0026,2.0015,2.0023,715100000.0
2007-04-24 23:15:00,2.00208,2.0023,2.00144,2.00165,1322100006.0
2007-04-24 23:30:00,2.00175,2.0018,2.00066,2.0008,1665900008.0
2007-04-24 23:45:00,2.0008,2.0026,2.0007,2.0018,1282700000.0
2007-04-25 00:00:00,2.0018,2.0021,2.00115,2.0017,1115100000.0
2007-04-25 00:15:00,2.0017,2.0017,2.0007,2.0008,750999995.0
2007-04-25 00:30:00,2.00085,2.00129,2.00029,2.00074,340900000.0
2007-04-25 00:45:00,2.00078,2.0017,2.00078,2.0017,395000000.0
2007-04-25 01:00:00,2.0017,2.0031,2.00143,2.0029,1281399999.0
2007-04-25 01:15:00,2.003,2.003,2.00215,2.0025,820299998.0
2007-04-25 01:30:00,2.0027,2.0027,2.00213,2.0026,526700001.0
2007-04-25 01:45:00,2.0026,2.0026,2.00215,2.0025,544899999.0
2007-04-25 02:00:00,2.00245,2.0025,2.00195,2.0022,620700000.0
2007-04-25 02:15:00,2.002,2.0022,2.00133,2.0019,837600001.0
2007-04-25 02:30:00,2.002,2.0023,2.0014,2.0014,1472999999.0
2007-04-25 02:45:00,2.0014,2.0017,2.00117,2.0016,1240700000.0
2007-04-25 03:00:00,2.0016,2.0023,2.0016,2.0022,1364500000.0
2007-04-25 03:15:00,2.0022,2.00275,2.0019,2.0024,2459499996.0
2007-04-25 03:30:00,2.0024,2.0028,2.00235,2.0027,857900000.0
2007-04-25 03:45:00,2.0027,2.0027,2.0023,2.0023,727500000.0
2007-04-25 04:00:00,2.00195,2.00265,2.00169,2.0026,584500000.0
2007-04-25 04:15:00,2.0026,2.0026,2.002,2.0022,1393900001.0
2007-04-25 04:30:00,2.0022,2.0028,2.0021,2.0028,826700001.0
2007-04-25 04:45:00,2.0027,2.0032,2.00217,2.0028,1000099996.0
2007-04-25 05:00:00,2.00241,2.0029,2.00212,2.00265,499100003.0
2007-04-25 05:15:00,2.0027,2.0031,2.00244,2.003,564699996.0
2007-04-25 05:30:00,2.003,2.0034,2.00295,2.0032,586100001.0
2007-04-25 05:45:00,2.0033,2.0035,2.00296,2.0033,1733999997.0
2007-04-25 06:00:00,2.0033,2.0034,2.00276,2.003,1789200001.0
2007-04-25 06:15:00,2.003,2.003,2.0024,2.003,1521100004.0
2007-04-25 06:30:00,2.003,2.003,2.0025,2.0025,653799999.0
2007-04-25 06:45:00,2.00255,2.00255,2.00175,2.0023,872699998.0
2007-04-25 07:00:00,2.0023,2.0028,2.00186,2.0027,971399989.0
2007-04-25 07:15:00,2.0027,2.0029,2.00256,2.0027,660499999.0
2007-04-25 07:30:00,2.0028,2.0031,2.00211,2.00236,1549299993.0
2007-04-25 07:45:00,2.00255,2.0034,2.00235,2.0033,1876099997.0
2007-04-25 08:00:00,2.0034,2.0055,2.0031,2.0044,5845599990.0
2007-04-25 08:15:00,2.0044,2.0058,2.00435,2.00575,5499599995.0
2007-04-25 08:30:00,2.0058,2.00615,2.0051,2.0051,5844999986.0
2007-04-25 08:45:00,2.0051,2.0055,2.004,2.00445,4723300001.0
2007-04-25 09:00:00,2.00445,2.0047,2.00395,2.0042,4412600002.0
2007-04-25 09:15:00,2.0042,2.0042,2.0027,2.0032,5949200009.0
2007-04-25 09:30:00,2.0032,2.0034,2.00245,2.00275,6358500002.0
2007-04-25 09:45:00,2.00275,2.0037,2.0026,2.0034,8026719998.0
2007-04-25 10:00:00,2.00335,2.0048,2.0033,2.00455,8704962506.0
2007-04-25 10:15:00,2.00455,2.005,2.0035,2.0037,5890699998.0
2007-04-25 10:30:00,2.0036,2.0055,2.00295,2.0037,8758350010.0
2007-04-25 10:45:00,2.0037,2.0048,2.00345,2.0046,6292500007.0
2007-04-25 11:00:00,2.0046,2.005,2.0042,2.00445,2740099993.0
2007-04-25 11:15:00,2.0045,2.0056,2.0042,2.0049,5706300001.0
2007-04-25 11:30:00,2.0049,2.00525,2.0043,2.005,6025587493.0
2007-04-25 11:45:00,2.005,2.0054,2.0042,2.0044,8348599990.0
2007-04-25 12:00:00,2.0044,2.0051,2.00415,2.0047,5533999979.0
2007-04-25 12:15:00,2.0047,2.00525,2.0044,2.00465,5695399999.0
2007-04-25 12:30:00,2.0047,2.005,2.0043,2.00485,7218000003.0
2007-04-25 12:45:00,2.00485,2.0058,2.0041,2.0045,10191100006.0
2007-04-25 13:00:00,2.0045,2.0046,2.00415,2.00425,6444349982.0
2007-04-25 13:15:00,2.0043,2.00445,2.00405,2.00425,3697349994.0
2007-04-25 13:30:00,2.0043,2.0052,2.0042,2.0044,4775900013.0
2007-04-25 13:45:00,2.0043,2.0048,2.00405,2.0046,6682999983.0
2007-04-25 14:00:00,2.0046,2.0047,2.004,2.00415,5193900008.0
2007-04-25 14:15:00,2.0041,2.0046,2.00405,2.0041,7880368075.0
2007-04-25 14:30:00,2.0042,2.0044,2.0005,2.00205,15370093346.0
2007-04-25 14:45:00,2.00205,2.0027,2.00175,2.0024,9816540469.0
2007-04-25 15:00:00,2.00245,2.0027,2.00205,2.0021,9495368134.0
2007-04-25 15:15:00,2.0021,2.0028,2.00205,2.00265,8462700009.0
2007-04-25 15:30:00,2.00265,2.0032,2.00255,2.003,9374850003.0
2007-04-25 15:45:00,2.003,2.0032,2.0021,2.0023,13008300002.0
2007-04-25 16:00:00,2.0023,2.0048,2.0022,2.00455,18627599990.0
2007-04-25 16:15:00,2.00455,2.0052,2.0034,2.0051,14655400021.0
2007-04-25 16:30:00,2.0051,2.0061,2.005,2.0053,10421700009.0
2007-04-25 16:45:00,2.00525,2.0058,2.0049,2.0057,10674799988.0
2007-04-25 17:00:00,2.0057,2.0058,2.00485,2.0052,9163912518.0
2007-04-25 17:15:00,2.0051,2.0053,2.00425,2.0046,9850600007.0
2007-04-25 17:30:00,2.0046,2.00495,2.00435,2.0048,7265600002.0
2007-04-25 17:45:00,2.0048,2.0051,2.0036,2.004,6402899998.0
2007-04-25 18:00:00,2.004,2.0046,2.00375,2.0043,5181500002.0
2007-04-25 18:15:00,2.0043,2.0043,2.0036,2.004,3941800005.0
2007-04-25 18:30:00,2.0039,2.004,2.0034,2.0036,3552100002.0
2007-04-25 18:45:00,2.0036,2.0037,2.0025,2.0027,5110499999.0
2007-04-25 19:00:00,2.0027,2.0033,2.0024,2.0031,4508899993.0
2007-04-25 19:15:00,2.0031,2.0035,2.0029,2.00335,5492800018.0
2007-04-25 19:30:00,2.0034,2.0035,2.0027,2.0029,3738800005.0
2007-04-25 19:45:00,2.0028,2.0031,2.0028,2.003,1659100004.0
2007-04-25 20:00:00,2.003,2.0031,2.002,2.0021,5686200005.0
2007-04-25 20:15:00,2.0021,2.0025,2.00205,2.0023,5963199998.0
2007-04-25 20:30:00,2.0023,2.0025,2.00205,2.0021,3757300015.0
2007-04-25 20:45:00,2.0022,2.0024,2.0018,2.0021,4556750003.0
2007-04-25 21:00:00,2.0021,2.0021,2.0012,2.0018,3941699999.0
2007-04-25 21:15:00,2.0018,2.0022,2.0016,2.0021,2282400000.0
2007-04-25 21:30:00,2.0021,2.0023,2.00162,2.0019,1408000003.0
2007-04-25 21:45:00,2.0019,2.0019,2.00105,2.0011,2602599994.0
2007-04-25 22:00:00,2.0011,2.0014,2.001,2.0013,1429700002.0
2007-04-25 22:15:00,2.0013,2.0016,2.00104,2.0015,913200000.0
2007-04-25 22:30:00,2.0015,2.0015,2.0012,2.0013,1685799992.0
2007-04-25 22:45:00,2.0013,2.0016,2.0011,2.0013,692940000.0
2007-04-25 23:00:00,2.0013,2.0014,2.00069,2.0013,315300003.0
2007-04-25 23:15:00,2.0013,2.0021,2.0011,2.0018,1264799996.0
2007-04-25 23:30:00,2.0018,2.0025,2.0014,2.0023,1172999999.0
2007-04-25 23:45:00,2.0024,2.0026,2.00135,2.0018,2397700000.0
2007-04-26 00:00:00,2.0019,2.0021,2.0017,2.0019,1886800004.0
2007-04-26 00:15:00,2.00163,2.0023,2.00152,2.0022,1324899994.0
2007-04-26 00:30:00,2.0022,2.0023,2.00141,2.00183,630200000.0
2007-04-26 00:45:00,2.0019,2.0019,2.00143,2.0018,661199998.0
2007-04-26 01:00:00,2.0017,2.0017,2.00107,2.0016,904149999.0
2007-04-26 01:15:00,2.0016,2.0018,2.0011,2.00145,939100000.0
2007-04-26 01:30:00,2.00138,2.0018,2.00103,2.0013,1366799989.0
2007-04-26 01:45:00,2.0014,2.0017,2.00106,2.0017,636100001.0
2007-04-26 02:00:00,2.0017,2.0017,2.00122,2.0016,1047199993.0
2007-04-26 02:15:00,2.0016,2.002,2.0015,2.0018,1666359994.0
2007-04-26 02:30:00,2.002,2.002,2.0015,2.0017,987040003.0
2007-04-26 02:45:00,2.0016,2.0023,2.0016,2.0023,655800000.0
2007-04-26 03:00:00,2.0023,2.0024,2.00196,2.0023,1186100002.0
2007-04-26 03:15:00,2.0023,2.0024,2.00172,2.0024,232300000.0
2007-04-26 03:30:00,2.0024,2.0025,2.00173,2.00215,552499999.0
2007-04-26 03:45:00,2.0022,2.0028,2.00181,2.0027,921589998.0
2007-04-26 04:00:00,2.0027,2.0036,2.0027,2.0033,3471139957.0
2007-04-26 04:15:00,2.0033,2.0033,2.00281,2.003,847849997.0
2007-04-26 04:30:00,2.0031,2.0035,2.00271,2.0032,1425179997.0
2007-04-26 04:45:00,2.0032,2.0032,2.00251,2.0031,605800000.0
2007-04-26 05:00:00,2.0031,2.0033,2.00305,2.0032,512200000.0
2007-04-26 05:15:00,2.00297,2.0033,2.00297,2.0032,490399999.0
2007-04-26 05:30:00,2.0032,2.0032,2.00257,2.003,721799996.0
2007-04-26 05:45:00,2.003,2.0033,2.00251,2.0031,1421899990.0
2007-04-26 06:00:00,2.0032,2.0035,2.0032,2.0034,984899999.0
2007-04-26 06:15:00,2.0034,2.0042,2.0033,2.0038,1649699978.0
2007-04-26 06:30:00,2.0037,2.00375,2.0034,2.0035,750800003.0
2007-04-26 06:45:00,2.0035,2.0039,2.00349,2.0039,1139500000.0
2007-04-26 07:00:00,2.0039,2.0047,2.00345,2.0046,2303999994.0
2007-04-26 07:15:00,2.0047,2.0052,2.0046,2.0052,1654599998.0
2007-04-26 07:30:00,2.0051,2.0053,2.00405,2.0041,1056340002.0
2007-04-26 07:45:00,2.004,2.0057,2.00385,2.0055,2554979992.0
2007-04-26 08:00:00,2.0051,2.0057,2.00505,2.0053,3386700000.0
2007-04-26 08:15:00,2.0053,2.0057,2.00475,2.00525,3684099988.0
2007-04-26 08:30:00,2.00525,2.00585,2.00485,2.0056,3796400001.0
2007-04-26 08:45:00,2.0056,2.0057,2.0051,2.00545,2698900001.0
2007-04-26 09:00:00,2.00545,2.00595,2.00465,2.0047,5609499997.0
2007-04-26 09:15:00,2.0047,2.0052,2.0046,2.0047,3869899999.0
2007-04-26 09:30:00,2.0047,2.0051,2.0035,2.0037,6942900007.0
2007-04-26 09:45:00,2.0037,2.0042,2.00265,2.0036,7423500002.0
2007-04-26 10:00:00,2.0036,2.0042,2.00325,2.0041,5047398441.0
2007-04-26 10:15:00,2.0041,2.0041,2.0032,2.0033,5245499996.0
2007-04-26 10:30:00,2.0033,2.0039,2.0031,2.0035,6918099970.0
2007-04-26 10:45:00,2.0035,2.0036,2.0029,2.0033,4494299999.0
2007-04-26 11:00:00,2.0032,2.0033,2.00195,2.0023,6801500006.0
2007-04-26 11:15:00,2.00225,2.00265,2.00075,2.0013,8975299988.0
2007-04-26 11:30:00,2.0013,2.0013,1.99845,1.9992,17050937487.0
2007-04-26 11:45:00,1.9992,2.0006,1.9969,1.9974,10299419982.0
2007-04-26 12:00:00,1.99735,1.99765,1.99585,1.9975,15969000003.0
2007-04-26 12:15:00,1.9976,1.9982,1.9973,1.9977,8130099995.0
2007-04-26 12:30:00,1.9977,1.9992,1.99755,1.9982,7119999994.0
2007-04-26 12:45:00,1.9982,1.9985,1.9977,1.9978,5928599983.0
2007-04-26 13:00:00,1.9978,1.9984,1.9973,1.9983,6108999987.0
2007-04-26 13:15:00,1.9983,1.9983,1.9953,1.99575,6471100012.0
2007-04-26 13:30:00,1.9958,1.9959,1.992,1.9927,14899049995.0
2007-04-26 13:45:00,1.9927,1.9935,1.9916,1.9933,8621200009.0
2007-04-26 14:00:00,1.9933,1.9939,1.9927,1.9931,7942899991.0
2007-04-26 14:15:00,1.9931,1.9934,1.99245,1.9925,9447499990.0
2007-04-26 14:30:00,1.9925,1.9946,1.9918,1.99385,14576848698.0
2007-04-26 14:45:00,1.99385,1.9944,1.9936,1.994,8474040006.0
2007-04-26 15:00:00,1.9941,1.9942,1.99055,1.99115,12379799988.0
2007-04-26 15:15:00,1.9912,1.9916,1.9901,1.9912,13000870015.0
2007-04-26 15:30:00,1.9912,1.99175,1.99045,1.991,10349300001.0
2007-04-26 15:45:00,1.991,1.9919,1.99095,1.9918,11415700037.0
2007-04-26 16:00:00,1.9918,1.9923,1.9891,1.9897,15409050000.0
2007-04-26 16:15:00,1.9896,1.9907,1.98935,1.9897,14333299998.0
2007-04-26 16:30:00,1.9898,1.9912,1.98965,1.98965,11190399985.0
2007-04-26 16:45:00,1.98965,1.9918,1.98965,1.9918,9462699997.0
2007-04-26 17:00:00,1.992,1.9927,1.99125,1.99235,10882000007.0
2007-04-26 17:15:00,1.9924,1.9924,1.99115,1.9914,9117600006.0
2007-04-26 17:30:00,1.9914,1.9918,1.9898,1.9918,8998200005.0
2007-04-26 17:45:00,1.9918,1.9918,1.9897,1.9901,9695499994.0
2007-04-26 18:00:00,1.9901,1.9907,1.99,1.99035,7032260009.0
2007-04-26 18:15:00,1.99035,1.99055,1.99005,1.9903,2788779997.0
2007-04-26 18:30:00,1.9903,1.9907,1.99025,1.9903,1501699997.0
2007-04-26 18:45:00,1.99025,1.9906,1.99,1.9905,4774199997.0
2007-04-26 19:00:00,1.9905,1.9909,1.9904,1.9906,4356600005.0
2007-04-26 19:15:00,1.9906,1.9911,1.99055,1.9911,4773600003.0
2007-04-26 19:30:00,1.9911,1.9921,1.991,1.9918,3057400000.0
2007-04-26 19:45:00,1.9918,1.9919,1.9908,1.9909,2547399998.0
2007-04-26 20:00:00,1.9909,1.992,1.9909,1.992,7696999974.0
2007-04-26 20:15:00,1.992,1.9923,1.9917,1.9923,4359736607.0
2007-04-26 20:30:00,1.9923,1.9924,1.9909,1.9912,4716399995.0
2007-04-26 20:45:00,1.9911,1.9917,1.99105,1.9913,4268200001.0
2007-04-26 21:00:00,1.9913,1.9913,1.9905,1.991,4089499997.0
2007-04-26 21:15:00,1.991,1.9914,1.99095,1.9911,2416539993.0
2007-04-26 21:30:00,1.9911,1.9912,1.9909,1.991,1685700001.0
2007-04-26 21:45:00,1.991,1.99125,1.99095,1.9911,1619899994.0
2007-04-26 22:00:00,1.9911,1.9912,1.9907,1.9909,654599999.0
2007-04-26 22:15:00,1.9909,1.9914,1.9905,1.99101,744299999.0
2007-04-26 22:30:00,1.9912,1.9915,1.9911,1.9911,996300003.0
2007-04-26 22:45:00,1.9911,1.992,1.9908,1.9911,1023999993.0
2007-04-26 23:00:00,1.9911,1.9911,1.9906,1.9909,684199997.0
2007-04-26 23:15:00,1.9909,1.99111,1.99052,1.9907,1036800001.0
2007-04-26 23:30:00,1.9907,1.9908,1.99022,1.9907,439499998.0
2007-04-26 23:45:00,1.9907,1.9908,1.99001,1.9908,1305300000.0
2007-04-27 00:00:00,1.9908,1.9909,1.99011,1.9906,855100002.0
2007-04-27 00:15:00,1.99024,1.99081,1.9901,1.99044,3273999997.0
2007-04-27 00:30:00,1.9907,1.9907,1.9903,1.9906,475200000.0
2007-04-27 00:45:00,1.9906,1.9907,1.99005,1.9903,550499998.0
2007-04-27 01:00:00,1.9903,1.99055,1.98982,1.9904,471899999.0
2007-04-27 01:15:00,1.9904,1.9911,1.9903,1.9907,495000000.0
2007-04-27 01:30:00,1.9909,1.991,1.98987,1.99021,584000000.0
2007-04-27 01:45:00,1.9901,1.9906,1.98968,1.9904,884999999.0
2007-04-27 02:00:00,1.9904,1.9904,1.98962,1.98974,499300000.0
2007-04-27 02:15:00,1.9899,1.99,1.9893,1.9897,1688099997.0
2007-04-27 02:30:00,1.9897,1.9897,1.9892,1.9897,2020600006.0
2007-04-27 02:45:00,1.9897,1.9907,1.9897,1.9902,2225799998.0
2007-04-27 03:00:00,1.9902,1.9904,1.9898,1.9899,1000800001.0
2007-04-27 03:15:00,1.9899,1.9901,1.9896,1.99,1067800003.0
2007-04-27 03:30:00,1.99,1.9903,1.9899,1.99002,1239600000.0
2007-04-27 03:45:00,1.9903,1.9912,1.9903,1.9908,2292299992.0
2007-04-27 04:00:00,1.9908,1.9912,1.9905,1.991,1649899994.0
2007-04-27 04:15:00,1.9911,1.9913,1.99085,1.9912,1454900008.0
2007-04-27 04:30:00,1.9912,1.9915,1.99084,1.9915,864300000.0
2007-04-27 04:45:00,1.9915,1.9916,1.99089,1.99106,1460799988.0
2007-04-27 05:00:00,1.9913,1.9919,1.99069,1.9918,787399997.0
2007-04-27 05:15:00,1.9918,1.992,1.99133,1.9919,623899991.0
2007-04-27 05:30:00,1.9919,1.9921,1.9914,1.9919,906500006.0
2007-04-27 05:45:00,1.99135,1.9923,1.99135,1.9921,1857499995.0
2007-04-27 06:00:00,1.9921,1.9922,1.9918,1.9918,370699997.0
2007-04-27 06:15:00,1.9918,1.9919,1.99165,1.9917,597600000.0
2007-04-27 06:30:00,1.9917,1.9917,1.9909,1.9912,1408699995.0
2007-04-27 06:45:00,1.9914,1.9919,1.9912,1.9918,1373599996.0
2007-04-27 07:00:00,1.9918,1.9918,1.99136,1.9917,821900004.0
2007-04-27 07:15:00,1.9916,1.9917,1.9914,1.9915,904399997.0
2007-04-27 07:30:00,1.9915,1.9919,1.99116,1.9914,983899996.0
2007-04-27 07:45:00,1.9914,1.9914,1.9899,1.9901,2002699984.0
2007-04-27 08:00:00,1.9901,1.9901,1.98695,1.9873,4023600001.0
2007-04-27 08:15:00,1.9873,1.9889,1.9868,1.9887,4047599995.0
2007-04-27 08:30:00,1.9887,1.9896,1.9878,1.9878,3331600003.0
2007-04-27 08:45:00,1.9878,1.9883,1.9864,1.98675,7402500003.0
2007-04-27 09:00:00,1.9868,1.9879,1.9867,1.9877,6172370001.0
2007-04-27 09:15:00,1.9877,1.98875,1.9877,1.9883,6173849999.0
2007-04-27 09:30:00,1.9883,1.9893,1.988,1.9893,6481170583.0
2007-04-27 09:45:00,1.9892,1.9905,1.9885,1.9903,6062900004.0
2007-04-27 10:00:00,1.9903,1.994,1.99,1.994,11929500020.0
2007-04-27 10:15:00,1.99405,1.9948,1.99325,1.9943,10892450006.0
2007-04-27 10:30:00,1.9943,1.9948,1.994,1.99435,6490099988.0
2007-04-27 10:45:00,1.99435,1.9945,1.9939,1.99415,6192299997.0
2007-04-27 11:00:00,1.99415,1.9945,1.9937,1.994,5081199985.0
2007-04-27 11:15:00,1.994,1.9943,1.9937,1.9941,2978900006.0
2007-04-27 11:30:00,1.994,1.9943,1.99355,1.99355,4501499994.0
2007-04-27 11:45:00,1.99355,1.994,1.9935,1.9937,5438462485.0
2007-04-27 12:00:00,1.9937,1.9964,1.9937,1.9956,11410550012.0
2007-04-27 12:15:00,1.9956,1.9957,1.9946,1.99515,5810049993.0
2007-04-27 12:30:00,1.99515,1.9984,1.99495,1.99785,11061760025.0
2007-04-27 12:45:00,1.9979,1.9986,1.9973,1.99855,8030249997.0
2007-04-27 13:00:00,1.9985,2.0,1.9982,1.9997,9652699990.0
2007-04-27 13:15:00,1.9998,2.0,1.99905,1.9991,7501999997.0
2007-04-27 13:30:00,1.9991,1.9998,1.99875,1.9994,6309699983.0
2007-04-27 13:45:00,1.9994,1.9998,1.9991,1.9993,5526900002.0
2007-04-27 14:00:00,1.9993,2.0004,1.9993,1.9998,7021100013.0
2007-04-27 14:15:00,1.99975,2.0016,1.99965,2.0011,10928285013.0
2007-04-27 14:30:00,2.001,2.0043,2.001,2.0026,18253100016.0
2007-04-27 14:45:00,2.0025,2.0033,2.0013,2.0014,18662300006.0
2007-04-27 15:00:00,2.0016,2.0031,2.0012,2.0031,9777100007.0
2007-04-27 15:15:00,2.0031,2.0039,2.0026,2.0028,13279174991.0
2007-04-27 15:30:00,2.0028,2.0038,2.0022,2.0031,11315100006.0
2007-04-27 15:45:00,2.003,2.0038,2.0029,2.0036,10938599995.0
2007-04-27 16:00:00,2.0037,2.0037,2.0017,2.0026,13900199979.0
2007-04-27 16:15:00,2.0026,2.0034,2.0026,2.0032,9471969985.0
2007-04-27 16:30:00,2.0032,2.0036,2.0028,2.0033,10829249997.0
2007-04-27 16:45:00,2.0033,2.0038,2.00165,2.0019,10871250010.0
2007-04-27 17:00:00,2.00185,2.0023,1.9977,1.99865,17777436310.0
2007-04-27 17:15:00,1.99865,1.9988,1.9962,1.9975,18268050042.0
2007-04-27 17:30:00,1.9974,1.9995,1.9966,1.9987,16690780019.0
2007-04-27 17:45:00,1.9987,1.9989,1.9979,1.9984,7832100006.0
2007-04-27 18:00:00,1.9984,1.9995,1.9982,1.9988,8131499988.0
2007-04-27 18:15:00,1.9988,1.9991,1.9973,1.9976,7040400004.0
2007-04-27 18:30:00,1.9976,1.9977,1.9965,1.9966,6345100009.0
2007-04-27 18:45:00,1.9966,1.9966,1.9954,1.99565,7516979994.0
2007-04-27 19:00:00,1.9956,1.9962,1.9954,1.9961,6545999997.0
2007-04-27 19:15:00,1.9961,1.9964,1.9957,1.99615,5752899992.0
2007-04-27 19:30:00,1.99615,1.99615,1.9954,1.996,6829799997.0
2007-04-27 19:45:00,1.99605,1.9968,1.9959,1.996,5593041359.0
2007-04-27 20:00:00,1.996,1.9966,1.9958,1.99625,4661300007.0
2007-04-27 20:15:00,1.9963,1.9965,1.9958,1.99585,5834500005.0
2007-04-27 20:30:00,1.99585,1.997,1.9955,1.99665,4758100001.0
2007-04-27 20:45:00,1.99665,1.9971,1.9966,1.99685,4877500012.0
2007-04-27 21:00:00,1.9968,1.9974,1.9967,1.9972,4209700016.0
2007-04-27 21:15:00,1.9972,1.9977,1.9971,1.9977,2069999988.0
2007-04-27 21:30:00,1.9977,1.9978,1.9971,1.9978,2782599995.0
2007-04-27 21:45:00,1.9978,1.9985,1.9977,1.99845,3413904925.0
2007-04-27 22:00:00,1.9985,1.9987,1.998,1.9986,1313100008.0
2007-04-27 22:15:00,1.9986,1.9986,1.9982,1.9984,489200000.0
2007-04-27 22:30:00,1.9984,1.9985,1.9976,1.9978,682000000.0
2007-04-27 22:45:00,1.9977,1.99815,1.997,1.9976,1380600002.0
2007-04-30 00:00:00,1.9965,1.9965,1.9962,1.9965,6000000.0
2007-04-30 00:15:00,1.9963,1.9971,1.9963,1.9967,15000000.0
2007-04-30 00:30:00,1.9966,1.9968,1.9965,1.9965,13000000.0
2007-04-30 00:45:00,1.9966,1.9966,1.9955,1.9955,14000000.0
2007-04-30 01:00:00,1.9953,1.9955,1.9946,1.9948,15000000.0
2007-04-30 01:15:00,1.9947,1.9954,1.9926,1.9929,14000000.0
2007-04-30 01:30:00,1.993,1.9936,1.9928,1.9928,14000000.0
2007-04-30 01:45:00,1.9927,1.9936,1.9923,1.9934,13000000.0
2007-04-30 02:00:00,1.9936,1.9942,1.9934,1.9941,1082999994.0
2007-04-30 02:15:00,1.9941,1.9942,1.9936,1.99385,1048400000.0
2007-04-30 02:30:00,1.99385,1.994,1.99342,1.99385,770599997.0
2007-04-30 02:45:00,1.9938,1.9945,1.9935,1.9936,630800001.0
2007-04-30 03:00:00,1.9936,1.994,1.99355,1.9936,560700002.0
2007-04-30 03:15:00,1.99365,1.9941,1.99355,1.9937,696200001.0
2007-04-30 03:30:00,1.99342,1.994,1.99319,1.9939,1112600000.0
2007-04-30 03:45:00,1.9939,1.9947,1.99365,1.99435,1434600000.0
2007-04-30 04:00:00,1.9943,1.9951,1.9943,1.9949,470000000.0
2007-04-30 04:15:00,1.995,1.9962,1.99492,1.9961,911099999.0
2007-04-30 04:30:00,1.9961,1.9967,1.9961,1.9965,881300005.0
2007-04-30 04:45:00,1.9965,1.9968,1.9962,1.9967,477299999.0
2007-04-30 05:00:00,1.9967,1.9967,1.9958,1.996,883200002.0
2007-04-30 05:15:00,1.9959,1.9965,1.9959,1.9964,821399997.0
2007-04-30 05:30:00,1.9963,1.9964,1.99587,1.9963,520473200.0
2007-04-30 05:45:00,1.9963,1.9964,1.9961,1.9961,1319299999.0
2007-04-30 06:00:00,1.9961,1.9961,1.9953,1.9953,879850000.0
2007-04-30 06:15:00,1.9953,1.9958,1.99512,1.9957,690750000.0
2007-04-30 06:30:00,1.9957,1.9957,1.9947,1.9949,687699999.0
2007-04-30 06:45:00,1.9948,1.9949,1.99449,1.9948,1137600003.0
2007-04-30 07:00:00,1.9947,1.9949,1.99425,1.9947,854099999.0
2007-04-30 07:15:00,1.99465,1.99545,1.99455,1.99485,1483679995.0
2007-04-30 07:30:00,1.9949,1.9954,1.9949,1.995,924099996.0
2007-04-30 07:45:00,1.995,1.9955,1.99473,1.99476,1142949998.0
2007-04-30 08:00:00,1.995,1.995,1.9926,1.9936,3099400001.0
2007-04-30 08:15:00,1.99365,1.9937,1.9923,1.9927,3778700002.0
2007-04-30 08:30:00,1.9927,1.9935,1.99245,1.99345,4111599995.0
2007-04-30 08:45:00,1.99335,1.9967,1.99335,1.9946,9013299995.0
2007-04-30 09:00:00,1.9947,1.9957,1.9943,1.9945,3169499998.0
2007-04-30 09:15:00,1.99445,1.9946,1.992,1.9921,6743999989.0
2007-04-30 09:30:00,1.9921,1.9936,1.9921,1.9932,4060699994.0
2007-04-30 09:45:00,1.9932,1.9939,1.99305,1.99305,5637699991.0
2007-04-30 10:00:00,1.99305,1.9935,1.9914,1.992,4959899998.0
2007-04-30 10:15:00,1.99205,1.9924,1.9902,1.991,7309700005.0
2007-04-30 10:30:00,1.991,1.991,1.9901,1.9908,7083099985.0
2007-04-30 10:45:00,1.9908,1.9911,1.9892,1.9897,7247400020.0
2007-04-30 11:00:00,1.9897,1.9902,1.989,1.9896,5240100001.0
2007-04-30 11:15:00,1.9896,1.9918,1.98955,1.9913,7237499984.0
2007-04-30 11:30:00,1.9913,1.9922,1.9911,1.99195,4700600013.0
2007-04-30 11:45:00,1.99195,1.9935,1.9918,1.9934,5794050002.0
2007-04-30 12:00:00,1.9933,1.9943,1.99275,1.9935,8002850006.0
2007-04-30 12:15:00,1.9936,1.9946,1.9935,1.99405,6263800001.0
2007-04-30 12:30:00,1.9941,1.9944,1.99345,1.9936,5302999994.0
2007-04-30 12:45:00,1.9936,1.9948,1.99355,1.9945,10199800002.0
2007-04-30 13:00:00,1.9945,1.9948,1.99425,1.9945,6206799941.0
2007-04-30 13:15:00,1.9945,1.9945,1.9928,1.9932,4617399992.0
2007-04-30 13:30:00,1.9932,1.9933,1.99285,1.9933,2973900000.0
2007-04-30 13:45:00,1.9932,1.99345,1.9931,1.9932,4372899992.0
2007-04-30 14:00:00,1.9932,1.9934,1.9925,1.9928,4059900004.0
2007-04-30 14:15:00,1.9928,1.9942,1.9926,1.9937,6272500008.0
2007-04-30 14:30:00,1.994,1.9949,1.99315,1.9943,12493099985.0
2007-04-30 14:45:00,1.9943,1.9966,1.99425,1.9948,13087800042.0
2007-04-30 15:00:00,1.9948,1.9955,1.99455,1.9953,8584300003.0
2007-04-30 15:15:00,1.9953,1.9957,1.995,1.9957,4802899995.0
2007-04-30 15:30:00,1.9955,1.9962,1.99455,1.9951,10553279997.0
2007-04-30 15:45:00,1.9951,1.99685,1.995,1.996,10079600004.0
2007-04-30 16:00:00,1.996,1.9964,1.9952,1.99555,12818449999.0
2007-04-30 16:15:00,1.99555,1.99635,1.99555,1.9963,16832000017.0
2007-04-30 16:30:00,1.9962,1.9983,1.99585,1.99815,17789475031.0
2007-04-30 16:45:00,1.9983,1.9999,1.9983,1.9996,22814399987.0
2007-04-30 17:00:00,1.9997,2.0015,1.9992,2.0014,23185199999.0
2007-04-30 17:15:00,2.0014,2.0028,2.00095,2.0025,19769620762.0
2007-04-30 17:30:00,2.0025,2.0031,1.9998,2.0005,21672500004.0
2007-04-30 17:45:00,2.0005,2.0009,1.9996,1.9998,14656022538.0
2007-04-30 18:00:00,1.9998,2.0009,1.99975,2.0003,9961800003.0
2007-04-30 18:15:00,2.0003,2.0004,1.9995,1.9999,8360092812.0
2007-04-30 18:30:00,1.9999,2.0003,1.9992,2.0003,5193199995.0
2007-04-30 18:45:00,2.00025,2.0015,2.0002,2.00105,6279599989.0
2007-04-30 19:00:00,2.00105,2.0013,2.0005,2.0006,10088500007.0
2007-04-30 19:15:00,2.0006,2.00145,2.0005,2.0007,4502699998.0
2007-04-30 19:30:00,2.00065,2.0009,2.0001,2.0001,5342200005.0
2007-04-30 19:45:00,2.0001,2.0002,1.9996,2.0,4868314772.0
2007-04-30 20:00:00,2.0,2.0006,2.0,2.0004,4674499986.0
2007-04-30 20:15:00,2.0004,2.0007,2.0002,2.0006,4683599996.0
2007-04-30 20:30:00,2.0006,2.0008,1.9995,1.99965,4950700002.0
2007-04-30 20:45:00,1.9997,1.9998,1.99895,1.99905,6565900012.0
2007-04-30 21:00:00,1.99905,1.9998,1.99905,1.9997,4229639993.0
2007-04-30 21:15:00,1.9997,2.0003,1.99945,1.9999,8191400020.0
2007-04-30 21:30:00,1.9999,2.0001,1.99925,1.9996,5164200001.0
2007-04-30 21:45:00,1.9996,1.9998,1.9993,1.9995,4841499991.0
2007-04-30 22:00:00,1.9996,1.9997,1.9992,1.9995,2059000003.0
2007-04-30 22:15:00,1.9995,1.9998,1.9993,1.9996,3164199984.0
2007-04-30 22:30:00,1.9996,1.9999,1.999,1.9997,2445299991.0
2007-04-30 22:45:00,1.99975,1.9998,1.9992,1.9993,1173000003.0
2007-04-30 23:00:00,1.9993,1.9996,1.99909,1.9993,1169800000.0
2007-04-30 23:15:00,1.9993,1.9994,1.99885,1.9992,857000000.0
2007-04-30 23:30:00,1.9992,1.9993,1.9982,1.9984,1753681000.0
2007-04-30 23:45:00,1.9985,1.9999,1.9981,1.9997,1528528000.0
2007-05-01 00:00:00,1.9996,2.0007,1.99891,2.0005,3895600004.0
2007-05-01 00:15:00,2.0006,2.0009,1.99965,1.9998,2126999998.0
2007-05-01 00:30:00,1.9998,2.0001,1.99912,1.99943,1094999994.0
2007-05-01 00:45:00,1.9996,1.9999,1.99927,1.9996,1205500000.0
2007-05-01 01:00:00,1.9996,2.0001,1.99934,2.0001,557400000.0
2007-05-01 01:15:00,2.0001,2.0002,1.99954,1.99962,925600000.0
2007-05-01 01:30:00,2.0002,2.0005,1.99982,2.00025,785300000.0
2007-05-01 01:45:00,2.00025,2.00025,1.99929,1.9998,895099999.0
2007-05-01 02:00:00,1.9998,2.0003,1.9997,2.0,1410099999.0
2007-05-01 02:15:00,2.0,2.0001,1.99937,1.99975,879600002.0
2007-05-01 02:30:00,1.9996,1.9999,1.99931,1.99965,1005400003.0
2007-05-01 02:45:00,1.9997,1.9998,1.99919,1.9997,1363500007.0
2007-05-01 03:00:00,1.9997,1.9998,1.99912,1.9995,1153999997.0
2007-05-01 03:15:00,1.9995,1.9995,1.99881,1.9995,726299999.0
2007-05-01 03:30:00,1.99925,1.9995,1.99888,1.9992,1628149004.0
2007-05-01 03:45:00,1.99925,2.0006,1.9992,2.0006,2190400000.0
2007-05-01 04:00:00,2.0006,2.00085,2.00014,2.0007,1197889998.0
2007-05-01 04:15:00,2.00075,2.0008,2.00011,2.0006,1257299999.0
2007-05-01 04:30:00,2.0006,2.0008,2.00016,2.0007,658300000.0
2007-05-01 04:45:00,2.0007,2.00087,1.99964,2.0005,1023499998.0
2007-05-01 05:00:00,2.0005,2.0005,2.0,2.0001,1293199999.0
2007-05-01 05:15:00,2.0002,2.0005,2.0,2.00009,1519399982.0
2007-05-01 05:30:00,2.0003,2.0004,1.99952,1.99988,467900000.0
2007-05-01 05:45:00,1.99987,2.0002,1.99962,2.0002,505600000.0
2007-05-01 06:00:00,2.0002,2.0002,1.99934,1.9999,1588400000.0
2007-05-01 06:15:00,1.9999,1.9999,1.99897,1.9995,1021299996.0
2007-05-01 06:30:00,1.9995,2.0003,1.9994,2.0002,1716800002.0
2007-05-01 06:45:00,2.0002,2.0002,1.99933,1.9999,2617100004.0
2007-05-01 07:00:00,1.99985,1.9999,1.99945,1.9996,2638099977.0
2007-05-01 07:15:00,1.9996,2.0,1.99949,1.9999,1339500001.0
2007-05-01 07:30:00,1.99985,2.0002,1.99962,2.0001,2598199999.0
2007-05-01 07:45:00,2.0002,2.0006,1.99985,2.0006,1862199997.0
2007-05-01 08:00:00,2.0006,2.0007,1.999,1.9995,3127041000.0
2007-05-01 08:15:00,1.9995,2.0004,1.9995,2.0,2712399995.0
2007-05-01 08:30:00,2.0,2.0008,1.99975,2.0008,2521399998.0
2007-05-01 08:45:00,2.0007,2.003,2.00065,2.0026,6108899996.0
2007-05-01 09:00:00,2.0025,2.003,2.0015,2.00225,7727700004.0
2007-05-01 09:15:00,2.00225,2.0036,2.0017,2.0017,8221509364.0
2007-05-01 09:30:00,2.0017,2.0017,1.9991,2.001,11151900003.0
2007-05-01 09:45:00,2.001,2.0019,2.0009,2.0017,4369899998.0
2007-05-01 10:00:00,2.0017,2.0018,2.0005,2.0014,5976924993.0
2007-05-01 10:15:00,2.0014,2.0023,2.00105,2.0016,7839899991.0
2007-05-01 10:30:00,2.0011,2.0018,2.0005,2.0012,7350187503.0
2007-05-01 10:45:00,2.0012,2.0029,2.001,2.0019,7331100001.0
2007-05-01 11:00:00,2.00185,2.00265,2.0017,2.0026,4684379436.0
2007-05-01 11:15:00,2.0026,2.0027,2.0018,2.0018,5392300011.0
2007-05-01 11:30:00,2.0018,2.0019,2.00015,2.0007,8316924985.0
2007-05-01 11:45:00,2.0007,2.0016,2.0006,2.0013,5416399996.0
2007-05-01 12:00:00,2.0013,2.0025,2.0013,2.00225,6436550101.0
2007-05-01 12:15:00,2.00225,2.0039,2.0021,2.0031,7281499997.0
2007-05-01 12:30:00,2.0031,2.0046,2.0026,2.0043,9598623205.0
2007-05-01 12:45:00,2.0043,2.005,2.004,2.004,5957699999.0
2007-05-01 13:00:00,2.004,2.00445,2.0037,2.004,3715699997.0
2007-05-01 13:15:00,2.00395,2.0048,2.0039,2.00445,8088862506.0
2007-05-01 13:30:00,2.00445,2.0048,2.00415,2.00455,6871536426.0
2007-05-01 13:45:00,2.0045,2.0054,2.00415,2.0048,6753299992.0
2007-05-01 14:00:00,2.0048,2.0052,2.0044,2.0048,8503099998.0
2007-05-01 14:15:00,2.0048,2.0057,2.00445,2.0055,13352500013.0
2007-05-01 14:30:00,2.0055,2.0066,2.00495,2.0053,11825574994.0
2007-05-01 14:45:00,2.0053,2.0056,2.005,2.0053,6317400003.0
2007-05-01 15:00:00,2.0054,2.00745,2.0052,2.00665,19058124995.0
2007-05-01 15:15:00,2.00665,2.0071,2.00575,2.0065,15862200012.0
2007-05-01 15:30:00,2.0065,2.0072,2.0064,2.0067,16143500020.0
2007-05-01 15:45:00,2.0067,2.007,2.0054,2.0055,14266999999.0
2007-05-01 16:00:00,2.0055,2.0057,2.0024,2.0026,19408199978.0
2007-05-01 16:15:00,2.0026,2.0034,2.0002,2.0008,18641200001.0
2007-05-01 16:30:00,2.0008,2.00105,1.9986,1.9992,20565100017.0
2007-05-01 16:45:00,1.9992,1.9997,1.998,1.9991,19517499274.0
2007-05-01 17:00:00,1.999,1.9994,1.9982,1.9991,19303400015.0
2007-05-01 17:15:00,1.9991,2.0006,1.999,1.9997,17616319906.0
2007-05-01 17:30:00,1.9997,1.9998,1.998,1.9984,12545499990.0
2007-05-01 17:45:00,1.99845,1.9999,1.99835,1.9991,13581100001.0
2007-05-01 18:00:00,1.9991,1.9995,1.9984,1.9994,8407900016.0
2007-05-01 18:15:00,1.9994,1.9996,1.99805,1.9988,11317179997.0
2007-05-01 18:30:00,1.9988,1.99925,1.9982,1.9985,10083999987.0
2007-05-01 18:45:00,1.9985,1.999,1.99835,1.9985,8651050003.0
2007-05-01 19:00:00,1.9986,1.9992,1.99835,1.9984,7636500008.0
2007-05-01 19:15:00,1.9984,1.9988,1.99817,1.9985,5219199999.0
2007-05-01 19:30:00,1.9985,1.999,1.9984,1.9989,5366970008.0
2007-05-01 19:45:00,1.9989,1.9991,1.99875,1.9989,2868800001.0
2007-05-01 20:00:00,1.9989,1.9992,1.99875,1.9991,3969199997.0
2007-05-01 20:15:00,1.9991,1.9994,1.9988,1.9994,7747800011.0
2007-05-01 20:30:00,1.9994,1.9999,1.99905,1.9995,4505199998.0
2007-05-01 20:45:00,1.9995,2.0007,1.99925,1.99955,7966199984.0
2007-05-01 21:00:00,1.9996,1.9998,1.9992,1.99975,5062599999.0
2007-05-01 21:15:00,1.99975,1.9998,1.99879,1.99879,2605200001.0
2007-05-01 21:30:00,1.9992,1.9994,1.9986,1.9988,3010800001.0
2007-05-01 21:45:00,1.9988,1.999,1.9986,1.999,3012100001.0
2007-05-01 22:00:00,1.999,1.9991,1.9987,1.999,1840900000.0
2007-05-01 22:15:00,1.999,1.999,1.99848,1.9989,352118950.0
2007-05-01 22:30:00,1.9989,1.999,1.9982,1.99835,770999999.0
2007-05-01 22:45:00,1.99815,1.9987,1.998,1.9985,538600000.0
2007-05-01 23:00:00,1.9984,1.9988,1.99806,1.9987,1322799998.0
2007-05-01 23:15:00,1.9987,1.99975,1.99854,1.99895,530400000.0
2007-05-01 23:30:00,1.99895,1.99895,1.998,1.9982,1213300000.0
2007-05-01 23:45:00,1.9983,1.999,1.998,1.9985,895600000.0
2007-05-02 00:00:00,1.9985,1.9985,1.99787,1.9981,1470200004.0
2007-05-02 00:15:00,1.9981,1.9981,1.99785,1.9979,407800000.0
2007-05-02 00:30:00,1.9979,1.99855,1.9979,1.9983,907100000.0
2007-05-02 00:45:00,1.99814,1.9984,1.9975,1.9978,821000000.0
2007-05-02 01:00:00,1.9978,1.9989,1.9976,1.99785,2815499997.0
2007-05-02 01:15:00,1.99785,1.9982,1.99745,1.99777,1518800000.0
2007-05-02 01:30:00,1.99815,1.999,1.99805,1.9987,976399999.0
2007-05-02 01:45:00,1.9989,1.9993,1.9976,1.9985,1815500000.0
2007-05-02 02:00:00,1.9985,1.9986,1.99755,1.9979,1096399999.0
2007-05-02 02:15:00,1.9979,1.9982,1.99775,1.9979,1026399999.0
2007-05-02 02:30:00,1.99769,1.9979,1.9962,1.9977,3708000004.0
2007-05-02 02:45:00,1.9977,1.9984,1.99712,1.9978,2917100004.0
2007-05-02 03:00:00,1.9978,1.9979,1.99685,1.9971,2879400006.0
2007-05-02 03:15:00,1.9971,1.9991,1.997,1.9986,1962600001.0
2007-05-02 03:30:00,1.9986,1.9986,1.9974,1.99775,2915700003.0
2007-05-02 03:45:00,1.99775,1.9983,1.99753,1.9976,1389600000.0
2007-05-02 04:00:00,1.9976,1.9976,1.9962,1.9965,3322150001.0
2007-05-02 04:15:00,1.9965,1.9966,1.99505,1.9963,3683399995.0
2007-05-02 04:30:00,1.9961,1.9963,1.99536,1.99595,2383999996.0
2007-05-02 04:45:00,1.996,1.9962,1.99547,1.9962,1899199996.0
2007-05-02 05:00:00,1.9962,1.9962,1.9953,1.9953,1648700005.0
2007-05-02 05:15:00,1.9953,1.9956,1.9941,1.9946,5551799996.0
2007-05-02 05:30:00,1.9947,1.9948,1.9939,1.9939,2273700003.0
2007-05-02 05:45:00,1.9939,1.9945,1.9938,1.9943,2054100000.0
2007-05-02 06:00:00,1.99412,1.9947,1.99396,1.9943,1159599998.0
2007-05-02 06:15:00,1.9943,1.9945,1.99399,1.9944,1901500003.0
2007-05-02 06:30:00,1.9943,1.9945,1.9942,1.9943,1911300005.0
2007-05-02 06:45:00,1.9944,1.9954,1.994,1.994,2791399990.0
2007-05-02 07:00:00,1.9941,1.9944,1.99378,1.9943,3323499980.0
2007-05-02 07:15:00,1.9943,1.9944,1.9936,1.9941,1242699998.0
2007-05-02 07:30:00,1.9942,1.9955,1.9942,1.9953,3218100000.0
2007-05-02 07:45:00,1.9953,1.9967,1.9949,1.9958,8212399970.0
2007-05-02 08:00:00,1.9957,1.997,1.9944,1.995,6764000010.0
2007-05-02 08:15:00,1.995,1.9954,1.9945,1.9946,5015949999.0
2007-05-02 08:30:00,1.9947,1.9952,1.994,1.99445,6252420833.0
2007-05-02 08:45:00,1.9945,1.9953,1.99365,1.9937,6069759995.0
2007-05-02 09:00:00,1.9938,1.9942,1.992,1.9926,9752919998.0
2007-05-02 09:15:00,1.9926,1.9938,1.99145,1.9921,11572699996.0
2007-05-02 09:30:00,1.9922,1.9936,1.9911,1.9931,10653759991.0
2007-05-02 09:45:00,1.9931,1.9935,1.9923,1.9925,8685550008.0
2007-05-02 10:00:00,1.99235,1.9948,1.99205,1.99435,14632700010.0
2007-05-02 10:15:00,1.9944,1.9946,1.9941,1.9945,6426049992.0
2007-05-02 10:30:00,1.9945,1.9961,1.9936,1.99605,9198934996.0
2007-05-02 10:45:00,1.9961,1.9963,1.9936,1.9937,10454629990.0
2007-05-02 11:00:00,1.9937,1.9947,1.9935,1.9944,7159599994.0
2007-05-02 11:15:00,1.9944,1.9951,1.9942,1.99435,5585946869.0
2007-05-02 11:30:00,1.9944,1.9944,1.99265,1.9932,10431799991.0
2007-05-02 11:45:00,1.9932,1.9934,1.9921,1.9922,17450700022.0
2007-05-02 12:00:00,1.9921,1.9934,1.99205,1.9926,13804250005.0
2007-05-02 12:15:00,1.99265,1.9929,1.9919,1.9921,11888699980.0
2007-05-02 12:30:00,1.992,1.99235,1.99145,1.9917,12842099967.0
2007-05-02 12:45:00,1.9917,1.9917,1.9897,1.9898,19726199977.0
2007-05-02 13:00:00,1.9897,1.9911,1.9888,1.9899,20888660021.0
2007-05-02 13:15:00,1.9899,1.9911,1.9888,1.9909,18595799983.0
2007-05-02 13:30:00,1.9909,1.9913,1.99025,1.9909,19221199994.0
2007-05-02 13:45:00,1.9908,1.9916,1.99075,1.99145,10988599988.0
2007-05-02 14:00:00,1.9914,1.9917,1.9907,1.9912,14885739977.0
2007-05-02 14:15:00,1.9912,1.9929,1.9908,1.9922,17530640080.0
2007-05-02 14:30:00,1.9921,1.9925,1.99175,1.992,17728799979.0
2007-05-02 14:45:00,1.992,1.992,1.9907,1.9914,18571900013.0
2007-05-02 15:00:00,1.9913,1.9915,1.99005,1.9912,21784300049.0
2007-05-02 15:15:00,1.99115,1.9917,1.99005,1.9905,18990700013.0
2007-05-02 15:30:00,1.9905,1.9906,1.9893,1.9901,25533000019.0
2007-05-02 15:45:00,1.9901,1.9903,1.9898,1.9899,17366699973.0
2007-05-02 16:00:00,1.9898,1.9899,1.9869,1.9886,19693999909.0
2007-05-02 16:15:00,1.98845,1.9912,1.98825,1.9905,18947299971.0
2007-05-02 16:30:00,1.9905,1.9919,1.9904,1.9907,24385700060.0
2007-05-02 16:45:00,1.9907,1.9907,1.99,1.99005,21615699987.0
2007-05-02 17:00:00,1.99005,1.9908,1.98945,1.9907,17777997583.0
2007-05-02 17:15:00,1.9906,1.9916,1.99,1.9908,18885800015.0
2007-05-02 17:30:00,1.9908,1.9911,1.9902,1.9908,17429549978.0
2007-05-02 17:45:00,1.9908,1.99145,1.99055,1.9908,10116199997.0
2007-05-02 18:00:00,1.9908,1.99265,1.9905,1.99235,10569160394.0
2007-05-02 18:15:00,1.99235,1.9924,1.9918,1.9918,8829599995.0
2007-05-02 18:30:00,1.99185,1.992,1.9911,1.9913,8133300029.0
2007-05-02 18:45:00,1.9913,1.9913,1.9905,1.9909,9340900001.0
2007-05-02 19:00:00,1.99085,1.9914,1.99045,1.9905,12648099981.0
2007-05-02 19:15:00,1.9905,1.9908,1.99035,1.99055,3787899990.0
2007-05-02 19:30:00,1.99055,1.9908,1.9903,1.9907,6721299985.0
2007-05-02 19:45:00,1.9907,1.9908,1.9905,1.9907,2290500000.0
2007-05-02 20:00:00,1.9907,1.9908,1.9902,1.99055,5741200005.0
2007-05-02 20:15:00,1.9906,1.9909,1.99,1.99,7345200017.0
2007-05-02 20:30:00,1.99,1.9906,1.99,1.99,6222300022.0
2007-05-02 20:45:00,1.99005,1.9901,1.98915,1.9894,5694839980.0
2007-05-02 21:00:00,1.9894,1.9896,1.9892,1.9895,4910899995.0
2007-05-02 21:15:00,1.9895,1.98955,1.98925,1.9893,3728599991.0
2007-05-02 21:30:00,1.9893,1.9894,1.98895,1.9891,6075899957.0
2007-05-02 21:45:00,1.9891,1.9892,1.98875,1.9892,7182099971.0
2007-05-02 22:00:00,1.9892,1.9893,1.989,1.9893,3596700013.0
2007-05-02 22:15:00,1.9893,1.9899,1.9891,1.9894,4717699986.0
2007-05-02 22:30:00,1.9895,1.9896,1.98918,1.9895,1612399996.0
2007-05-02 22:45:00,1.9895,1.9898,1.98908,1.9898,1716300008.0
2007-05-02 23:00:00,1.9897,1.9898,1.9894,1.9897,3116299988.0
2007-05-02 23:15:00,1.9897,1.9897,1.9884,1.9888,3592299997.0
2007-05-02 23:30:00,1.9888,1.9889,1.98826,1.9886,1036599998.0
2007-05-02 23:45:00,1.9886,1.9887,1.98811,1.9883,1392090007.0
2007-05-03 00:00:00,1.9886,1.9889,1.98792,1.9884,2975899987.0
2007-05-03 00:15:00,1.9884,1.9887,1.9878,1.9881,2757000000.0
2007-05-03 00:30:00,1.9881,1.9886,1.98763,1.9886,1950899997.0
2007-05-03 00:45:00,1.9886,1.9889,1.9883,1.9885,1617899991.0
2007-05-03 01:00:00,1.9884,1.9887,1.98799,1.9885,1189200001.0
2007-05-03 01:15:00,1.9885,1.9898,1.9884,1.98935,3846100000.0
2007-05-03 01:30:00,1.98935,1.9901,1.98935,1.99,3154700002.0
2007-05-03 01:45:00,1.99,1.99,1.98964,1.99,1028199997.0
2007-05-03 02:00:00,1.99,1.9903,1.98983,1.9901,1869500016.0
2007-05-03 02:15:00,1.9901,1.9902,1.9895,1.9898,2953400008.0
2007-05-03 02:30:00,1.99005,1.99011,1.98956,1.98984,1624099995.0
2007-05-03 02:45:00,1.9901,1.9902,1.98975,1.9901,1338100000.0
2007-05-03 03:00:00,1.98991,1.9902,1.98971,1.98988,1233899996.0
2007-05-03 03:15:00,1.98996,1.9903,1.98978,1.9901,1326899995.0
2007-05-03 03:30:00,1.9901,1.9901,1.98959,1.9898,607100002.0
2007-05-03 03:45:00,1.99,1.9902,1.98958,1.99,1125300011.0
2007-05-03 04:00:00,1.99,1.99,1.98959,1.9896,949700006.0
2007-05-03 04:15:00,1.99,1.9901,1.98946,1.99,1967900016.0
2007-05-03 04:30:00,1.99,1.9902,1.9898,1.9901,603500000.0
2007-05-03 04:45:00,1.9901,1.9902,1.9895,1.99,1663800003.0
2007-05-03 05:00:00,1.9896,1.9905,1.98954,1.9904,3083200004.0
2007-05-03 05:15:00,1.9904,1.9905,1.98982,1.99006,1431000008.0
2007-05-03 05:30:00,1.9902,1.9902,1.98972,1.99,1040728755.0
2007-05-03 05:45:00,1.99,1.9904,1.99,1.9903,2154899992.0
2007-05-03 06:00:00,1.9903,1.9906,1.9902,1.9905,4447499989.0
2007-05-03 06:15:00,1.9905,1.9906,1.9903,1.9905,2497800015.0
2007-05-03 06:30:00,1.9905,1.9905,1.9899,1.9902,7663400023.0
2007-05-03 06:45:00,1.9902,1.9905,1.98994,1.9903,1108700003.0
2007-05-03 07:00:00,1.9903,1.9905,1.98989,1.9905,3259300000.0
2007-05-03 07:15:00,1.9905,1.9907,1.99016,1.99055,1928199992.0
2007-05-03 07:30:00,1.99055,1.99065,1.9895,1.9895,1581000003.0
2007-05-03 07:45:00,1.9896,1.9908,1.989,1.9908,4606800018.0
2007-05-03 08:00:00,1.9909,1.9924,1.9909,1.9917,17627399991.0
2007-05-03 08:15:00,1.9918,1.9922,1.9915,1.9918,4175160001.0
2007-05-03 08:30:00,1.9918,1.9926,1.99155,1.9922,7118900002.0
2007-05-03 08:45:00,1.9922,1.9922,1.99065,1.9912,10632370013.0
2007-05-03 09:00:00,1.9912,1.9921,1.9909,1.9916,13292100042.0
2007-05-03 09:15:00,1.99155,1.992,1.99125,1.9915,12797099997.0
2007-05-03 09:30:00,1.9916,1.9928,1.99145,1.99255,12574399970.0
2007-05-03 09:45:00,1.99255,1.9929,1.9915,1.9924,10942700010.0
2007-05-03 10:00:00,1.9925,1.9933,1.99225,1.9927,15064300007.0
2007-05-03 10:15:00,1.9927,1.9934,1.9925,1.9925,13651200005.0
2007-05-03 10:30:00,1.9925,1.993,1.9914,1.9918,22368799998.0
2007-05-03 10:45:00,1.9918,1.9929,1.9918,1.9928,13989399955.0
2007-05-03 11:00:00,1.993,1.9937,1.99255,1.9935,18466000032.0
2007-05-03 11:15:00,1.9936,1.9938,1.99335,1.9935,15710600012.0
2007-05-03 11:30:00,1.9935,1.9937,1.99265,1.993,15713000006.0
2007-05-03 11:45:00,1.993,1.9931,1.992,1.9928,17037700030.0
2007-05-03 12:00:00,1.993,1.9934,1.99255,1.99325,15267300019.0
2007-05-03 12:15:00,1.99325,1.9936,1.9923,1.9926,15932299982.0
2007-05-03 12:30:00,1.9926,1.9929,1.99215,1.9922,6860000006.0
2007-05-03 12:45:00,1.9922,1.9926,1.99195,1.99195,10895600000.0
2007-05-03 13:00:00,1.99195,1.9926,1.99195,1.9925,6883799990.0
2007-05-03 13:15:00,1.9924,1.9927,1.99225,1.9925,6546999976.0
2007-05-03 13:30:00,1.9925,1.9931,1.99215,1.99275,10294919992.0
2007-05-03 13:45:00,1.99275,1.9933,1.99255,1.9933,5675600005.0
2007-05-03 14:00:00,1.9933,1.9937,1.9932,1.9936,12680199992.0
2007-05-03 14:15:00,1.9936,1.9946,1.9934,1.9942,13793199998.0
2007-05-03 14:30:00,1.9944,1.9944,1.9909,1.9913,21226437459.0
2007-05-03 14:45:00,1.9913,1.9917,1.99015,1.99045,16293800013.0
2007-05-03 15:00:00,1.9904,1.991,1.98965,1.9906,12315530005.0
2007-05-03 15:15:00,1.9906,1.9908,1.9889,1.9892,10250599981.0
2007-05-03 15:30:00,1.9892,1.9896,1.98875,1.9888,14031849975.0
2007-05-03 15:45:00,1.98885,1.9894,1.98825,1.989,18666549997.0
2007-05-03 16:00:00,1.9889,1.9889,1.9868,1.98755,17389940011.0
2007-05-03 16:15:00,1.9876,1.9877,1.98545,1.9862,15961199955.0
2007-05-03 16:30:00,1.9862,1.9866,1.9858,1.9864,14741570013.0
2007-05-03 16:45:00,1.9864,1.9881,1.98635,1.9878,17047442990.0
2007-05-03 17:00:00,1.98775,1.9886,1.98705,1.98755,13950700032.0
2007-05-03 17:15:00,1.98755,1.9877,1.9869,1.9875,10901399989.0
2007-05-03 17:30:00,1.9875,1.9875,1.987,1.9873,7244100001.0
2007-05-03 17:45:00,1.9873,1.9878,1.9869,1.9877,8081899988.0
2007-05-03 18:00:00,1.9878,1.9886,1.9875,1.9878,8614599960.0
2007-05-03 18:15:00,1.9878,1.9885,1.9876,1.9885,8194899973.0
2007-05-03 18:30:00,1.9885,1.9885,1.98795,1.988,5185400004.0
2007-05-03 18:45:00,1.98805,1.9883,1.98795,1.988,4618600002.0
2007-05-03 19:00:00,1.9881,1.9882,1.98755,1.98775,8950800014.0
2007-05-03 19:15:00,1.9878,1.9889,1.9877,1.9888,6571267727.0
2007-05-03 19:30:00,1.9888,1.9894,1.9875,1.9875,7214099981.0
2007-05-03 19:45:00,1.9875,1.9879,1.98745,1.9876,3474700005.0
2007-05-03 20:00:00,1.9876,1.9876,1.9871,1.9873,4733399995.0
2007-05-03 20:15:00,1.9873,1.9874,1.98625,1.987,8381199993.0
2007-05-03 20:30:00,1.987,1.9874,1.9865,1.98735,8290799976.0
2007-05-03 20:45:00,1.9874,1.98785,1.98725,1.9878,3987100001.0
2007-05-03 21:00:00,1.9878,1.9885,1.98745,1.9877,7998165964.0
2007-05-03 21:15:00,1.9876,1.9879,1.98745,1.9876,3898010003.0
2007-05-03 21:30:00,1.9876,1.9879,1.9874,1.9879,4595700029.0
2007-05-03 21:45:00,1.9879,1.9882,1.9876,1.988,5084000003.0
2007-05-03 22:00:00,1.988,1.9885,1.988,1.9883,4233149986.0
2007-05-03 22:15:00,1.9883,1.9884,1.98785,1.9879,1449119994.0
2007-05-03 22:30:00,1.9879,1.9883,1.98775,1.98798,2196599996.0
2007-05-03 22:45:00,1.9882,1.9882,1.9865,1.9865,3373800018.0
2007-05-03 23:00:00,1.9865,1.9881,1.9864,1.988,2800500008.0
2007-05-03 23:15:00,1.9879,1.9881,1.9872,1.9874,3248000016.0
2007-05-03 23:30:00,1.9874,1.9878,1.98705,1.9872,4555600004.0
2007-05-03 23:45:00,1.9872,1.9874,1.9864,1.987,3071700005.0
2007-05-04 00:00:00,1.9871,1.9874,1.98641,1.9866,2908900008.0
2007-05-04 00:15:00,1.9866,1.9873,1.98655,1.9873,1991999992.0
2007-05-04 00:30:00,1.9873,1.9876,1.9872,1.98728,3762499985.0
2007-05-04 00:45:00,1.9876,1.9881,1.9875,1.9877,3347800023.0
2007-05-04 01:00:00,1.9877,1.9878,1.9876,1.9878,2783300012.0
2007-05-04 01:15:00,1.9878,1.9881,1.9875,1.9876,4442099973.0
2007-05-04 01:30:00,1.9876,1.9878,1.98693,1.9872,2095599973.0
2007-05-04 01:45:00,1.9872,1.9875,1.98695,1.9874,4189399946.0
2007-05-04 02:00:00,1.9874,1.9878,1.98725,1.9877,4090999985.0
2007-05-04 02:15:00,1.9877,1.9878,1.9873,1.9873,3520500009.0
2007-05-04 02:30:00,1.9873,1.9874,1.987,1.98705,2387599996.0
2007-05-04 02:45:00,1.9871,1.9874,1.9869,1.987,4591100042.0
2007-05-04 03:00:00,1.987,1.9871,1.98645,1.9867,5884800032.0
2007-05-04 03:15:00,1.9867,1.987,1.9866,1.9867,1738300019.0
2007-05-04 03:30:00,1.98665,1.9869,1.9849,1.9857,12304199962.0
2007-05-04 03:45:00,1.9857,1.9867,1.9856,1.9864,4088400008.0
2007-05-04 04:00:00,1.9863,1.9865,1.9859,1.986,7041699983.0
2007-05-04 04:15:00,1.986,1.9862,1.98495,1.9851,7384499968.0
2007-05-04 04:30:00,1.9851,1.9857,1.9851,1.9857,6163900042.0
2007-05-04 04:45:00,1.9857,1.9873,1.9856,1.9867,7745499985.0
2007-05-04 05:00:00,1.9867,1.9877,1.9862,1.9874,7403200020.0
2007-05-04 05:15:00,1.9875,1.9875,1.9866,1.9868,3401299995.0
2007-05-04 05:30:00,1.9868,1.9874,1.9867,1.9871,4439400031.0
2007-05-04 05:45:00,1.9871,1.9873,1.9866,1.9867,3936399967.0
2007-05-04 06:00:00,1.9866,1.9871,1.9866,1.9869,1973000001.0
2007-05-04 06:15:00,1.9869,1.9876,1.9869,1.9871,5973999998.0
2007-05-04 06:30:00,1.9871,1.9871,1.9868,1.987,2508199989.0
2007-05-04 06:45:00,1.987,1.9871,1.9868,1.9868,1550099994.0
2007-05-04 07:00:00,1.9869,1.9874,1.9867,1.9874,5005200010.0
2007-05-04 07:15:00,1.9874,1.9876,1.98695,1.9875,5315100019.0
2007-05-04 07:30:00,1.9876,1.9877,1.98665,1.9875,7443300020.0
2007-05-04 07:45:00,1.98755,1.9876,1.9865,1.98735,5505299996.0
2007-05-04 08:00:00,1.98735,1.9877,1.9871,1.9872,7069800053.0
2007-05-04 08:15:00,1.9872,1.9879,1.9869,1.9874,9200350010.0
2007-05-04 08:30:00,1.9874,1.9879,1.9856,1.9866,13526299956.0
2007-05-04 08:45:00,1.9866,1.9877,1.986,1.9875,8526499981.0
2007-05-04 09:00:00,1.9875,1.9888,1.98695,1.9871,9694579974.0
2007-05-04 09:15:00,1.9871,1.9873,1.9865,1.9868,8939799980.0
2007-05-04 09:30:00,1.9868,1.987,1.9852,1.9859,12869869971.0
2007-05-04 09:45:00,1.9859,1.9865,1.98425,1.98495,17595600031.0
2007-05-04 10:00:00,1.9849,1.9859,1.98445,1.98565,13568499964.0
2007-05-04 10:15:00,1.98565,1.98665,1.9855,1.9864,11630900011.0
2007-05-04 10:30:00,1.9863,1.98715,1.98595,1.9863,15052900013.0
2007-05-04 10:45:00,1.98625,1.9865,1.98555,1.9861,12572799990.0
2007-05-04 11:00:00,1.9861,1.9871,1.9861,1.9871,8647600000.0
2007-05-04 11:15:00,1.98705,1.9872,1.98555,1.9857,9958699996.0
2007-05-04 11:30:00,1.9858,1.9866,1.9857,1.9862,10463700009.0
2007-05-04 11:45:00,1.9861,1.98635,1.9858,1.9863,7156800002.0
2007-05-04 12:00:00,1.9863,1.9869,1.98585,1.9861,10642000025.0
2007-05-04 12:15:00,1.9861,1.9863,1.98595,1.9861,10514600016.0
2007-05-04 12:30:00,1.9861,1.9865,1.98595,1.9865,6151800009.0
2007-05-04 12:45:00,1.9865,1.9869,1.9862,1.9868,7786899990.0
2007-05-04 13:00:00,1.987,1.9871,1.98655,1.9866,12053500023.0
2007-05-04 13:15:00,1.9866,1.9872,1.9864,1.987,7360099981.0
2007-05-04 13:30:00,1.987,1.987,1.9863,1.9867,7732919979.0
2007-05-04 13:45:00,1.9868,1.987,1.98655,1.9868,10666399972.0
2007-05-04 14:00:00,1.9868,1.9882,1.9863,1.9863,18760500003.0
2007-05-04 14:15:00,1.9863,1.9878,1.9862,1.9862,15782100009.0
2007-05-04 14:30:00,1.9862,1.9911,1.9858,1.9895,20629822476.0
2007-05-04 14:45:00,1.9895,1.9919,1.98945,1.99125,20779899966.0
2007-05-04 15:00:00,1.99125,1.99175,1.9906,1.99095,13221100000.0
2007-05-04 15:15:00,1.99085,1.99145,1.9908,1.99085,11611100003.0
2007-05-04 15:30:00,1.99085,1.993,1.9908,1.9925,17977899964.0
2007-05-04 15:45:00,1.9925,1.99285,1.99105,1.99165,15727299978.0
2007-05-04 16:00:00,1.99165,1.9924,1.99105,1.9918,19437871770.0
2007-05-04 16:15:00,1.9918,1.992,1.99105,1.9918,15554600007.0
2007-05-04 16:30:00,1.9918,1.9921,1.9913,1.99195,13871899996.0
2007-05-04 16:45:00,1.992,1.9925,1.9917,1.9918,12732799977.0
2007-05-04 17:00:00,1.9919,1.9924,1.9914,1.9916,12503599991.0
2007-05-04 17:15:00,1.99155,1.9919,1.99115,1.9915,10220299988.0
2007-05-04 17:30:00,1.9915,1.993,1.99145,1.99245,9377139565.0
2007-05-04 17:45:00,1.99245,1.993,1.9923,1.99285,3878300001.0
2007-05-04 18:00:00,1.9929,1.993,1.9925,1.99285,5152699988.0
2007-05-04 18:15:00,1.99285,1.9931,1.9924,1.9929,5909219997.0
2007-05-04 18:30:00,1.9929,1.99345,1.99285,1.9934,2605499997.0
2007-05-04 18:45:00,1.99335,1.99415,1.9922,1.9924,5118399996.0
2007-05-04 19:00:00,1.9924,1.9943,1.9922,1.9933,6817999987.0
2007-05-04 19:15:00,1.9932,1.9937,1.9926,1.9927,4239300009.0
2007-05-04 19:30:00,1.9927,1.9936,1.99231,1.9935,3644500005.0
2007-05-04 19:45:00,1.9935,1.99405,1.99345,1.9938,1951400001.0
2007-05-04 20:00:00,1.9938,1.9938,1.9927,1.9927,4523499987.0
2007-05-04 20:15:00,1.9927,1.9938,1.9927,1.99322,3180600000.0
2007-05-04 20:30:00,1.9936,1.99395,1.9933,1.9937,2974500003.0
2007-05-04 20:45:00,1.9937,1.99375,1.9928,1.9928,3123399989.0
2007-05-04 21:00:00,1.9928,1.99305,1.9926,1.9929,2170099998.0
2007-05-04 21:15:00,1.9928,1.9931,1.9925,1.9925,756499999.0
2007-05-04 21:30:00,1.9926,1.9928,1.9922,1.9928,1440499999.0
2007-05-04 21:45:00,1.9928,1.9934,1.9927,1.9932,1452999999.0
2007-05-04 22:00:00,1.9932,1.9937,1.993,1.9935,1487900002.0
2007-05-04 22:15:00,1.9935,1.9939,1.9934,1.9935,946599997.0
2007-05-04 22:30:00,1.9935,1.9935,1.9928,1.9929,1841199979.0
2007-05-04 22:45:00,1.993,1.9932,1.9917,1.9918,2132999994.0
2007-05-07 00:00:00,1.994,1.994,1.9931,1.9934,1411199992.0
2007-05-07 00:15:00,1.9933,1.9934,1.993,1.9932,1058399994.0
2007-05-07 00:30:00,1.9933,1.9935,1.993,1.9935,881999995.0
2007-05-07 00:45:00,1.9934,1.9935,1.9931,1.9935,1234799993.0
2007-05-07 01:00:00,1.9936,1.9938,1.9933,1.9934,529199997.0
2007-05-07 01:15:00,1.9933,1.9934,1.9933,1.9934,352799998.0
2007-05-07 01:30:00,1.9935,1.9937,1.9935,1.9937,352799998.0
2007-05-07 01:45:00,1.9938,1.9939,1.9936,1.9937,705599996.0
2007-05-07 02:00:00,1.9936,1.9939,1.993,1.9939,2432000013.0
2007-05-07 02:15:00,1.9939,1.9946,1.9939,1.9945,2852999999.0
2007-05-07 02:30:00,1.9944,1.9947,1.99425,1.99455,1649000000.0
2007-05-07 02:45:00,1.9946,1.9946,1.99375,1.99425,2725100001.0
2007-05-07 03:00:00,1.9943,1.996,1.99401,1.9954,3642000003.0
2007-05-07 03:15:00,1.9954,1.9963,1.99495,1.9957,4068199992.0
2007-05-07 03:30:00,1.9957,1.9966,1.99542,1.996,2251159982.0
2007-05-07 03:45:00,1.996,1.996,1.9953,1.99545,2525729994.0
2007-05-07 04:00:00,1.9958,1.9959,1.9955,1.99555,2153299994.0
2007-05-07 04:15:00,1.9956,1.9959,1.99555,1.9958,1347899996.0
2007-05-07 04:30:00,1.9957,1.996,1.9955,1.9956,1144699998.0
2007-05-07 04:45:00,1.9956,1.9961,1.99522,1.99555,1730599991.0
2007-05-07 05:00:00,1.9956,1.9956,1.99484,1.9951,2572300006.0
2007-05-07 05:15:00,1.9952,1.9952,1.995,1.9952,804099999.0
2007-05-07 05:30:00,1.9952,1.9966,1.99499,1.9964,4807799992.0
2007-05-07 05:45:00,1.9966,1.9966,1.99555,1.996,2404700011.0
2007-05-07 06:00:00,1.9959,1.9968,1.9958,1.9959,3062399988.0
2007-05-07 06:15:00,1.9959,1.99605,1.9953,1.9958,3056599990.0
2007-05-07 06:30:00,1.9958,1.9958,1.9951,1.9954,2575500022.0
2007-05-07 06:45:00,1.9954,1.9958,1.99525,1.9957,4464999957.0
2007-05-07 07:00:00,1.9957,1.9959,1.9952,1.9953,2707299992.0
2007-05-07 07:15:00,1.9954,1.996,1.99525,1.9957,3156099986.0
2007-05-07 07:30:00,1.9957,1.9966,1.9957,1.9957,3370349995.0
2007-05-07 07:45:00,1.996,1.9971,1.99565,1.9968,4074799993.0
2007-05-07 08:00:00,1.9968,1.9971,1.995,1.9959,5887000022.0
2007-05-07 08:15:00,1.9959,1.9963,1.9959,1.99605,3038900010.0
2007-05-07 08:30:00,1.99605,1.99695,1.99595,1.9968,2060140001.0
2007-05-07 08:45:00,1.9968,1.99745,1.99585,1.9963,3950400003.0
2007-05-07 09:00:00,1.9963,1.9972,1.99625,1.9967,3552699999.0
2007-05-07 09:15:00,1.9967,1.9969,1.99625,1.9969,2525299994.0
2007-05-07 09:30:00,1.9969,1.9969,1.9956,1.9961,4054399994.0
2007-05-07 09:45:00,1.9961,1.9965,1.99575,1.9964,3269700016.0
2007-05-07 10:00:00,1.9964,1.9969,1.99625,1.99655,2515700011.0
2007-05-07 10:15:00,1.9966,1.9968,1.9962,1.9962,4815900026.0
2007-05-07 10:30:00,1.9962,1.9967,1.9961,1.99625,2812099988.0
2007-05-07 10:45:00,1.9963,1.9965,1.9961,1.9964,2485099974.0
2007-05-07 11:00:00,1.9965,1.9965,1.996,1.9961,2108999984.0
2007-05-07 11:15:00,1.9961,1.9967,1.9961,1.99635,2325899997.0
2007-05-07 11:30:00,1.99635,1.9967,1.99615,1.99645,2215699999.0
2007-05-07 11:45:00,1.99645,1.997,1.99625,1.99695,6983899995.0
2007-05-07 12:00:00,1.997,1.9974,1.9968,1.9972,6303999994.0
2007-05-07 12:15:00,1.99715,1.9972,1.9968,1.9968,2137400009.0
2007-05-07 12:30:00,1.9969,1.997,1.9965,1.9968,4356399994.0
2007-05-07 12:45:00,1.9968,1.9968,1.99565,1.9959,3310600006.0
2007-05-07 13:00:00,1.9959,1.996,1.9955,1.9957,3240000015.0
2007-05-07 13:15:00,1.9957,1.9961,1.99535,1.9956,4429100000.0
2007-05-07 13:30:00,1.9956,1.996,1.99555,1.9957,6947399984.0
2007-05-07 13:45:00,1.9957,1.996,1.99555,1.99565,4892699987.0
2007-05-07 14:00:00,1.9956,1.99575,1.99515,1.9955,5860000003.0
2007-05-07 14:15:00,1.9955,1.9962,1.9954,1.99595,7171299993.0
2007-05-07 14:30:00,1.996,1.9965,1.99595,1.9961,7055300003.0
2007-05-07 14:45:00,1.9961,1.9966,1.99525,1.99525,6599730008.0
2007-05-07 15:00:00,1.99525,1.9958,1.99515,1.99515,6810399997.0
2007-05-07 15:15:00,1.99515,1.99605,1.9951,1.99605,9402499961.0
2007-05-07 15:30:00,1.99605,1.9961,1.99545,1.9956,11236599996.0
2007-05-07 15:45:00,1.9956,1.9959,1.9953,1.9957,8176149995.0
2007-05-07 16:00:00,1.9956,1.9959,1.99545,1.9958,8346399981.0
2007-05-07 16:15:00,1.9958,1.9958,1.9955,1.9956,6755099984.0
2007-05-07 16:30:00,1.99555,1.9958,1.9953,1.9957,12472299996.0
2007-05-07 16:45:00,1.9957,1.9961,1.9954,1.9959,14620299956.0
2007-05-07 17:00:00,1.9959,1.9959,1.99505,1.9953,10784349991.0
2007-05-07 17:15:00,1.9953,1.99545,1.99415,1.99445,7824659991.0
2007-05-07 17:30:00,1.9944,1.9947,1.9941,1.9942,11042299995.0
2007-05-07 17:45:00,1.9942,1.9946,1.994,1.9943,7294899986.0
2007-05-07 18:00:00,1.9943,1.9945,1.99415,1.9943,5418500006.0
2007-05-07 18:15:00,1.9944,1.9947,1.9942,1.9945,8920200010.0
2007-05-07 18:30:00,1.9945,1.9945,1.99375,1.9942,6893900020.0
2007-05-07 18:45:00,1.9942,1.9948,1.99395,1.9945,5798199993.0
2007-05-07 19:00:00,1.9945,1.9948,1.99395,1.9945,6393400011.0
2007-05-07 19:15:00,1.9945,1.9947,1.99395,1.9942,7846999992.0
2007-05-07 19:30:00,1.9941,1.9944,1.99355,1.9936,10588299991.0
2007-05-07 19:45:00,1.9936,1.9938,1.9933,1.9935,7671000021.0
2007-05-07 20:00:00,1.9935,1.99385,1.99345,1.9937,6277800024.0
2007-05-07 20:15:00,1.99365,1.9941,1.99355,1.99395,5965900000.0
2007-05-07 20:30:00,1.994,1.9943,1.99385,1.9941,7003499988.0
2007-05-07 20:45:00,1.9941,1.9943,1.993,1.993,9597300017.0
2007-05-07 21:00:00,1.993,1.9933,1.99255,1.9928,4890200002.0
2007-05-07 21:15:00,1.9928,1.9934,1.99265,1.993,4097900029.0
2007-05-07 21:30:00,1.99295,1.9936,1.99295,1.9935,3935200000.0
2007-05-07 21:45:00,1.9935,1.9938,1.9928,1.993,3673200001.0
2007-05-07 22:00:00,1.993,1.993,1.9926,1.993,2666199981.0
2007-05-07 22:15:00,1.993,1.9937,1.9927,1.9927,3237368206.0
2007-05-07 22:30:00,1.9927,1.9933,1.99265,1.9933,1447999999.0
2007-05-07 22:45:00,1.9933,1.9933,1.9926,1.9927,2704400012.0
2007-05-07 23:00:00,1.9928,1.993,1.99241,1.9926,873900005.0
2007-05-07 23:15:00,1.9926,1.99285,1.99218,1.9926,3857299994.0
2007-05-07 23:30:00,1.99262,1.9932,1.9922,1.99287,1320900002.0
2007-05-07 23:45:00,1.9929,1.993,1.99249,1.9927,2480299988.0
2007-05-08 00:00:00,1.9927,1.9928,1.99236,1.9927,1371000014.0
2007-05-08 00:15:00,1.9927,1.993,1.99232,1.993,2094999999.0
2007-05-08 00:30:00,1.993,1.9931,1.99252,1.993,1065899995.0
2007-05-08 00:45:00,1.993,1.9934,1.9929,1.9931,1559000003.0
2007-05-08 01:00:00,1.9931,1.9933,1.9929,1.9932,1387699998.0
2007-05-08 01:15:00,1.9932,1.9932,1.9927,1.9928,891999999.0
2007-05-08 01:30:00,1.9929,1.993,1.9926,1.9928,1021000000.0
2007-05-08 01:45:00,1.9928,1.993,1.9926,1.99285,1417599999.0
2007-05-08 02:00:00,1.99285,1.9931,1.99259,1.9928,1868000005.0
2007-05-08 02:15:00,1.9928,1.9931,1.99255,1.9926,1220600002.0
2007-05-08 02:30:00,1.9927,1.9928,1.9926,1.9927,1032199993.0
2007-05-08 02:45:00,1.9928,1.9928,1.9923,1.9926,2916900005.0
2007-05-08 03:00:00,1.9926,1.993,1.99212,1.9929,1729700025.0
2007-05-08 03:15:00,1.9929,1.9933,1.9928,1.9933,2318800006.0
2007-05-08 03:30:00,1.9933,1.9945,1.9933,1.9944,5676300012.0
2007-05-08 03:45:00,1.9945,1.9946,1.994,1.99445,3512982009.0
2007-05-08 04:00:00,1.9945,1.9954,1.9942,1.9943,4610699989.0
2007-05-08 04:15:00,1.9943,1.9947,1.99398,1.9945,2846100012.0
2007-05-08 04:30:00,1.9945,1.9958,1.9944,1.9956,4488600003.0
2007-05-08 04:45:00,1.9957,1.9962,1.99555,1.9957,4012500001.0
2007-05-08 05:00:00,1.9957,1.99615,1.9952,1.9961,2036099994.0
2007-05-08 05:15:00,1.996,1.9963,1.99565,1.9962,2231399999.0
2007-05-08 05:30:00,1.9962,1.9963,1.9955,1.9956,1704199995.0
2007-05-08 05:45:00,1.9956,1.99575,1.99512,1.9953,3448000036.0
2007-05-08 06:00:00,1.9953,1.9958,1.99528,1.9957,1494800001.0
2007-05-08 06:15:00,1.9957,1.9961,1.9957,1.9959,2660699998.0
2007-05-08 06:30:00,1.9959,1.996,1.99554,1.9957,3266599989.0
2007-05-08 06:45:00,1.9957,1.9961,1.9957,1.9959,1072100001.0
2007-05-08 07:00:00,1.9959,1.9962,1.99546,1.9958,3578600002.0
2007-05-08 07:15:00,1.9958,1.996,1.99555,1.9956,2905600021.0
2007-05-08 07:30:00,1.9956,1.9958,1.99528,1.9955,5126500074.0
2007-05-08 07:45:00,1.99545,1.9959,1.99525,1.99535,5694400014.0
2007-05-08 08:00:00,1.99535,1.9958,1.9951,1.9955,3893100014.0
2007-05-08 08:15:00,1.9954,1.99605,1.9939,1.9942,6345800012.0
2007-05-08 08:30:00,1.9942,1.9954,1.9942,1.9944,5927500013.0
2007-05-08 08:45:00,1.9944,1.9946,1.99375,1.9943,4559860012.0
2007-05-08 09:00:00,1.9943,1.9949,1.99395,1.9941,4152599970.0
2007-05-08 09:15:00,1.9941,1.9944,1.99235,1.9929,7490799978.0
2007-05-08 09:30:00,1.9929,1.9944,1.99265,1.9942,9052739997.0
2007-05-08 09:45:00,1.9942,1.9942,1.9933,1.9934,12443500046.0
2007-05-08 10:00:00,1.9933,1.9934,1.99215,1.99245,14032760029.0
2007-05-08 10:15:00,1.9925,1.9927,1.9915,1.992,18840749984.0
2007-05-08 10:30:00,1.99195,1.9926,1.99175,1.9922,16145324984.0
2007-05-08 10:45:00,1.9922,1.9929,1.9921,1.9929,16917799968.0
2007-05-08 11:00:00,1.9929,1.9933,1.9925,1.993,12227299999.0
2007-05-08 11:15:00,1.993,1.9931,1.99255,1.9927,8994300007.0
2007-05-08 11:30:00,1.99265,1.9937,1.99265,1.9935,13239100037.0
2007-05-08 11:45:00,1.9935,1.9941,1.99345,1.9935,10757400014.0
2007-05-08 12:00:00,1.9935,1.9938,1.9922,1.9931,19624480036.0
2007-05-08 12:15:00,1.9931,1.9941,1.9929,1.9934,17660000043.0
2007-05-08 12:30:00,1.9934,1.9936,1.99255,1.99255,12501399949.0
2007-05-08 12:45:00,1.9927,1.993,1.9917,1.9922,22691499939.0
2007-05-08 13:00:00,1.9922,1.9932,1.99215,1.9926,12920000000.0
2007-05-08 13:15:00,1.9926,1.9931,1.9924,1.9925,22053299995.0
2007-05-08 13:30:00,1.9925,1.993,1.9923,1.99285,8626000011.0
2007-05-08 13:45:00,1.99285,1.9937,1.9925,1.99255,19226449965.0
2007-05-08 14:00:00,1.9926,1.9935,1.9925,1.9932,16068099998.0
2007-05-08 14:15:00,1.9932,1.9936,1.9927,1.9932,14257500005.0
2007-05-08 14:30:00,1.9933,1.99355,1.9922,1.9923,16794749983.0
2007-05-08 14:45:00,1.9924,1.993,1.99225,1.9926,23405999923.0
2007-05-08 15:00:00,1.9926,1.9932,1.9924,1.993,15818760006.0
2007-05-08 15:15:00,1.993,1.9933,1.9928,1.9932,15559368002.0
2007-05-08 15:30:00,1.9932,1.9933,1.9925,1.9931,15332399959.0
2007-05-08 15:45:00,1.99315,1.9934,1.9925,1.9934,17653400025.0
2007-05-08 16:00:00,1.9933,1.99425,1.9916,1.9918,28210500018.0
2007-05-08 16:15:00,1.9919,1.9928,1.9891,1.9901,28779800224.0
2007-05-08 16:30:00,1.9895,1.9903,1.9893,1.9898,24814700100.0
2007-05-08 16:45:00,1.9897,1.9907,1.9896,1.9902,25620200049.0
2007-05-08 17:00:00,1.9902,1.9907,1.98995,1.99015,16429300003.0
2007-05-08 17:15:00,1.99015,1.9909,1.99,1.9906,18577099994.0
2007-05-08 17:30:00,1.9906,1.9907,1.9901,1.99035,15205199981.0
2007-05-08 17:45:00,1.9903,1.9904,1.9898,1.99,17619899964.0
2007-05-08 18:00:00,1.99,1.9903,1.9893,1.9895,14229399942.0
2007-05-08 18:15:00,1.98945,1.9899,1.9893,1.9899,16265300002.0
2007-05-08 18:30:00,1.9899,1.9903,1.9898,1.99,10048699996.0
2007-05-08 18:45:00,1.99,1.99,1.98905,1.9897,12495199993.0
2007-05-08 19:00:00,1.9897,1.9901,1.9894,1.99,17925499997.0
2007-05-08 19:15:00,1.99,1.9901,1.9895,1.9897,10342299947.0
2007-05-08 19:30:00,1.9896,1.9899,1.989,1.9892,16240599908.0
2007-05-08 19:45:00,1.9892,1.9893,1.9879,1.9885,16371100007.0
2007-05-08 20:00:00,1.98845,1.9893,1.9884,1.9892,17482337540.0
2007-05-08 20:15:00,1.9892,1.9893,1.9886,1.9888,11919899995.0
2007-05-08 20:30:00,1.9888,1.9889,1.98855,1.9887,14812000007.0
2007-05-08 20:45:00,1.9887,1.9894,1.9887,1.9889,16760099979.0
2007-05-08 21:00:00,1.9888,1.9895,1.9887,1.9894,16588399958.0
2007-05-08 21:15:00,1.9894,1.9897,1.9893,1.9897,12873499953.0
2007-05-08 21:30:00,1.98965,1.98965,1.9892,1.98935,11907099952.0
2007-05-08 21:45:00,1.9894,1.9894,1.989,1.9892,10533399979.0
2007-05-08 22:00:00,1.9892,1.9895,1.98895,1.9894,6306100035.0
2007-05-08 22:15:00,1.9894,1.9896,1.9892,1.98945,4174999995.0
2007-05-08 22:30:00,1.98945,1.9896,1.9893,1.9894,4883200021.0
2007-05-08 22:45:00,1.9894,1.9895,1.9891,1.9891,1657800007.0
2007-05-08 23:00:00,1.9891,1.9894,1.9889,1.9891,1889500002.0
2007-05-08 23:15:00,1.989,1.9891,1.9886,1.9887,5054199991.0
2007-05-08 23:30:00,1.9887,1.9897,1.9887,1.9893,5685400021.0
2007-05-08 23:45:00,1.9893,1.9893,1.98864,1.9888,2648799999.0
2007-05-09 00:00:00,1.9889,1.9892,1.9888,1.9891,1350676007.0
2007-05-09 00:15:00,1.9891,1.9893,1.98864,1.98893,2194699997.0
2007-05-09 00:30:00,1.98914,1.9894,1.98891,1.9892,1679099988.0
2007-05-09 00:45:00,1.9892,1.9893,1.9889,1.9892,1253800007.0
2007-05-09 01:00:00,1.9892,1.9892,1.98867,1.9891,2434399997.0
2007-05-09 01:15:00,1.98891,1.9896,1.98858,1.9896,1356699997.0
2007-05-09 01:30:00,1.98955,1.9897,1.98929,1.98965,1503400012.0
2007-05-09 01:45:00,1.98958,1.9898,1.9892,1.9892,1883999996.0
2007-05-09 02:00:00,1.9892,1.9893,1.98862,1.989,2430399991.0
2007-05-09 02:15:00,1.989,1.989,1.9885,1.9888,6316199976.0
2007-05-09 02:30:00,1.9888,1.9895,1.98865,1.9895,4531199999.0
2007-05-09 02:45:00,1.9895,1.9898,1.9893,1.9896,5442600012.0
2007-05-09 03:00:00,1.9896,1.9901,1.9893,1.9893,7983300018.0
2007-05-09 03:15:00,1.9893,1.9899,1.98905,1.98945,3492699989.0
2007-05-09 03:30:00,1.9895,1.9897,1.98896,1.9897,1853900013.0
2007-05-09 03:45:00,1.9897,1.9897,1.98915,1.98955,658799999.0
2007-05-09 04:00:00,1.98929,1.9897,1.98894,1.9896,1218589998.0
2007-05-09 04:15:00,1.9896,1.99,1.98955,1.9898,2413139995.0
2007-05-09 04:30:00,1.9898,1.9901,1.98916,1.99,2301900011.0
2007-05-09 04:45:00,1.99,1.9908,1.9899,1.9905,6721700001.0
2007-05-09 05:00:00,1.9905,1.9907,1.99017,1.9904,1984300007.0
2007-05-09 05:15:00,1.99027,1.99045,1.9898,1.99,944800005.0
2007-05-09 05:30:00,1.99,1.9901,1.98965,1.9901,1913899995.0
2007-05-09 05:45:00,1.9901,1.9904,1.9901,1.9902,7218800069.0
2007-05-09 06:00:00,1.9902,1.9904,1.9898,1.98992,2820600005.0
2007-05-09 06:15:00,1.9902,1.9903,1.98973,1.99,3904900007.0
2007-05-09 06:30:00,1.9901,1.9903,1.98985,1.9901,3815200006.0
2007-05-09 06:45:00,1.9901,1.9901,1.9897,1.99,2119099980.0
2007-05-09 07:00:00,1.99,1.9902,1.9898,1.9902,2213899996.0
2007-05-09 07:15:00,1.9902,1.9908,1.98995,1.9907,3415399998.0
2007-05-09 07:30:00,1.9906,1.9908,1.99015,1.9903,4138499997.0
2007-05-09 07:45:00,1.9902,1.9905,1.98995,1.9905,3709499996.0
2007-05-09 08:00:00,1.9905,1.9917,1.99035,1.99165,8909499996.0
2007-05-09 08:15:00,1.99165,1.992,1.9909,1.991,8691399980.0
2007-05-09 08:30:00,1.991,1.9913,1.9907,1.99105,6270099992.0
2007-05-09 08:45:00,1.99105,1.9911,1.989,1.9893,11475300005.0
2007-05-09 09:00:00,1.9893,1.99,1.9892,1.9895,10970399995.0
2007-05-09 09:15:00,1.9895,1.9896,1.9883,1.98895,13747999980.0
2007-05-09 09:30:00,1.98895,1.9895,1.98855,1.9892,17722000002.0
2007-05-09 09:45:00,1.9893,1.9902,1.989,1.9894,14881799995.0
2007-05-09 10:00:00,1.9894,1.99,1.9883,1.9885,14988100027.0
2007-05-09 10:15:00,1.9885,1.9896,1.9883,1.9896,16433700001.0
2007-05-09 10:30:00,1.9896,1.9898,1.9893,1.98955,14860300019.0
2007-05-09 10:45:00,1.9896,1.9903,1.9895,1.9898,14096440029.0
2007-05-09 11:00:00,1.9898,1.9908,1.9895,1.9906,17545100020.0
2007-05-09 11:15:00,1.9907,1.9914,1.9903,1.9904,21655059941.0
2007-05-09 11:30:00,1.9903,1.9921,1.9903,1.9921,22618100014.0
2007-05-09 11:45:00,1.9921,1.9932,1.99155,1.9932,17781480029.0
2007-05-09 12:00:00,1.9931,1.9934,1.9922,1.9931,17892799976.0
2007-05-09 12:15:00,1.9931,1.9933,1.9918,1.9918,14365000039.0
2007-05-09 12:30:00,1.9918,1.9919,1.9911,1.9915,14928289971.0
2007-05-09 12:45:00,1.9915,1.9917,1.9912,1.9913,12535600051.0
2007-05-09 13:00:00,1.9913,1.9916,1.9911,1.9913,19387900027.0
2007-05-09 13:15:00,1.9913,1.9922,1.99125,1.992,15175499926.0
2007-05-09 13:30:00,1.992,1.9922,1.9917,1.9919,6980100010.0
2007-05-09 13:45:00,1.9919,1.992,1.99145,1.99165,8638000006.0
2007-05-09 14:00:00,1.9917,1.9917,1.9907,1.9907,9963859974.0
2007-05-09 14:15:00,1.9907,1.9921,1.9907,1.9919,12892499990.0
2007-05-09 14:30:00,1.9919,1.99325,1.99185,1.99325,16587839992.0
2007-05-09 14:45:00,1.9933,1.9953,1.99325,1.9948,19929099944.0
2007-05-09 15:00:00,1.9948,1.9957,1.9942,1.9954,17425000014.0
2007-05-09 15:15:00,1.9955,1.9983,1.9955,1.9982,27430999960.0
2007-05-09 15:30:00,1.9981,1.9999,1.9978,1.99795,24737900043.0
2007-05-09 15:45:00,1.998,1.99855,1.9977,1.9979,24201590063.0
2007-05-09 16:00:00,1.9978,1.9986,1.9977,1.998,18945899985.0
2007-05-09 16:15:00,1.998,1.9982,1.9974,1.99795,16497799956.0
2007-05-09 16:30:00,1.9979,1.99795,1.997,1.9974,15043699960.0
2007-05-09 16:45:00,1.9972,1.9976,1.9965,1.99675,13318316010.0
2007-05-09 17:00:00,1.9966,1.9971,1.996,1.997,13070700012.0
2007-05-09 17:15:00,1.997,1.9972,1.99635,1.99665,11550400017.0
2007-05-09 17:30:00,1.99665,1.9968,1.9953,1.99605,12914600056.0
2007-05-09 17:45:00,1.99605,1.9965,1.99585,1.9961,9742199991.0
2007-05-09 18:00:00,1.9961,1.9963,1.9956,1.9962,13443400038.0
2007-05-09 18:15:00,1.99615,1.9968,1.99605,1.9966,11145800011.0
2007-05-09 18:30:00,1.99665,1.9971,1.9965,1.9969,11353699983.0
2007-05-09 18:45:00,1.9969,1.9972,1.99665,1.99685,12310099985.0
2007-05-09 19:00:00,1.99685,1.99715,1.99665,1.99675,6747600019.0
2007-05-09 19:15:00,1.9967,1.9972,1.9963,1.99705,14107400039.0
2007-05-09 19:30:00,1.99705,1.9973,1.99685,1.99695,9551299985.0
2007-05-09 19:45:00,1.99695,1.997,1.9965,1.99665,7761599999.0
2007-05-09 20:00:00,1.9967,1.9973,1.9963,1.997,8995203584.0
2007-05-09 20:15:00,1.9971,1.9971,1.9931,1.995,22755803599.0
2007-05-09 20:30:00,1.9949,1.9949,1.99285,1.9932,16122599948.0
2007-05-09 20:45:00,1.9931,1.9946,1.99275,1.9936,12966399971.0
2007-05-09 21:00:00,1.9936,1.9943,1.99345,1.99345,7423900010.0
2007-05-09 21:15:00,1.9935,1.9937,1.99315,1.9933,9286500002.0
2007-05-09 21:30:00,1.9933,1.9943,1.9933,1.994,5759100007.0
2007-05-09 21:45:00,1.994,1.994,1.993,1.99345,5719699997.0
2007-05-09 22:00:00,1.9935,1.9941,1.9934,1.994,5076199993.0
2007-05-09 22:15:00,1.994,1.9945,1.99365,1.9945,3902500008.0
2007-05-09 22:30:00,1.9945,1.9945,1.9941,1.9944,2893199985.0
2007-05-09 22:45:00,1.9944,1.9944,1.9935,1.9935,1761399996.0
2007-05-09 23:00:00,1.9936,1.9945,1.9931,1.9943,1542499996.0
2007-05-09 23:15:00,1.9943,1.9946,1.99397,1.9943,961500006.0
2007-05-09 23:30:00,1.9942,1.9943,1.9936,1.9937,1907399998.0
2007-05-09 23:45:00,1.9937,1.9942,1.9932,1.9933,2962399998.0
2007-05-10 00:00:00,1.9933,1.9935,1.9927,1.9931,2401199995.0
2007-05-10 00:15:00,1.9931,1.9935,1.9928,1.993,6363200008.0
2007-05-10 00:30:00,1.993,1.9932,1.9928,1.9932,3043600005.0
2007-05-10 00:45:00,1.9932,1.9935,1.993,1.993,2893500024.0
2007-05-10 01:00:00,1.993,1.9931,1.9928,1.993,2149899988.0
2007-05-10 01:15:00,1.993,1.9933,1.9929,1.993,6453499970.0
2007-05-10 01:30:00,1.993,1.9931,1.99275,1.9928,3467500003.0
2007-05-10 01:45:00,1.9928,1.9934,1.99275,1.9929,5450300002.0
2007-05-10 02:00:00,1.9929,1.9931,1.9928,1.993,4077899996.0
2007-05-10 02:15:00,1.993,1.9931,1.99295,1.9931,4118700008.0
2007-05-10 02:30:00,1.9931,1.9933,1.9929,1.9931,3639599999.0
2007-05-10 02:45:00,1.9931,1.9934,1.993,1.9934,3855500026.0
2007-05-10 03:00:00,1.99315,1.9934,1.99295,1.9932,3533100015.0
2007-05-10 03:15:00,1.9932,1.9934,1.99295,1.9932,3109600019.0
2007-05-10 03:30:00,1.99315,1.9942,1.99315,1.9939,9966099960.0
2007-05-10 03:45:00,1.9939,1.9943,1.9936,1.9942,8581799979.0
2007-05-10 04:00:00,1.9942,1.9944,1.9938,1.9941,4536800004.0
2007-05-10 04:15:00,1.9941,1.99505,1.99405,1.9945,8774799966.0
2007-05-10 04:30:00,1.9945,1.9946,1.9938,1.9939,4411800011.0
2007-05-10 04:45:00,1.9939,1.9939,1.9931,1.9933,3507899987.0
2007-05-10 05:00:00,1.9933,1.9935,1.99315,1.9933,2136399981.0
2007-05-10 05:15:00,1.9933,1.9935,1.9932,1.99325,3347499977.0
2007-05-10 05:30:00,1.99335,1.99355,1.99325,1.99345,1024900003.0
2007-05-10 05:45:00,1.99345,1.9936,1.9932,1.9933,2239000002.0
2007-05-10 06:00:00,1.9933,1.9939,1.9932,1.99365,2893599988.0
2007-05-10 06:15:00,1.99365,1.9944,1.99365,1.9944,4126299991.0
2007-05-10 06:30:00,1.9943,1.9944,1.994,1.99415,1234099998.0
2007-05-10 06:45:00,1.9942,1.9944,1.99385,1.994,2714200015.0
2007-05-10 07:00:00,1.994,1.9943,1.99375,1.9941,3241799999.0
2007-05-10 07:15:00,1.9941,1.9944,1.9936,1.9938,5666799988.0
2007-05-10 07:30:00,1.9938,1.99455,1.9938,1.9942,6354100004.0
2007-05-10 07:45:00,1.9945,1.99505,1.994,1.995,10457400013.0
2007-05-10 08:00:00,1.9952,1.9959,1.9951,1.9954,9875500009.0
2007-05-10 08:15:00,1.9954,1.996,1.9948,1.9951,10051512528.0
2007-05-10 08:30:00,1.9951,1.9962,1.99495,1.9956,15219800043.0
2007-05-10 08:45:00,1.9955,1.9958,1.9954,1.9957,10351999932.0
2007-05-10 09:00:00,1.9957,1.9959,1.9949,1.9956,12206600023.0
2007-05-10 09:15:00,1.9958,1.9958,1.993,1.9936,20483200062.0
2007-05-10 09:30:00,1.99355,1.9943,1.9935,1.9943,12907199971.0
2007-05-10 09:45:00,1.9943,1.9946,1.9938,1.99425,18646499984.0
2007-05-10 10:00:00,1.9943,1.9944,1.9914,1.9915,15731900016.0
2007-05-10 10:15:00,1.9912,1.9913,1.99,1.9906,21252699979.0
2007-05-10 10:30:00,1.9906,1.992,1.98895,1.9909,18103899972.0
2007-05-10 10:45:00,1.9908,1.991,1.9898,1.9907,17695019974.0
2007-05-10 11:00:00,1.9907,1.9912,1.98945,1.98945,11612399975.0
2007-05-10 11:15:00,1.9894,1.9894,1.9858,1.9867,19592400001.0
2007-05-10 11:30:00,1.9868,1.9878,1.9859,1.98765,20911299956.0
2007-05-10 11:45:00,1.9877,1.988,1.987,1.98715,12909699980.0
2007-05-10 12:00:00,1.98715,1.9876,1.98645,1.9867,15197599961.0
2007-05-10 12:15:00,1.986,1.9865,1.9849,1.986,16135039988.0
2007-05-10 12:30:00,1.9861,1.9874,1.98565,1.9872,17781400017.0
2007-05-10 12:45:00,1.98715,1.9892,1.9871,1.9877,19653940010.0
2007-05-10 13:00:00,1.9879,1.991,1.986,1.9872,16543400025.0
2007-05-10 13:15:00,1.9873,1.9898,1.9867,1.989,17137799978.0
2007-05-10 13:30:00,1.989,1.9894,1.9886,1.9888,23187400005.0
2007-05-10 13:45:00,1.9888,1.9907,1.9886,1.9893,23283360069.0
2007-05-10 14:00:00,1.9893,1.9894,1.9868,1.9872,19078199956.0
2007-05-10 14:15:00,1.987,1.9878,1.9865,1.9872,26334199999.0
2007-05-10 14:30:00,1.987,1.9889,1.98615,1.9874,30079399951.0
2007-05-10 14:45:00,1.9873,1.988,1.9832,1.9834,27879599931.0
2007-05-10 15:00:00,1.9835,1.9858,1.983,1.9833,24450399973.0
2007-05-10 15:15:00,1.9834,1.9837,1.9806,1.9813,30922499910.0
2007-05-10 15:30:00,1.9811,1.9825,1.9811,1.9812,24104499957.0
2007-05-10 15:45:00,1.9813,1.9823,1.9809,1.9822,18705200034.0
2007-05-10 16:00:00,1.9821,1.9826,1.9817,1.9822,28226100009.0
2007-05-10 16:15:00,1.9822,1.9829,1.9818,1.9826,21328109944.0
2007-05-10 16:30:00,1.9826,1.9827,1.982,1.9824,17425260002.0
2007-05-10 16:45:00,1.9825,1.9828,1.9819,1.9828,27019599926.0
2007-05-10 17:00:00,1.9827,1.9841,1.9826,1.9831,18111000001.0
2007-05-10 17:15:00,1.9831,1.9832,1.9816,1.9819,22609099992.0
2007-05-10 17:30:00,1.9818,1.9823,1.98165,1.9822,17428600029.0
2007-05-10 17:45:00,1.9822,1.9831,1.982,1.983,18583510015.0
2007-05-10 18:00:00,1.983,1.9835,1.9827,1.9833,21632100029.0
2007-05-10 18:15:00,1.9833,1.9835,1.982,1.9822,18043900024.0
2007-05-10 18:30:00,1.9822,1.9826,1.9806,1.981,21079700070.0
2007-05-10 18:45:00,1.981,1.9818,1.978,1.9784,23880299999.0
2007-05-10 19:00:00,1.9785,1.9792,1.9772,1.9775,24014539956.0
2007-05-10 19:15:00,1.9775,1.9781,1.97705,1.9773,19443199985.0
2007-05-10 19:30:00,1.9773,1.9781,1.9772,1.9781,13859799999.0
2007-05-10 19:45:00,1.978,1.9783,1.97775,1.9783,13658200004.0
2007-05-10 20:00:00,1.9783,1.979,1.978,1.979,12027699993.0
2007-05-10 20:15:00,1.9789,1.9794,1.97865,1.9793,10668300008.0
2007-05-10 20:30:00,1.9793,1.9795,1.97925,1.9795,7182300003.0
2007-05-10 20:45:00,1.9795,1.9795,1.9783,1.9784,8976313846.0
2007-05-10 21:00:00,1.9784,1.9792,1.9784,1.979,11793799956.0
2007-05-10 21:15:00,1.979,1.979,1.9785,1.979,8159200022.0
2007-05-10 21:30:00,1.979,1.9796,1.9789,1.9795,6088299996.0
2007-05-10 21:45:00,1.9795,1.9797,1.9793,1.9795,9381400011.0
2007-05-10 22:00:00,1.9795,1.9796,1.9788,1.979,9201599988.0
2007-05-10 22:15:00,1.9789,1.9795,1.9782,1.9792,8017699951.0
2007-05-10 22:30:00,1.9792,1.9797,1.9791,1.97915,10142690016.0
2007-05-10 22:45:00,1.9792,1.9798,1.9789,1.9798,5404999996.0
2007-05-10 23:00:00,1.9798,1.9803,1.9789,1.9797,6136700013.0
2007-05-10 23:15:00,1.9797,1.9805,1.9795,1.9801,7274799978.0
2007-05-10 23:30:00,1.9801,1.9801,1.9783,1.9787,4780300003.0
2007-05-10 23:45:00,1.9786,1.9787,1.9774,1.9777,5298400017.0
2007-05-11 00:00:00,1.9777,1.9778,1.97695,1.9772,10400400001.0
2007-05-11 00:15:00,1.9771,1.9789,1.97705,1.9782,7112899986.0
2007-05-11 00:30:00,1.9783,1.9787,1.9783,1.9785,3895900008.0
2007-05-11 00:45:00,1.9785,1.9796,1.9785,1.9792,7541000003.0
2007-05-11 01:00:00,1.9794,1.9803,1.97915,1.98,4905600019.0
2007-05-11 01:15:00,1.9799,1.9799,1.9796,1.9798,1561600008.0
2007-05-11 01:30:00,1.9798,1.9798,1.9792,1.9797,2960599989.0
2007-05-11 01:45:00,1.9797,1.9798,1.97835,1.9788,6102100012.0
2007-05-11 02:00:00,1.9789,1.9792,1.9785,1.979,10949599968.0
2007-05-11 02:15:00,1.979,1.9794,1.97895,1.9794,7287000034.0
2007-05-11 02:30:00,1.9794,1.9797,1.9789,1.979,8213500019.0
2007-05-11 02:45:00,1.979,1.9794,1.9787,1.9793,6662300003.0
2007-05-11 03:00:00,1.9793,1.9797,1.97865,1.9796,8197000015.0
2007-05-11 03:15:00,1.9796,1.9802,1.9792,1.9798,11336800020.0
2007-05-11 03:30:00,1.9798,1.9802,1.9797,1.9801,4565999985.0
2007-05-11 03:45:00,1.9801,1.9809,1.98,1.9806,6285400014.0
2007-05-11 04:00:00,1.9806,1.9809,1.9806,1.9808,7308800111.0
2007-05-11 04:15:00,1.9807,1.9813,1.98025,1.9806,11116200042.0
2007-05-11 04:30:00,1.9807,1.9813,1.9805,1.9806,5852000026.0
2007-05-11 04:45:00,1.9806,1.9812,1.9805,1.9809,5256800015.0
2007-05-11 05:00:00,1.9809,1.9812,1.98059,1.9807,6237100012.0
2007-05-11 05:15:00,1.9808,1.981,1.98024,1.9807,5523799986.0
2007-05-11 05:30:00,1.9807,1.981,1.9806,1.9808,3447700002.0
2007-05-11 05:45:00,1.9808,1.981,1.9807,1.9809,2199599993.0
2007-05-11 06:00:00,1.9809,1.9811,1.9806,1.9809,2981200013.0
2007-05-11 06:15:00,1.9809,1.9811,1.97995,1.9801,7924999974.0
2007-05-11 06:30:00,1.9801,1.9807,1.97995,1.9805,4090600011.0
2007-05-11 06:45:00,1.9805,1.9806,1.9802,1.9805,2692899997.0
2007-05-11 07:00:00,1.9805,1.9805,1.97976,1.9801,5972800007.0
2007-05-11 07:15:00,1.9801,1.9802,1.97995,1.9801,2519699985.0
2007-05-11 07:30:00,1.9802,1.9802,1.97965,1.97965,3534400018.0
2007-05-11 07:45:00,1.9797,1.9804,1.97945,1.9796,7991100031.0
2007-05-11 08:00:00,1.9796,1.98005,1.97885,1.97975,12422999986.0
2007-05-11 08:15:00,1.9797,1.97975,1.9785,1.9791,14608199966.0
2007-05-11 08:30:00,1.9791,1.9792,1.97755,1.97765,12563799961.0
2007-05-11 08:45:00,1.9777,1.9783,1.977,1.9782,12943500001.0
2007-05-11 09:00:00,1.9781,1.9784,1.97735,1.9777,18676799963.0
2007-05-11 09:15:00,1.9777,1.9782,1.9762,1.9764,21739050010.0
2007-05-11 09:30:00,1.9765,1.977,1.97615,1.977,24248600017.0
2007-05-11 09:45:00,1.9771,1.9779,1.9768,1.9772,21466200025.0
2007-05-11 10:00:00,1.97725,1.9778,1.9772,1.9773,13653500033.0
2007-05-11 10:15:00,1.9773,1.9793,1.97725,1.9788,17171700027.0
2007-05-11 10:30:00,1.9788,1.9804,1.9785,1.97915,19092500031.0
2007-05-11 10:45:00,1.97915,1.9792,1.978,1.97825,14263699993.0
2007-05-11 11:00:00,1.9783,1.9786,1.97785,1.97795,17709299994.0
2007-05-11 11:15:00,1.97795,1.9788,1.97725,1.9787,18280700002.0
2007-05-11 11:30:00,1.9787,1.9792,1.97815,1.9785,17302800032.0
2007-05-11 11:45:00,1.9785,1.979,1.9783,1.9788,12233370015.0
2007-05-11 12:00:00,1.9788,1.9795,1.9784,1.9788,19759300066.0
2007-05-11 12:15:00,1.9789,1.979,1.97835,1.97865,15994300071.0
2007-05-11 12:30:00,1.9787,1.9796,1.9785,1.9795,14037200012.0
2007-05-11 12:45:00,1.97945,1.9799,1.979,1.979,11550300016.0
2007-05-11 13:00:00,1.9791,1.9792,1.9783,1.9787,19759500000.0
2007-05-11 13:15:00,1.9788,1.9788,1.978,1.97835,12102850009.0
2007-05-11 13:30:00,1.97835,1.9786,1.97805,1.97845,8488900003.0
2007-05-11 13:45:00,1.9784,1.979,1.9782,1.979,11479599989.0
2007-05-11 14:00:00,1.979,1.9797,1.9788,1.97915,19084359980.0
2007-05-11 14:15:00,1.97915,1.9809,1.9787,1.9804,21261300018.0
2007-05-11 14:30:00,1.9804,1.9818,1.97745,1.9784,24084400022.0
2007-05-11 14:45:00,1.9784,1.9803,1.9783,1.9802,27926900010.0
2007-05-11 15:00:00,1.9804,1.9811,1.9799,1.98025,30015699999.0
2007-05-11 15:15:00,1.98025,1.9809,1.97975,1.9807,16443499970.0
2007-05-11 15:30:00,1.9807,1.9823,1.9805,1.9816,23962600020.0
2007-05-11 15:45:00,1.9815,1.9824,1.9812,1.9815,17398299985.0
2007-05-11 16:00:00,1.9815,1.9823,1.98095,1.98125,22211599992.0
2007-05-11 16:15:00,1.9812,1.9828,1.98105,1.9826,18931699988.0
2007-05-11 16:30:00,1.9827,1.9846,1.9826,1.9837,20317440042.0
2007-05-11 16:45:00,1.9837,1.9841,1.982,1.9823,28309199951.0
2007-05-11 17:00:00,1.9822,1.9831,1.9815,1.983,26631399979.0
2007-05-11 17:15:00,1.9831,1.984,1.98275,1.9832,15365499983.0
2007-05-11 17:30:00,1.9834,1.9836,1.9824,1.9825,20057033002.0
2007-05-11 17:45:00,1.9825,1.9825,1.982,1.98215,15353700012.0
2007-05-11 18:00:00,1.9822,1.9825,1.981,1.9813,20185000031.0
2007-05-11 18:15:00,1.9813,1.9823,1.98115,1.98205,17071899957.0
2007-05-11 18:30:00,1.9821,1.9821,1.98135,1.9816,8339700013.0
2007-05-11 18:45:00,1.9816,1.9821,1.9812,1.98135,14799899994.0
2007-05-11 19:00:00,1.9813,1.9817,1.9812,1.9814,13614900008.0
2007-05-11 19:15:00,1.9814,1.9825,1.9814,1.9822,11022500018.0
2007-05-11 19:30:00,1.9822,1.9824,1.9821,1.9823,9770899999.0
2007-05-11 19:45:00,1.9823,1.9825,1.9819,1.9823,9743799987.0
2007-05-11 20:00:00,1.98225,1.9824,1.982,1.98205,10016499985.0
2007-05-11 20:15:00,1.9821,1.9821,1.98105,1.9811,9375279973.0
2007-05-11 20:30:00,1.9811,1.982,1.98079,1.982,6317399986.0
2007-05-11 20:45:00,1.9819,1.9824,1.98174,1.9823,5525459995.0
2007-05-11 21:00:00,1.9822,1.9823,1.98188,1.9822,2633099987.0
2007-05-11 21:15:00,1.9822,1.9822,1.982,1.9821,5600399980.0
2007-05-11 21:30:00,1.9821,1.9822,1.9814,1.9818,7942300039.0
2007-05-11 21:45:00,1.98149,1.9821,1.98144,1.982,2720300001.0
2007-05-11 22:00:00,1.982,1.9822,1.9816,1.9817,2509900003.0
2007-05-11 22:15:00,1.9817,1.982,1.98122,1.9815,1384099998.0
2007-05-11 22:30:00,1.9815,1.9819,1.981,1.981,1935499999.0
2007-05-11 22:45:00,1.981,1.9814,1.9806,1.9814,2808500000.0
2007-05-14 00:00:00,1.9817,1.9822,1.9817,1.982,900000000.0
2007-05-14 00:15:00,1.9819,1.9819,1.9817,1.9817,400000000.0
2007-05-14 00:30:00,1.9816,1.9819,1.9816,1.9817,600000000.0
2007-05-14 00:45:00,1.9816,1.9823,1.9815,1.9817,1000000000.0
2007-05-14 01:00:00,1.9818,1.9832,1.9817,1.9831,1300000000.0
2007-05-14 01:15:00,1.9835,1.9838,1.9834,1.9835,800000000.0
2007-05-14 01:30:00,1.9836,1.9839,1.9836,1.9838,500000000.0
2007-05-14 01:45:00,1.9839,1.9839,1.9834,1.9835,1000000000.0
2007-05-14 02:00:00,1.9834,1.9838,1.98327,1.98327,2165800001.0
2007-05-14 02:15:00,1.9837,1.9837,1.98334,1.9837,1860400004.0
2007-05-14 02:30:00,1.9837,1.9837,1.983,1.98315,3537600001.0
2007-05-14 02:45:00,1.98305,1.9833,1.9822,1.98285,5879799987.0
2007-05-14 03:00:00,1.9829,1.9832,1.98255,1.9827,5404399981.0
2007-05-14 03:15:00,1.98275,1.9831,1.98265,1.9829,2718399990.0
2007-05-14 03:30:00,1.98268,1.9834,1.98259,1.9833,3591300008.0
2007-05-14 03:45:00,1.9833,1.9833,1.9831,1.9833,2459099988.0
2007-05-14 04:00:00,1.9833,1.9839,1.98325,1.9839,5397400015.0
2007-05-14 04:15:00,1.9839,1.9842,1.9837,1.984,3642600002.0
2007-05-14 04:30:00,1.984,1.9842,1.98352,1.9842,2501300003.0
2007-05-14 04:45:00,1.9842,1.9843,1.9836,1.9836,4448599987.0
2007-05-14 05:00:00,1.9837,1.9838,1.98327,1.9837,3537700009.0
2007-05-14 05:15:00,1.9837,1.9844,1.9836,1.98395,3569600030.0
2007-05-14 05:30:00,1.984,1.9841,1.9835,1.9839,4604899960.0
2007-05-14 05:45:00,1.9839,1.9842,1.98348,1.9841,3857800017.0
2007-05-14 06:00:00,1.9841,1.9843,1.98374,1.9842,3033300016.0
2007-05-14 06:15:00,1.9842,1.9843,1.9835,1.9835,2274400007.0
2007-05-14 06:30:00,1.9835,1.9837,1.98292,1.9837,2625000006.0
2007-05-14 06:45:00,1.9837,1.9841,1.98365,1.984,2386099986.0
2007-05-14 07:00:00,1.98395,1.9843,1.98378,1.984,4995499982.0
2007-05-14 07:15:00,1.984,1.9843,1.98338,1.98425,3003899998.0
2007-05-14 07:30:00,1.98425,1.9844,1.98393,1.9843,1651099994.0
2007-05-14 07:45:00,1.98435,1.9844,1.98365,1.984,6200299998.0
2007-05-14 08:00:00,1.98395,1.9842,1.983,1.9833,6877299987.0
2007-05-14 08:15:00,1.9833,1.9843,1.98315,1.9842,9697500002.0
2007-05-14 08:30:00,1.9842,1.9843,1.9834,1.9836,9056200035.0
2007-05-14 08:45:00,1.9836,1.984,1.9832,1.98375,8169899988.0
2007-05-14 09:00:00,1.9836,1.9837,1.983,1.9833,11903499981.0
2007-05-14 09:15:00,1.9833,1.9836,1.982,1.9821,14737899971.0
2007-05-14 09:30:00,1.9821,1.9835,1.9819,1.9833,16976100046.0
2007-05-14 09:45:00,1.9832,1.9837,1.9827,1.9836,16214200002.0
2007-05-14 10:00:00,1.98375,1.9839,1.9828,1.9834,20322890023.0
2007-05-14 10:15:00,1.9834,1.9837,1.9828,1.9828,14594400004.0
2007-05-14 10:30:00,1.9828,1.9828,1.9798,1.9804,22316700074.0
2007-05-14 10:45:00,1.9803,1.9808,1.9798,1.9806,23130599952.0
2007-05-14 11:00:00,1.9804,1.982,1.9804,1.9817,19741299990.0
2007-05-14 11:15:00,1.9817,1.9824,1.9813,1.9818,18019900027.0
2007-05-14 11:30:00,1.9819,1.982,1.98115,1.9814,12927599941.0
2007-05-14 11:45:00,1.9814,1.9815,1.9805,1.981,13116099994.0
2007-05-14 12:00:00,1.981,1.9818,1.98055,1.98065,18007399986.0
2007-05-14 12:15:00,1.98065,1.9823,1.9806,1.9823,15160699997.0
2007-05-14 12:30:00,1.9823,1.9824,1.9817,1.9818,16792100026.0
2007-05-14 12:45:00,1.98185,1.9822,1.98175,1.98175,10832600018.0
2007-05-14 13:00:00,1.98175,1.9821,1.9817,1.98185,10777499989.0
2007-05-14 13:15:00,1.98185,1.982,1.98075,1.9812,15889499952.0
2007-05-14 13:30:00,1.9811,1.9812,1.9802,1.9806,12487850032.0
2007-05-14 13:45:00,1.9806,1.9809,1.98025,1.98045,16005300035.0
2007-05-14 14:00:00,1.9804,1.9808,1.9799,1.98,11982499996.0
2007-05-14 14:15:00,1.9799,1.9804,1.9791,1.9792,23361000027.0
2007-05-14 14:30:00,1.97915,1.9801,1.97905,1.98,22531900065.0
2007-05-14 14:45:00,1.98,1.9807,1.97935,1.9799,18415960002.0
2007-05-14 15:00:00,1.9799,1.9804,1.97985,1.9804,14281999983.0
2007-05-14 15:15:00,1.9803,1.9808,1.9801,1.98035,20040499954.0
2007-05-14 15:30:00,1.9804,1.98055,1.97955,1.9798,11871899341.0
2007-05-14 15:45:00,1.9798,1.9804,1.97965,1.9803,16364899972.0
2007-05-14 16:00:00,1.98025,1.9803,1.9791,1.9791,16020902515.0
2007-05-14 16:15:00,1.9791,1.98,1.97905,1.9795,15034899998.0
2007-05-14 16:30:00,1.9796,1.9799,1.9791,1.9796,21467799999.0
2007-05-14 16:45:00,1.9796,1.9805,1.97915,1.9805,15039200027.0
2007-05-14 17:00:00,1.9804,1.9804,1.9799,1.9803,16176899957.0
2007-05-14 17:15:00,1.9804,1.9818,1.9801,1.9809,17081616949.0
2007-05-14 17:30:00,1.9807,1.9809,1.98035,1.9806,20952100039.0
2007-05-14 17:45:00,1.9806,1.981,1.98005,1.9802,13226799981.0
2007-05-14 18:00:00,1.98015,1.9804,1.9796,1.97995,12188199969.0
2007-05-14 18:15:00,1.98,1.9801,1.9797,1.9797,4349680007.0
2007-05-14 18:30:00,1.9798,1.9799,1.97945,1.9797,6261700008.0
2007-05-14 18:45:00,1.9797,1.9799,1.9795,1.9797,3671100001.0
2007-05-14 19:00:00,1.9797,1.9801,1.97955,1.98,10104399984.0
2007-05-14 19:15:00,1.98,1.9806,1.98,1.9801,8212600031.0
2007-05-14 19:30:00,1.9801,1.9803,1.9799,1.98015,4743500005.0
2007-05-14 19:45:00,1.9802,1.9803,1.97963,1.98,7210599990.0
2007-05-14 20:00:00,1.98,1.9803,1.97915,1.9793,14600000016.0
2007-05-14 20:15:00,1.9793,1.9797,1.97915,1.97945,13966199984.0
2007-05-14 20:30:00,1.97945,1.9795,1.97865,1.9789,9750799971.0
2007-05-14 20:45:00,1.9789,1.9791,1.978,1.9782,11350340017.0
2007-05-14 21:00:00,1.9781,1.9784,1.978,1.9783,9210400007.0
2007-05-14 21:15:00,1.9783,1.9786,1.9782,1.9786,5055299993.0
2007-05-14 21:30:00,1.9786,1.9789,1.9785,1.9787,4053500006.0
2007-05-14 21:45:00,1.9787,1.9788,1.9786,1.9786,3526199991.0
2007-05-14 22:00:00,1.9786,1.9789,1.9784,1.9787,4083699996.0
2007-05-14 22:15:00,1.9787,1.9793,1.9786,1.979,5317299963.0
2007-05-14 22:30:00,1.979,1.9796,1.9788,1.9795,5150700007.0
2007-05-14 22:45:00,1.9795,1.9797,1.9791,1.9793,6216800000.0
2007-05-14 23:00:00,1.9792,1.9794,1.9789,1.9791,2043200007.0
2007-05-14 23:15:00,1.9792,1.9793,1.9787,1.9792,3737299970.0
2007-05-14 23:30:00,1.979,1.9795,1.9786,1.9794,2610200010.0
2007-05-14 23:45:00,1.9794,1.9794,1.9788,1.9788,769000003.0
2007-05-15 00:00:00,1.9788,1.9789,1.9785,1.9787,2958699994.0
2007-05-15 00:15:00,1.9787,1.9788,1.97842,1.9787,976200000.0
2007-05-15 00:30:00,1.9787,1.9788,1.97845,1.9787,1585299997.0
2007-05-15 00:45:00,1.9786,1.9788,1.9785,1.9788,1866100015.0
2007-05-15 01:00:00,1.9788,1.9797,1.9787,1.9796,5728400039.0
2007-05-15 01:15:00,1.9796,1.9797,1.97904,1.9796,1194700010.0
2007-05-15 01:30:00,1.9796,1.9796,1.9793,1.97935,975700009.0
2007-05-15 01:45:00,1.9794,1.9797,1.97925,1.9795,3915899994.0
2007-05-15 02:00:00,1.9795,1.9798,1.97891,1.9796,4410800014.0
2007-05-15 02:15:00,1.9796,1.9798,1.9792,1.9795,6921299986.0
2007-05-15 02:30:00,1.9795,1.9796,1.9793,1.9794,1192000000.0
2007-05-15 02:45:00,1.9794,1.9794,1.97865,1.9788,5850899978.0
2007-05-15 03:00:00,1.9788,1.9791,1.97845,1.9789,6642699976.0
2007-05-15 03:15:00,1.9789,1.9789,1.97855,1.9786,4291400023.0
2007-05-15 03:30:00,1.9786,1.9795,1.97855,1.9794,3421900040.0
2007-05-15 03:45:00,1.9794,1.97965,1.9793,1.97955,2758000022.0
2007-05-15 04:00:00,1.97955,1.9799,1.97955,1.9797,4380499990.0
2007-05-15 04:15:00,1.9797,1.9798,1.9795,1.97955,3161499991.0
2007-05-15 04:30:00,1.97955,1.9798,1.9795,1.9798,2072899998.0
2007-05-15 04:45:00,1.9798,1.98,1.97965,1.9798,1584600004.0
2007-05-15 05:00:00,1.9798,1.9798,1.9795,1.97975,1866400009.0
2007-05-15 05:15:00,1.97975,1.98,1.97975,1.98,1863200001.0
2007-05-15 05:30:00,1.9801,1.9801,1.97955,1.9796,2049400003.0
2007-05-15 05:45:00,1.9796,1.9796,1.9794,1.9795,4594399964.0
2007-05-15 06:00:00,1.9795,1.9796,1.9793,1.9794,2885899992.0
2007-05-15 06:15:00,1.9795,1.9796,1.9793,1.9794,4326199997.0
2007-05-15 06:30:00,1.9794,1.9799,1.97935,1.9796,5009500063.0
2007-05-15 06:45:00,1.9796,1.9798,1.9794,1.9796,1889300016.0
2007-05-15 07:00:00,1.9796,1.9798,1.97955,1.9797,1765400011.0
2007-05-15 07:15:00,1.9797,1.9806,1.9796,1.98045,3480900018.0
2007-05-15 07:30:00,1.98045,1.9806,1.9798,1.9799,9061899971.0
2007-05-15 07:45:00,1.9799,1.9801,1.9789,1.979,9926699983.0
2007-05-15 08:00:00,1.979,1.9813,1.9788,1.981,14679100081.0
2007-05-15 08:15:00,1.98095,1.9818,1.9803,1.9815,20799137515.0
2007-05-15 08:30:00,1.9816,1.9826,1.9812,1.9814,20145699997.0
2007-05-15 08:45:00,1.9815,1.9817,1.9807,1.9812,15385199984.0
2007-05-15 09:00:00,1.9814,1.9821,1.9802,1.9802,16346599997.0
2007-05-15 09:15:00,1.98025,1.9807,1.979,1.9793,20115099927.0
2007-05-15 09:30:00,1.9792,1.9804,1.9789,1.98,20882799896.0
2007-05-15 09:45:00,1.9799,1.9813,1.97985,1.9808,20268699980.0
2007-05-15 10:00:00,1.9808,1.9814,1.9804,1.98105,15788599939.0
2007-05-15 10:15:00,1.98105,1.9811,1.9798,1.98,21879900055.0
2007-05-15 10:30:00,1.9801,1.9802,1.9766,1.9774,26534700013.0
2007-05-15 10:45:00,1.9775,1.9778,1.9763,1.9772,25607099955.0
2007-05-15 11:00:00,1.9771,1.9774,1.975,1.9757,20392700000.0
2007-05-15 11:15:00,1.9757,1.9763,1.97565,1.9762,15445099964.0
2007-05-15 11:30:00,1.9762,1.9767,1.9757,1.9764,20039799983.0
2007-05-15 11:45:00,1.9764,1.9765,1.9755,1.97595,11281300020.0
2007-05-15 12:00:00,1.97595,1.9762,1.9755,1.9758,16301400012.0
2007-05-15 12:15:00,1.9758,1.9758,1.9745,1.9752,16924100030.0
2007-05-15 12:30:00,1.9753,1.9757,1.97485,1.97555,20586799946.0
2007-05-15 12:45:00,1.97555,1.9758,1.9754,1.9757,12161400008.0
2007-05-15 13:00:00,1.9757,1.9764,1.9755,1.9761,14574999973.0
2007-05-15 13:15:00,1.9758,1.9765,1.97565,1.976,14599561862.0
2007-05-15 13:30:00,1.976,1.9762,1.9753,1.9756,10977600013.0
2007-05-15 13:45:00,1.9756,1.9758,1.9754,1.9755,8258300011.0
2007-05-15 14:00:00,1.9755,1.9775,1.9755,1.97675,16933099963.0
2007-05-15 14:15:00,1.97675,1.9777,1.97655,1.9772,18864000010.0
2007-05-15 14:30:00,1.9771,1.9792,1.9769,1.9787,22526699983.0
2007-05-15 14:45:00,1.9788,1.9788,1.9772,1.9777,20292999985.0
2007-05-15 15:00:00,1.9783,1.9785,1.976,1.9768,20150199997.0
2007-05-15 15:15:00,1.9768,1.9772,1.97515,1.9754,25453099878.0
2007-05-15 15:30:00,1.9755,1.9781,1.9755,1.9779,22570700000.0
2007-05-15 15:45:00,1.9779,1.9787,1.9776,1.9782,17624020035.0
2007-05-15 16:00:00,1.9782,1.9792,1.9781,1.97835,19514419965.0
2007-05-15 16:15:00,1.97835,1.9795,1.9783,1.9794,17063500001.0
2007-05-15 16:30:00,1.9793,1.9829,1.9792,1.9822,20829000030.0
2007-05-15 16:45:00,1.9823,1.9848,1.9822,1.9838,22976300009.0
2007-05-15 17:00:00,1.9837,1.9856,1.9837,1.9845,25437199827.0
2007-05-15 17:15:00,1.9844,1.9856,1.9843,1.9852,27986099868.0
2007-05-15 17:30:00,1.9853,1.9871,1.98445,1.9868,27491399910.0
2007-05-15 17:45:00,1.9868,1.9872,1.986,1.986,18985000012.0
2007-05-15 18:00:00,1.986,1.9867,1.9857,1.9865,20079300042.0
2007-05-15 18:15:00,1.9865,1.9866,1.986,1.9863,14526099990.0
2007-05-15 18:30:00,1.9863,1.9865,1.98575,1.9858,9500800010.0
2007-05-15 18:45:00,1.9858,1.9862,1.98555,1.9858,12365300020.0
2007-05-15 19:00:00,1.9859,1.9867,1.9857,1.986,13308100003.0
2007-05-15 19:15:00,1.986,1.9862,1.9854,1.98555,13441500011.0
2007-05-15 19:30:00,1.98555,1.9857,1.98455,1.9848,14350699997.0
2007-05-15 19:45:00,1.9848,1.9854,1.98455,1.9853,6186799988.0
2007-05-15 20:00:00,1.9853,1.9853,1.98475,1.9851,9609799977.0
2007-05-15 20:15:00,1.9851,1.9854,1.9847,1.9849,9507699989.0
2007-05-15 20:30:00,1.9849,1.9857,1.9848,1.9855,8983899998.0
2007-05-15 20:45:00,1.9855,1.9858,1.9852,1.9853,15769800007.0
2007-05-15 21:00:00,1.9853,1.9853,1.9847,1.9849,9843700015.0
2007-05-15 21:15:00,1.9849,1.9854,1.98485,1.9854,5767100014.0
2007-05-15 21:30:00,1.9854,1.9854,1.9849,1.9851,5774099996.0
2007-05-15 21:45:00,1.9851,1.9852,1.9849,1.9851,2510999991.0
2007-05-15 22:00:00,1.9851,1.9854,1.98495,1.9851,6910899982.0
2007-05-15 22:15:00,1.9851,1.98515,1.98455,1.9848,6670399975.0
2007-05-15 22:30:00,1.9849,1.9852,1.98444,1.9852,3973899964.0
2007-05-15 22:45:00,1.9852,1.9859,1.9844,1.9857,8358099993.0
2007-05-15 23:00:00,1.9857,1.9861,1.9849,1.9859,2045399999.0
2007-05-15 23:15:00,1.9859,1.9866,1.9857,1.9862,4175300012.0
2007-05-15 23:30:00,1.986,1.9864,1.9858,1.9861,2095600006.0
2007-05-15 23:45:00,1.9861,1.9861,1.9854,1.9857,3669199995.0
2007-05-16 00:00:00,1.98565,1.9857,1.9852,1.9853,2877100013.0
2007-05-16 00:15:00,1.9853,1.986,1.9853,1.9859,2126099997.0
2007-05-16 00:30:00,1.9859,1.9859,1.98565,1.9857,1716300008.0
2007-05-16 00:45:00,1.9857,1.9858,1.98522,1.9856,2350899977.0
2007-05-16 01:00:00,1.9856,1.9856,1.98509,1.98515,3026099986.0
2007-05-16 01:15:00,1.98545,1.9856,1.98535,1.9856,561700000.0
2007-05-16 01:30:00,1.9856,1.9856,1.98525,1.98535,1076100000.0
2007-05-16 01:45:00,1.98535,1.98535,1.985,1.9852,1877000002.0
2007-05-16 02:00:00,1.9852,1.9852,1.98495,1.9851,5371600000.0
2007-05-16 02:15:00,1.9851,1.9852,1.98475,1.9848,4453700025.0
2007-05-16 02:30:00,1.9848,1.98555,1.98475,1.9855,5250050022.0
2007-05-16 02:45:00,1.9855,1.9856,1.9853,1.98545,2911599999.0
2007-05-16 03:00:00,1.98545,1.98545,1.985,1.9854,1963300009.0
2007-05-16 03:15:00,1.98535,1.9855,1.98496,1.98515,4436899948.0
2007-05-16 03:30:00,1.9852,1.9852,1.9845,1.9846,8523000012.0
2007-05-16 03:45:00,1.9847,1.9848,1.98455,1.9846,3327800006.0
2007-05-16 04:00:00,1.9846,1.9851,1.98455,1.9851,3713600015.0
2007-05-16 04:15:00,1.9851,1.9851,1.98475,1.9848,3118500011.0
2007-05-16 04:30:00,1.9848,1.985,1.98459,1.985,1754599994.0
2007-05-16 04:45:00,1.985,1.985,1.98461,1.9848,2654799996.0
2007-05-16 05:00:00,1.9847,1.9851,1.9847,1.9849,4375700013.0
2007-05-16 05:15:00,1.9849,1.985,1.98475,1.98475,4373300026.0
2007-05-16 05:30:00,1.9848,1.9851,1.9848,1.985,4684400037.0
2007-05-16 05:45:00,1.985,1.9851,1.98485,1.98505,2013200006.0
2007-05-16 06:00:00,1.98505,1.9851,1.9847,1.9847,1182500003.0
2007-05-16 06:15:00,1.9847,1.9852,1.9847,1.98515,1911499987.0
2007-05-16 06:30:00,1.98515,1.9853,1.98457,1.98525,1946700008.0
2007-05-16 06:45:00,1.98525,1.9854,1.985,1.9852,2944700002.0
2007-05-16 07:00:00,1.98525,1.9856,1.9851,1.9853,8224100039.0
2007-05-16 07:15:00,1.9853,1.98555,1.98505,1.9853,3655500021.0
2007-05-16 07:30:00,1.9855,1.98635,1.98525,1.9861,12234899994.0
2007-05-16 07:45:00,1.98605,1.987,1.98585,1.98695,10298999994.0
2007-05-16 08:00:00,1.98695,1.9871,1.98615,1.9865,12482199986.0
2007-05-16 08:15:00,1.9865,1.9865,1.9852,1.9858,15587699974.0
2007-05-16 08:30:00,1.9859,1.9869,1.9857,1.9869,17758040017.0
2007-05-16 08:45:00,1.9869,1.9874,1.9863,1.9866,14325199971.0
2007-05-16 09:00:00,1.9866,1.9866,1.98515,1.9855,20814000033.0
2007-05-16 09:15:00,1.9855,1.9866,1.9853,1.9865,16599200013.0
2007-05-16 09:30:00,1.98645,1.987,1.98605,1.987,14232500008.0
2007-05-16 09:45:00,1.987,1.9871,1.9856,1.9859,13824100008.0
2007-05-16 10:00:00,1.9859,1.9864,1.9855,1.98625,14607099950.0
2007-05-16 10:15:00,1.98625,1.9866,1.986,1.9862,13098249957.0
2007-05-16 10:30:00,1.9862,1.9867,1.9847,1.9866,20374300158.0
2007-05-16 10:45:00,1.98655,1.9866,1.98555,1.9856,11602100000.0
2007-05-16 11:00:00,1.9856,1.9857,1.9846,1.9849,14897399957.0
2007-05-16 11:15:00,1.9848,1.9851,1.9841,1.9847,19023599933.0
2007-05-16 11:30:00,1.9847,1.9858,1.9827,1.984,22983529923.0
2007-05-16 11:45:00,1.9841,1.9841,1.9825,1.9834,23396259995.0
2007-05-16 12:00:00,1.98335,1.9837,1.9827,1.9828,19897995565.0
2007-05-16 12:15:00,1.9828,1.9833,1.9825,1.9829,15072425028.0
2007-05-16 12:30:00,1.9829,1.9833,1.9829,1.98315,12426400002.0
2007-05-16 12:45:00,1.9832,1.9842,1.98315,1.9839,17329299993.0
2007-05-16 13:00:00,1.9838,1.9844,1.9833,1.9835,15103600008.0
2007-05-16 13:15:00,1.9835,1.9836,1.9829,1.98315,15926499995.0
2007-05-16 13:30:00,1.9832,1.9833,1.9812,1.9819,16617499994.0
2007-05-16 13:45:00,1.9819,1.9822,1.9812,1.98165,19055300019.0
2007-05-16 14:00:00,1.9817,1.9824,1.9812,1.9819,20202319919.0
2007-05-16 14:15:00,1.98185,1.9822,1.9816,1.9821,22342299974.0
2007-05-16 14:30:00,1.982,1.983,1.9804,1.9808,26900020002.0
2007-05-16 14:45:00,1.98085,1.9825,1.9807,1.9824,28386100000.0
2007-05-16 15:00:00,1.98265,1.9837,1.9824,1.9826,22492800005.0
2007-05-16 15:15:00,1.9826,1.9826,1.98155,1.9822,22108599924.0
2007-05-16 15:30:00,1.9822,1.9822,1.98165,1.982,18867600004.0
2007-05-16 15:45:00,1.9821,1.9826,1.9821,1.9824,17867800054.0
2007-05-16 16:00:00,1.98225,1.9832,1.98145,1.9819,21973199967.0
2007-05-16 16:15:00,1.9819,1.983,1.98125,1.9827,19492900006.0
2007-05-16 16:30:00,1.9827,1.983,1.98205,1.9825,17227300009.0
2007-05-16 16:45:00,1.9825,1.983,1.98215,1.9828,19059100064.0
2007-05-16 17:00:00,1.9827,1.9828,1.9786,1.9796,24662200007.0
2007-05-16 17:15:00,1.9797,1.9804,1.9791,1.9792,19277799995.0
2007-05-16 17:30:00,1.9791,1.9795,1.978,1.979,17854962477.0
2007-05-16 17:45:00,1.97895,1.979,1.9769,1.9772,23151300004.0
2007-05-16 18:00:00,1.9771,1.9778,1.9764,1.9765,28042699943.0
2007-05-16 18:15:00,1.9766,1.978,1.9765,1.97755,21092800016.0
2007-05-16 18:30:00,1.97755,1.9779,1.97725,1.9775,12528799984.0
2007-05-16 18:45:00,1.9775,1.9777,1.9772,1.9773,6911900021.0
2007-05-16 19:00:00,1.9773,1.9778,1.9773,1.9774,11998999966.0
2007-05-16 19:15:00,1.9774,1.9774,1.9756,1.9764,14184699940.0
2007-05-16 19:30:00,1.9764,1.9768,1.976,1.9766,13818819970.0
2007-05-16 19:45:00,1.9766,1.9769,1.97631,1.9767,13388199992.0
2007-05-16 20:00:00,1.9767,1.9776,1.97645,1.9776,15503399991.0
2007-05-16 20:15:00,1.9775,1.9777,1.9772,1.9775,13453999952.0
2007-05-16 20:30:00,1.9775,1.9785,1.9772,1.9782,14385999987.0
2007-05-16 20:45:00,1.9782,1.97835,1.9777,1.9778,13320100018.0
2007-05-16 21:00:00,1.9777,1.979,1.9777,1.9788,10455500008.0
2007-05-16 21:15:00,1.9789,1.9789,1.97675,1.9769,14370100009.0
2007-05-16 21:30:00,1.9769,1.9769,1.9763,1.9765,13494349990.0
2007-05-16 21:45:00,1.9764,1.9769,1.9764,1.9767,13591950109.0
2007-05-16 22:00:00,1.9768,1.9768,1.9758,1.9761,10687899981.0
2007-05-16 22:15:00,1.9761,1.9763,1.97595,1.9762,2808800012.0
2007-05-16 22:30:00,1.9762,1.9769,1.9761,1.9767,6941999965.0
2007-05-16 22:45:00,1.9767,1.97695,1.97645,1.9767,5281199994.0
2007-05-16 23:00:00,1.9766,1.977,1.97605,1.9768,3857200009.0
2007-05-16 23:15:00,1.9768,1.9773,1.9768,1.9771,3970200011.0
2007-05-16 23:30:00,1.9771,1.9771,1.97671,1.977,2612000002.0
2007-05-16 23:45:00,1.9769,1.9771,1.97675,1.9771,1660500014.0
2007-05-17 00:00:00,1.9771,1.9772,1.97571,1.9761,4126499976.0
2007-05-17 00:15:00,1.9761,1.9768,1.976,1.9767,3932200000.0
2007-05-17 00:30:00,1.9767,1.9769,1.9766,1.9769,1644400007.0
2007-05-17 00:45:00,1.97685,1.9771,1.9765,1.977,2808500014.0
2007-05-17 01:00:00,1.977,1.9773,1.97685,1.9772,2613099993.0
2007-05-17 01:15:00,1.9773,1.9774,1.977,1.9772,2628100026.0
2007-05-17 01:30:00,1.9773,1.9777,1.9772,1.9776,4963299990.0
2007-05-17 01:45:00,1.9776,1.9777,1.9772,1.9776,5830199996.0
2007-05-17 02:00:00,1.9776,1.9777,1.9772,1.9774,5565500030.0
2007-05-17 02:15:00,1.9774,1.9776,1.9771,1.9773,8162200006.0
2007-05-17 02:30:00,1.9773,1.9778,1.9773,1.9776,9313200019.0
2007-05-17 02:45:00,1.9776,1.97775,1.9775,1.9776,2263600001.0
2007-05-17 03:00:00,1.9776,1.9778,1.9774,1.9776,4078099970.0
2007-05-17 03:15:00,1.9776,1.9778,1.97725,1.9776,5351100014.0
2007-05-17 03:30:00,1.9776,1.9777,1.97715,1.9773,5481999980.0
2007-05-17 03:45:00,1.9774,1.9777,1.97725,1.9776,4193100040.0
2007-05-17 04:00:00,1.9776,1.9778,1.97734,1.9777,3777099963.0
2007-05-17 04:15:00,1.9777,1.9779,1.9774,1.9779,2265399985.0
2007-05-17 04:30:00,1.9779,1.9779,1.97748,1.9779,3589000001.0
2007-05-17 04:45:00,1.9779,1.978,1.97751,1.978,2018299996.0
2007-05-17 05:00:00,1.97771,1.978,1.97753,1.97795,4749199969.0
2007-05-17 05:15:00,1.97795,1.978,1.9777,1.9778,3173499969.0
2007-05-17 05:30:00,1.9778,1.9779,1.97765,1.9779,4031899962.0
2007-05-17 05:45:00,1.9779,1.9781,1.97785,1.9781,2267100009.0
2007-05-17 06:00:00,1.97805,1.9782,1.9777,1.9782,2110900001.0
2007-05-17 06:15:00,1.97789,1.9783,1.97781,1.97804,1607900018.0
2007-05-17 06:30:00,1.9781,1.9782,1.97775,1.978,3641199988.0
2007-05-17 06:45:00,1.978,1.9783,1.97763,1.9782,2292099993.0
2007-05-17 07:00:00,1.9782,1.9783,1.97765,1.9779,4902399997.0
2007-05-17 07:15:00,1.9779,1.9781,1.97775,1.9779,4184199949.0
2007-05-17 07:30:00,1.97785,1.97825,1.9777,1.978,9400199943.0
2007-05-17 07:45:00,1.9781,1.9781,1.9771,1.9777,6040599979.0
2007-05-17 08:00:00,1.9777,1.9779,1.97715,1.9775,9677700042.0
2007-05-17 08:15:00,1.97745,1.9775,1.9763,1.97675,15214899942.0
2007-05-17 08:30:00,1.9767,1.9771,1.9761,1.9769,12510351817.0
2007-05-17 08:45:00,1.9769,1.9778,1.9769,1.9774,12085600052.0
2007-05-17 09:00:00,1.9774,1.9774,1.9762,1.9766,14022230054.0
2007-05-17 09:15:00,1.9767,1.977,1.9761,1.97675,13864300025.0
2007-05-17 09:30:00,1.97675,1.9778,1.97665,1.9769,16878899967.0
2007-05-17 09:45:00,1.9769,1.9775,1.9769,1.9773,11905700012.0
2007-05-17 10:00:00,1.9773,1.9773,1.9766,1.9767,10661199999.0
2007-05-17 10:15:00,1.9767,1.9774,1.97655,1.9774,12858924959.0
2007-05-17 10:30:00,1.9774,1.9774,1.97685,1.97685,11715939983.0
2007-05-17 10:45:00,1.9769,1.9773,1.9767,1.97725,10298100003.0
2007-05-17 11:00:00,1.9772,1.9792,1.9772,1.9774,15151299986.0
2007-05-17 11:15:00,1.97745,1.9778,1.9772,1.97735,16549799997.0
2007-05-17 11:30:00,1.9774,1.9778,1.9773,1.97755,13205600038.0
2007-05-17 11:45:00,1.9776,1.9776,1.9771,1.9774,10348599982.0
2007-05-17 12:00:00,1.97735,1.9778,1.977,1.9777,13040700013.0
2007-05-17 12:15:00,1.9777,1.9782,1.9772,1.9775,10541400000.0
2007-05-17 12:30:00,1.97745,1.9776,1.9765,1.9768,11874799996.0
2007-05-17 12:45:00,1.9768,1.977,1.97645,1.9767,12163700021.0
2007-05-17 13:00:00,1.97665,1.977,1.97605,1.9762,14071600005.0
2007-05-17 13:15:00,1.9762,1.9764,1.974,1.9756,18790600028.0
2007-05-17 13:30:00,1.9756,1.9767,1.97555,1.9765,14448199986.0
2007-05-17 13:45:00,1.97645,1.9774,1.9763,1.97705,22151299992.0
2007-05-17 14:00:00,1.97705,1.9778,1.9766,1.9766,21891299998.0
2007-05-17 14:15:00,1.9765,1.9768,1.9758,1.9766,16347799979.0
2007-05-17 14:30:00,1.9765,1.9766,1.9736,1.9743,25393699911.0
2007-05-17 14:45:00,1.9741,1.9747,1.9736,1.9745,23010149962.0
2007-05-17 15:00:00,1.9744,1.9755,1.9733,1.9739,14827500021.0
2007-05-17 15:15:00,1.974,1.9748,1.9735,1.9745,15338299939.0
2007-05-17 15:30:00,1.9746,1.9746,1.9738,1.97425,13858999890.0
2007-05-17 15:45:00,1.9743,1.9749,1.97415,1.9747,17827749988.0
2007-05-17 16:00:00,1.9744,1.975,1.9733,1.97445,25093399994.0
2007-05-17 16:15:00,1.97445,1.975,1.9738,1.97495,13880299949.0
2007-05-17 16:30:00,1.9751,1.9753,1.97375,1.9739,20510400001.0
2007-05-17 16:45:00,1.9739,1.97493,1.9737,1.97486,19456612485.0
2007-05-17 17:00:00,1.97449,1.97506,1.974,1.9748,19903874956.0
2007-05-17 17:15:00,1.9748,1.9749,1.9741,1.9742,15725900007.0
2007-05-17 17:30:00,1.9743,1.97435,1.97375,1.9741,14278100035.0
2007-05-17 17:45:00,1.9741,1.9752,1.974,1.9746,13158980005.0
2007-05-17 18:00:00,1.9746,1.976,1.97385,1.9754,20177699985.0
2007-05-17 18:15:00,1.97535,1.9756,1.9746,1.97535,17877599983.0
2007-05-17 18:30:00,1.97535,1.9757,1.9751,1.9754,10997599998.0
2007-05-17 18:45:00,1.9754,1.9755,1.97475,1.9748,7756900000.0
2007-05-17 19:00:00,1.9748,1.9749,1.97425,1.9743,5829200003.0
2007-05-17 19:15:00,1.9743,1.9748,1.9743,1.97455,8657199988.0
2007-05-17 19:30:00,1.9746,1.9748,1.97425,1.97425,3885300008.0
2007-05-17 19:45:00,1.9743,1.9749,1.97425,1.9745,9071999993.0
2007-05-17 20:00:00,1.9745,1.9748,1.97408,1.9744,8071799971.0
2007-05-17 20:15:00,1.9744,1.9752,1.9744,1.9751,12338299944.0
2007-05-17 20:30:00,1.9751,1.9751,1.9748,1.9749,4610799979.0
2007-05-17 20:45:00,1.9749,1.9749,1.97425,1.9743,6806399996.0
2007-05-17 21:00:00,1.97425,1.9746,1.9741,1.97413,8212600017.0
2007-05-17 21:15:00,1.9743,1.97455,1.9741,1.9743,5823971293.0
2007-05-17 21:30:00,1.9743,1.9744,1.97385,1.9742,5533600003.0
2007-05-17 21:45:00,1.97415,1.9743,1.9739,1.9742,1659900000.0
2007-05-17 22:00:00,1.9743,1.9745,1.9741,1.9744,5922399994.0
2007-05-17 22:15:00,1.97414,1.9745,1.97406,1.9743,2751999993.0
2007-05-17 22:30:00,1.9743,1.9747,1.9742,1.9746,3415699995.0
2007-05-17 22:45:00,1.9746,1.9748,1.9744,1.9745,2281500001.0
2007-05-17 23:00:00,1.9745,1.9747,1.97424,1.9747,962200002.0
2007-05-17 23:15:00,1.9747,1.975,1.97449,1.9748,1937999993.0
2007-05-17 23:30:00,1.9747,1.975,1.97446,1.9749,1443399997.0
2007-05-17 23:45:00,1.9749,1.975,1.97463,1.9749,1955199999.0
2007-05-18 00:00:00,1.9749,1.9749,1.97437,1.9746,1182500000.0
2007-05-18 00:15:00,1.97432,1.9746,1.97407,1.9744,1905500031.0
2007-05-18 00:30:00,1.9742,1.9745,1.9742,1.97432,3929800043.0
2007-05-18 00:45:00,1.9745,1.9751,1.97414,1.9746,2107399988.0
2007-05-18 01:00:00,1.9746,1.9746,1.9741,1.9742,953200002.0
2007-05-18 01:15:00,1.9742,1.9744,1.9739,1.9744,996499999.0
2007-05-18 01:30:00,1.9744,1.9746,1.97413,1.9745,2510399977.0
2007-05-18 01:45:00,1.97433,1.9746,1.97419,1.9745,1835800007.0
2007-05-18 02:00:00,1.9745,1.9747,1.9743,1.9747,1578500015.0
2007-05-18 02:15:00,1.9747,1.9748,1.97452,1.9748,2047599994.0
2007-05-18 02:30:00,1.9748,1.9748,1.97415,1.9746,2149299990.0
2007-05-18 02:45:00,1.9745,1.9746,1.9741,1.9741,3278099963.0
2007-05-18 03:00:00,1.9741,1.9742,1.97372,1.974,1814400008.0
2007-05-18 03:15:00,1.97376,1.9743,1.97367,1.9742,1760800000.0
2007-05-18 03:30:00,1.9742,1.9743,1.97365,1.9743,1416299993.0
2007-05-18 03:45:00,1.9741,1.9743,1.97382,1.97384,1154900000.0
2007-05-18 04:00:00,1.9741,1.9745,1.97386,1.97418,5214199959.0
2007-05-18 04:15:00,1.9743,1.9743,1.97367,1.974,1819000004.0
2007-05-18 04:30:00,1.974,1.9741,1.9738,1.974,2143200004.0
2007-05-18 04:45:00,1.974,1.9742,1.9739,1.9739,1672900018.0
2007-05-18 05:00:00,1.974,1.9741,1.97356,1.97378,2220100013.0
2007-05-18 05:15:00,1.9739,1.9747,1.9738,1.9743,4077200021.0
2007-05-18 05:30:00,1.9743,1.9745,1.97402,1.9744,3793999984.0
2007-05-18 05:45:00,1.9744,1.9746,1.97388,1.9745,5469999994.0
2007-05-18 06:00:00,1.9745,1.9746,1.97427,1.9746,1356599993.0
2007-05-18 06:15:00,1.9746,1.9746,1.97407,1.9743,4846899996.0
2007-05-18 06:30:00,1.9743,1.9744,1.97388,1.9742,4865200008.0
2007-05-18 06:45:00,1.9742,1.9743,1.97349,1.9737,5529899999.0
2007-05-18 07:00:00,1.9738,1.9739,1.97351,1.9737,3588399990.0
2007-05-18 07:15:00,1.9737,1.974,1.97336,1.9739,4002749989.0
2007-05-18 07:30:00,1.9739,1.974,1.9736,1.9738,3832600021.0
2007-05-18 07:45:00,1.9738,1.974,1.9736,1.9737,4095800026.0
2007-05-18 08:00:00,1.9738,1.9747,1.97365,1.9747,4880660006.0
2007-05-18 08:15:00,1.9747,1.9755,1.97425,1.9755,7515100008.0
2007-05-18 08:30:00,1.9754,1.9755,1.97435,1.9746,8261499973.0
2007-05-18 08:45:00,1.9746,1.9757,1.9746,1.9757,9779299963.0
2007-05-18 09:00:00,1.9757,1.9758,1.9751,1.9754,14450499991.0
2007-05-18 09:15:00,1.9754,1.9757,1.9753,1.9757,10589199973.0
2007-05-18 09:30:00,1.9757,1.97705,1.97555,1.97665,19721999922.0
2007-05-18 09:45:00,1.9767,1.97695,1.97625,1.9766,15300010583.0
2007-05-18 10:00:00,1.9766,1.9778,1.976,1.9771,15561800001.0
2007-05-18 10:15:00,1.9771,1.9774,1.9763,1.9767,19899140005.0
2007-05-18 10:30:00,1.9769,1.9769,1.971,1.9729,22966339988.0
2007-05-18 10:45:00,1.9729,1.9734,1.97115,1.97125,18981550016.0
2007-05-18 11:00:00,1.9711,1.9725,1.9711,1.972,19882600028.0
2007-05-18 11:15:00,1.9723,1.9728,1.9721,1.97275,11438900027.0
2007-05-18 11:30:00,1.97275,1.973,1.97235,1.9727,7746800007.0
2007-05-18 11:45:00,1.9727,1.9728,1.972,1.9721,14391900003.0
2007-05-18 12:00:00,1.97215,1.97255,1.9717,1.9722,14984100013.0
2007-05-18 12:15:00,1.9722,1.9724,1.97175,1.9724,15747599967.0
2007-05-18 12:30:00,1.9724,1.9725,1.97165,1.972,18886699999.0
2007-05-18 12:45:00,1.972,1.972,1.9701,1.9706,23755499963.0
2007-05-18 13:00:00,1.9706,1.9713,1.97,1.9705,20314780000.0
2007-05-18 13:15:00,1.9705,1.9719,1.97005,1.9719,19878800037.0
2007-05-18 13:30:00,1.9718,1.9719,1.9704,1.9705,12783500041.0
2007-05-18 13:45:00,1.9705,1.9711,1.9703,1.9708,16375100018.0
2007-05-18 14:00:00,1.9708,1.9714,1.9706,1.9706,14315599999.0
2007-05-18 14:15:00,1.9707,1.9713,1.97025,1.9705,17552000015.0
2007-05-18 14:30:00,1.9705,1.9717,1.9705,1.9712,16009599990.0
2007-05-18 14:45:00,1.9712,1.9715,1.97095,1.9713,17902199946.0
2007-05-18 15:00:00,1.9713,1.9717,1.971,1.9714,17659099995.0
2007-05-18 15:15:00,1.9714,1.9719,1.97125,1.9714,11519299979.0
2007-05-18 15:30:00,1.9714,1.9718,1.97115,1.9716,22507099971.0
2007-05-18 15:45:00,1.9715,1.9717,1.9709,1.9716,19878800025.0
2007-05-18 16:00:00,1.9715,1.9737,1.97075,1.9725,21663499941.0
2007-05-18 16:15:00,1.9725,1.9738,1.9719,1.9733,24398500048.0
2007-05-18 16:30:00,1.9734,1.9739,1.97215,1.9734,21080199958.0
2007-05-18 16:45:00,1.9734,1.9742,1.9725,1.974,25768400100.0
2007-05-18 17:00:00,1.9741,1.9776,1.9737,1.9762,26531900089.0
2007-05-18 17:15:00,1.9763,1.9773,1.9762,1.9768,24681100052.0
2007-05-18 17:30:00,1.97675,1.9775,1.9761,1.9764,19908899992.0
2007-05-18 17:45:00,1.9763,1.9765,1.9753,1.9754,19089699983.0
2007-05-18 18:00:00,1.9754,1.9757,1.9746,1.97515,16175200015.0
2007-05-18 18:15:00,1.9752,1.9758,1.97505,1.9755,11315799998.0
2007-05-18 18:30:00,1.9755,1.976,1.9754,1.9758,4954500000.0
2007-05-18 18:45:00,1.9758,1.9762,1.9756,1.9758,7299200000.0
2007-05-18 19:00:00,1.9758,1.9758,1.9749,1.9751,8695099987.0
2007-05-18 19:15:00,1.9751,1.9759,1.975,1.9752,6385700014.0
2007-05-18 19:30:00,1.9752,1.9755,1.97475,1.9755,11836099984.0
2007-05-18 19:45:00,1.97545,1.9755,1.9751,1.9753,6075200012.0
2007-05-18 20:00:00,1.9753,1.9754,1.9748,1.9748,6692299982.0
2007-05-18 20:15:00,1.9748,1.9753,1.9746,1.9748,10126599989.0
2007-05-18 20:30:00,1.9748,1.9752,1.97452,1.97515,6919099966.0
2007-05-18 20:45:00,1.97515,1.97525,1.9745,1.9745,8170099946.0
2007-05-18 21:00:00,1.9745,1.9748,1.97415,1.9747,9322899935.0
2007-05-18 21:15:00,1.9748,1.9749,1.97433,1.9747,2215399997.0
2007-05-18 21:30:00,1.97465,1.9751,1.97447,1.9749,3284099975.0
2007-05-18 21:45:00,1.9749,1.9751,1.97465,1.9751,2942400003.0
2007-05-18 22:00:00,1.9751,1.9751,1.97465,1.975,582699997.0
2007-05-18 22:15:00,1.975,1.975,1.9744,1.9745,2096299986.0
2007-05-18 22:30:00,1.9744,1.9748,1.97416,1.97435,1509400000.0
2007-05-18 22:45:00,1.97416,1.9747,1.97408,1.9745,1356900006.0
2007-05-21 00:00:00,1.9745,1.9745,1.9744,1.9744,461400000.0
2007-05-21 00:15:00,1.9745,1.9754,1.9745,1.975,615200000.0
2007-05-21 00:30:00,1.9751,1.9755,1.975,1.9755,922800000.0
2007-05-21 00:45:00,1.9754,1.9755,1.9749,1.975,1076600000.0
2007-05-21 01:00:00,1.9749,1.9749,1.9742,1.9743,1538000000.0
2007-05-21 01:15:00,1.9742,1.9748,1.9741,1.9747,1230400000.0
2007-05-21 01:30:00,1.9745,1.9752,1.9744,1.9746,769000000.0
2007-05-21 01:45:00,1.9747,1.9747,1.9744,1.9744,461400000.0
2007-05-21 02:00:00,1.9745,1.9745,1.97391,1.9744,1490800000.0
2007-05-21 02:15:00,1.9744,1.9747,1.97405,1.97419,3997000028.0
2007-05-21 02:30:00,1.97428,1.9749,1.97415,1.9746,2750400018.0
2007-05-21 02:45:00,1.9748,1.9748,1.97405,1.97405,3839700020.0
2007-05-21 03:00:00,1.9742,1.9742,1.9736,1.9737,3027200014.0
2007-05-21 03:15:00,1.9737,1.9739,1.97365,1.9737,2497309998.0
2007-05-21 03:30:00,1.9737,1.9741,1.97365,1.974,2277279997.0
2007-05-21 03:45:00,1.974,1.9746,1.97353,1.9741,2129299989.0
2007-05-21 04:00:00,1.9741,1.9745,1.9739,1.9744,2580799994.0
2007-05-21 04:15:00,1.97419,1.9745,1.97387,1.9743,724307502.0
2007-05-21 04:30:00,1.9743,1.9743,1.97364,1.9741,1628299993.0
2007-05-21 04:45:00,1.97368,1.97415,1.97343,1.9739,1499400000.0
2007-05-21 05:00:00,1.9739,1.97425,1.9739,1.9739,1413100006.0
2007-05-21 05:15:00,1.9739,1.9741,1.97353,1.9739,893000002.0
2007-05-21 05:30:00,1.9739,1.9743,1.97353,1.9741,1614799998.0
2007-05-21 05:45:00,1.97398,1.9745,1.9738,1.97435,1991500004.0
2007-05-21 06:00:00,1.9744,1.9747,1.97381,1.9746,3312700013.0
2007-05-21 06:15:00,1.9746,1.9746,1.97391,1.9743,3651299990.0
2007-05-21 06:30:00,1.9743,1.9748,1.97425,1.9744,2050299987.0
2007-05-21 06:45:00,1.97418,1.9744,1.97387,1.9742,2936299991.0
2007-05-21 07:00:00,1.97425,1.9743,1.97365,1.9738,5278699991.0
2007-05-21 07:15:00,1.9738,1.9741,1.9736,1.9737,3104999995.0
2007-05-21 07:30:00,1.9737,1.9738,1.97329,1.97345,3524700017.0
2007-05-21 07:45:00,1.97345,1.97374,1.97326,1.9735,4920599999.0
2007-05-21 08:00:00,1.9735,1.9737,1.9733,1.97355,6947199988.0
2007-05-21 08:15:00,1.97355,1.9739,1.97355,1.9739,3069099993.0
2007-05-21 08:30:00,1.9739,1.9742,1.9737,1.97385,4374200018.0
2007-05-21 08:45:00,1.9737,1.9739,1.97265,1.97265,7155499996.0
2007-05-21 09:00:00,1.9727,1.9734,1.9725,1.9729,13451699976.0
2007-05-21 09:15:00,1.9729,1.9731,1.9714,1.972,13751999975.0
2007-05-21 09:30:00,1.972,1.973,1.97185,1.9724,17718999991.0
2007-05-21 09:45:00,1.97235,1.9731,1.97235,1.9726,12531699969.0
2007-05-21 10:00:00,1.9726,1.973,1.9722,1.9728,12022399984.0
2007-05-21 10:15:00,1.9728,1.9731,1.97225,1.9725,14886599984.0
2007-05-21 10:30:00,1.9725,1.9737,1.9725,1.9733,14786699994.0
2007-05-21 10:45:00,1.9733,1.9734,1.9729,1.97305,11230375015.0
2007-05-21 11:00:00,1.9731,1.9731,1.97165,1.972,13731400005.0
2007-05-21 11:15:00,1.972,1.9721,1.9707,1.9716,19705300054.0
2007-05-21 11:30:00,1.9716,1.9717,1.97055,1.9707,17798999976.0
2007-05-21 11:45:00,1.9705,1.9709,1.9696,1.9708,21900800079.0
2007-05-21 12:00:00,1.9708,1.9714,1.9703,1.9711,15699800048.0
2007-05-21 12:15:00,1.9711,1.9712,1.9701,1.9708,20839599979.0
2007-05-21 12:30:00,1.9708,1.9708,1.9679,1.9686,22303959955.0
2007-05-21 12:45:00,1.96865,1.9696,1.96825,1.96955,19561300003.0
2007-05-21 13:00:00,1.9697,1.9701,1.9688,1.9693,20075500001.0
2007-05-21 13:15:00,1.9693,1.9693,1.9686,1.96875,14750999994.0
2007-05-21 13:30:00,1.9688,1.969,1.96805,1.9689,19913400010.0
2007-05-21 13:45:00,1.9689,1.9695,1.9686,1.9687,10723969988.0
2007-05-21 14:00:00,1.9688,1.9698,1.9686,1.9694,24869599949.0
2007-05-21 14:15:00,1.9693,1.9698,1.9688,1.96955,16819549970.0
2007-05-21 14:30:00,1.96955,1.9701,1.9694,1.9697,18048089975.0
2007-05-21 14:45:00,1.96975,1.97,1.9691,1.96925,14644950028.0
2007-05-21 15:00:00,1.9692,1.9694,1.9676,1.9682,18188758012.0
2007-05-21 15:15:00,1.9683,1.9688,1.9677,1.9688,16316200006.0
2007-05-21 15:30:00,1.96875,1.9691,1.96815,1.9687,20056499988.0
2007-05-21 15:45:00,1.9687,1.9693,1.9682,1.9691,17990099967.0
2007-05-21 16:00:00,1.969,1.9692,1.9686,1.9688,14381600024.0
2007-05-21 16:15:00,1.9688,1.9692,1.96855,1.969,15269900000.0
2007-05-21 16:30:00,1.969,1.9696,1.96855,1.9692,18395800023.0
2007-05-21 16:45:00,1.9693,1.9694,1.9685,1.9694,22815000017.0
2007-05-21 17:00:00,1.9693,1.9694,1.9687,1.9691,19251300054.0
2007-05-21 17:15:00,1.969,1.9698,1.9687,1.9698,11281000003.0
2007-05-21 17:30:00,1.9698,1.97,1.969,1.9693,14407939959.0
2007-05-21 17:45:00,1.9693,1.9698,1.9689,1.9694,15525300006.0
2007-05-21 18:00:00,1.9694,1.9705,1.9694,1.96985,16119299981.0
2007-05-21 18:15:00,1.96985,1.97,1.9695,1.96955,12078300021.0
2007-05-21 18:30:00,1.9695,1.9696,1.9689,1.9691,15878699950.0
2007-05-21 18:45:00,1.9691,1.971,1.969,1.9698,15404099971.0
2007-05-21 19:00:00,1.9698,1.9711,1.96975,1.9706,14420699948.0
2007-05-21 19:15:00,1.9706,1.97065,1.97005,1.9701,7952600029.0
2007-05-21 19:30:00,1.9701,1.9706,1.97005,1.9705,7669999999.0
2007-05-21 19:45:00,1.9705,1.9708,1.97045,1.9706,11279600025.0
2007-05-21 20:00:00,1.9706,1.9717,1.9705,1.9717,10692450018.0
2007-05-21 20:15:00,1.9717,1.9717,1.9709,1.97095,12937000035.0
2007-05-21 20:30:00,1.97095,1.9712,1.97085,1.97095,5613800023.0
2007-05-21 20:45:00,1.971,1.9712,1.9701,1.9702,17264599933.0
2007-05-21 21:00:00,1.9702,1.9707,1.97005,1.9705,12022100027.0
2007-05-21 21:15:00,1.9705,1.9707,1.97035,1.9706,4355900002.0
2007-05-21 21:30:00,1.9706,1.9708,1.97028,1.9707,4200100008.0
2007-05-21 21:45:00,1.9707,1.971,1.97045,1.9708,8389600005.0
2007-05-21 22:00:00,1.9708,1.9709,1.97005,1.9704,4547500007.0
2007-05-21 22:15:00,1.9704,1.9705,1.96992,1.9705,5631200019.0
2007-05-21 22:30:00,1.9705,1.9711,1.9705,1.97089,2430999996.0
2007-05-21 22:45:00,1.9711,1.9716,1.9711,1.9713,4201800005.0
2007-05-21 23:00:00,1.9713,1.9714,1.97079,1.97089,1000299998.0
2007-05-21 23:15:00,1.971,1.9711,1.97027,1.9705,1434524005.0
2007-05-21 23:30:00,1.9705,1.9708,1.9703,1.9704,1768200012.0
2007-05-21 23:45:00,1.9704,1.9709,1.97022,1.97022,1111000011.0
2007-05-22 00:00:00,1.9706,1.9706,1.97019,1.9704,1419500013.0
2007-05-22 00:15:00,1.97031,1.9707,1.97009,1.9707,1708700037.0
2007-05-22 00:30:00,1.9706,1.971,1.9705,1.97068,2793200016.0
2007-05-22 00:45:00,1.971,1.9713,1.97086,1.9712,2622900005.0
2007-05-22 01:00:00,1.9712,1.9715,1.971,1.9713,1044800000.0
2007-05-22 01:15:00,1.9713,1.9715,1.97083,1.9714,2314100017.0
2007-05-22 01:30:00,1.9713,1.97155,1.971,1.971,1280599994.0
2007-05-22 01:45:00,1.971,1.9717,1.9709,1.97145,1596995993.0
2007-05-22 02:00:00,1.97145,1.97175,1.97115,1.9713,3804445984.0
2007-05-22 02:15:00,1.9713,1.97185,1.97125,1.97165,5023599986.0
2007-05-22 02:30:00,1.9717,1.9718,1.97137,1.9716,3898499984.0
2007-05-22 02:45:00,1.9716,1.9717,1.97131,1.9715,5883499976.0
2007-05-22 03:00:00,1.9715,1.9718,1.97106,1.9713,3544300023.0
2007-05-22 03:15:00,1.9713,1.9713,1.97073,1.97105,3650500005.0
2007-05-22 03:30:00,1.97105,1.9712,1.97065,1.971,3473300036.0
2007-05-22 03:45:00,1.971,1.971,1.97065,1.971,2161402394.0
2007-05-22 04:00:00,1.971,1.971,1.97042,1.97075,962899996.0
2007-05-22 04:15:00,1.97072,1.9709,1.97042,1.9706,1131499990.0
2007-05-22 04:30:00,1.9704,1.9707,1.97032,1.9706,936400002.0
2007-05-22 04:45:00,1.9706,1.9706,1.97008,1.9705,872799997.0
2007-05-22 05:00:00,1.9705,1.9705,1.96992,1.9703,1071300002.0
2007-05-22 05:15:00,1.9703,1.9705,1.9699,1.9702,973900004.0
2007-05-22 05:30:00,1.9704,1.9706,1.97,1.9704,2373400014.0
2007-05-22 05:45:00,1.9704,1.9705,1.96999,1.9705,3113199996.0
2007-05-22 06:00:00,1.9705,1.9707,1.97045,1.9707,2940200030.0
2007-05-22 06:15:00,1.9707,1.9708,1.97039,1.9708,2579600004.0
2007-05-22 06:30:00,1.9707,1.97081,1.97037,1.97067,1771253068.0
2007-05-22 06:45:00,1.9708,1.9713,1.97054,1.971,5898099982.0
2007-05-22 07:00:00,1.971,1.9715,1.9709,1.9713,3359899990.0
2007-05-22 07:15:00,1.9714,1.9716,1.971,1.9714,2915700024.0
2007-05-22 07:30:00,1.9714,1.9716,1.97099,1.9712,4256599987.0
2007-05-22 07:45:00,1.9712,1.9717,1.971,1.9716,5247600010.0
2007-05-22 08:00:00,1.9716,1.9724,1.9713,1.9718,12365899981.0
2007-05-22 08:15:00,1.9718,1.9726,1.97165,1.9723,5560099993.0
2007-05-22 08:30:00,1.9723,1.97275,1.972,1.97275,16360300016.0
2007-05-22 08:45:00,1.97275,1.9731,1.9724,1.97285,12677600054.0
2007-05-22 09:00:00,1.97285,1.9732,1.9725,1.97255,16903700013.0
2007-05-22 09:15:00,1.97255,1.9727,1.9713,1.9716,18779300050.0
2007-05-22 09:30:00,1.9716,1.9724,1.9713,1.9723,13568300015.0
2007-05-22 09:45:00,1.9722,1.9729,1.9718,1.9725,18974499959.0
2007-05-22 10:00:00,1.9725,1.9727,1.9721,1.9724,12128100004.0
2007-05-22 10:15:00,1.9724,1.9729,1.9719,1.9728,8425399993.0
2007-05-22 10:30:00,1.9728,1.9731,1.97265,1.9728,9689699998.0
2007-05-22 10:45:00,1.9728,1.9732,1.9727,1.9729,12877200009.0
2007-05-22 11:00:00,1.9729,1.973,1.97175,1.97235,14936599990.0
2007-05-22 11:15:00,1.97235,1.9724,1.9714,1.9718,11883100013.0
2007-05-22 11:30:00,1.9718,1.9718,1.9704,1.9715,23463700017.0
2007-05-22 11:45:00,1.9714,1.9717,1.971,1.9714,13087400032.0
2007-05-22 12:00:00,1.9714,1.9715,1.9707,1.9713,14582400012.0
2007-05-22 12:15:00,1.9713,1.9718,1.9711,1.97135,16698199993.0
2007-05-22 12:30:00,1.97135,1.972,1.9711,1.9713,13821599990.0
2007-05-22 12:45:00,1.9713,1.9721,1.97115,1.97175,14335000005.0
2007-05-22 13:00:00,1.9717,1.9721,1.9712,1.9713,15653999998.0
2007-05-22 13:15:00,1.9713,1.9723,1.9713,1.9722,13962600021.0
2007-05-22 13:30:00,1.9722,1.9724,1.97165,1.9723,7005199991.0
2007-05-22 13:45:00,1.9723,1.9725,1.97215,1.9724,7651900012.0
2007-05-22 14:00:00,1.9725,1.9736,1.97225,1.9734,19836099947.0
2007-05-22 14:15:00,1.9734,1.9745,1.9732,1.9742,19477199943.0
2007-05-22 14:30:00,1.9741,1.9744,1.9731,1.97395,18170300028.0
2007-05-22 14:45:00,1.97395,1.974,1.97335,1.9739,17865800018.0
2007-05-22 15:00:00,1.974,1.9742,1.9736,1.974,17717700024.0
2007-05-22 15:15:00,1.974,1.9742,1.9734,1.97365,23858499900.0
2007-05-22 15:30:00,1.9737,1.9739,1.9733,1.9736,18744899983.0
2007-05-22 15:45:00,1.9736,1.974,1.9734,1.97375,24193810009.0
2007-05-22 16:00:00,1.9738,1.9742,1.9735,1.9738,20868699999.0
2007-05-22 16:15:00,1.9737,1.9755,1.9736,1.9754,26311700005.0
2007-05-22 16:30:00,1.9755,1.9762,1.9751,1.976,25459999892.0
2007-05-22 16:45:00,1.9761,1.9761,1.9743,1.9746,15441099985.0
2007-05-22 17:00:00,1.9747,1.9755,1.9744,1.9752,17470299980.0
2007-05-22 17:15:00,1.9751,1.9752,1.9739,1.9746,15455900001.0
2007-05-22 17:30:00,1.9747,1.976,1.9747,1.9756,18943000034.0
2007-05-22 17:45:00,1.9756,1.9769,1.97515,1.97665,17681399957.0
2007-05-22 18:00:00,1.97665,1.9768,1.97565,1.976,16221741951.0
2007-05-22 18:15:00,1.976,1.9761,1.975,1.9751,9267700018.0
2007-05-22 18:30:00,1.9751,1.9763,1.975,1.97585,9694600001.0
2007-05-22 18:45:00,1.97585,1.976,1.97485,1.97485,5867299999.0
2007-05-22 19:00:00,1.97485,1.9756,1.9748,1.9756,14403699959.0
2007-05-22 19:15:00,1.9756,1.9757,1.97495,1.97505,8261699955.0
2007-05-22 19:30:00,1.9751,1.9753,1.97475,1.9749,9644800009.0
2007-05-22 19:45:00,1.9749,1.9753,1.9749,1.9751,10545199979.0
2007-05-22 20:00:00,1.9751,1.9752,1.9746,1.9747,10850799962.0
2007-05-22 20:15:00,1.9747,1.9749,1.97455,1.9747,9728800016.0
2007-05-22 20:30:00,1.9747,1.9748,1.97444,1.9747,1544200003.0
2007-05-22 20:45:00,1.9747,1.9753,1.9747,1.97495,9368699965.0
2007-05-22 21:00:00,1.975,1.9752,1.97455,1.9746,7266199994.0
2007-05-22 21:15:00,1.9746,1.9751,1.97455,1.9748,4988853060.0
2007-05-22 21:30:00,1.9748,1.9751,1.9748,1.9749,2879099998.0
2007-05-22 21:45:00,1.9749,1.9752,1.97455,1.9749,5569599984.0
2007-05-22 22:00:00,1.9749,1.9751,1.9746,1.975,2122299994.0
2007-05-22 22:15:00,1.9749,1.9751,1.97442,1.9749,1752700008.0
2007-05-22 22:30:00,1.9749,1.975,1.9745,1.9747,2363700003.0
2007-05-22 22:45:00,1.97451,1.9748,1.97425,1.9743,924700000.0
2007-05-22 23:00:00,1.9743,1.9748,1.9742,1.9747,1471100006.0
2007-05-22 23:15:00,1.9747,1.97495,1.97445,1.9745,1794600003.0
2007-05-22 23:30:00,1.9745,1.97495,1.9745,1.97461,1587800001.0
2007-05-22 23:45:00,1.9748,1.9748,1.97434,1.97434,1172700005.0
2007-05-23 00:00:00,1.9746,1.97495,1.9741,1.9741,2045140001.0
2007-05-23 00:15:00,1.9741,1.9742,1.97378,1.97379,432499998.0
2007-05-23 00:30:00,1.97377,1.9743,1.97377,1.97393,2700120008.0
2007-05-23 00:45:00,1.9741,1.9749,1.97386,1.9748,1690199998.0
2007-05-23 01:00:00,1.9748,1.9748,1.9741,1.9743,1565900004.0
2007-05-23 01:15:00,1.9743,1.9744,1.97405,1.9744,1760799986.0
2007-05-23 01:30:00,1.97435,1.9744,1.97386,1.97405,1229899994.0
2007-05-23 01:45:00,1.9741,1.9743,1.9739,1.9741,1964699999.0
2007-05-23 02:00:00,1.9741,1.9743,1.97379,1.9743,1124100009.0
2007-05-23 02:15:00,1.97415,1.9748,1.97393,1.97475,2122400010.0
2007-05-23 02:30:00,1.97475,1.97495,1.97441,1.97485,1669699991.0
2007-05-23 02:45:00,1.97485,1.9749,1.9741,1.97465,2533809980.0
2007-05-23 03:00:00,1.97465,1.97465,1.9741,1.9742,1517499994.0
2007-05-23 03:15:00,1.9742,1.9742,1.9738,1.9739,856499999.0
2007-05-23 03:30:00,1.9739,1.97415,1.97358,1.974,3341599985.0
2007-05-23 03:45:00,1.97404,1.9745,1.9737,1.9741,7112400034.0
2007-05-23 04:00:00,1.9741,1.9742,1.97365,1.9738,3066800000.0
2007-05-23 04:15:00,1.9738,1.9742,1.97358,1.97395,2329499974.0
2007-05-23 04:30:00,1.97375,1.9745,1.97352,1.97396,3273900024.0
2007-05-23 04:45:00,1.9742,1.9745,1.97369,1.9742,3445599996.0
2007-05-23 05:00:00,1.9742,1.9743,1.9737,1.9742,1969899998.0
2007-05-23 05:15:00,1.9742,1.9742,1.97375,1.9742,3087000004.0
2007-05-23 05:30:00,1.9742,1.9747,1.9741,1.9745,2853400014.0
2007-05-23 05:45:00,1.9745,1.9746,1.97445,1.9745,2218200003.0
2007-05-23 06:00:00,1.9745,1.9745,1.974,1.9741,2594400012.0
2007-05-23 06:15:00,1.9741,1.9745,1.974,1.9745,2655499993.0
2007-05-23 06:30:00,1.9745,1.9746,1.97405,1.9745,3233999991.0
2007-05-23 06:45:00,1.9745,1.9746,1.974,1.9745,1178000001.0
2007-05-23 07:00:00,1.9745,1.9748,1.9742,1.9747,4932499966.0
2007-05-23 07:15:00,1.9748,1.9749,1.9746,1.9749,2870700011.0
2007-05-23 07:30:00,1.9749,1.9749,1.97435,1.97459,1762000005.0
2007-05-23 07:45:00,1.9748,1.9752,1.97465,1.97475,3247340001.0
2007-05-23 08:00:00,1.9748,1.975,1.9744,1.9746,4614040005.0
2007-05-23 08:15:00,1.9746,1.9754,1.9745,1.9753,4986819999.0
2007-05-23 08:30:00,1.9753,1.9757,1.97485,1.9754,14366970002.0
2007-05-23 08:45:00,1.9754,1.9756,1.9748,1.9748,15365729931.0
2007-05-23 09:00:00,1.9748,1.97555,1.9745,1.97475,13549000013.0
2007-05-23 09:15:00,1.9748,1.9753,1.9746,1.9751,13494800026.0
2007-05-23 09:30:00,1.9751,1.9752,1.97455,1.9751,10234099997.0
2007-05-23 09:45:00,1.9751,1.9751,1.9725,1.9733,24485250009.0
2007-05-23 10:00:00,1.9734,1.9734,1.9722,1.9728,20164000008.0
2007-05-23 10:15:00,1.97275,1.9729,1.9715,1.9724,20603500008.0
2007-05-23 10:30:00,1.9722,1.9753,1.9722,1.97425,24513299996.0
2007-05-23 10:45:00,1.97425,1.976,1.97415,1.9756,17441520255.0
2007-05-23 11:00:00,1.9756,1.9777,1.9755,1.97695,15932600039.0
2007-05-23 11:15:00,1.9769,1.9787,1.9763,1.9782,12180599982.0
2007-05-23 11:30:00,1.9781,1.9787,1.97725,1.9775,16589100016.0
2007-05-23 11:45:00,1.9775,1.9786,1.97715,1.9781,16820299991.0
2007-05-23 12:00:00,1.9781,1.97885,1.9778,1.9787,17714500014.0
2007-05-23 12:15:00,1.9787,1.97935,1.9782,1.9791,14176739983.0
2007-05-23 12:30:00,1.9792,1.9817,1.9791,1.9817,20835200045.0
2007-05-23 12:45:00,1.9815,1.9821,1.98115,1.9816,22813399946.0
2007-05-23 13:00:00,1.9817,1.9819,1.9812,1.98135,18014200038.0
2007-05-23 13:15:00,1.9813,1.9836,1.9813,1.9833,20147900008.0
2007-05-23 13:30:00,1.9832,1.9848,1.9826,1.9842,17779880034.0
2007-05-23 13:45:00,1.9841,1.9868,1.98405,1.9853,25320300030.0
2007-05-23 14:00:00,1.98525,1.9866,1.9852,1.98545,28831000025.0
2007-05-23 14:15:00,1.9855,1.987,1.9854,1.987,21231599994.0
2007-05-23 14:30:00,1.9869,1.9869,1.9858,1.9859,22037899997.0
2007-05-23 14:45:00,1.9858,1.9866,1.9854,1.9861,26542399999.0
2007-05-23 15:00:00,1.9862,1.987,1.9859,1.9867,13028000048.0
2007-05-23 15:15:00,1.9867,1.9869,1.98615,1.9869,19846000036.0
2007-05-23 15:30:00,1.9869,1.9872,1.9855,1.9859,27992299965.0
2007-05-23 15:45:00,1.986,1.9869,1.9858,1.9866,18823949961.0
2007-05-23 16:00:00,1.9865,1.9867,1.9859,1.9863,17736100062.0
2007-05-23 16:15:00,1.9862,1.9887,1.9862,1.9883,24862025053.0
2007-05-23 16:30:00,1.9882,1.9887,1.98785,1.9885,22033200039.0
2007-05-23 16:45:00,1.9886,1.9895,1.9881,1.989,19762699967.0
2007-05-23 17:00:00,1.9889,1.9892,1.9881,1.9889,19654027409.0
2007-05-23 17:15:00,1.9889,1.9891,1.98825,1.9886,21661900015.0
2007-05-23 17:30:00,1.9887,1.989,1.9885,1.9887,10838800002.0
2007-05-23 17:45:00,1.9887,1.9891,1.9877,1.9877,17198399998.0
2007-05-23 18:00:00,1.9877,1.988,1.987,1.9877,16928899994.0
2007-05-23 18:15:00,1.9877,1.988,1.98738,1.9876,11869000008.0
2007-05-23 18:30:00,1.9876,1.9879,1.9872,1.98725,10099100040.0
2007-05-23 18:45:00,1.98725,1.9874,1.9865,1.9868,17654500008.0
2007-05-23 19:00:00,1.9868,1.9874,1.98625,1.98625,11661799987.0
2007-05-23 19:15:00,1.98625,1.98695,1.9859,1.9863,15439480035.0
2007-05-23 19:30:00,1.9863,1.9865,1.9852,1.9858,16754100044.0
2007-05-23 19:45:00,1.9858,1.9867,1.9854,1.9856,10537200003.0
2007-05-23 20:00:00,1.9856,1.98595,1.985,1.9853,14616900083.0
2007-05-23 20:15:00,1.9853,1.9862,1.98485,1.986,14267099983.0
2007-05-23 20:30:00,1.9861,1.9862,1.98545,1.9859,8077699997.0
2007-05-23 20:45:00,1.9859,1.9862,1.9856,1.9861,10437800030.0
2007-05-23 21:00:00,1.98615,1.9864,1.98585,1.9863,5095400003.0
2007-05-23 21:15:00,1.9863,1.98635,1.98564,1.9858,4735699981.0
2007-05-23 21:30:00,1.98548,1.9858,1.98536,1.9856,2308500001.0
2007-05-23 21:45:00,1.9856,1.9864,1.9855,1.9863,5647900008.0
2007-05-23 22:00:00,1.9863,1.98655,1.986,1.9864,5231499990.0
2007-05-23 22:15:00,1.9864,1.9864,1.9861,1.9863,3125800008.0
2007-05-23 22:30:00,1.9863,1.98655,1.98613,1.9864,1605699998.0
2007-05-23 22:45:00,1.9864,1.9866,1.9862,1.9865,3858900016.0
2007-05-23 23:00:00,1.9864,1.9865,1.98608,1.9863,902300008.0
2007-05-23 23:15:00,1.9863,1.9864,1.98596,1.9861,1298399993.0
2007-05-23 23:30:00,1.9861,1.9862,1.98587,1.9861,1616699999.0
2007-05-23 23:45:00,1.98593,1.9862,1.9858,1.9859,2065799994.0
2007-05-24 00:00:00,1.9859,1.986,1.9856,1.98568,1748599996.0
2007-05-24 00:15:00,1.986,1.986,1.98572,1.9859,438929999.0
2007-05-24 00:30:00,1.9859,1.9859,1.98542,1.9857,1692299989.0
2007-05-24 00:45:00,1.9857,1.9859,1.98553,1.9859,2344200018.0
2007-05-24 01:00:00,1.9859,1.9859,1.9855,1.9858,2982299998.0
2007-05-24 01:15:00,1.9858,1.9861,1.98564,1.98605,568699995.0
2007-05-24 01:30:00,1.98605,1.9864,1.9859,1.986,1841500003.0
2007-05-24 01:45:00,1.98595,1.9864,1.98578,1.98617,1739449995.0
2007-05-24 02:00:00,1.9862,1.9866,1.98595,1.9864,5702000016.0
2007-05-24 02:15:00,1.9865,1.9868,1.98618,1.9864,4349900021.0
2007-05-24 02:30:00,1.9864,1.9864,1.986,1.9862,1659600010.0
2007-05-24 02:45:00,1.9859,1.9864,1.98584,1.9862,1215800007.0
2007-05-24 03:00:00,1.9861,1.9862,1.98577,1.9861,1547800004.0
2007-05-24 03:15:00,1.98581,1.98645,1.98574,1.9861,2858600008.0
2007-05-24 03:30:00,1.9862,1.9863,1.98594,1.9861,3656800005.0
2007-05-24 03:45:00,1.9861,1.9865,1.9861,1.9862,2111100017.0
2007-05-24 04:00:00,1.9862,1.9862,1.98576,1.9861,2109600010.0
2007-05-24 04:15:00,1.9861,1.98635,1.98573,1.9861,1107400000.0
2007-05-24 04:30:00,1.98583,1.9861,1.98565,1.9859,3907000023.0
2007-05-24 04:45:00,1.986,1.9862,1.98585,1.9861,3775200021.0
2007-05-24 05:00:00,1.9861,1.9861,1.98565,1.9858,2248000006.0
2007-05-24 05:15:00,1.9858,1.9859,1.9855,1.9855,1984609987.0
2007-05-24 05:30:00,1.9855,1.9859,1.98535,1.98558,3012200001.0
2007-05-24 05:45:00,1.98557,1.986,1.98555,1.9857,1258399992.0
2007-05-24 06:00:00,1.9857,1.9859,1.9855,1.98573,3678700005.0
2007-05-24 06:15:00,1.9858,1.9864,1.9858,1.9863,2445800027.0
2007-05-24 06:30:00,1.9863,1.9864,1.98586,1.98595,1762463274.0
2007-05-24 06:45:00,1.986,1.9861,1.98562,1.9861,1943900008.0
2007-05-24 07:00:00,1.986,1.9862,1.98583,1.9862,3927699994.0
2007-05-24 07:15:00,1.9863,1.9867,1.98625,1.9864,3977999991.0
2007-05-24 07:30:00,1.9865,1.9867,1.98605,1.98615,4880499988.0
2007-05-24 07:45:00,1.9862,1.9869,1.98577,1.9868,8434300019.0
2007-05-24 08:00:00,1.9868,1.9869,1.9863,1.98645,8840999989.0
2007-05-24 08:15:00,1.9865,1.9877,1.9862,1.9877,10560385116.0
2007-05-24 08:30:00,1.9877,1.9881,1.9868,1.9868,15363799977.0
2007-05-24 08:45:00,1.9868,1.9876,1.9867,1.9873,11226199975.0
2007-05-24 09:00:00,1.9874,1.9882,1.9873,1.988,15421700012.0
2007-05-24 09:15:00,1.988,1.9881,1.98695,1.9872,15673999823.0
2007-05-24 09:30:00,1.98715,1.9874,1.98665,1.9869,18161300031.0
2007-05-24 09:45:00,1.9868,1.9869,1.9847,1.9853,20935700013.0
2007-05-24 10:00:00,1.9853,1.9855,1.9837,1.9846,22925600060.0
2007-05-24 10:15:00,1.9846,1.9865,1.9846,1.9862,17751099970.0
2007-05-24 10:30:00,1.98615,1.9865,1.9855,1.9858,11934199991.0
2007-05-24 10:45:00,1.9858,1.986,1.98545,1.986,6336699983.0
2007-05-24 11:00:00,1.986,1.9863,1.9844,1.9851,16810100020.0
2007-05-24 11:15:00,1.9851,1.9861,1.9846,1.9857,18608599965.0
2007-05-24 11:30:00,1.9857,1.9863,1.9853,1.9858,17224600024.0
2007-05-24 11:45:00,1.9857,1.9861,1.9854,1.9854,18485500011.0
2007-05-24 12:00:00,1.9852,1.9856,1.98485,1.985,8844500023.0
2007-05-24 12:15:00,1.985,1.9862,1.985,1.9857,6810000010.0
2007-05-24 12:30:00,1.9857,1.9858,1.98485,1.98515,11346600013.0
2007-05-24 12:45:00,1.98515,1.98575,1.9851,1.98555,14745099959.0
2007-05-24 13:00:00,1.9855,1.9863,1.98545,1.9863,18139600036.0
2007-05-24 13:15:00,1.9863,1.9874,1.9861,1.9868,13646468990.0
2007-05-24 13:30:00,1.9868,1.987,1.9861,1.9864,14376320016.0
2007-05-24 13:45:00,1.9865,1.98755,1.9865,1.987,14694399995.0
2007-05-24 14:00:00,1.98695,1.9875,1.9867,1.9871,18782399994.0
2007-05-24 14:15:00,1.9872,1.9874,1.9866,1.9867,23446400052.0
2007-05-24 14:30:00,1.9867,1.98715,1.9849,1.9865,23013639973.0
2007-05-24 14:45:00,1.9865,1.9877,1.9864,1.9871,23333599955.0
2007-05-24 15:00:00,1.987,1.9872,1.98645,1.987,13982799987.0
2007-05-24 15:15:00,1.987,1.9889,1.98695,1.9887,20613400064.0
2007-05-24 15:30:00,1.98865,1.9888,1.98805,1.9883,20334199997.0
2007-05-24 15:45:00,1.9883,1.9885,1.9874,1.988,15637199967.0
2007-05-24 16:00:00,1.9881,1.9881,1.9842,1.9846,21112699985.0
2007-05-24 16:15:00,1.9844,1.98525,1.9839,1.9843,19269000002.0
2007-05-24 16:30:00,1.9841,1.9846,1.9829,1.98435,20456699916.0
2007-05-24 16:45:00,1.9842,1.9857,1.9839,1.9853,21145399977.0
2007-05-24 17:00:00,1.9854,1.9855,1.9844,1.9846,17314300000.0
2007-05-24 17:15:00,1.9847,1.9851,1.9842,1.9849,20625400007.0
2007-05-24 17:30:00,1.9849,1.9849,1.9842,1.9842,16426200013.0
2007-05-24 17:45:00,1.9843,1.9851,1.9842,1.985,14310300016.0
2007-05-24 18:00:00,1.9851,1.9858,1.9848,1.9857,15417200021.0
2007-05-24 18:15:00,1.9856,1.9865,1.9853,1.9858,12646699962.0
2007-05-24 18:30:00,1.9858,1.9858,1.98535,1.9855,8469399981.0
2007-05-24 18:45:00,1.9855,1.9855,1.98485,1.98495,3165099997.0
2007-05-24 19:00:00,1.985,1.9857,1.98495,1.9857,4905800004.0
2007-05-24 19:15:00,1.9857,1.9862,1.98545,1.9862,5974799976.0
2007-05-24 19:30:00,1.9862,1.98645,1.98595,1.986,4305299994.0
2007-05-24 19:45:00,1.986,1.9866,1.9857,1.98615,7002899999.0
2007-05-24 20:00:00,1.98615,1.9866,1.98605,1.9863,4763399995.0
2007-05-24 20:15:00,1.9863,1.9863,1.98565,1.9858,6969899994.0
2007-05-24 20:30:00,1.9858,1.9862,1.9854,1.9858,7146199983.0
2007-05-24 20:45:00,1.9858,1.9862,1.98555,1.98575,8709499976.0
2007-05-24 21:00:00,1.98575,1.98595,1.98555,1.9857,5009600018.0
2007-05-24 21:15:00,1.9858,1.986,1.98545,1.9857,5518623808.0
2007-05-24 21:30:00,1.9857,1.9858,1.98545,1.9856,6375100005.0
2007-05-24 21:45:00,1.9856,1.9856,1.98495,1.9854,9420495059.0
2007-05-24 22:00:00,1.9854,1.9854,1.9849,1.9852,5838200010.0
2007-05-24 22:15:00,1.9852,1.9852,1.9843,1.9845,6188400020.0
2007-05-24 22:30:00,1.9845,1.9848,1.98402,1.9845,1665799975.0
2007-05-24 22:45:00,1.9846,1.9847,1.9844,1.9846,2250199999.0
2007-05-24 23:00:00,1.9845,1.9847,1.98424,1.9847,1373800008.0
2007-05-24 23:15:00,1.9847,1.9847,1.98415,1.9844,866100001.0
2007-05-24 23:30:00,1.9844,1.98459,1.98387,1.9843,777099994.0
2007-05-24 23:45:00,1.9844,1.9847,1.98411,1.9847,614999998.0
2007-05-25 00:00:00,1.9847,1.9855,1.9847,1.9855,1030600007.0
2007-05-25 00:15:00,1.9855,1.9855,1.98432,1.9845,2627400000.0
2007-05-25 00:30:00,1.9842,1.9851,1.9842,1.9848,1061199997.0
2007-05-25 00:45:00,1.9848,1.9853,1.9846,1.985,1133999999.0
2007-05-25 01:00:00,1.985,1.9852,1.98469,1.985,654800002.0
2007-05-25 01:15:00,1.98505,1.9852,1.98482,1.985,777600001.0
2007-05-25 01:30:00,1.985,1.9852,1.98445,1.9846,3781699993.0
2007-05-25 01:45:00,1.9846,1.9848,1.98415,1.98449,1676393992.0
2007-05-25 02:00:00,1.9847,1.9848,1.98465,1.9848,1810000011.0
2007-05-25 02:15:00,1.9848,1.985,1.9845,1.985,3123400024.0
2007-05-25 02:30:00,1.9851,1.9854,1.98445,1.9849,4841999997.0
2007-05-25 02:45:00,1.9849,1.9849,1.98435,1.9844,3333389998.0
2007-05-25 03:00:00,1.9844,1.9846,1.9832,1.9835,11235200024.0
2007-05-25 03:15:00,1.9835,1.9838,1.98315,1.9833,9422400029.0
2007-05-25 03:30:00,1.9833,1.9841,1.9833,1.9841,5726799993.0
2007-05-25 03:45:00,1.984,1.9847,1.9839,1.9843,5365500018.0
2007-05-25 04:00:00,1.9843,1.9849,1.98374,1.9847,4362870031.0
2007-05-25 04:15:00,1.9847,1.9855,1.9847,1.9851,6130500024.0
2007-05-25 04:30:00,1.9851,1.9853,1.98449,1.9852,2799000011.0
2007-05-25 04:45:00,1.9852,1.9856,1.98482,1.9854,2295200007.0
2007-05-25 05:00:00,1.98535,1.986,1.9852,1.9857,2893700006.0
2007-05-25 05:15:00,1.9857,1.9858,1.98504,1.98557,3401100011.0
2007-05-25 05:30:00,1.9856,1.9856,1.98503,1.9855,1847900005.0
2007-05-25 05:45:00,1.9856,1.986,1.9855,1.9858,3054900011.0
2007-05-25 06:00:00,1.9858,1.9858,1.9848,1.9852,5426900002.0
2007-05-25 06:15:00,1.9852,1.9852,1.9848,1.985,2410299995.0
2007-05-25 06:30:00,1.985,1.9854,1.98451,1.9851,1648799989.0
2007-05-25 06:45:00,1.9851,1.9853,1.98498,1.9851,3176099992.0
2007-05-25 07:00:00,1.9851,1.9852,1.98481,1.9851,1995799994.0
2007-05-25 07:15:00,1.9851,1.9854,1.9848,1.9849,3729300020.0
2007-05-25 07:30:00,1.985,1.9852,1.9848,1.9852,6923959990.0
2007-05-25 07:45:00,1.9852,1.9856,1.985,1.9853,8931499988.0
2007-05-25 08:00:00,1.9853,1.9864,1.98493,1.9855,9939399975.0
2007-05-25 08:15:00,1.9855,1.98645,1.98515,1.98635,9127799986.0
2007-05-25 08:30:00,1.98635,1.98715,1.9861,1.9869,14097799965.0
2007-05-25 08:45:00,1.9869,1.9876,1.9868,1.9876,11388499993.0
2007-05-25 09:00:00,1.9875,1.9878,1.9861,1.98645,17800500007.0
2007-05-25 09:15:00,1.9865,1.9867,1.9847,1.9863,19022699984.0
2007-05-25 09:30:00,1.9864,1.9879,1.98605,1.9869,20603200008.0
2007-05-25 09:45:00,1.9867,1.9872,1.9854,1.9854,19306463094.0
2007-05-25 10:00:00,1.9853,1.9855,1.9845,1.9851,12166000027.0
2007-05-25 10:15:00,1.9851,1.9852,1.9844,1.9849,19752900028.0
2007-05-25 10:30:00,1.985,1.9864,1.9848,1.9856,19187700044.0
2007-05-25 10:45:00,1.9856,1.9862,1.9852,1.98525,13405299999.0
2007-05-25 11:00:00,1.9853,1.9857,1.9849,1.9856,13282290982.0
2007-05-25 11:15:00,1.9856,1.9861,1.9854,1.9857,9951999998.0
2007-05-25 11:30:00,1.9857,1.9861,1.9849,1.9852,11669450021.0
2007-05-25 11:45:00,1.9852,1.9853,1.98465,1.985,10995299974.0
2007-05-25 12:00:00,1.9851,1.9858,1.9848,1.9849,12949899993.0
2007-05-25 12:15:00,1.985,1.9855,1.9847,1.9852,12136100002.0
2007-05-25 12:30:00,1.9851,1.9854,1.9849,1.9849,13049700020.0
2007-05-25 12:45:00,1.985,1.9858,1.9847,1.9848,16363300027.0
2007-05-25 13:00:00,1.9849,1.9855,1.9845,1.9847,14672300025.0
2007-05-25 13:15:00,1.9847,1.9847,1.98425,1.9847,13102300025.0
2007-05-25 13:30:00,1.9847,1.9847,1.9841,1.9843,9692200006.0
2007-05-25 13:45:00,1.9843,1.9844,1.98395,1.98395,4815699965.0
2007-05-25 14:00:00,1.98395,1.98495,1.9838,1.984,15323824997.0
2007-05-25 14:15:00,1.9839,1.9852,1.9836,1.9849,22750399959.0
2007-05-25 14:30:00,1.9849,1.985,1.98385,1.98385,16640400024.0
2007-05-25 14:45:00,1.9839,1.985,1.9837,1.9848,25503000078.0
2007-05-25 15:00:00,1.9848,1.9849,1.9839,1.9843,19891899991.0
2007-05-25 15:15:00,1.9842,1.9843,1.98385,1.984,13678500007.0
2007-05-25 15:30:00,1.984,1.9846,1.98375,1.9843,20750199973.0
2007-05-25 15:45:00,1.9843,1.9844,1.9839,1.9841,17037800002.0
2007-05-25 16:00:00,1.9841,1.98645,1.9839,1.9858,26584692187.0
2007-05-25 16:15:00,1.9858,1.9871,1.98555,1.9865,23673999904.0
2007-05-25 16:30:00,1.9865,1.9865,1.98545,1.9856,18626899967.0
2007-05-25 16:45:00,1.9856,1.9859,1.9848,1.9849,16295800018.0
2007-05-25 17:00:00,1.9848,1.9852,1.9844,1.9845,17990099986.0
2007-05-25 17:15:00,1.9844,1.985,1.98415,1.98415,13007499969.0
2007-05-25 17:30:00,1.98415,1.9847,1.9837,1.9842,10856500022.0
2007-05-25 17:45:00,1.9842,1.9847,1.98395,1.9843,11079300013.0
2007-05-25 18:00:00,1.9843,1.9846,1.98405,1.9845,9326599986.0
2007-05-25 18:15:00,1.9845,1.9846,1.98435,1.98445,7043500014.0
2007-05-25 18:30:00,1.98445,1.9846,1.9843,1.98445,5501799990.0
2007-05-25 18:45:00,1.9845,1.9846,1.98415,1.98445,10332000007.0
2007-05-25 19:00:00,1.98445,1.9849,1.98415,1.9849,9915400017.0
2007-05-25 19:15:00,1.9849,1.9854,1.9847,1.9853,3916599998.0
2007-05-25 19:30:00,1.9853,1.9854,1.985,1.9854,3828900002.0
2007-05-25 19:45:00,1.9855,1.9855,1.9852,1.98535,2340599999.0
2007-05-25 20:00:00,1.98535,1.9854,1.98497,1.98497,1681599992.0
2007-05-25 20:15:00,1.9853,1.9854,1.98468,1.98468,2162299992.0
2007-05-25 20:30:00,1.9852,1.9852,1.98474,1.9848,3199200014.0
2007-05-25 20:45:00,1.9848,1.9852,1.9845,1.9845,1757907354.0
2007-05-25 21:00:00,1.98445,1.9845,1.98395,1.9841,2224800002.0
2007-05-25 21:15:00,1.9841,1.9845,1.98353,1.9843,2527099998.0
2007-05-25 21:30:00,1.9844,1.9848,1.984,1.9846,3805000001.0
2007-05-25 21:45:00,1.9846,1.9847,1.9843,1.9843,5173899999.0
2007-05-25 22:00:00,1.9843,1.9847,1.9842,1.9844,1683100007.0
2007-05-25 22:15:00,1.9844,1.9845,1.9837,1.98385,1509500001.0
2007-05-25 22:30:00,1.9839,1.9842,1.98366,1.984,1499600001.0
2007-05-25 22:45:00,1.98376,1.984,1.9835,1.9836,1169700002.0
2007-05-28 00:00:00,1.9838,1.9838,1.9836,1.9838,1769400024.0
2007-05-28 00:15:00,1.9837,1.9841,1.9837,1.9841,4423500060.0
2007-05-28 00:30:00,1.984,1.9845,1.9837,1.9838,4423500060.0
2007-05-28 00:45:00,1.9837,1.9842,1.9837,1.9839,2654100036.0
2007-05-28 01:00:00,1.9838,1.9843,1.9837,1.9838,2064300028.0
2007-05-28 01:15:00,1.9839,1.984,1.9837,1.9838,884700012.0
2007-05-28 01:30:00,1.9837,1.9838,1.9831,1.9836,2654100036.0
2007-05-28 01:45:00,1.9837,1.9837,1.9835,1.9836,589800008.0
2007-05-28 02:00:00,1.9835,1.9837,1.98297,1.9835,2773700012.0
2007-05-28 02:15:00,1.9835,1.9835,1.98312,1.9835,1745199991.0
2007-05-28 02:30:00,1.98355,1.9842,1.98347,1.9842,1399700002.0
2007-05-28 02:45:00,1.9842,1.9842,1.98364,1.98401,2298500004.0
2007-05-28 03:00:00,1.98398,1.9845,1.98391,1.9842,973599992.0
2007-05-28 03:15:00,1.9845,1.9848,1.98429,1.9845,1317699985.0
2007-05-28 03:30:00,1.98445,1.9846,1.984,1.98433,2635299998.0
2007-05-28 03:45:00,1.9845,1.9845,1.9841,1.9844,2802700006.0
2007-05-28 04:00:00,1.98431,1.9847,1.984,1.9846,1862200000.0
2007-05-28 04:15:00,1.98455,1.9846,1.98418,1.9843,1929100018.0
2007-05-28 04:30:00,1.98429,1.98495,1.98414,1.9845,2766400003.0
2007-05-28 04:45:00,1.98445,1.98461,1.98398,1.9842,3654399993.0
2007-05-28 05:00:00,1.9842,1.9842,1.9835,1.98365,2072100011.0
2007-05-28 05:15:00,1.9836,1.9843,1.98338,1.9842,2093500000.0
2007-05-28 05:30:00,1.9843,1.9845,1.9842,1.9843,3052700002.0
2007-05-28 05:45:00,1.9844,1.9846,1.98399,1.9845,2557499990.0
2007-05-28 06:00:00,1.98453,1.98454,1.9841,1.9845,5881099986.0
2007-05-28 06:15:00,1.9845,1.9846,1.98425,1.9843,1757699996.0
2007-05-28 06:30:00,1.9845,1.9845,1.98407,1.9843,4680999988.0
2007-05-28 06:45:00,1.9841,1.9845,1.98375,1.9843,3656700000.0
2007-05-28 07:00:00,1.9843,1.98446,1.98403,1.9843,3803600011.0
2007-05-28 07:15:00,1.9844,1.9846,1.98413,1.98425,3849600018.0
2007-05-28 07:30:00,1.98425,1.9844,1.98373,1.9841,2501400012.0
2007-05-28 07:45:00,1.98388,1.9844,1.9835,1.9836,4442500006.0
2007-05-28 08:00:00,1.9836,1.9842,1.9836,1.9838,3424899999.0
2007-05-28 08:15:00,1.9838,1.9843,1.98346,1.984,3654400003.0
2007-05-28 08:30:00,1.984,1.9846,1.98397,1.98428,2817399991.0
2007-05-28 08:45:00,1.98438,1.9846,1.98401,1.9844,1781700002.0
2007-05-28 09:00:00,1.9845,1.9846,1.9842,1.9844,3170399964.0
2007-05-28 09:15:00,1.9844,1.9844,1.9836,1.9836,3755599998.0
2007-05-28 09:30:00,1.9836,1.9836,1.98305,1.9836,5337199999.0
2007-05-28 09:45:00,1.9836,1.9843,1.98345,1.9835,3545100015.0
2007-05-28 10:00:00,1.9835,1.9837,1.9826,1.98295,5121199997.0
2007-05-28 10:15:00,1.98305,1.9837,1.9829,1.98315,5049500006.0
2007-05-28 10:30:00,1.9832,1.9834,1.98309,1.9834,1943800005.0
2007-05-28 10:45:00,1.9834,1.9834,1.98295,1.9831,1499000000.0
2007-05-28 11:00:00,1.98305,1.9831,1.98265,1.9828,3124600004.0
2007-05-28 11:15:00,1.9828,1.983,1.9827,1.9828,1110400001.0
2007-05-28 11:30:00,1.9828,1.9829,1.9827,1.9829,1755899979.0
2007-05-28 11:45:00,1.9829,1.983,1.98234,1.98235,3925399981.0
2007-05-28 12:00:00,1.9827,1.9832,1.98255,1.9826,1675000000.0
2007-05-28 12:15:00,1.9826,1.983,1.9825,1.9827,3817400017.0
2007-05-28 12:30:00,1.9827,1.9828,1.98243,1.9827,3767399986.0
2007-05-28 12:45:00,1.9826,1.9828,1.98199,1.9827,5916800003.0
2007-05-28 13:00:00,1.9827,1.9829,1.9824,1.9828,5197199994.0
2007-05-28 13:15:00,1.9828,1.9831,1.98255,1.983,5191500043.0
2007-05-28 13:30:00,1.983,1.98325,1.98279,1.9831,3546950008.0
2007-05-28 13:45:00,1.9831,1.9832,1.9829,1.9831,1799600002.0
2007-05-28 14:00:00,1.9831,1.9833,1.9826,1.9827,3040599985.0
2007-05-28 14:15:00,1.9826,1.9832,1.9826,1.9831,1851899995.0
2007-05-28 14:30:00,1.9831,1.9832,1.98249,1.9827,2190999989.0
2007-05-28 14:45:00,1.98283,1.9832,1.98274,1.983,7408700005.0
2007-05-28 15:00:00,1.983,1.9832,1.98273,1.98305,2254699995.0
2007-05-28 15:15:00,1.9832,1.9832,1.9829,1.9831,775800000.0
2007-05-28 15:30:00,1.98305,1.9832,1.98265,1.9832,4938299999.0
2007-05-28 15:45:00,1.9832,1.98335,1.98276,1.9832,5619000014.0
2007-05-28 16:00:00,1.9832,1.9833,1.98286,1.9833,2851200028.0
2007-05-28 16:15:00,1.9833,1.9833,1.98268,1.9831,2157099987.0
2007-05-28 16:30:00,1.98293,1.9831,1.98254,1.98254,2587500001.0
2007-05-28 16:45:00,1.983,1.9832,1.98265,1.98295,4680546130.0
2007-05-28 17:00:00,1.983,1.983,1.98242,1.9828,2707200013.0
2007-05-28 17:15:00,1.9828,1.9831,1.98251,1.983,6267789997.0
2007-05-28 17:30:00,1.983,1.9831,1.98267,1.98277,10978199966.0
2007-05-28 17:45:00,1.983,1.9831,1.9826,1.9831,3461900003.0
2007-05-28 18:00:00,1.983,1.9837,1.9828,1.9837,1822799997.0
2007-05-28 18:15:00,1.9837,1.9837,1.98306,1.9834,2251700013.0
2007-05-28 18:30:00,1.98311,1.98342,1.98293,1.98325,6985900013.0
2007-05-28 18:45:00,1.98333,1.9834,1.98276,1.9834,9036899976.0
2007-05-28 19:00:00,1.9834,1.9834,1.98279,1.98315,9784339998.0
2007-05-28 19:15:00,1.98298,1.9835,1.98288,1.98312,9802199987.0
2007-05-28 19:30:00,1.9833,1.9835,1.98291,1.9832,2987200022.0
2007-05-28 19:45:00,1.98305,1.9834,1.98276,1.98318,8036550058.0
2007-05-28 20:00:00,1.98325,1.9835,1.98276,1.98327,4725379994.0
2007-05-28 20:15:00,1.98319,1.9835,1.98295,1.9835,3003139996.0
2007-05-28 20:30:00,1.9833,1.9836,1.98316,1.98333,1612800007.0
2007-05-28 20:45:00,1.98331,1.9835,1.98309,1.98329,1259200000.0
2007-05-28 21:00:00,1.98318,1.9838,1.98304,1.98352,2155799999.0
2007-05-28 21:15:00,1.98348,1.9839,1.98342,1.9838,794700005.0
2007-05-28 21:30:00,1.9838,1.9838,1.98302,1.98338,1998200005.0
2007-05-28 21:45:00,1.98355,1.9838,1.98326,1.98332,1515700013.0
2007-05-28 22:00:00,1.9837,1.9839,1.98339,1.98358,1435299992.0
2007-05-28 22:15:00,1.98363,1.9839,1.98344,1.9838,1944599990.0
2007-05-28 22:30:00,1.9837,1.9839,1.98312,1.9835,1946400002.0
2007-05-28 22:45:00,1.9835,1.9835,1.9832,1.9834,1353699993.0
2007-05-28 23:00:00,1.9833,1.9836,1.98311,1.98318,3439199937.0
2007-05-28 23:15:00,1.9834,1.9835,1.9832,1.9832,1332900005.0
2007-05-28 23:30:00,1.9832,1.9834,1.9829,1.9831,906800000.0
2007-05-28 23:45:00,1.9831,1.9833,1.9825,1.9827,3253800012.0
2007-05-29 00:00:00,1.9827,1.9829,1.9825,1.9828,2112499999.0
2007-05-29 00:15:00,1.9828,1.983,1.9827,1.9828,3615899999.0
2007-05-29 00:30:00,1.98278,1.9829,1.98265,1.9829,2221499989.0
2007-05-29 00:45:00,1.9829,1.9829,1.98265,1.9829,683499997.0
2007-05-29 01:00:00,1.9829,1.9829,1.9824,1.98261,3740299994.0
2007-05-29 01:15:00,1.98253,1.983,1.98241,1.9829,968700003.0
2007-05-29 01:30:00,1.9829,1.9832,1.98285,1.9829,1665999998.0
2007-05-29 01:45:00,1.98269,1.9833,1.98265,1.9831,2234599997.0
2007-05-29 02:00:00,1.9831,1.9831,1.9824,1.9825,3422800016.0
2007-05-29 02:15:00,1.98231,1.9827,1.98223,1.9827,2038700013.0
2007-05-29 02:30:00,1.9826,1.9826,1.9823,1.9826,1180000011.0
2007-05-29 02:45:00,1.9826,1.9826,1.98201,1.9825,4196799996.0
2007-05-29 03:00:00,1.9825,1.9825,1.9822,1.9824,2535500005.0
2007-05-29 03:15:00,1.98235,1.9824,1.98205,1.98205,3596700000.0
2007-05-29 03:30:00,1.9821,1.9823,1.98175,1.9822,7484599994.0
2007-05-29 03:45:00,1.9822,1.98265,1.98205,1.9822,3892999998.0
2007-05-29 04:00:00,1.9822,1.9825,1.9818,1.9823,6755499997.0
2007-05-29 04:15:00,1.9824,1.9827,1.9823,1.9824,3746800015.0
2007-05-29 04:30:00,1.9824,1.9826,1.982,1.9821,4431199988.0
2007-05-29 04:45:00,1.9821,1.9826,1.98202,1.9824,5105099961.0
2007-05-29 05:00:00,1.9824,1.9832,1.9824,1.9831,3462800002.0
2007-05-29 05:15:00,1.9831,1.9834,1.9829,1.9831,2564600014.0
2007-05-29 05:30:00,1.9831,1.9833,1.98256,1.9829,3693400009.0
2007-05-29 05:45:00,1.9829,1.9835,1.98287,1.9832,3721400010.0
2007-05-29 06:00:00,1.9832,1.9837,1.98315,1.98345,4020700021.0
2007-05-29 06:15:00,1.9835,1.984,1.9832,1.9836,4492900009.0
2007-05-29 06:30:00,1.9836,1.9836,1.98315,1.9834,2105500008.0
2007-05-29 06:45:00,1.9834,1.9842,1.98335,1.9842,5500000009.0
2007-05-29 07:00:00,1.9842,1.9843,1.98325,1.9835,2300399992.0
2007-05-29 07:15:00,1.9835,1.9836,1.9832,1.9833,2362600012.0
2007-05-29 07:30:00,1.9833,1.9842,1.9832,1.9842,4220400002.0
2007-05-29 07:45:00,1.9842,1.9854,1.9841,1.9851,9575719992.0
2007-05-29 08:00:00,1.98505,1.9855,1.9832,1.9852,8470460043.0
2007-05-29 08:15:00,1.9852,1.9854,1.985,1.9851,7793700002.0
2007-05-29 08:30:00,1.9851,1.9852,1.98295,1.9831,12979999986.0
2007-05-29 08:45:00,1.9831,1.9843,1.98295,1.9833,12799109982.0
2007-05-29 09:00:00,1.9833,1.9841,1.9833,1.98355,14102299995.0
2007-05-29 09:15:00,1.9836,1.9852,1.9836,1.9844,17504799980.0
2007-05-29 09:30:00,1.9844,1.9853,1.9842,1.9849,13418499962.0
2007-05-29 09:45:00,1.98485,1.987,1.9842,1.9863,21094799968.0
2007-05-29 10:00:00,1.98625,1.9882,1.98605,1.98795,19161699989.0
2007-05-29 10:15:00,1.98795,1.98955,1.98765,1.9882,21765000018.0
2007-05-29 10:30:00,1.9881,1.9886,1.98715,1.9878,14073899969.0
2007-05-29 10:45:00,1.9878,1.989,1.9875,1.9889,14313523583.0
2007-05-29 11:00:00,1.98885,1.9899,1.98835,1.9894,21582250014.0
2007-05-29 11:15:00,1.9894,1.9894,1.98825,1.9884,9647140033.0
2007-05-29 11:30:00,1.98835,1.9891,1.98795,1.9882,14628599995.0
2007-05-29 11:45:00,1.9882,1.9883,1.98645,1.987,19845000019.0
2007-05-29 12:00:00,1.987,1.9871,1.98605,1.98645,21720809983.0
2007-05-29 12:15:00,1.9865,1.987,1.98635,1.9868,13889299985.0
2007-05-29 12:30:00,1.9868,1.9871,1.9865,1.9867,15361899987.0
2007-05-29 12:45:00,1.9867,1.9871,1.98625,1.9866,13998640002.0
2007-05-29 13:00:00,1.9865,1.9867,1.986,1.9863,14106299956.0
2007-05-29 13:15:00,1.9863,1.9865,1.9843,1.9852,17991899982.0
2007-05-29 13:30:00,1.9852,1.9858,1.985,1.9852,15007299990.0
2007-05-29 13:45:00,1.9852,1.9868,1.9847,1.98625,18862800017.0
2007-05-29 14:00:00,1.98625,1.9869,1.9851,1.9869,17958900008.0
2007-05-29 14:15:00,1.9869,1.9876,1.98625,1.9872,22670499973.0
2007-05-29 14:30:00,1.9873,1.9873,1.9854,1.9855,24506699983.0
2007-05-29 14:45:00,1.9855,1.9859,1.98485,1.98505,23701199977.0
2007-05-29 15:00:00,1.98505,1.9856,1.98495,1.9851,19848999978.0
2007-05-29 15:15:00,1.985,1.9853,1.9842,1.985,22511300109.0
2007-05-29 15:30:00,1.985,1.9852,1.9843,1.9852,16483700000.0
2007-05-29 15:45:00,1.9851,1.9852,1.9846,1.9847,19780599990.0
2007-05-29 16:00:00,1.9846,1.9846,1.9826,1.9843,23604900010.0
2007-05-29 16:15:00,1.9842,1.9845,1.98265,1.9832,24246300025.0
2007-05-29 16:30:00,1.9833,1.9835,1.9829,1.9832,15503700005.0
2007-05-29 16:45:00,1.98315,1.9832,1.9815,1.9815,16316099989.0
2007-05-29 17:00:00,1.9816,1.9817,1.9807,1.9811,21342400022.0
2007-05-29 17:15:00,1.9811,1.982,1.98075,1.9819,18033300002.0
2007-05-29 17:30:00,1.98185,1.9823,1.98165,1.982,11625299990.0
2007-05-29 17:45:00,1.982,1.9823,1.98095,1.9812,13849400027.0
2007-05-29 18:00:00,1.9811,1.9817,1.9809,1.98135,11660800005.0
2007-05-29 18:15:00,1.9814,1.98145,1.98075,1.9809,13642699972.0
2007-05-29 18:30:00,1.98085,1.9814,1.98085,1.98125,9473600015.0
2007-05-29 18:45:00,1.9813,1.9815,1.98115,1.9815,8329499984.0
2007-05-29 19:00:00,1.9815,1.9816,1.9812,1.9815,5306200012.0
2007-05-29 19:15:00,1.9815,1.9821,1.9811,1.9813,10639099952.0
2007-05-29 19:30:00,1.9812,1.9813,1.9803,1.9803,10944799981.0
2007-05-29 19:45:00,1.9803,1.9805,1.9795,1.9798,16856700000.0
2007-05-29 20:00:00,1.9798,1.98,1.9791,1.9797,18985699990.0
2007-05-29 20:15:00,1.9797,1.9806,1.9796,1.9805,13108199985.0
2007-05-29 20:30:00,1.9805,1.9807,1.98015,1.9803,9258999983.0
2007-05-29 20:45:00,1.9803,1.9805,1.9799,1.97995,6516299991.0
2007-05-29 21:00:00,1.9799,1.98,1.9794,1.9797,5714200012.0
2007-05-29 21:15:00,1.9797,1.98,1.9795,1.9798,6232499999.0
2007-05-29 21:30:00,1.9798,1.9803,1.9797,1.9802,6509400016.0
2007-05-29 21:45:00,1.9802,1.9807,1.98015,1.9805,8190099972.0
2007-05-29 22:00:00,1.9802,1.9815,1.98008,1.9814,7263600015.0
2007-05-29 22:15:00,1.9815,1.9815,1.98085,1.981,1272700004.0
2007-05-29 22:30:00,1.98101,1.9815,1.98074,1.9813,4717900001.0
2007-05-29 22:45:00,1.9813,1.9813,1.98088,1.981,2285100018.0
2007-05-29 23:00:00,1.981,1.9814,1.98079,1.981,2595700007.0
2007-05-29 23:15:00,1.9809,1.9814,1.98072,1.9809,1857000004.0
2007-05-29 23:30:00,1.981,1.9812,1.9809,1.981,1279499997.0
2007-05-29 23:45:00,1.981,1.98155,1.9806,1.98101,4212300010.0
2007-05-30 00:00:00,1.9812,1.9812,1.98081,1.981,1062000010.0
2007-05-30 00:15:00,1.98077,1.981,1.98055,1.98077,6183399996.0
2007-05-30 00:30:00,1.9808,1.9808,1.98025,1.9803,1695399993.0
2007-05-30 00:45:00,1.9804,1.9804,1.9796,1.9797,1678599998.0
2007-05-30 01:00:00,1.9797,1.9797,1.9792,1.9795,3198300003.0
2007-05-30 01:15:00,1.9795,1.9799,1.9793,1.9799,3618899989.0
2007-05-30 01:30:00,1.9799,1.9801,1.97985,1.9799,1705799997.0
2007-05-30 01:45:00,1.9799,1.9806,1.9794,1.9805,5521700006.0
2007-05-30 02:00:00,1.9805,1.98075,1.98008,1.9807,4041900003.0
2007-05-30 02:15:00,1.9807,1.98095,1.98036,1.9805,5220900017.0
2007-05-30 02:30:00,1.9806,1.9808,1.97995,1.9804,8774700021.0
2007-05-30 02:45:00,1.9804,1.9809,1.98025,1.9806,4147000008.0
2007-05-30 03:00:00,1.9806,1.9809,1.9804,1.9808,2244599992.0
2007-05-30 03:15:00,1.9808,1.98115,1.98035,1.98115,7393900026.0
2007-05-30 03:30:00,1.98115,1.9826,1.9811,1.9812,10260300011.0
2007-05-30 03:45:00,1.9812,1.9819,1.98075,1.981,3308300016.0
2007-05-30 04:00:00,1.981,1.9812,1.9805,1.9808,3448100010.0
2007-05-30 04:15:00,1.9808,1.9826,1.98056,1.9819,6214400040.0
2007-05-30 04:30:00,1.9819,1.9824,1.98153,1.9823,3370199997.0
2007-05-30 04:45:00,1.9823,1.9828,1.9819,1.9828,3046500010.0
2007-05-30 05:00:00,1.9828,1.9831,1.98215,1.9822,7267900018.0
2007-05-30 05:15:00,1.9822,1.9825,1.9815,1.9817,4744800038.0
2007-05-30 05:30:00,1.9818,1.9822,1.98088,1.98185,5974499997.0
2007-05-30 05:45:00,1.98185,1.9821,1.98146,1.9819,3688800020.0
2007-05-30 06:00:00,1.9819,1.982,1.98128,1.982,2612600010.0
2007-05-30 06:15:00,1.982,1.982,1.98144,1.98175,2721100032.0
2007-05-30 06:30:00,1.9818,1.9819,1.98138,1.98175,2261999993.0
2007-05-30 06:45:00,1.9818,1.9819,1.9814,1.9819,4082800020.0
2007-05-30 07:00:00,1.9819,1.9819,1.98143,1.9817,5394600007.0
2007-05-30 07:15:00,1.9817,1.9821,1.98125,1.9819,4885799992.0
2007-05-30 07:30:00,1.9819,1.9819,1.98095,1.9813,4025000010.0
2007-05-30 07:45:00,1.9813,1.9815,1.9805,1.9805,5996499985.0
2007-05-30 08:00:00,1.9805,1.9807,1.97975,1.9802,12532000013.0
2007-05-30 08:15:00,1.9803,1.9808,1.97991,1.98045,13026400036.0
2007-05-30 08:30:00,1.98045,1.9806,1.9785,1.97895,13944699989.0
2007-05-30 08:45:00,1.9789,1.9794,1.9777,1.9779,20142079975.0
2007-05-30 09:00:00,1.9779,1.978,1.9762,1.9774,13711000005.0
2007-05-30 09:15:00,1.9774,1.9779,1.97735,1.9777,16742199993.0
2007-05-30 09:30:00,1.9777,1.9783,1.97765,1.9779,14843100000.0
2007-05-30 09:45:00,1.9779,1.978,1.9766,1.977,16366199966.0
2007-05-30 10:00:00,1.9771,1.9785,1.97685,1.9785,18492300027.0
2007-05-30 10:15:00,1.9785,1.9792,1.97825,1.97835,18527100026.0
2007-05-30 10:30:00,1.9784,1.9785,1.97785,1.97795,12265200010.0
2007-05-30 10:45:00,1.978,1.9786,1.9777,1.9777,9299200027.0
2007-05-30 11:00:00,1.9777,1.9778,1.97715,1.9773,16691180002.0
2007-05-30 11:15:00,1.9773,1.97735,1.9767,1.9767,13390799966.0
2007-05-30 11:30:00,1.9767,1.9772,1.97625,1.9771,11268700001.0
2007-05-30 11:45:00,1.9771,1.9771,1.975,1.975,16590899998.0
2007-05-30 12:00:00,1.9751,1.9759,1.9749,1.9753,20446900055.0
2007-05-30 12:15:00,1.9753,1.9763,1.97515,1.9758,15234900011.0
2007-05-30 12:30:00,1.9758,1.9758,1.9741,1.97435,15447300010.0
2007-05-30 12:45:00,1.97435,1.9751,1.9736,1.9746,17134800036.0
2007-05-30 13:00:00,1.9746,1.9766,1.9745,1.9764,19681300020.0
2007-05-30 13:15:00,1.97635,1.9766,1.97585,1.976,14086000010.0
2007-05-30 13:30:00,1.976,1.976,1.9735,1.974,21273000003.0
2007-05-30 13:45:00,1.974,1.9755,1.9734,1.9753,20604979970.0
2007-05-30 14:00:00,1.9754,1.9759,1.9747,1.9749,15989000019.0
2007-05-30 14:15:00,1.9751,1.9755,1.974,1.9748,21451899964.0
2007-05-30 14:30:00,1.9748,1.9749,1.97405,1.9742,17281999944.0
2007-05-30 14:45:00,1.9742,1.9742,1.9736,1.9741,19310999997.0
2007-05-30 15:00:00,1.974,1.9746,1.9737,1.9741,17951399905.0
2007-05-30 15:15:00,1.9741,1.9757,1.97395,1.9751,24190924941.0
2007-05-30 15:30:00,1.9751,1.9756,1.97475,1.9754,13640300008.0
2007-05-30 15:45:00,1.9754,1.9769,1.9754,1.976,20555200012.0
2007-05-30 16:00:00,1.9759,1.9769,1.9758,1.9766,15864899997.0
2007-05-30 16:15:00,1.9767,1.9768,1.976,1.9763,20414699981.0
2007-05-30 16:30:00,1.9763,1.9763,1.9753,1.9755,21150099975.0
2007-05-30 16:45:00,1.9755,1.9759,1.9748,1.9749,17972699993.0
2007-05-30 17:00:00,1.975,1.9751,1.9742,1.975,22784400032.0
2007-05-30 17:15:00,1.9749,1.975,1.9741,1.9746,26812099983.0
2007-05-30 17:30:00,1.9746,1.975,1.9742,1.9743,18198500016.0
2007-05-30 17:45:00,1.9744,1.9748,1.9741,1.9745,17103199982.0
2007-05-30 18:00:00,1.9744,1.9752,1.9741,1.97445,25225699984.0
2007-05-30 18:15:00,1.9745,1.9747,1.97405,1.97425,16675900002.0
2007-05-30 18:30:00,1.97425,1.9747,1.97425,1.97455,10464399964.0
2007-05-30 18:45:00,1.97455,1.9748,1.97435,1.9744,11002900031.0
2007-05-30 19:00:00,1.9744,1.9745,1.97415,1.9743,8921799969.0
2007-05-30 19:15:00,1.9743,1.9743,1.97385,1.974,7909599974.0
2007-05-30 19:30:00,1.974,1.9744,1.97385,1.9739,8063799998.0
2007-05-30 19:45:00,1.9739,1.9742,1.97375,1.974,7450599984.0
2007-05-30 20:00:00,1.974,1.97425,1.9737,1.9742,14955799964.0
2007-05-30 20:15:00,1.9742,1.9748,1.9741,1.9748,13490199981.0
2007-05-30 20:30:00,1.9748,1.97625,1.97465,1.97535,18644100035.0
2007-05-30 20:45:00,1.97535,1.9757,1.9751,1.9755,9311099998.0
2007-05-30 21:00:00,1.9756,1.9759,1.9748,1.9755,9649200032.0
2007-05-30 21:15:00,1.9755,1.9759,1.9752,1.9753,13218200002.0
2007-05-30 21:30:00,1.9753,1.9756,1.9749,1.9754,6141799991.0
2007-05-30 21:45:00,1.9754,1.9758,1.9751,1.9753,7981200008.0
2007-05-30 22:00:00,1.9753,1.9757,1.97525,1.9756,4014500016.0
2007-05-30 22:15:00,1.9756,1.9759,1.9755,1.9759,1313400001.0
2007-05-30 22:30:00,1.9759,1.9762,1.9758,1.9759,3168800013.0
2007-05-30 22:45:00,1.9759,1.9759,1.97541,1.9756,1014400000.0
2007-05-30 23:00:00,1.9758,1.9766,1.97544,1.9756,2543199990.0
2007-05-30 23:15:00,1.9756,1.9758,1.9756,1.9758,1649600003.0
2007-05-30 23:30:00,1.9758,1.976,1.9755,1.9757,1224000003.0
2007-05-30 23:45:00,1.9756,1.9758,1.97545,1.9758,2288100003.0
2007-05-31 00:00:00,1.9758,1.9759,1.97533,1.9756,2141799994.0
2007-05-31 00:15:00,1.9757,1.9759,1.97531,1.9755,5762699995.0
2007-05-31 00:30:00,1.9757,1.9758,1.97537,1.97555,1381300015.0
2007-05-31 00:45:00,1.97562,1.9762,1.97551,1.9761,1740600012.0
2007-05-31 01:00:00,1.9761,1.9763,1.97576,1.97605,2982600008.0
2007-05-31 01:15:00,1.9763,1.9763,1.97589,1.97598,1373399999.0
2007-05-31 01:30:00,1.9761,1.9764,1.976,1.976,1166400001.0
2007-05-31 01:45:00,1.976,1.9761,1.9755,1.97584,4356000007.0
2007-05-31 02:00:00,1.976,1.9763,1.97577,1.97588,1992699990.0
2007-05-31 02:15:00,1.9761,1.9762,1.97559,1.9758,3132799987.0
2007-05-31 02:30:00,1.97569,1.9761,1.97538,1.976,1968299993.0
2007-05-31 02:45:00,1.976,1.9762,1.97544,1.9758,4792900008.0
2007-05-31 03:00:00,1.976,1.9762,1.976,1.9761,771700001.0
2007-05-31 03:15:00,1.9761,1.9761,1.9758,1.9761,1683399992.0
2007-05-31 03:30:00,1.97569,1.97615,1.97558,1.9758,4771100025.0
2007-05-31 03:45:00,1.9758,1.9759,1.97475,1.97485,4346699989.0
2007-05-31 04:00:00,1.9749,1.9758,1.97485,1.9757,2666300005.0
2007-05-31 04:15:00,1.9758,1.9758,1.97525,1.9758,640099999.0
2007-05-31 04:30:00,1.9758,1.976,1.97523,1.976,819100001.0
2007-05-31 04:45:00,1.976,1.976,1.97536,1.9759,760259997.0
2007-05-31 05:00:00,1.97585,1.9759,1.97527,1.97573,2224200020.0
2007-05-31 05:15:00,1.9759,1.9762,1.97532,1.9762,2067100017.0
2007-05-31 05:30:00,1.9763,1.9764,1.97587,1.97595,1076900000.0
2007-05-31 05:45:00,1.9761,1.9762,1.97571,1.976,4453372896.0
2007-05-31 06:00:00,1.976,1.9763,1.97567,1.9762,3281699992.0
2007-05-31 06:15:00,1.9762,1.9762,1.9758,1.9761,2239700001.0
2007-05-31 06:30:00,1.9761,1.9762,1.97563,1.97563,1637599988.0
2007-05-31 06:45:00,1.976,1.97623,1.97575,1.9762,2435300005.0
2007-05-31 07:00:00,1.9762,1.9767,1.97584,1.9767,3274299999.0
2007-05-31 07:15:00,1.9767,1.9772,1.97654,1.9771,4387100008.0
2007-05-31 07:30:00,1.977,1.977,1.9764,1.9766,5060679979.0
2007-05-31 07:45:00,1.9765,1.9767,1.9757,1.9757,5509240035.0
2007-05-31 08:00:00,1.9756,1.9756,1.9741,1.975,14633599972.0
2007-05-31 08:15:00,1.9751,1.9761,1.9746,1.97475,13092500048.0
2007-05-31 08:30:00,1.9748,1.9754,1.9741,1.9744,12684799984.0
2007-05-31 08:45:00,1.9744,1.9751,1.9739,1.9742,16201800008.0
2007-05-31 09:00:00,1.9742,1.9748,1.97365,1.9741,14509780028.0
2007-05-31 09:15:00,1.9741,1.9754,1.974,1.9749,11868389994.0
2007-05-31 09:30:00,1.9749,1.9754,1.97455,1.9747,9419099967.0
2007-05-31 09:45:00,1.9746,1.9749,1.974,1.974,12199200004.0
2007-05-31 10:00:00,1.974,1.9753,1.974,1.9751,14176492313.0
2007-05-31 10:15:00,1.9752,1.9756,1.97455,1.9755,13974539979.0
2007-05-31 10:30:00,1.9755,1.9757,1.9744,1.9748,18824175011.0
2007-05-31 10:45:00,1.9748,1.9752,1.97435,1.9748,14517400039.0
2007-05-31 11:00:00,1.97475,1.9757,1.9744,1.9754,14759299992.0
2007-05-31 11:15:00,1.9754,1.9755,1.9748,1.975,14108200005.0
2007-05-31 11:30:00,1.975,1.9757,1.9747,1.9757,15605800012.0
2007-05-31 11:45:00,1.97565,1.9758,1.97525,1.9753,9697599970.0
2007-05-31 12:00:00,1.9753,1.97565,1.97515,1.9755,15211000026.0
2007-05-31 12:15:00,1.9755,1.9759,1.97515,1.9758,16071599966.0
2007-05-31 12:30:00,1.9758,1.9769,1.9758,1.97655,18037499989.0
2007-05-31 12:45:00,1.97655,1.9781,1.97645,1.9772,14742760016.0
2007-05-31 13:00:00,1.9773,1.9777,1.97705,1.97755,14526400028.0
2007-05-31 13:15:00,1.9776,1.9779,1.9766,1.9774,13401500020.0
2007-05-31 13:30:00,1.9774,1.978,1.9773,1.9776,19214670430.0
2007-05-31 13:45:00,1.97755,1.9778,1.97725,1.9774,18133449943.0
2007-05-31 14:00:00,1.9774,1.9787,1.9773,1.9783,18668600022.0
2007-05-31 14:15:00,1.9783,1.9789,1.97805,1.9784,24374319972.0
2007-05-31 14:30:00,1.9784,1.9798,1.9778,1.9787,21411300061.0
2007-05-31 14:45:00,1.9787,1.9791,1.9781,1.9784,21126300054.0
2007-05-31 15:00:00,1.97845,1.97895,1.9783,1.97845,18349399983.0
2007-05-31 15:15:00,1.9785,1.9786,1.9781,1.9783,11006799988.0
2007-05-31 15:30:00,1.9783,1.9789,1.977,1.9771,14608399978.0
2007-05-31 15:45:00,1.9771,1.9778,1.97545,1.976,20252200006.0
2007-05-31 16:00:00,1.9759,1.9763,1.9748,1.9756,21238100034.0
2007-05-31 16:15:00,1.97555,1.9765,1.9751,1.97585,19758900021.0
2007-05-31 16:30:00,1.9759,1.9763,1.9756,1.9761,11618000003.0
2007-05-31 16:45:00,1.9761,1.9783,1.976,1.978,16201199977.0
2007-05-31 17:00:00,1.9781,1.9819,1.9779,1.9812,14186599968.0
2007-05-31 17:15:00,1.9811,1.9813,1.9793,1.9797,22119199967.0
2007-05-31 17:30:00,1.9797,1.98005,1.97935,1.9797,15151800003.0
2007-05-31 17:45:00,1.9797,1.9805,1.9795,1.9795,12647499979.0
2007-05-31 18:00:00,1.9795,1.9799,1.9786,1.9787,10710299972.0
2007-05-31 18:15:00,1.9786,1.9794,1.97855,1.9794,6813890015.0
2007-05-31 18:30:00,1.9794,1.9795,1.9788,1.9788,6473899996.0
2007-05-31 18:45:00,1.9788,1.9793,1.97875,1.9792,7785699969.0
2007-05-31 19:00:00,1.9792,1.9794,1.9789,1.9792,7054400003.0
2007-05-31 19:15:00,1.9792,1.9792,1.97875,1.979,6019700014.0
2007-05-31 19:30:00,1.979,1.97915,1.97875,1.9789,4849099984.0
2007-05-31 19:45:00,1.9789,1.9801,1.97885,1.98,6933099999.0
2007-05-31 20:00:00,1.98,1.9801,1.97945,1.9795,6972199978.0
2007-05-31 20:15:00,1.9795,1.9798,1.97855,1.9786,6556300000.0
2007-05-31 20:30:00,1.9786,1.9794,1.97845,1.9792,8427700000.0
2007-05-31 20:45:00,1.9792,1.9796,1.97905,1.9795,4734299999.0
2007-05-31 21:00:00,1.9795,1.98,1.97935,1.9799,2144500000.0
2007-05-31 21:15:00,1.97985,1.9801,1.97975,1.9801,3240300002.0
2007-05-31 21:30:00,1.98,1.9801,1.97963,1.98,4643399999.0
2007-05-31 21:45:00,1.98,1.98015,1.97966,1.9801,4066900003.0
2007-05-31 22:00:00,1.9801,1.9801,1.9798,1.9801,2920399986.0
2007-05-31 22:15:00,1.9801,1.9801,1.97969,1.98,1327800003.0
2007-05-31 22:30:00,1.98,1.98,1.9798,1.98,1349699998.0
2007-05-31 22:45:00,1.98,1.9801,1.9795,1.9796,1715000000.0
2007-05-31 23:00:00,1.9796,1.9805,1.9796,1.9804,1682200009.0
2007-05-31 23:15:00,1.9804,1.9808,1.98005,1.9804,2230599993.0
2007-05-31 23:30:00,1.9804,1.9806,1.9799,1.9805,2360800005.0
2007-05-31 23:45:00,1.9805,1.9806,1.97991,1.9803,2869599990.0
2007-06-01 00:00:00,1.98001,1.9803,1.9796,1.9796,1416100000.0
2007-06-01 00:15:00,1.9795,1.9798,1.97929,1.97948,2770999988.0
2007-06-01 00:30:00,1.97946,1.97962,1.9792,1.9792,2487000012.0
2007-06-01 00:45:00,1.9793,1.9798,1.97908,1.9795,2287400003.0
2007-06-01 01:00:00,1.9795,1.9796,1.9792,1.97925,1890799996.0
2007-06-01 01:15:00,1.9793,1.9795,1.97913,1.97929,2268300009.0
2007-06-01 01:30:00,1.97925,1.9794,1.97887,1.97901,1544900007.0
2007-06-01 01:45:00,1.9793,1.9794,1.97878,1.9793,2541200013.0
2007-06-01 02:00:00,1.9793,1.9799,1.979,1.97933,3217800010.0
2007-06-01 02:15:00,1.9796,1.9797,1.97905,1.9791,2069900003.0
2007-06-01 02:30:00,1.9791,1.9792,1.97817,1.9786,3457099996.0
2007-06-01 02:45:00,1.97836,1.9791,1.97813,1.9791,2759599989.0
2007-06-01 03:00:00,1.9791,1.9798,1.9791,1.97965,2841800012.0
2007-06-01 03:15:00,1.9797,1.9801,1.9797,1.97975,3219799990.0
2007-06-01 03:30:00,1.9799,1.98,1.97955,1.9797,2688200006.0
2007-06-01 03:45:00,1.9797,1.9799,1.9796,1.9797,3205400013.0
2007-06-01 04:00:00,1.9798,1.9798,1.97942,1.9797,1611600010.0
2007-06-01 04:15:00,1.9797,1.98,1.9796,1.98,2086899999.0
2007-06-01 04:30:00,1.98,1.98,1.97945,1.9796,5259500012.0
2007-06-01 04:45:00,1.9796,1.9797,1.97928,1.97965,1303899999.0
2007-06-01 05:00:00,1.9798,1.9798,1.9796,1.9796,531100000.0
2007-06-01 05:15:00,1.9796,1.9797,1.97916,1.97941,3291399992.0
2007-06-01 05:30:00,1.9796,1.9797,1.97923,1.97938,790199996.0
2007-06-01 05:45:00,1.97938,1.9797,1.9792,1.9794,2156148593.0
2007-06-01 06:00:00,1.97946,1.9798,1.9794,1.9797,3480424267.0
2007-06-01 06:15:00,1.9797,1.9797,1.97928,1.9795,2091700003.0
2007-06-01 06:30:00,1.97939,1.9798,1.97931,1.9798,2213999997.0
2007-06-01 06:45:00,1.9798,1.9798,1.97905,1.9795,3180000009.0
2007-06-01 07:00:00,1.9795,1.9797,1.97926,1.9796,1946699994.0
2007-06-01 07:15:00,1.9796,1.9797,1.9788,1.97923,6593799979.0
2007-06-01 07:30:00,1.9794,1.9795,1.97845,1.9788,4310699994.0
2007-06-01 07:45:00,1.9788,1.9792,1.9785,1.979,6813599992.0
2007-06-01 08:00:00,1.979,1.9791,1.9785,1.9789,5962800008.0
2007-06-01 08:15:00,1.9789,1.9795,1.9787,1.9792,6379300002.0
2007-06-01 08:30:00,1.9792,1.9795,1.97845,1.9791,10612525031.0
2007-06-01 08:45:00,1.9791,1.9792,1.9782,1.9782,11282600011.0
2007-06-01 09:00:00,1.9783,1.9786,1.97755,1.97775,15314999990.0
2007-06-01 09:15:00,1.9778,1.9782,1.9771,1.9776,14106999972.0
2007-06-01 09:30:00,1.9777,1.9797,1.9775,1.9796,14511300013.0
2007-06-01 09:45:00,1.97955,1.9799,1.9789,1.9791,13977099997.0
2007-06-01 10:00:00,1.9791,1.9794,1.97895,1.97905,11561700004.0
2007-06-01 10:15:00,1.97905,1.9791,1.9781,1.9785,10931175023.0
2007-06-01 10:30:00,1.9785,1.9794,1.9785,1.97905,14458799971.0
2007-06-01 10:45:00,1.9791,1.9791,1.97785,1.9785,13013800004.0
2007-06-01 11:00:00,1.9784,1.9786,1.97785,1.97785,15701200003.0
2007-06-01 11:15:00,1.97785,1.9783,1.97775,1.9781,15676599966.0
2007-06-01 11:30:00,1.9781,1.9782,1.9772,1.97765,15372499975.0
2007-06-01 11:45:00,1.9777,1.9785,1.9777,1.9781,9122899992.0
2007-06-01 12:00:00,1.9781,1.9783,1.9776,1.9781,13572999974.0
2007-06-01 12:15:00,1.9781,1.97845,1.97755,1.9779,13201600000.0
2007-06-01 12:30:00,1.9779,1.9788,1.9779,1.97815,11011300005.0
2007-06-01 12:45:00,1.9782,1.9784,1.97745,1.9782,14082280000.0
2007-06-01 13:00:00,1.9782,1.9787,1.97795,1.9781,10976299992.0
2007-06-01 13:15:00,1.9781,1.97825,1.9777,1.978,6924100013.0
2007-06-01 13:30:00,1.9781,1.9783,1.9775,1.9779,10987299980.0
2007-06-01 13:45:00,1.9779,1.97795,1.9774,1.97795,11686699993.0
2007-06-01 14:00:00,1.97795,1.9785,1.97775,1.9783,14358200008.0
2007-06-01 14:15:00,1.9781,1.9806,1.97805,1.9803,17605399998.0
2007-06-01 14:30:00,1.9801,1.9819,1.9758,1.9783,15998139997.0
2007-06-01 14:45:00,1.9783,1.979,1.9771,1.97835,12698040007.0
2007-06-01 15:00:00,1.9784,1.9795,1.97815,1.9788,9652099991.0
2007-06-01 15:15:00,1.9788,1.9794,1.9785,1.97885,17498540008.0
2007-06-01 15:30:00,1.97885,1.9795,1.9784,1.9789,18270700000.0
2007-06-01 15:45:00,1.9789,1.9793,1.97845,1.9791,9951100034.0
2007-06-01 16:00:00,1.9793,1.9794,1.9771,1.9772,29124199958.0
2007-06-01 16:15:00,1.9771,1.9779,1.9768,1.9775,27143100044.0
2007-06-01 16:30:00,1.9775,1.9789,1.9773,1.9783,20607599996.0
2007-06-01 16:45:00,1.9784,1.9797,1.9782,1.9789,17526559976.0
2007-06-01 17:00:00,1.9789,1.9805,1.9789,1.9791,22997599871.0
2007-06-01 17:15:00,1.979,1.97985,1.9786,1.9794,14495599990.0
2007-06-01 17:30:00,1.97935,1.97965,1.9786,1.9796,13838600020.0
2007-06-01 17:45:00,1.9796,1.9809,1.9794,1.9804,17884470015.0
2007-06-01 18:00:00,1.98035,1.98075,1.9802,1.9807,12964200034.0
2007-06-01 18:15:00,1.9808,1.9816,1.9806,1.9811,12329600018.0
2007-06-01 18:30:00,1.9812,1.9821,1.9809,1.9817,17251799982.0
2007-06-01 18:45:00,1.9817,1.9825,1.9814,1.9821,16416000020.0
2007-06-01 19:00:00,1.9821,1.9822,1.9811,1.9812,13634199997.0
2007-06-01 19:15:00,1.98116,1.9817,1.98097,1.9814,11322000039.0
2007-06-01 19:30:00,1.9814,1.9817,1.98104,1.9814,6414000008.0
2007-06-01 19:45:00,1.9815,1.9819,1.9814,1.9818,6538599998.0
2007-06-01 20:00:00,1.9817,1.9824,1.9811,1.9817,7455300014.0
2007-06-01 20:15:00,1.9817,1.9817,1.9813,1.9817,6647499997.0
2007-06-01 20:30:00,1.9817,1.9826,1.9816,1.982,8475332012.0
2007-06-01 20:45:00,1.9821,1.9823,1.9816,1.9821,4599300000.0
2007-06-01 21:00:00,1.982,1.9824,1.9819,1.9823,1902699994.0
2007-06-01 21:15:00,1.9823,1.9823,1.9821,1.9822,2196899998.0
2007-06-01 21:30:00,1.9822,1.98255,1.982,1.9823,5395800020.0
2007-06-01 21:45:00,1.9823,1.9825,1.9822,1.9823,2925800013.0
2007-06-01 22:00:00,1.9823,1.9826,1.9819,1.9819,1522499995.0
2007-06-01 22:15:00,1.9819,1.982,1.98163,1.9818,1045499999.0
2007-06-01 22:30:00,1.9818,1.9823,1.98165,1.9821,1403200003.0
2007-06-01 22:45:00,1.9821,1.9825,1.98171,1.9822,1001300006.0
2007-06-04 00:00:00,1.982,1.9821,1.9819,1.9821,319500000.0
2007-06-04 00:15:00,1.9822,1.9823,1.9821,1.9821,383400000.0
2007-06-04 00:30:00,1.9822,1.9822,1.9821,1.9821,191700000.0
2007-06-04 00:45:00,1.9822,1.9822,1.982,1.982,447300000.0
2007-06-04 01:00:00,1.9819,1.9819,1.9817,1.9818,383400000.0
2007-06-04 01:15:00,1.9817,1.9818,1.9815,1.9816,127800000.0
2007-06-04 01:30:00,1.9815,1.9816,1.9813,1.9815,511200000.0
2007-06-04 01:45:00,1.9816,1.9832,1.9815,1.9822,766800000.0
2007-06-04 02:00:00,1.9822,1.9826,1.98205,1.9822,2689200000.0
2007-06-04 02:15:00,1.9822,1.9829,1.98195,1.9829,2705499994.0
2007-06-04 02:30:00,1.98285,1.9829,1.98223,1.9826,3001099978.0
2007-06-04 02:45:00,1.9826,1.9827,1.9817,1.9819,4953850008.0
2007-06-04 03:00:00,1.9819,1.9821,1.9816,1.9821,3820149982.0
2007-06-04 03:15:00,1.9821,1.9828,1.98182,1.98193,2316199996.0
2007-06-04 03:30:00,1.98209,1.9826,1.9819,1.98195,4117300001.0
2007-06-04 03:45:00,1.98196,1.98205,1.98155,1.9818,2700199997.0
2007-06-04 04:00:00,1.9818,1.9822,1.9816,1.9822,4032199990.0
2007-06-04 04:15:00,1.9822,1.9823,1.98189,1.9822,1113899998.0
2007-06-04 04:30:00,1.98195,1.9827,1.98169,1.9825,1766599994.0
2007-06-04 04:45:00,1.9826,1.9828,1.98229,1.9826,2972300012.0
2007-06-04 05:00:00,1.9826,1.9828,1.98225,1.9823,3066800007.0
2007-06-04 05:15:00,1.9823,1.9828,1.98213,1.9827,3533000008.0
2007-06-04 05:30:00,1.9828,1.9832,1.9827,1.983,3896299997.0
2007-06-04 05:45:00,1.983,1.9832,1.9827,1.9832,2182800004.0
2007-06-04 06:00:00,1.9832,1.9842,1.9831,1.9836,5704000000.0
2007-06-04 06:15:00,1.9839,1.984,1.98342,1.984,2743700007.0
2007-06-04 06:30:00,1.98391,1.984,1.98356,1.9839,4534399994.0
2007-06-04 06:45:00,1.9839,1.9839,1.9832,1.9833,4262199997.0
2007-06-04 07:00:00,1.9834,1.9835,1.9827,1.9834,2935899987.0
2007-06-04 07:15:00,1.9834,1.9836,1.9831,1.9836,3522000014.0
2007-06-04 07:30:00,1.9836,1.9837,1.98309,1.9832,3166300000.0
2007-06-04 07:45:00,1.9832,1.9835,1.9831,1.9833,6379199987.0
2007-06-04 08:00:00,1.9833,1.9844,1.9831,1.9841,7843400009.0
2007-06-04 08:15:00,1.9841,1.9843,1.9837,1.9837,11019199955.0
2007-06-04 08:30:00,1.9837,1.9844,1.9836,1.9842,8740029993.0
2007-06-04 08:45:00,1.9842,1.9844,1.98325,1.9833,13499600036.0
2007-06-04 09:00:00,1.9833,1.98445,1.98295,1.9844,22580100051.0
2007-06-04 09:15:00,1.9843,1.9845,1.9826,1.9834,19066000029.0
2007-06-04 09:30:00,1.9834,1.984,1.98325,1.9835,18520999990.0
2007-06-04 09:45:00,1.98345,1.9837,1.9831,1.9832,11709899970.0
2007-06-04 10:00:00,1.9833,1.9844,1.98325,1.9844,17795534219.0
2007-06-04 10:15:00,1.9844,1.9844,1.9835,1.9835,16151700040.0
2007-06-04 10:30:00,1.9835,1.9836,1.9832,1.9834,8799199998.0
2007-06-04 10:45:00,1.98335,1.9839,1.9832,1.9838,7233600003.0
2007-06-04 11:00:00,1.9838,1.9855,1.9838,1.9855,25221000072.0
2007-06-04 11:15:00,1.9854,1.9872,1.9853,1.987,17189899993.0
2007-06-04 11:30:00,1.9869,1.9878,1.9867,1.9867,20854999989.0
2007-06-04 11:45:00,1.9865,1.987,1.9859,1.9866,14844499996.0
2007-06-04 12:00:00,1.9867,1.987,1.9861,1.9867,10130900018.0
2007-06-04 12:15:00,1.9867,1.9869,1.9863,1.9868,11527500006.0
2007-06-04 12:30:00,1.9868,1.9874,1.9864,1.98645,6910500008.0
2007-06-04 12:45:00,1.9865,1.9872,1.98635,1.987,9055100019.0
2007-06-04 13:00:00,1.987,1.9875,1.9869,1.9873,14656100027.0
2007-06-04 13:15:00,1.98725,1.9874,1.9867,1.9868,11201900020.0
2007-06-04 13:30:00,1.9868,1.9878,1.98675,1.9875,10868099945.0
2007-06-04 13:45:00,1.9875,1.988,1.9873,1.9875,16726699995.0
2007-06-04 14:00:00,1.9873,1.9887,1.9863,1.9884,17768399919.0
2007-06-04 14:15:00,1.98835,1.989,1.9883,1.9887,28522900009.0
2007-06-04 14:30:00,1.9886,1.9894,1.98845,1.9887,21425599929.0
2007-06-04 14:45:00,1.9887,1.9898,1.9885,1.98965,19825359991.0
2007-06-04 15:00:00,1.9897,1.9897,1.9889,1.98945,18308620013.0
2007-06-04 15:15:00,1.9896,1.9909,1.9895,1.99,24299699919.0
2007-06-04 15:30:00,1.9899,1.9909,1.9897,1.9903,17150999790.0
2007-06-04 15:45:00,1.9904,1.9905,1.9892,1.9905,20841999995.0
2007-06-04 16:00:00,1.9906,1.9906,1.9892,1.9895,23595500031.0
2007-06-04 16:15:00,1.9895,1.99,1.9891,1.99,25086250018.0
2007-06-04 16:30:00,1.9901,1.9917,1.99,1.9911,29238575100.0
2007-06-04 16:45:00,1.9912,1.9916,1.9909,1.991,24618886066.0
2007-06-04 17:00:00,1.9911,1.9911,1.98995,1.9906,20258000012.0
2007-06-04 17:15:00,1.9905,1.9926,1.9905,1.9918,26976300031.0
2007-06-04 17:30:00,1.9918,1.9927,1.9913,1.9919,19759599979.0
2007-06-04 17:45:00,1.99195,1.9924,1.99155,1.99195,17733100036.0
2007-06-04 18:00:00,1.992,1.9922,1.99155,1.9918,14356199992.0
2007-06-04 18:15:00,1.9918,1.9919,1.9915,1.9917,11523200024.0
2007-06-04 18:30:00,1.9917,1.9919,1.99155,1.9916,10032399976.0
2007-06-04 18:45:00,1.9916,1.9918,1.9913,1.9916,16315099993.0
2007-06-04 19:00:00,1.9916,1.9918,1.991,1.9911,15909699999.0
2007-06-04 19:15:00,1.9912,1.9914,1.99065,1.9908,13437500000.0
2007-06-04 19:30:00,1.9908,1.9909,1.9901,1.9905,11730099993.0
2007-06-04 19:45:00,1.9905,1.9906,1.99,1.9903,6355900005.0
2007-06-04 20:00:00,1.99025,1.9908,1.9902,1.9904,12133399998.0
2007-06-04 20:15:00,1.9904,1.9907,1.99035,1.9905,7301900012.0
2007-06-04 20:30:00,1.9905,1.9906,1.9901,1.9904,4741900012.0
2007-06-04 20:45:00,1.9905,1.9907,1.99025,1.9904,7338900005.0
2007-06-04 21:00:00,1.99045,1.9908,1.99035,1.9904,6964699986.0
2007-06-04 21:15:00,1.9904,1.9907,1.9904,1.9906,2799600002.0
2007-06-04 21:30:00,1.9906,1.9909,1.99055,1.9908,5315099998.0
2007-06-04 21:45:00,1.9909,1.9914,1.99087,1.9913,4468099998.0
2007-06-04 22:00:00,1.9912,1.9914,1.99094,1.991,3367599992.0
2007-06-04 22:15:00,1.991,1.9911,1.99066,1.991,2701799994.0
2007-06-04 22:30:00,1.991,1.9912,1.99095,1.9911,3466000002.0
2007-06-04 22:45:00,1.9911,1.9914,1.991,1.9913,3898300021.0
2007-06-04 23:00:00,1.9913,1.99151,1.9911,1.99122,1619400011.0
2007-06-04 23:15:00,1.9914,1.9918,1.9912,1.9913,1726600006.0
2007-06-04 23:30:00,1.9915,1.9916,1.99113,1.9915,834800007.0
2007-06-04 23:45:00,1.99121,1.9915,1.99114,1.99131,1271499993.0
2007-06-05 00:00:00,1.9915,1.9916,1.9911,1.9916,910499997.0
2007-06-05 00:15:00,1.9916,1.9916,1.99145,1.9915,2284500006.0
2007-06-05 00:30:00,1.9913,1.9915,1.991,1.9912,1624599990.0
2007-06-05 00:45:00,1.9912,1.9913,1.99087,1.9912,390000000.0
2007-06-05 01:00:00,1.9912,1.9913,1.991,1.9912,1108719996.0
2007-06-05 01:15:00,1.9912,1.9914,1.9909,1.9914,2446479997.0
2007-06-05 01:30:00,1.9914,1.9916,1.99108,1.9912,1817900016.0
2007-06-05 01:45:00,1.9912,1.9915,1.991,1.9914,1699700001.0
2007-06-05 02:00:00,1.9914,1.9916,1.9908,1.9914,2027500008.0
2007-06-05 02:15:00,1.9914,1.9917,1.99098,1.9915,1502200000.0
2007-06-05 02:30:00,1.99136,1.99185,1.99103,1.99165,2180700002.0
2007-06-05 02:45:00,1.99165,1.9918,1.99137,1.9917,3487400014.0
2007-06-05 03:00:00,1.9917,1.9918,1.99127,1.9915,2982100009.0
2007-06-05 03:15:00,1.99135,1.9916,1.99106,1.9913,2348700003.0
2007-06-05 03:30:00,1.9913,1.9918,1.9913,1.9916,3541999995.0
2007-06-05 03:45:00,1.9916,1.99175,1.99132,1.99165,2317299997.0
2007-06-05 04:00:00,1.99165,1.9919,1.99148,1.99175,1794599998.0
2007-06-05 04:15:00,1.9918,1.9919,1.99165,1.9917,1172600008.0
2007-06-05 04:30:00,1.9917,1.9918,1.9912,1.9915,3004700009.0
2007-06-05 04:45:00,1.9913,1.9917,1.99116,1.9917,3211200014.0
2007-06-05 05:00:00,1.99153,1.9921,1.99143,1.9921,1654299992.0
2007-06-05 05:15:00,1.9921,1.9921,1.99169,1.9919,1950899996.0
2007-06-05 05:30:00,1.992,1.992,1.9917,1.9919,3394500011.0
2007-06-05 05:45:00,1.9919,1.9924,1.9918,1.9923,4720599987.0
2007-06-05 06:00:00,1.9923,1.9927,1.9921,1.9926,7515000007.0
2007-06-05 06:15:00,1.9926,1.993,1.9925,1.9926,5282699998.0
2007-06-05 06:30:00,1.9926,1.9928,1.9923,1.99245,4561199984.0
2007-06-05 06:45:00,1.99243,1.9927,1.99205,1.99205,4312199988.0
2007-06-05 07:00:00,1.9921,1.9922,1.99176,1.99195,4034199991.0
2007-06-05 07:15:00,1.992,1.9923,1.99184,1.9922,5254800008.0
2007-06-05 07:30:00,1.9922,1.9922,1.9915,1.9916,3978699999.0
2007-06-05 07:45:00,1.9916,1.9927,1.9915,1.9922,8442600006.0
2007-06-05 08:00:00,1.9921,1.9924,1.99175,1.9922,8018099945.0
2007-06-05 08:15:00,1.99215,1.9926,1.992,1.9924,8053399987.0
2007-06-05 08:30:00,1.9924,1.9929,1.99205,1.9924,16124399984.0
2007-06-05 08:45:00,1.9925,1.9931,1.99185,1.9923,15514399962.0
2007-06-05 09:00:00,1.9923,1.9927,1.99185,1.9927,17921099968.0
2007-06-05 09:15:00,1.9927,1.9948,1.99265,1.9939,25417600028.0
2007-06-05 09:30:00,1.99385,1.9947,1.9935,1.9944,16403775011.0
2007-06-05 09:45:00,1.9944,1.9947,1.994,1.99405,14487199978.0
2007-06-05 10:00:00,1.99405,1.9942,1.9937,1.9937,16246599988.0
2007-06-05 10:15:00,1.9937,1.9938,1.993,1.9931,13971999975.0
2007-06-05 10:30:00,1.9931,1.9935,1.9925,1.9934,17824599993.0
2007-06-05 10:45:00,1.9934,1.9937,1.9929,1.99315,10115589969.0
2007-06-05 11:00:00,1.99315,1.9933,1.99275,1.99275,13673400031.0
2007-06-05 11:15:00,1.99275,1.9933,1.99245,1.9932,10068799989.0
2007-06-05 11:30:00,1.9932,1.994,1.9932,1.9934,11946200008.0
2007-06-05 11:45:00,1.99345,1.9946,1.9934,1.9942,16109900014.0
2007-06-05 12:00:00,1.9942,1.9942,1.9933,1.9936,15113899990.0
2007-06-05 12:15:00,1.9936,1.9941,1.9933,1.99355,9745899983.0
2007-06-05 12:30:00,1.99355,1.9937,1.9927,1.993,5948299982.0
2007-06-05 12:45:00,1.993,1.9935,1.9928,1.9933,11361699992.0
2007-06-05 13:00:00,1.9933,1.9936,1.9928,1.9934,17078799975.0
2007-06-05 13:15:00,1.9934,1.9934,1.9929,1.9933,6960699997.0
2007-06-05 13:30:00,1.9933,1.9941,1.99325,1.99355,13596799975.0
2007-06-05 13:45:00,1.9936,1.99485,1.99345,1.9948,11758399976.0
2007-06-05 14:00:00,1.9948,1.9956,1.9946,1.9951,20075400003.0
2007-06-05 14:15:00,1.9951,1.9968,1.9947,1.9961,22366200045.0
2007-06-05 14:30:00,1.9962,1.9963,1.9951,1.9956,18659599949.0
2007-06-05 14:45:00,1.9955,1.9961,1.9952,1.9954,20884899991.0
2007-06-05 15:00:00,1.9952,1.9957,1.9939,1.9942,20432300022.0
2007-06-05 15:15:00,1.9941,1.9946,1.9933,1.9944,25141800014.0
2007-06-05 15:30:00,1.9943,1.9946,1.9933,1.9938,21059600011.0
2007-06-05 15:45:00,1.9937,1.994,1.9932,1.9935,17480299949.0
2007-06-05 16:00:00,1.9935,1.9938,1.9916,1.9932,6699600001.0
2007-06-05 16:15:00,1.9932,1.9932,1.9912,1.9916,8164959999.0
2007-06-05 16:30:00,1.9916,1.9926,1.9916,1.9925,3735739998.0
2007-06-05 16:45:00,1.9925,1.9931,1.99215,1.9927,22231310030.0
2007-06-05 17:00:00,1.9928,1.9933,1.9927,1.9929,16482900053.0
2007-06-05 17:15:00,1.9929,1.9932,1.9921,1.9922,19678200020.0
2007-06-05 17:30:00,1.9922,1.9933,1.99185,1.99295,15177080035.0
2007-06-05 17:45:00,1.99295,1.994,1.99285,1.99395,13324299976.0
2007-06-05 18:00:00,1.994,1.9945,1.99385,1.9942,19232000055.0
2007-06-05 18:15:00,1.9942,1.9943,1.993,1.99395,14365000001.0
2007-06-05 18:30:00,1.99395,1.9942,1.9936,1.994,16769399941.0
2007-06-05 18:45:00,1.994,1.9945,1.9939,1.9941,13631200017.0
2007-06-05 19:00:00,1.9941,1.9942,1.9936,1.9936,10864999956.0
2007-06-05 19:15:00,1.9938,1.9938,1.99295,1.9934,17531000089.0
2007-06-05 19:30:00,1.9934,1.9939,1.9934,1.9937,6728800011.0
2007-06-05 19:45:00,1.9937,1.9939,1.99345,1.9939,13659300020.0
2007-06-05 20:00:00,1.9939,1.9939,1.9927,1.9929,11950200016.0
2007-06-05 20:15:00,1.9927,1.9931,1.9926,1.9927,11545099988.0
2007-06-05 20:30:00,1.9927,1.9927,1.99245,1.9925,4900799988.0
2007-06-05 20:45:00,1.9925,1.9927,1.9919,1.992,15396099995.0
2007-06-05 21:00:00,1.99195,1.9921,1.99185,1.9919,8369600019.0
2007-06-05 21:15:00,1.9919,1.9921,1.99185,1.99205,9935899979.0
2007-06-05 21:30:00,1.99205,1.9923,1.99183,1.992,4608199980.0
2007-06-05 21:45:00,1.992,1.9924,1.992,1.9922,7134100024.0
2007-06-05 22:00:00,1.9922,1.9926,1.9922,1.9923,10762700025.0
2007-06-05 22:15:00,1.9923,1.993,1.9923,1.9929,8353700027.0
2007-06-05 22:30:00,1.9929,1.9931,1.9928,1.9931,4219200037.0
2007-06-05 22:45:00,1.9931,1.9934,1.99291,1.9933,4997000021.0
2007-06-05 23:00:00,1.9932,1.9933,1.99295,1.99297,1650400014.0
2007-06-05 23:15:00,1.9931,1.9933,1.993,1.993,1256299992.0
2007-06-05 23:30:00,1.9931,1.9937,1.993,1.9935,3162799985.0
2007-06-05 23:45:00,1.9934,1.9935,1.99278,1.9929,2005299998.0
2007-06-06 00:00:00,1.9931,1.9931,1.99242,1.99269,1555299994.0
2007-06-06 00:15:00,1.9928,1.9929,1.9924,1.9926,1695600010.0
2007-06-06 00:30:00,1.9928,1.993,1.99256,1.99267,614900001.0
2007-06-06 00:45:00,1.9929,1.9932,1.99266,1.9931,824299998.0
2007-06-06 01:00:00,1.9931,1.9931,1.99222,1.99255,2675000001.0
2007-06-06 01:15:00,1.9926,1.9928,1.99232,1.9928,1801900000.0
2007-06-06 01:30:00,1.9928,1.9928,1.99243,1.9925,846399992.0
2007-06-06 01:45:00,1.9925,1.99281,1.99233,1.99273,2084700005.0
2007-06-06 02:00:00,1.9926,1.9932,1.9926,1.9931,2174299989.0
2007-06-06 02:15:00,1.9931,1.9932,1.9924,1.99245,3819700021.0
2007-06-06 02:30:00,1.99245,1.993,1.99234,1.9928,3300299998.0
2007-06-06 02:45:00,1.9928,1.9929,1.99234,1.9928,2594200000.0
2007-06-06 03:00:00,1.9928,1.9931,1.99245,1.99259,3482699995.0
2007-06-06 03:15:00,1.9928,1.993,1.99235,1.9928,1323000003.0
2007-06-06 03:30:00,1.9929,1.9937,1.9929,1.9937,4532499997.0
2007-06-06 03:45:00,1.9937,1.9945,1.9937,1.9941,5943600020.0
2007-06-06 04:00:00,1.9942,1.9948,1.99405,1.99445,5140500006.0
2007-06-06 04:15:00,1.99445,1.9945,1.99353,1.994,3295799993.0
2007-06-06 04:30:00,1.99391,1.9945,1.99372,1.9944,2281900009.0
2007-06-06 04:45:00,1.9944,1.9947,1.99435,1.9945,3122199994.0
2007-06-06 05:00:00,1.9945,1.9948,1.9944,1.9948,3265100006.0
2007-06-06 05:15:00,1.9948,1.9955,1.9948,1.9953,7192999936.0
2007-06-06 05:30:00,1.9953,1.9953,1.99495,1.9951,4109200031.0
2007-06-06 05:45:00,1.9951,1.9952,1.99485,1.995,3971600006.0
2007-06-06 06:00:00,1.995,1.9953,1.99469,1.99491,2483600011.0
2007-06-06 06:15:00,1.9949,1.9952,1.99459,1.99483,3976299983.0
2007-06-06 06:30:00,1.995,1.9952,1.9947,1.9951,3600500008.0
2007-06-06 06:45:00,1.9951,1.9956,1.99498,1.9955,3773499996.0
2007-06-06 07:00:00,1.9954,1.9956,1.9953,1.9953,2379100006.0
2007-06-06 07:15:00,1.9953,1.9956,1.9951,1.9955,2525899975.0
2007-06-06 07:30:00,1.9955,1.9956,1.9944,1.9945,3668000006.0
2007-06-06 07:45:00,1.99445,1.9945,1.9938,1.9945,4843099972.0
2007-06-06 08:00:00,1.9945,1.9947,1.9939,1.9945,7039899990.0
2007-06-06 08:15:00,1.9945,1.9956,1.9945,1.99485,13893999996.0
2007-06-06 08:30:00,1.9949,1.995,1.99445,1.99465,11366800011.0
2007-06-06 08:45:00,1.9946,1.9946,1.9933,1.9936,15454799936.0
2007-06-06 09:00:00,1.9935,1.9941,1.993,1.9936,16951009970.0
2007-06-06 09:15:00,1.9936,1.9937,1.9929,1.9931,13867099989.0
2007-06-06 09:30:00,1.9931,1.994,1.993,1.99395,11976700041.0
2007-06-06 09:45:00,1.9941,1.9942,1.99345,1.9937,9847500020.0
2007-06-06 10:00:00,1.9937,1.9939,1.993,1.9931,23164399985.0
2007-06-06 10:15:00,1.993,1.9933,1.9917,1.9921,25356200005.0
2007-06-06 10:30:00,1.992,1.9922,1.99155,1.9917,18778460036.0
2007-06-06 10:45:00,1.9918,1.99275,1.99145,1.9921,24328199978.0
2007-06-06 11:00:00,1.9921,1.9923,1.9913,1.9921,15238099982.0
2007-06-06 11:15:00,1.9921,1.9925,1.99185,1.9924,10234699994.0
2007-06-06 11:30:00,1.9924,1.9926,1.99143,1.99245,11036712513.0
2007-06-06 11:45:00,1.99245,1.9925,1.9909,1.9916,12966400007.0
2007-06-06 12:00:00,1.9916,1.9919,1.9914,1.9916,13397699975.0
2007-06-06 12:15:00,1.9914,1.9923,1.9914,1.9918,18398900056.0
2007-06-06 12:30:00,1.9919,1.9923,1.9912,1.9918,22134500028.0
2007-06-06 12:45:00,1.9917,1.9925,1.9914,1.9925,16213000004.0
2007-06-06 13:00:00,1.9926,1.9928,1.9921,1.9927,15142899984.0
2007-06-06 13:15:00,1.9926,1.9931,1.99245,1.9929,18277099984.0
2007-06-06 13:30:00,1.9929,1.9934,1.9925,1.9933,18200050022.0
2007-06-06 13:45:00,1.9932,1.9934,1.9913,1.9918,23012400036.0
2007-06-06 14:00:00,1.9918,1.9931,1.9917,1.9926,20492559998.0
2007-06-06 14:15:00,1.9925,1.9935,1.9923,1.993,21338899963.0
2007-06-06 14:30:00,1.993,1.9943,1.9911,1.9921,25059199897.0
2007-06-06 14:45:00,1.992,1.9927,1.9915,1.9924,23501699932.0
2007-06-06 15:00:00,1.9923,1.9933,1.9918,1.9933,20768199990.0
2007-06-06 15:15:00,1.9932,1.9938,1.99295,1.9935,21341300006.0
2007-06-06 15:30:00,1.9935,1.9937,1.9928,1.9932,22919399966.0
2007-06-06 15:45:00,1.9933,1.9939,1.993,1.9931,24539200052.0
2007-06-06 16:00:00,1.9932,1.9939,1.9928,1.9931,23456599976.0
2007-06-06 16:15:00,1.9931,1.9933,1.9925,1.9929,20647199969.0
2007-06-06 16:30:00,1.9929,1.9931,1.9924,1.9925,23581100058.0
2007-06-06 16:45:00,1.9924,1.9927,1.9915,1.9915,22977199983.0
2007-06-06 17:00:00,1.9916,1.9927,1.9915,1.9918,18986899961.0
2007-06-06 17:15:00,1.9917,1.9927,1.9917,1.9923,20813900006.0
2007-06-06 17:30:00,1.9922,1.9926,1.99155,1.9917,12274400023.0
2007-06-06 17:45:00,1.9917,1.9921,1.9911,1.9914,19095999999.0
2007-06-06 18:00:00,1.9913,1.9924,1.9911,1.992,10266500039.0
2007-06-06 18:15:00,1.992,1.9922,1.9917,1.9918,10298199979.0
2007-06-06 18:30:00,1.9917,1.9931,1.9917,1.99285,11535399972.0
2007-06-06 18:45:00,1.99285,1.993,1.9923,1.9927,14241700018.0
2007-06-06 19:00:00,1.9928,1.99305,1.99225,1.993,7546200016.0
2007-06-06 19:15:00,1.993,1.9931,1.99285,1.993,8269499999.0
2007-06-06 19:30:00,1.993,1.993,1.9923,1.9928,3655199995.0
2007-06-06 19:45:00,1.9927,1.993,1.99254,1.9929,7547099989.0
2007-06-06 20:00:00,1.9929,1.9929,1.99235,1.9927,5813999987.0
2007-06-06 20:15:00,1.9927,1.9928,1.99235,1.99275,8448400006.0
2007-06-06 20:30:00,1.9928,1.993,1.9924,1.9926,3518600027.0
2007-06-06 20:45:00,1.9926,1.9928,1.9923,1.9926,7936800018.0
2007-06-06 21:00:00,1.9926,1.9927,1.99239,1.99265,4116099976.0
2007-06-06 21:15:00,1.9927,1.9927,1.99235,1.99255,5052500011.0
2007-06-06 21:30:00,1.99255,1.9931,1.9925,1.9929,2265300000.0
2007-06-06 21:45:00,1.9929,1.9932,1.9926,1.9931,3328100000.0
2007-06-06 22:00:00,1.9931,1.9933,1.9928,1.993,4063399999.0
2007-06-06 22:15:00,1.993,1.9931,1.9929,1.993,2256100009.0
2007-06-06 22:30:00,1.993,1.9931,1.9927,1.993,2747200001.0
2007-06-06 22:45:00,1.993,1.993,1.9924,1.9924,3285200007.0
2007-06-06 23:00:00,1.9924,1.9928,1.9918,1.9922,2507299982.0
2007-06-06 23:15:00,1.9922,1.9925,1.99199,1.9923,1495600010.0
2007-06-06 23:30:00,1.9923,1.9923,1.99156,1.99168,1966200001.0
2007-06-06 23:45:00,1.99167,1.9925,1.99167,1.9923,1640100003.0
2007-06-07 00:00:00,1.9923,1.9929,1.99206,1.9928,1658399993.0
2007-06-07 00:15:00,1.99257,1.99305,1.9923,1.9929,2679100002.0
2007-06-07 00:30:00,1.99275,1.9929,1.9925,1.99255,697499999.0
2007-06-07 00:45:00,1.9928,1.9928,1.99149,1.99168,762800004.0
2007-06-07 01:00:00,1.992,1.9922,1.99172,1.9922,623900000.0
2007-06-07 01:15:00,1.9922,1.9923,1.992,1.9923,687299999.0
2007-06-07 01:30:00,1.9923,1.99235,1.99194,1.9923,1454300002.0
2007-06-07 01:45:00,1.9923,1.9927,1.9921,1.9924,2331800000.0
2007-06-07 02:00:00,1.9925,1.9928,1.992,1.9924,6819099962.0
2007-06-07 02:15:00,1.9924,1.9925,1.99206,1.9923,3005619980.0
2007-06-07 02:30:00,1.9922,1.9924,1.99171,1.992,2106719999.0
2007-06-07 02:45:00,1.992,1.99245,1.9915,1.9921,3404399996.0
2007-06-07 03:00:00,1.9921,1.9924,1.99178,1.992,2832519998.0
2007-06-07 03:15:00,1.992,1.992,1.99132,1.9917,1945899991.0
2007-06-07 03:30:00,1.99165,1.9924,1.99165,1.9923,3972799990.0
2007-06-07 03:45:00,1.9923,1.9924,1.99186,1.9922,3581299991.0
2007-06-07 04:00:00,1.9922,1.9928,1.9921,1.9927,2626500001.0
2007-06-07 04:15:00,1.9928,1.9929,1.99221,1.9929,2555000001.0
2007-06-07 04:30:00,1.9929,1.9934,1.9928,1.9932,2487899998.0
2007-06-07 04:45:00,1.9932,1.99345,1.99282,1.993,1420900010.0
2007-06-07 05:00:00,1.993,1.9935,1.99295,1.9933,3941200007.0
2007-06-07 05:15:00,1.9933,1.9933,1.99282,1.9929,2423299987.0
2007-06-07 05:30:00,1.9929,1.9929,1.99256,1.9928,2930700015.0
2007-06-07 05:45:00,1.9928,1.9929,1.9928,1.9928,1040600000.0
2007-06-07 06:00:00,1.9928,1.9939,1.9927,1.9936,3887100011.0
2007-06-07 06:15:00,1.9936,1.9936,1.993,1.9932,6298999986.0
2007-06-07 06:30:00,1.9932,1.9933,1.9929,1.993,2339699977.0
2007-06-07 06:45:00,1.993,1.9932,1.99253,1.99305,2530999986.0
2007-06-07 07:00:00,1.993,1.9931,1.9928,1.993,2086200005.0
2007-06-07 07:15:00,1.993,1.9935,1.9929,1.9933,2273899996.0
2007-06-07 07:30:00,1.9933,1.9934,1.9929,1.9932,3227599977.0
2007-06-07 07:45:00,1.9932,1.9939,1.99301,1.99375,4091899982.0
2007-06-07 08:00:00,1.99375,1.9939,1.99325,1.9937,6074400002.0
2007-06-07 08:15:00,1.9937,1.9942,1.9937,1.99395,4639099995.0
2007-06-07 08:30:00,1.99395,1.9941,1.9931,1.9935,6579100000.0
2007-06-07 08:45:00,1.9935,1.9937,1.99315,1.9932,7198899988.0
2007-06-07 09:00:00,1.9932,1.9933,1.9915,1.9926,16106100945.0
2007-06-07 09:15:00,1.9924,1.9933,1.9921,1.9928,17883400007.0
2007-06-07 09:30:00,1.9928,1.993,1.992,1.9923,11212600014.0
2007-06-07 09:45:00,1.9923,1.9927,1.9921,1.9925,8443699987.0
2007-06-07 10:00:00,1.9925,1.9926,1.99195,1.9925,11676999961.0
2007-06-07 10:15:00,1.9925,1.9927,1.9912,1.9914,17567299976.0
2007-06-07 10:30:00,1.9914,1.992,1.99125,1.9918,15122020023.0
2007-06-07 10:45:00,1.9918,1.9927,1.99155,1.9921,11581050001.0
2007-06-07 11:00:00,1.9921,1.9927,1.992,1.9924,12669400010.0
2007-06-07 11:15:00,1.9924,1.9927,1.992,1.9923,8244800000.0
2007-06-07 11:30:00,1.9923,1.9926,1.9915,1.9915,14267600000.0
2007-06-07 11:45:00,1.9916,1.9924,1.9906,1.9914,16706406873.0
2007-06-07 12:00:00,1.9914,1.9921,1.9903,1.9903,15630099987.0
2007-06-07 12:15:00,1.9899,1.9908,1.9872,1.9876,23002299993.0
2007-06-07 12:30:00,1.9875,1.9885,1.9875,1.9882,18833700004.0
2007-06-07 12:45:00,1.9882,1.9895,1.98805,1.989,18392799926.0
2007-06-07 13:00:00,1.989,1.9895,1.9855,1.9857,26985039940.0
2007-06-07 13:15:00,1.9858,1.9866,1.9854,1.9861,16227329976.0
2007-06-07 13:30:00,1.9861,1.9868,1.9841,1.9844,22774299942.0
2007-06-07 13:45:00,1.9843,1.9863,1.98425,1.9855,26940399947.0
2007-06-07 14:00:00,1.9855,1.9857,1.9832,1.9838,20671199918.0
2007-06-07 14:15:00,1.9838,1.9842,1.9824,1.9827,23644975043.0
2007-06-07 14:30:00,1.9825,1.983,1.98215,1.9824,22132799926.0
2007-06-07 14:45:00,1.9824,1.9833,1.9818,1.9819,21860600001.0
2007-06-07 15:00:00,1.982,1.9832,1.982,1.9827,23663500008.0
2007-06-07 15:15:00,1.9827,1.9829,1.98175,1.9821,19193504937.0
2007-06-07 15:30:00,1.9821,1.9828,1.9813,1.9821,23351899971.0
2007-06-07 15:45:00,1.9821,1.9825,1.9819,1.9825,23191299935.0
2007-06-07 16:00:00,1.9826,1.9827,1.9819,1.9822,21895099944.0
2007-06-07 16:15:00,1.9824,1.9828,1.9815,1.9818,19688599970.0
2007-06-07 16:30:00,1.9818,1.9819,1.98,1.9805,19399699988.0
2007-06-07 16:45:00,1.9805,1.9808,1.9798,1.9804,21051449952.0
2007-06-07 17:00:00,1.9805,1.9817,1.9804,1.9805,22124899991.0
2007-06-07 17:15:00,1.9806,1.981,1.9802,1.9805,27237199956.0
2007-06-07 17:30:00,1.9805,1.9807,1.9801,1.9802,16011699993.0
2007-06-07 17:45:00,1.9802,1.981,1.9794,1.9795,20463799984.0
2007-06-07 18:00:00,1.9795,1.9799,1.9786,1.9788,22503460034.0
2007-06-07 18:15:00,1.9788,1.979,1.9781,1.9782,16611299995.0
2007-06-07 18:30:00,1.9782,1.9785,1.9774,1.97805,19252662502.0
2007-06-07 18:45:00,1.9781,1.9783,1.9746,1.9748,22569749991.0
2007-06-07 19:00:00,1.9748,1.97685,1.9747,1.9765,19240299933.0
2007-06-07 19:15:00,1.9765,1.977,1.9756,1.977,13363899992.0
2007-06-07 19:30:00,1.977,1.9775,1.97635,1.9767,10316200005.0
2007-06-07 19:45:00,1.9767,1.9768,1.97585,1.9761,11128100036.0
2007-06-07 20:00:00,1.9761,1.9767,1.9759,1.9766,10978900002.0
2007-06-07 20:15:00,1.9766,1.977,1.9764,1.9767,6686300003.0
2007-06-07 20:30:00,1.9768,1.9773,1.9766,1.9766,6203399992.0
2007-06-07 20:45:00,1.9767,1.9777,1.9766,1.977,15940650027.0
2007-06-07 21:00:00,1.9769,1.9774,1.9768,1.9771,8284700017.0
2007-06-07 21:15:00,1.9771,1.9774,1.97705,1.9772,4643699993.0
2007-06-07 21:30:00,1.9772,1.9774,1.9769,1.9771,5162500004.0
2007-06-07 21:45:00,1.9771,1.9775,1.977,1.97725,5443000006.0
2007-06-07 22:00:00,1.9773,1.9776,1.9768,1.977,6150300001.0
2007-06-07 22:15:00,1.977,1.9779,1.977,1.9778,3359799991.0
2007-06-07 22:30:00,1.9778,1.9778,1.9773,1.9778,1207799996.0
2007-06-07 22:45:00,1.9778,1.9781,1.9774,1.9779,2473800001.0
2007-06-07 23:00:00,1.9779,1.978,1.97736,1.9779,1796199998.0
2007-06-07 23:15:00,1.9777,1.9781,1.9776,1.9779,1661900011.0
2007-06-07 23:30:00,1.9778,1.9779,1.97755,1.97755,1504699993.0
2007-06-07 23:45:00,1.97743,1.9778,1.97667,1.9771,2919400000.0
2007-06-08 00:00:00,1.9771,1.9773,1.97689,1.97715,2783099998.0
2007-06-08 00:15:00,1.9773,1.9777,1.977,1.9776,3233499994.0
2007-06-08 00:30:00,1.9776,1.9778,1.97736,1.9776,2676299991.0
2007-06-08 00:45:00,1.9776,1.9779,1.97755,1.9777,1692219993.0
2007-06-08 01:00:00,1.9778,1.9779,1.97745,1.9777,4004199992.0
2007-06-08 01:15:00,1.9777,1.9784,1.9777,1.9783,5086200021.0
2007-06-08 01:30:00,1.9783,1.9785,1.97796,1.97825,1690500004.0
2007-06-08 01:45:00,1.97825,1.9784,1.97766,1.978,2531399999.0
2007-06-08 02:00:00,1.978,1.9784,1.97775,1.9783,5450200006.0
2007-06-08 02:15:00,1.9783,1.9783,1.9777,1.9779,4177199999.0
2007-06-08 02:30:00,1.9779,1.979,1.9779,1.979,8255199992.0
2007-06-08 02:45:00,1.979,1.979,1.9783,1.9787,7360400022.0
2007-06-08 03:00:00,1.9787,1.9792,1.9783,1.9784,3266600008.0
2007-06-08 03:15:00,1.9784,1.9784,1.9773,1.9777,5634700010.0
2007-06-08 03:30:00,1.97742,1.97835,1.97737,1.9779,4605899985.0
2007-06-08 03:45:00,1.9779,1.9781,1.97746,1.9779,2737200019.0
2007-06-08 04:00:00,1.9779,1.9789,1.97764,1.9787,5544500017.0
2007-06-08 04:15:00,1.9787,1.9789,1.9779,1.9781,4161300003.0
2007-06-08 04:30:00,1.9781,1.9783,1.97745,1.978,4256100002.0
2007-06-08 04:45:00,1.97773,1.9786,1.97756,1.9784,2151999996.0
2007-06-08 05:00:00,1.97824,1.9786,1.97815,1.9785,3022699986.0
2007-06-08 05:15:00,1.9785,1.9785,1.97758,1.97815,4330499993.0
2007-06-08 05:30:00,1.9782,1.9789,1.97764,1.97885,5219499983.0
2007-06-08 05:45:00,1.97885,1.9789,1.97833,1.97865,2991300033.0
2007-06-08 06:00:00,1.9787,1.9791,1.97824,1.9786,2295799977.0
2007-06-08 06:15:00,1.9786,1.9789,1.97821,1.9788,3642599985.0
2007-06-08 06:30:00,1.9788,1.9788,1.9782,1.9785,2505099999.0
2007-06-08 06:45:00,1.9786,1.9786,1.9781,1.9782,1747099993.0
2007-06-08 07:00:00,1.9782,1.9785,1.97795,1.9785,2572000001.0
2007-06-08 07:15:00,1.9785,1.9786,1.97802,1.9785,1637899988.0
2007-06-08 07:30:00,1.9785,1.9785,1.97755,1.9781,8115099994.0
2007-06-08 07:45:00,1.9781,1.9784,1.9775,1.9781,6208715001.0
2007-06-08 08:00:00,1.978,1.978,1.9756,1.9761,11591300008.0
2007-06-08 08:15:00,1.9761,1.9765,1.97585,1.97605,7514199999.0
2007-06-08 08:30:00,1.97605,1.9764,1.97565,1.9761,8075699972.0
2007-06-08 08:45:00,1.9761,1.9764,1.9758,1.97625,10875100010.0
2007-06-08 09:00:00,1.97625,1.9765,1.9735,1.9742,14984100015.0
2007-06-08 09:15:00,1.9742,1.97435,1.9691,1.9701,13544200046.0
2007-06-08 09:30:00,1.9703,1.9706,1.9683,1.9699,19891099966.0
2007-06-08 09:45:00,1.97,1.9701,1.9681,1.9691,19524399956.0
2007-06-08 10:00:00,1.969,1.9691,1.9666,1.9678,21450100025.0
2007-06-08 10:15:00,1.9678,1.9698,1.9678,1.9694,24760000021.0
2007-06-08 10:30:00,1.9696,1.9711,1.9693,1.9705,25160599963.0
2007-06-08 10:45:00,1.97045,1.9714,1.9698,1.9702,22460999978.0
2007-06-08 11:00:00,1.9704,1.9704,1.9685,1.9686,18312800002.0
2007-06-08 11:15:00,1.9684,1.9688,1.9675,1.9677,18895300044.0
2007-06-08 11:30:00,1.9675,1.9675,1.9644,1.9655,27722399913.0
2007-06-08 11:45:00,1.9654,1.9669,1.9652,1.9652,25506700008.0
2007-06-08 12:00:00,1.9651,1.9656,1.9628,1.9634,25499399992.0
2007-06-08 12:15:00,1.9635,1.9639,1.9621,1.9637,25297200029.0
2007-06-08 12:30:00,1.9637,1.96445,1.9635,1.964,22737600008.0
2007-06-08 12:45:00,1.9637,1.9652,1.9637,1.9646,16065600012.0
2007-06-08 13:00:00,1.9645,1.9648,1.9641,1.9642,20795999991.0
2007-06-08 13:15:00,1.9642,1.96515,1.96405,1.9649,17414300009.0
2007-06-08 13:30:00,1.9649,1.9659,1.9638,1.9638,13069099991.0
2007-06-08 13:45:00,1.96385,1.9668,1.96365,1.9666,17652099995.0
2007-06-08 14:00:00,1.9666,1.9667,1.9656,1.9664,18103650014.0
2007-06-08 14:15:00,1.9663,1.9678,1.9663,1.9675,24409750011.0
2007-06-08 14:30:00,1.9674,1.9676,1.9655,1.9658,28787999998.0
2007-06-08 14:45:00,1.9659,1.9665,1.9655,1.9659,23784899989.0
2007-06-08 15:00:00,1.9659,1.96883,1.9655,1.96851,21246750000.0
2007-06-08 15:15:00,1.9682,1.9684,1.967,1.9672,13355350003.0
2007-06-08 15:30:00,1.9673,1.9679,1.9668,1.967,15021700008.0
2007-06-08 15:45:00,1.967,1.9673,1.9661,1.9667,28331899969.0
2007-06-08 16:00:00,1.9667,1.9677,1.9662,1.9666,24172299936.0
2007-06-08 16:15:00,1.9667,1.9676,1.96665,1.9669,14344099972.0
2007-06-08 16:30:00,1.9669,1.9673,1.9666,1.9668,17300799968.0
2007-06-08 16:45:00,1.9668,1.9678,1.9661,1.9672,20750500000.0
2007-06-08 17:00:00,1.9673,1.9674,1.9652,1.9657,24724099995.0
2007-06-08 17:15:00,1.9656,1.9658,1.96495,1.9655,19610700005.0
2007-06-08 17:30:00,1.9656,1.9667,1.9655,1.9667,19590299985.0
2007-06-08 17:45:00,1.9667,1.9672,1.9653,1.9656,14942900010.0
2007-06-08 18:00:00,1.9656,1.9657,1.964,1.9649,8118899997.0
2007-06-08 18:15:00,1.9649,1.9653,1.9643,1.96455,12663799988.0
2007-06-08 18:30:00,1.96455,1.9653,1.9642,1.96425,12515799989.0
2007-06-08 18:45:00,1.96425,1.9654,1.9641,1.9642,13071600000.0
2007-06-08 19:00:00,1.9642,1.9646,1.96375,1.9646,6692899997.0
2007-06-08 19:15:00,1.9646,1.965,1.96455,1.9647,11079900035.0
2007-06-08 19:30:00,1.9647,1.9653,1.96455,1.9651,5556100003.0
2007-06-08 19:45:00,1.9648,1.9657,1.96472,1.9649,11943600007.0
2007-06-08 20:00:00,1.9649,1.9654,1.9649,1.9653,6820700002.0
2007-06-08 20:15:00,1.9653,1.9659,1.96493,1.9657,1970800008.0
2007-06-08 20:30:00,1.9657,1.96605,1.96543,1.96605,4292400001.0
2007-06-08 20:45:00,1.96605,1.9672,1.9657,1.9671,7942600016.0
2007-06-08 21:00:00,1.9671,1.9671,1.96605,1.96655,5143500001.0
2007-06-08 21:15:00,1.9666,1.9675,1.9666,1.9675,4550999997.0
2007-06-08 21:30:00,1.9675,1.9681,1.96715,1.9677,10562399967.0
2007-06-08 21:45:00,1.96765,1.9681,1.9676,1.96805,3511100005.0
2007-06-08 22:00:00,1.9681,1.9687,1.96761,1.9684,1839462499.0
2007-06-08 22:15:00,1.9684,1.9687,1.9681,1.9681,1984300001.0
2007-06-08 22:30:00,1.9683,1.9703,1.968,1.9697,6223900003.0
2007-06-08 22:45:00,1.96975,1.9701,1.9695,1.97,1732399995.0
2007-06-11 00:00:00,1.9691,1.9691,1.969,1.969,198800000.0
2007-06-11 00:15:00,1.9689,1.9691,1.968,1.9683,1093400000.0
2007-06-11 00:30:00,1.9684,1.9685,1.968,1.9682,397600000.0
2007-06-11 00:45:00,1.9679,1.9682,1.9674,1.9674,1093400000.0
2007-06-11 01:00:00,1.9672,1.9674,1.9665,1.9667,1093400000.0
2007-06-11 01:15:00,1.9666,1.9667,1.9655,1.9657,894600000.0
2007-06-11 01:30:00,1.9658,1.9666,1.9657,1.9666,695800000.0
2007-06-11 01:45:00,1.9665,1.9668,1.9665,1.9668,795200000.0
2007-06-11 02:00:00,1.9667,1.9672,1.96649,1.96671,3985899994.0
2007-06-11 02:15:00,1.9668,1.9676,1.9665,1.9675,2729900003.0
2007-06-11 02:30:00,1.9675,1.9675,1.9667,1.9667,2020799983.0
2007-06-11 02:45:00,1.9667,1.9671,1.9658,1.966,7761899984.0
2007-06-11 03:00:00,1.966,1.9664,1.96535,1.9663,3887600010.0
2007-06-11 03:15:00,1.9664,1.9675,1.9662,1.9672,5058499992.0
2007-06-11 03:30:00,1.9671,1.9674,1.96681,1.9672,2997599984.0
2007-06-11 03:45:00,1.9672,1.9675,1.9671,1.9674,2200499998.0
2007-06-11 04:00:00,1.9675,1.9677,1.96724,1.96748,1231499993.0
2007-06-11 04:15:00,1.9674,1.9681,1.96736,1.9677,6054699989.0
2007-06-11 04:30:00,1.9677,1.9677,1.96715,1.96715,2410199985.0
2007-06-11 04:45:00,1.96715,1.9672,1.965,1.9652,7636100011.0
2007-06-11 05:00:00,1.9652,1.966,1.9651,1.9655,4216399976.0
2007-06-11 05:15:00,1.9655,1.9667,1.96531,1.9665,3623499999.0
2007-06-11 05:30:00,1.9666,1.9669,1.96616,1.9665,3839300009.0
2007-06-11 05:45:00,1.9665,1.9669,1.9663,1.9669,1325599999.0
2007-06-11 06:00:00,1.9669,1.967,1.96639,1.9668,1138499988.0
2007-06-11 06:15:00,1.9668,1.9668,1.96624,1.96663,4670900002.0
2007-06-11 06:30:00,1.96657,1.9669,1.9663,1.9666,3893800011.0
2007-06-11 06:45:00,1.96656,1.9671,1.96642,1.967,3472200008.0
2007-06-11 07:00:00,1.967,1.9671,1.96653,1.9671,4793099980.0
2007-06-11 07:15:00,1.9671,1.9678,1.9669,1.9677,2936800010.0
2007-06-11 07:30:00,1.9677,1.9682,1.9677,1.9681,3528300006.0
2007-06-11 07:45:00,1.9681,1.9682,1.9678,1.968,2690800003.0
2007-06-11 08:00:00,1.968,1.9682,1.9658,1.9667,9465299998.0
2007-06-11 08:15:00,1.9667,1.9674,1.9667,1.967,7971899999.0
2007-06-11 08:30:00,1.9671,1.9671,1.9653,1.9662,12707100045.0
2007-06-11 08:45:00,1.9662,1.9672,1.9661,1.9667,6102199969.0
2007-06-11 09:00:00,1.9667,1.967,1.9657,1.966,8322799989.0
2007-06-11 09:15:00,1.9659,1.967,1.9657,1.9657,16011000017.0
2007-06-11 09:30:00,1.966,1.9674,1.9654,1.9667,14540200017.0
2007-06-11 09:45:00,1.9667,1.9673,1.96595,1.966,14814200019.0
2007-06-11 10:00:00,1.966,1.9664,1.9656,1.9661,12335320009.0
2007-06-11 10:15:00,1.966,1.9684,1.966,1.9678,20549700006.0
2007-06-11 10:30:00,1.9678,1.9684,1.96695,1.96715,12789100011.0
2007-06-11 10:45:00,1.9672,1.9683,1.9669,1.9682,10862789985.0
2007-06-11 11:00:00,1.9682,1.9683,1.96765,1.9679,10728000011.0
2007-06-11 11:15:00,1.9679,1.968,1.96705,1.9672,12319299987.0
2007-06-11 11:30:00,1.9672,1.9673,1.96665,1.967,13083800051.0
2007-06-11 11:45:00,1.96695,1.96755,1.96695,1.967,11564575480.0
2007-06-11 12:00:00,1.967,1.9674,1.9667,1.9672,11117600009.0
2007-06-11 12:15:00,1.9672,1.9672,1.9665,1.96655,14241600005.0
2007-06-11 12:30:00,1.96655,1.9666,1.9658,1.9663,14516399975.0
2007-06-11 12:45:00,1.96625,1.9664,1.9659,1.9661,8786949972.0
2007-06-11 13:00:00,1.96605,1.967,1.9659,1.9667,14383899986.0
2007-06-11 13:15:00,1.9667,1.9672,1.96655,1.9669,10560799996.0
2007-06-11 13:30:00,1.9669,1.9669,1.9659,1.96665,8375300015.0
2007-06-11 13:45:00,1.9667,1.9669,1.9665,1.9669,6720700020.0
2007-06-11 14:00:00,1.967,1.9694,1.9669,1.9686,13955687496.0
2007-06-11 14:15:00,1.9686,1.969,1.9677,1.968,12208899996.0
2007-06-11 14:30:00,1.9678,1.968,1.9671,1.9673,17254387493.0
2007-06-11 14:45:00,1.9673,1.9677,1.9667,1.9667,13491149987.0
2007-06-11 15:00:00,1.9667,1.9675,1.9667,1.9673,11755000002.0
2007-06-11 15:15:00,1.9673,1.9673,1.9665,1.9666,5912199998.0
2007-06-11 15:30:00,1.9666,1.9673,1.9662,1.96705,14223800036.0
2007-06-11 15:45:00,1.96705,1.9673,1.96675,1.9672,10345700007.0
2007-06-11 16:00:00,1.9671,1.9674,1.9667,1.9671,14077799999.0
2007-06-11 16:15:00,1.9671,1.9672,1.9666,1.9669,14327599962.0
2007-06-11 16:30:00,1.9669,1.9671,1.9664,1.9665,11360499982.0
2007-06-11 16:45:00,1.9665,1.9671,1.9656,1.9671,20919999978.0
2007-06-11 17:00:00,1.967,1.9685,1.9669,1.96805,19376299964.0
2007-06-11 17:15:00,1.9681,1.9692,1.96755,1.9685,24751900131.0
2007-06-11 17:30:00,1.9685,1.9689,1.96795,1.9684,16890200032.0
2007-06-11 17:45:00,1.9685,1.9686,1.968,1.9684,13023399995.0
2007-06-11 18:00:00,1.9684,1.9688,1.9681,1.9681,10428900004.0
2007-06-11 18:15:00,1.9681,1.9694,1.9681,1.9692,8006199995.0
2007-06-11 18:30:00,1.9692,1.9698,1.96905,1.9693,17258699997.0
2007-06-11 18:45:00,1.9692,1.9695,1.96895,1.96905,11245599997.0
2007-06-11 19:00:00,1.9691,1.9692,1.9684,1.9685,7188499989.0
2007-06-11 19:15:00,1.9685,1.9686,1.9674,1.9674,9379599988.0
2007-06-11 19:30:00,1.96745,1.9683,1.96745,1.96785,4452799996.0
2007-06-11 19:45:00,1.96785,1.9697,1.9678,1.9694,13115100004.0
2007-06-11 20:00:00,1.9694,1.9697,1.96915,1.9695,8164599987.0
2007-06-11 20:15:00,1.9695,1.9696,1.9683,1.9684,11816499980.0
2007-06-11 20:30:00,1.9684,1.969,1.9682,1.9685,6948825010.0
2007-06-11 20:45:00,1.9685,1.9695,1.9683,1.9691,6634300013.0
2007-06-11 21:00:00,1.96905,1.9701,1.96905,1.9696,13517099986.0
2007-06-11 21:15:00,1.9695,1.9703,1.9695,1.96975,8348999996.0
2007-06-11 21:30:00,1.9698,1.9699,1.9693,1.9697,6850067997.0
2007-06-11 21:45:00,1.96975,1.9699,1.96925,1.9693,3526399990.0
2007-06-11 22:00:00,1.9693,1.9701,1.96925,1.9699,5300099975.0
2007-06-11 22:15:00,1.9699,1.9699,1.9693,1.9694,1041599998.0
2007-06-11 22:30:00,1.9694,1.9695,1.96888,1.9694,1775100011.0
2007-06-11 22:45:00,1.9694,1.9695,1.9687,1.9689,3954299993.0
2007-06-11 23:00:00,1.9689,1.9693,1.96875,1.969,1912500013.0
2007-06-11 23:15:00,1.969,1.9692,1.9687,1.969,1453200004.0
2007-06-11 23:30:00,1.969,1.9693,1.9688,1.96902,2772199987.0
2007-06-11 23:45:00,1.9692,1.9692,1.96891,1.9692,412400003.0
2007-06-12 00:00:00,1.9692,1.9692,1.9686,1.96869,1267599988.0
2007-06-12 00:15:00,1.9689,1.969,1.96858,1.9689,796000004.0
2007-06-12 00:30:00,1.9689,1.9691,1.9686,1.9691,1209499998.0
2007-06-12 00:45:00,1.96887,1.9691,1.96876,1.9691,1474899995.0
2007-06-12 01:00:00,1.969,1.969,1.96857,1.9688,4446599981.0
2007-06-12 01:15:00,1.9689,1.96905,1.96875,1.969,2994699990.0
2007-06-12 01:30:00,1.969,1.9696,1.96895,1.9695,1472399994.0
2007-06-12 01:45:00,1.9695,1.9696,1.9691,1.9691,1216699998.0
2007-06-12 02:00:00,1.9691,1.9693,1.96876,1.9692,2077399997.0
2007-06-12 02:15:00,1.9692,1.9697,1.96897,1.96952,1593600005.0
2007-06-12 02:30:00,1.9696,1.9703,1.96922,1.9703,2703259993.0
2007-06-12 02:45:00,1.9703,1.9722,1.9702,1.9718,11379499995.0
2007-06-12 03:00:00,1.9718,1.9722,1.9717,1.972,2493000000.0
2007-06-12 03:15:00,1.972,1.9721,1.97121,1.9715,2459300011.0
2007-06-12 03:30:00,1.9715,1.9716,1.97111,1.9715,1116200001.0
2007-06-12 03:45:00,1.97128,1.9718,1.97099,1.9718,1185499999.0
2007-06-12 04:00:00,1.9718,1.9721,1.97147,1.9718,2247000009.0
2007-06-12 04:15:00,1.97175,1.9721,1.9714,1.97145,2363400006.0
2007-06-12 04:30:00,1.9717,1.9718,1.9713,1.9715,1509200003.0
2007-06-12 04:45:00,1.9715,1.9716,1.9711,1.9716,1797800000.0
2007-06-12 05:00:00,1.97133,1.972,1.97122,1.97164,1161300001.0
2007-06-12 05:15:00,1.9719,1.9722,1.97157,1.9721,2331800021.0
2007-06-12 05:30:00,1.97189,1.9721,1.97165,1.97195,2100100000.0
2007-06-12 05:45:00,1.97205,1.9725,1.97169,1.9724,3136800016.0
2007-06-12 06:00:00,1.9724,1.9731,1.9724,1.9729,3886799997.0
2007-06-12 06:15:00,1.97275,1.973,1.97227,1.9728,4584699988.0
2007-06-12 06:30:00,1.97271,1.9731,1.9723,1.9728,1948199998.0
2007-06-12 06:45:00,1.9728,1.973,1.9726,1.9727,2649399996.0
2007-06-12 07:00:00,1.9727,1.9729,1.9724,1.9728,2317899981.0
2007-06-12 07:15:00,1.9728,1.9729,1.9726,1.9728,1355899999.0
2007-06-12 07:30:00,1.9728,1.9729,1.9726,1.9729,2062699993.0
2007-06-12 07:45:00,1.9729,1.973,1.97275,1.97285,2389699995.0
2007-06-12 08:00:00,1.97285,1.9745,1.9728,1.9742,9560500006.0
2007-06-12 08:15:00,1.9742,1.9754,1.97375,1.9747,13687200036.0
2007-06-12 08:30:00,1.9747,1.9751,1.9739,1.9741,14275799986.0
2007-06-12 08:45:00,1.97415,1.9747,1.9739,1.974,15154599981.0
2007-06-12 09:00:00,1.974,1.9741,1.97305,1.9734,13754520027.0
2007-06-12 09:15:00,1.97335,1.9741,1.97325,1.9738,11410999996.0
2007-06-12 09:30:00,1.9738,1.9744,1.97345,1.97355,16837362444.0
2007-06-12 09:45:00,1.9735,1.9739,1.9725,1.9732,14087399954.0
2007-06-12 10:00:00,1.9732,1.9732,1.97245,1.9726,14217400045.0
2007-06-12 10:15:00,1.9725,1.97445,1.9718,1.97385,22557140020.0
2007-06-12 10:30:00,1.974,1.9741,1.9694,1.9697,23600500010.0
2007-06-12 10:45:00,1.9699,1.9716,1.9695,1.97155,21293099954.0
2007-06-12 11:00:00,1.9716,1.9724,1.97095,1.9717,19107399971.0
2007-06-12 11:15:00,1.9717,1.9719,1.97145,1.9718,14671019961.0
2007-06-12 11:30:00,1.9718,1.9727,1.9714,1.97225,16010700004.0
2007-06-12 11:45:00,1.9722,1.97225,1.97165,1.9719,8742699991.0
2007-06-12 12:00:00,1.9719,1.9737,1.97185,1.9728,16266500006.0
2007-06-12 12:15:00,1.9728,1.9745,1.9728,1.9737,16979000004.0
2007-06-12 12:30:00,1.9737,1.9737,1.9727,1.9735,13580100016.0
2007-06-12 12:45:00,1.9735,1.9738,1.9732,1.9737,11749300011.0
2007-06-12 13:00:00,1.9737,1.9739,1.9731,1.97315,15280000064.0
2007-06-12 13:15:00,1.9732,1.9732,1.9719,1.9725,20031049995.0
2007-06-12 13:30:00,1.97245,1.9735,1.9719,1.9732,13748100003.0
2007-06-12 13:45:00,1.9732,1.9732,1.9724,1.973,9730499995.0
2007-06-12 14:00:00,1.973,1.97405,1.97295,1.97385,13390699995.0
2007-06-12 14:15:00,1.97385,1.975,1.9737,1.9744,16983199969.0
2007-06-12 14:30:00,1.9744,1.9744,1.9732,1.9735,19444399997.0
2007-06-12 14:45:00,1.9735,1.9743,1.9732,1.9737,23520037663.0
2007-06-12 15:00:00,1.9737,1.9742,1.9732,1.9738,15595900015.0
2007-06-12 15:15:00,1.97375,1.9741,1.9725,1.97295,20721149926.0
2007-06-12 15:30:00,1.973,1.9734,1.97245,1.9733,16449300017.0
2007-06-12 15:45:00,1.97325,1.9733,1.9725,1.9727,21152700004.0
2007-06-12 16:00:00,1.9726,1.9733,1.9723,1.973,17286100014.0
2007-06-12 16:15:00,1.973,1.9737,1.9725,1.97315,18427799908.0
2007-06-12 16:30:00,1.97315,1.9738,1.97305,1.9735,17110300046.0
2007-06-12 16:45:00,1.9735,1.9748,1.9734,1.9734,17654606025.0
2007-06-12 17:00:00,1.9734,1.9737,1.9731,1.9736,22425699973.0
2007-06-12 17:15:00,1.9736,1.9745,1.9733,1.9744,16883399983.0
2007-06-12 17:30:00,1.9744,1.97475,1.9742,1.9745,16808799997.0
2007-06-12 17:45:00,1.97445,1.9749,1.9744,1.9748,10988040001.0
2007-06-12 18:00:00,1.9748,1.9749,1.9745,1.9746,16191099970.0
2007-06-12 18:15:00,1.9746,1.97505,1.9745,1.9748,10884600005.0
2007-06-12 18:30:00,1.9748,1.975,1.9747,1.97485,6876899996.0
2007-06-12 18:45:00,1.9749,1.9749,1.9747,1.9748,4860199987.0
2007-06-12 19:00:00,1.9748,1.9748,1.9739,1.9745,13057699998.0
2007-06-12 19:15:00,1.9746,1.975,1.97455,1.9748,5088399996.0
2007-06-12 19:30:00,1.97475,1.9777,1.97475,1.97755,16400299961.0
2007-06-12 19:45:00,1.97755,1.9781,1.97735,1.978,10016700002.0
2007-06-12 20:00:00,1.978,1.9782,1.97785,1.97805,6583639984.0
2007-06-12 20:15:00,1.978,1.9783,1.977,1.9776,11249999988.0
2007-06-12 20:30:00,1.9776,1.9781,1.9759,1.9763,18038799993.0
2007-06-12 20:45:00,1.9763,1.9767,1.9759,1.9763,13764300017.0
2007-06-12 21:00:00,1.9763,1.9765,1.97585,1.9761,7398047994.0
2007-06-12 21:15:00,1.976,1.9764,1.976,1.9762,4167999998.0
2007-06-12 21:30:00,1.9762,1.9762,1.9745,1.9745,9231000019.0
2007-06-12 21:45:00,1.9745,1.9754,1.9745,1.9753,6770600000.0
2007-06-12 22:00:00,1.9753,1.9753,1.9745,1.9748,8572200016.0
2007-06-12 22:15:00,1.9748,1.975,1.9741,1.9744,4275200004.0
2007-06-12 22:30:00,1.9745,1.9745,1.97415,1.9743,4601300018.0
2007-06-12 22:45:00,1.97425,1.9749,1.9741,1.9742,3980380003.0
2007-06-12 23:00:00,1.9742,1.9742,1.9739,1.9742,1220999994.0
2007-06-12 23:15:00,1.9742,1.9742,1.97385,1.9739,2012900008.0
2007-06-12 23:30:00,1.97384,1.9741,1.97363,1.974,2268800010.0
2007-06-12 23:45:00,1.974,1.9742,1.97367,1.9738,1407800010.0
2007-06-13 00:00:00,1.97373,1.9744,1.97366,1.9743,1129799995.0
2007-06-13 00:15:00,1.9743,1.9744,1.97383,1.97397,1070099992.0
2007-06-13 00:30:00,1.9743,1.9743,1.97388,1.97403,3260699987.0
2007-06-13 00:45:00,1.9741,1.9747,1.974,1.9746,5479300030.0
2007-06-13 01:00:00,1.9746,1.9748,1.97425,1.9745,2237799986.0
2007-06-13 01:15:00,1.9745,1.9745,1.97391,1.9743,990400000.0
2007-06-13 01:30:00,1.97426,1.9745,1.974,1.97415,1547599998.0
2007-06-13 01:45:00,1.97399,1.9744,1.97358,1.9741,2348999994.0
2007-06-13 02:00:00,1.9741,1.9743,1.97295,1.9732,6720500013.0
2007-06-13 02:15:00,1.9731,1.9733,1.9726,1.97305,5200899983.0
2007-06-13 02:30:00,1.97305,1.97315,1.9726,1.9729,2164000016.0
2007-06-13 02:45:00,1.9729,1.9738,1.9728,1.9737,4834860016.0
2007-06-13 03:00:00,1.9738,1.975,1.97365,1.9744,7863300016.0
2007-06-13 03:15:00,1.9744,1.9757,1.9742,1.9754,6202599963.0
2007-06-13 03:30:00,1.9754,1.97635,1.97495,1.9755,5379099985.0
2007-06-13 03:45:00,1.97555,1.9758,1.97528,1.97552,2320560006.0
2007-06-13 04:00:00,1.9756,1.9758,1.9744,1.9749,5007299976.0
2007-06-13 04:15:00,1.9749,1.9749,1.97429,1.9747,3802299973.0
2007-06-13 04:30:00,1.9747,1.9747,1.97426,1.9745,1807699982.0
2007-06-13 04:45:00,1.9746,1.9747,1.9734,1.9735,3463199993.0
2007-06-13 05:00:00,1.9735,1.9738,1.97325,1.9738,2300299993.0
2007-06-13 05:15:00,1.9738,1.9739,1.9732,1.97335,3016999997.0
2007-06-13 05:30:00,1.9735,1.974,1.97306,1.974,2329700004.0
2007-06-13 05:45:00,1.974,1.9741,1.97349,1.974,4328399995.0
2007-06-13 06:00:00,1.974,1.9743,1.9728,1.9731,9929999968.0
2007-06-13 06:15:00,1.9732,1.9733,1.97255,1.9732,13008599972.0
2007-06-13 06:30:00,1.9732,1.9732,1.9726,1.973,5641999988.0
2007-06-13 06:45:00,1.973,1.9732,1.9725,1.9732,4557299988.0
2007-06-13 07:00:00,1.9732,1.97325,1.97274,1.9731,3071399984.0
2007-06-13 07:15:00,1.97305,1.9731,1.97274,1.97291,4892700005.0
2007-06-13 07:30:00,1.973,1.9739,1.97294,1.9737,3323800006.0
2007-06-13 07:45:00,1.9737,1.9748,1.9731,1.9746,10237799994.0
2007-06-13 08:00:00,1.9746,1.9746,1.9738,1.97455,5889399991.0
2007-06-13 08:15:00,1.9746,1.9749,1.97325,1.9736,9456899972.0
2007-06-13 08:30:00,1.97355,1.9739,1.973,1.9733,9411399980.0
2007-06-13 08:45:00,1.9733,1.9741,1.97325,1.974,10772199961.0
2007-06-13 09:00:00,1.97405,1.9743,1.9728,1.9729,11099599996.0
2007-06-13 09:15:00,1.9726,1.9731,1.9718,1.97255,19185700017.0
2007-06-13 09:30:00,1.9725,1.9726,1.9704,1.9717,21774199968.0
2007-06-13 09:45:00,1.9719,1.9728,1.97165,1.9719,13245200010.0
2007-06-13 10:00:00,1.9719,1.9728,1.9716,1.9727,15870920037.0
2007-06-13 10:15:00,1.9727,1.9727,1.9712,1.9717,15566999999.0
2007-06-13 10:30:00,1.9715,1.9715,1.968,1.9687,24014099912.0
2007-06-13 10:45:00,1.9688,1.9697,1.9688,1.9697,15009400003.0
2007-06-13 11:00:00,1.9697,1.9698,1.9681,1.9693,16835500024.0
2007-06-13 11:15:00,1.9693,1.9707,1.969,1.97025,18681899956.0
2007-06-13 11:30:00,1.97025,1.9708,1.9693,1.9694,13954699991.0
2007-06-13 11:45:00,1.9695,1.9697,1.9689,1.9695,14346599993.0
2007-06-13 12:00:00,1.9695,1.9698,1.9678,1.968,12979660039.0
2007-06-13 12:15:00,1.9682,1.9691,1.96805,1.96855,14569939983.0
2007-06-13 12:30:00,1.9686,1.9686,1.9677,1.9683,14217099991.0
2007-06-13 12:45:00,1.9683,1.9686,1.9677,1.9682,14833699960.0
2007-06-13 13:00:00,1.9682,1.9684,1.96775,1.9682,13633200024.0
2007-06-13 13:15:00,1.9682,1.97,1.9681,1.9689,20394900029.0
2007-06-13 13:30:00,1.9689,1.9696,1.9686,1.9688,13230649971.0
2007-06-13 13:45:00,1.9688,1.9694,1.9686,1.9692,7889100020.0
2007-06-13 14:00:00,1.9692,1.9701,1.96895,1.9699,14584300006.0
2007-06-13 14:15:00,1.97,1.9701,1.9693,1.97,16761500010.0
2007-06-13 14:30:00,1.9698,1.9709,1.9678,1.97,27261199993.0
2007-06-13 14:45:00,1.97,1.97,1.9679,1.9682,21327899976.0
2007-06-13 15:00:00,1.9683,1.9699,1.968,1.9694,18530500008.0
2007-06-13 15:15:00,1.9695,1.9697,1.96875,1.969,24251700018.0
2007-06-13 15:30:00,1.969,1.9693,1.96865,1.969,14643500026.0
2007-06-13 15:45:00,1.969,1.9699,1.9688,1.9693,21640800006.0
2007-06-13 16:00:00,1.9694,1.9708,1.969,1.97025,25395299980.0
2007-06-13 16:15:00,1.97025,1.9723,1.97015,1.97215,20730827838.0
2007-06-13 16:30:00,1.97215,1.9733,1.9712,1.973,21262299969.0
2007-06-13 16:45:00,1.9731,1.9737,1.97235,1.9728,23102099984.0
2007-06-13 17:00:00,1.9728,1.97375,1.9724,1.9728,22157399976.0
2007-06-13 17:15:00,1.9728,1.9732,1.97225,1.97245,19868184038.0
2007-06-13 17:30:00,1.97245,1.9728,1.972,1.97215,11732499983.0
2007-06-13 17:45:00,1.9722,1.97305,1.9721,1.9726,13135100004.0
2007-06-13 18:00:00,1.9726,1.9733,1.97235,1.9728,10808000016.0
2007-06-13 18:15:00,1.9728,1.9737,1.9726,1.9729,12595100019.0
2007-06-13 18:30:00,1.9729,1.9734,1.97255,1.9731,10607599996.0
2007-06-13 18:45:00,1.9731,1.9732,1.9729,1.973,6887999997.0
2007-06-13 19:00:00,1.973,1.9731,1.97205,1.9729,12594100021.0
2007-06-13 19:15:00,1.97285,1.9734,1.97225,1.9725,9621999981.0
2007-06-13 19:30:00,1.9725,1.9728,1.97215,1.9723,9809699964.0
2007-06-13 19:45:00,1.9723,1.9724,1.9714,1.9717,9105599959.0
2007-06-13 20:00:00,1.9716,1.97245,1.9716,1.9724,10920600020.0
2007-06-13 20:15:00,1.9725,1.9726,1.97215,1.9725,5841800018.0
2007-06-13 20:30:00,1.9725,1.9732,1.9721,1.97305,7706900012.0
2007-06-13 20:45:00,1.9731,1.9741,1.97305,1.9732,12212399993.0
2007-06-13 21:00:00,1.9733,1.9734,1.9721,1.9725,16669899982.0
2007-06-13 21:15:00,1.9726,1.9729,1.97255,1.9727,7657400012.0
2007-06-13 21:30:00,1.9727,1.9731,1.9725,1.9729,7693200022.0
2007-06-13 21:45:00,1.9729,1.9732,1.9726,1.9728,9075899954.0
2007-06-13 22:00:00,1.9728,1.9728,1.9724,1.9724,12883699950.0
2007-06-13 22:15:00,1.9724,1.97276,1.97222,1.9725,2780999999.0
2007-06-13 22:30:00,1.9725,1.973,1.9723,1.9727,5670900011.0
2007-06-13 22:45:00,1.9726,1.9732,1.9726,1.973,4886800005.0
2007-06-13 23:00:00,1.9729,1.9731,1.9726,1.9729,3158200005.0
2007-06-13 23:15:00,1.9728,1.973,1.97271,1.97285,1668999998.0
2007-06-13 23:30:00,1.97285,1.9731,1.9727,1.9729,2673999991.0
2007-06-13 23:45:00,1.9729,1.9729,1.97242,1.9725,2107500002.0
2007-06-14 00:00:00,1.9725,1.9725,1.972,1.9723,1445900001.0
2007-06-14 00:15:00,1.9722,1.9723,1.97187,1.9723,1099799992.0
2007-06-14 00:30:00,1.97208,1.9725,1.97195,1.9725,1792399998.0
2007-06-14 00:45:00,1.9725,1.9728,1.9723,1.9724,5093200008.0
2007-06-14 01:00:00,1.9724,1.9724,1.9718,1.972,3657900006.0
2007-06-14 01:15:00,1.97195,1.9727,1.9719,1.9725,2444429991.0
2007-06-14 01:30:00,1.9725,1.973,1.97226,1.973,1164099999.0
2007-06-14 01:45:00,1.973,1.9733,1.9722,1.9723,4755700019.0
2007-06-14 02:00:00,1.9723,1.9732,1.9722,1.9732,6392499979.0
2007-06-14 02:15:00,1.9733,1.9736,1.97281,1.9732,3759899990.0
2007-06-14 02:30:00,1.9732,1.9733,1.97272,1.9729,2558500026.0
2007-06-14 02:45:00,1.9729,1.9732,1.9726,1.9727,2740899997.0
2007-06-14 03:00:00,1.9727,1.9731,1.9726,1.9726,2908999985.0
2007-06-14 03:15:00,1.9726,1.9727,1.97212,1.9725,1343199992.0
2007-06-14 03:30:00,1.9724,1.9725,1.9718,1.9719,1647399992.0
2007-06-14 03:45:00,1.9719,1.9725,1.97175,1.9719,4520899963.0
2007-06-14 04:00:00,1.972,1.9725,1.972,1.9722,1867299992.0
2007-06-14 04:15:00,1.9722,1.9727,1.97215,1.97255,3481300011.0
2007-06-14 04:30:00,1.9726,1.973,1.9722,1.9724,6046199985.0
2007-06-14 04:45:00,1.9724,1.9727,1.9718,1.972,5412499976.0
2007-06-14 05:00:00,1.972,1.9723,1.97166,1.9721,4551100066.0
2007-06-14 05:15:00,1.9722,1.9726,1.9716,1.9718,4474400001.0
2007-06-14 05:30:00,1.9718,1.9723,1.9716,1.9723,3457999994.0
2007-06-14 05:45:00,1.9723,1.9724,1.972,1.972,1232500004.0
2007-06-14 06:00:00,1.972,1.9721,1.9716,1.972,1191099990.0
2007-06-14 06:15:00,1.972,1.9726,1.9715,1.9726,4196799989.0
2007-06-14 06:30:00,1.9725,1.9725,1.97186,1.9721,1330699998.0
2007-06-14 06:45:00,1.9721,1.9723,1.9718,1.9723,4038300010.0
2007-06-14 07:00:00,1.9723,1.9725,1.9718,1.9721,1429200000.0
2007-06-14 07:15:00,1.972,1.9724,1.9718,1.97201,6666799971.0
2007-06-14 07:30:00,1.97213,1.9722,1.97166,1.972,5494799992.0
2007-06-14 07:45:00,1.972,1.9721,1.9715,1.9719,3539799987.0
2007-06-14 08:00:00,1.972,1.9727,1.9718,1.9724,7597399975.0
2007-06-14 08:15:00,1.9724,1.9725,1.97115,1.9712,8605899974.0
2007-06-14 08:30:00,1.9712,1.9712,1.9701,1.9705,10471100010.0
2007-06-14 08:45:00,1.97045,1.97055,1.9692,1.96925,8600199998.0
2007-06-14 09:00:00,1.96925,1.9704,1.96885,1.97005,14183799979.0
2007-06-14 09:15:00,1.97005,1.97005,1.9689,1.96905,12731999994.0
2007-06-14 09:30:00,1.96905,1.9697,1.969,1.969,15214800052.0
2007-06-14 09:45:00,1.969,1.9695,1.9688,1.9694,15282099962.0
2007-06-14 10:00:00,1.9692,1.97,1.9691,1.9693,20966399999.0
2007-06-14 10:15:00,1.9693,1.9703,1.969,1.9693,12538800013.0
2007-06-14 10:30:00,1.9693,1.9708,1.9688,1.9693,19656799984.0
2007-06-14 10:45:00,1.9693,1.9694,1.9677,1.9685,22799100048.0
2007-06-14 11:00:00,1.9685,1.9706,1.96825,1.97015,17875400024.0
2007-06-14 11:15:00,1.97015,1.9714,1.97005,1.97115,18019399959.0
2007-06-14 11:30:00,1.97115,1.9712,1.97015,1.9707,14447299955.0
2007-06-14 11:45:00,1.9707,1.9708,1.9698,1.97045,15740299977.0
2007-06-14 12:00:00,1.9705,1.9709,1.9685,1.969,13036500025.0
2007-06-14 12:15:00,1.9691,1.9691,1.96825,1.9688,16722399989.0
2007-06-14 12:30:00,1.9689,1.9689,1.9679,1.9686,19190799970.0
2007-06-14 12:45:00,1.9686,1.9693,1.96835,1.9693,10953400022.0
2007-06-14 13:00:00,1.9693,1.9707,1.969,1.9702,12711100000.0
2007-06-14 13:15:00,1.9702,1.97025,1.9686,1.9688,15189100061.0
2007-06-14 13:30:00,1.9688,1.9693,1.96865,1.9689,12325727937.0
2007-06-14 13:45:00,1.9689,1.9692,1.9681,1.9685,7495200031.0
2007-06-14 14:00:00,1.9685,1.9688,1.96815,1.96815,18995489989.0
2007-06-14 14:15:00,1.9681,1.9684,1.9663,1.9674,25968499974.0
2007-06-14 14:30:00,1.9674,1.96945,1.9657,1.9686,24511599934.0
2007-06-14 14:45:00,1.9687,1.969,1.96695,1.96755,26298099946.0
2007-06-14 15:00:00,1.9675,1.9678,1.9669,1.96725,17982500016.0
2007-06-14 15:15:00,1.9673,1.9674,1.96685,1.967,18950260027.0
2007-06-14 15:30:00,1.967,1.96895,1.9669,1.96895,22032199987.0
2007-06-14 15:45:00,1.9689,1.9691,1.96835,1.9688,25161000014.0
2007-06-14 16:00:00,1.9689,1.97,1.9688,1.9689,20428200011.0
2007-06-14 16:15:00,1.9689,1.9695,1.9687,1.9692,21765137523.0
2007-06-14 16:30:00,1.9692,1.9695,1.9685,1.9691,19941799951.0
2007-06-14 16:45:00,1.9691,1.9693,1.9682,1.9691,21853599961.0
2007-06-14 17:00:00,1.9692,1.9696,1.9688,1.9692,19984999977.0
2007-06-14 17:15:00,1.96915,1.9696,1.9687,1.9695,15065100012.0
2007-06-14 17:30:00,1.9695,1.9696,1.96855,1.9687,22320900017.0
2007-06-14 17:45:00,1.9687,1.9695,1.9684,1.9694,16585499988.0
2007-06-14 18:00:00,1.9694,1.9698,1.9686,1.9687,15584099986.0
2007-06-14 18:15:00,1.9687,1.9697,1.96865,1.9695,9550800000.0
2007-06-14 18:30:00,1.9695,1.9695,1.96865,1.9689,10045299998.0
2007-06-14 18:45:00,1.96895,1.96945,1.96875,1.9693,6356100007.0
2007-06-14 19:00:00,1.9693,1.9695,1.9689,1.9689,10245999974.0
2007-06-14 19:15:00,1.9689,1.9695,1.9689,1.9695,6750200001.0
2007-06-14 19:30:00,1.9695,1.9698,1.9693,1.9697,10693999996.0
2007-06-14 19:45:00,1.9697,1.971,1.96955,1.9707,10449900005.0
2007-06-14 20:00:00,1.9707,1.97085,1.97045,1.9707,8131300000.0
2007-06-14 20:15:00,1.9707,1.9707,1.96975,1.9703,9403600015.0
2007-06-14 20:30:00,1.9703,1.9703,1.96925,1.9693,7507299975.0
2007-06-14 20:45:00,1.9693,1.9699,1.9691,1.9692,9661900007.0
2007-06-14 21:00:00,1.9693,1.9695,1.9688,1.9692,7508899973.0
2007-06-14 21:15:00,1.9692,1.9694,1.96872,1.9693,4529799986.0
2007-06-14 21:30:00,1.9693,1.9697,1.96911,1.9695,6405899999.0
2007-06-14 21:45:00,1.9695,1.9702,1.9695,1.9699,6796500007.0
2007-06-14 22:00:00,1.9699,1.97,1.96959,1.9699,1090399995.0
2007-06-14 22:15:00,1.9699,1.9701,1.9696,1.9696,1903100003.0
2007-06-14 22:30:00,1.9696,1.9697,1.9694,1.9695,2306500011.0
2007-06-14 22:45:00,1.9695,1.97,1.9689,1.9692,4842900007.0
2007-06-14 23:00:00,1.9691,1.97,1.9689,1.96963,3039899995.0
2007-06-14 23:15:00,1.9697,1.9697,1.96934,1.9696,2214999994.0
2007-06-14 23:30:00,1.96946,1.9697,1.96926,1.9697,1553400003.0
2007-06-14 23:45:00,1.96945,1.9697,1.969,1.969,3659200013.0
2007-06-15 00:00:00,1.9691,1.9698,1.96887,1.9696,2905699989.0
2007-06-15 00:15:00,1.9696,1.9701,1.9694,1.96969,4645699998.0
2007-06-15 00:30:00,1.9698,1.9698,1.9692,1.9694,2002100004.0
2007-06-15 00:45:00,1.9693,1.9696,1.9692,1.9692,3197799998.0
2007-06-15 01:00:00,1.9692,1.96951,1.969,1.96937,5438000000.0
2007-06-15 01:15:00,1.96946,1.97,1.96918,1.9695,2189100003.0
2007-06-15 01:30:00,1.9695,1.9698,1.96917,1.9695,1868499998.0
2007-06-15 01:45:00,1.9698,1.9698,1.9688,1.969,3737000016.0
2007-06-15 02:00:00,1.969,1.9694,1.9688,1.9693,4510400011.0
2007-06-15 02:15:00,1.9693,1.97,1.9693,1.9698,2223099995.0
2007-06-15 02:30:00,1.9698,1.9698,1.96915,1.9693,3181099996.0
2007-06-15 02:45:00,1.9692,1.9693,1.969,1.969,4663200030.0
2007-06-15 03:00:00,1.969,1.9692,1.9687,1.969,4427999968.0
2007-06-15 03:15:00,1.9691,1.9692,1.96868,1.96897,3312699954.0
2007-06-15 03:30:00,1.96877,1.9695,1.96857,1.96925,4068799983.0
2007-06-15 03:45:00,1.9695,1.9697,1.96925,1.9696,1479000009.0
2007-06-15 04:00:00,1.9696,1.9705,1.96947,1.9703,5998700007.0
2007-06-15 04:15:00,1.9704,1.9708,1.97025,1.9703,8231499914.0
2007-06-15 04:30:00,1.97035,1.9708,1.97001,1.97023,4890999989.0
2007-06-15 04:45:00,1.9703,1.9704,1.97,1.9701,2799999987.0
2007-06-15 05:00:00,1.9702,1.97041,1.96984,1.9702,2608399995.0
2007-06-15 05:15:00,1.97005,1.9703,1.96975,1.97,1979600012.0
2007-06-15 05:30:00,1.97,1.9701,1.96985,1.97,1225099984.0
2007-06-15 05:45:00,1.97,1.9702,1.96966,1.9698,3806099979.0
2007-06-15 06:00:00,1.9698,1.9701,1.96954,1.9699,3123000005.0
2007-06-15 06:15:00,1.9699,1.97,1.96937,1.9699,3353600000.0
2007-06-15 06:30:00,1.9699,1.9701,1.96951,1.96978,1118000001.0
2007-06-15 06:45:00,1.9701,1.9703,1.96971,1.9702,3391499987.0
2007-06-15 07:00:00,1.9702,1.9704,1.96964,1.9701,6570999967.0
2007-06-15 07:15:00,1.9701,1.9703,1.96966,1.96983,6247560018.0
2007-06-15 07:30:00,1.96993,1.9702,1.96955,1.9702,4107399996.0
2007-06-15 07:45:00,1.9702,1.9703,1.96971,1.96987,2825599994.0
2007-06-15 08:00:00,1.9699,1.97,1.969,1.9697,8678899976.0
2007-06-15 08:15:00,1.9697,1.9707,1.9695,1.9705,7872000019.0
2007-06-15 08:30:00,1.9705,1.9708,1.97,1.97015,9703399986.0
2007-06-15 08:45:00,1.97015,1.9704,1.96975,1.97,6519099996.0
2007-06-15 09:00:00,1.97,1.9706,1.96985,1.9703,9499101248.0
2007-06-15 09:15:00,1.9703,1.9705,1.9696,1.97,8439700007.0
2007-06-15 09:30:00,1.97,1.97,1.9694,1.9697,11456999990.0
2007-06-15 09:45:00,1.9697,1.9698,1.96925,1.9696,11163900021.0
2007-06-15 10:00:00,1.9696,1.9696,1.9692,1.9692,7091467114.0
2007-06-15 10:15:00,1.9692,1.97,1.96915,1.9698,13961500020.0
2007-06-15 10:30:00,1.9698,1.9702,1.9694,1.9701,5204699981.0
2007-06-15 10:45:00,1.9701,1.9705,1.96995,1.9705,9431800010.0
2007-06-15 11:00:00,1.9704,1.9706,1.97,1.9701,5106799992.0
2007-06-15 11:15:00,1.9701,1.9704,1.97,1.9701,6659499981.0
2007-06-15 11:30:00,1.9701,1.9704,1.97005,1.9703,6297600014.0
2007-06-15 11:45:00,1.9703,1.9706,1.9699,1.97005,10922500002.0
2007-06-15 12:00:00,1.97,1.9704,1.97,1.9702,13316700009.0
2007-06-15 12:15:00,1.9702,1.971,1.9701,1.9706,11131988972.0
2007-06-15 12:30:00,1.97055,1.9707,1.97,1.97,8460499988.0
2007-06-15 12:45:00,1.97,1.9706,1.96995,1.9702,8197499975.0
2007-06-15 13:00:00,1.9702,1.9704,1.96995,1.9703,9258399971.0
2007-06-15 13:15:00,1.9703,1.9706,1.97,1.97,9514700006.0
2007-06-15 13:30:00,1.9701,1.9702,1.9695,1.9699,7622600010.0
2007-06-15 13:45:00,1.9699,1.9701,1.96955,1.97,7854500005.0
2007-06-15 14:00:00,1.9701,1.9701,1.9695,1.96955,11405199993.0
2007-06-15 14:15:00,1.9696,1.9702,1.9694,1.9695,13727937718.0
2007-06-15 14:30:00,1.9695,1.9727,1.9695,1.9725,25881700001.0
2007-06-15 14:45:00,1.9724,1.9737,1.9721,1.9732,23519900042.0
2007-06-15 15:00:00,1.9733,1.9741,1.9728,1.9733,21182300016.0
2007-06-15 15:15:00,1.9733,1.9764,1.9733,1.9753,17533026861.0
2007-06-15 15:30:00,1.9754,1.97545,1.9741,1.97415,17959400010.0
2007-06-15 15:45:00,1.97415,1.97445,1.9728,1.9733,14683349992.0
2007-06-15 16:00:00,1.9732,1.9752,1.9731,1.975,20630500031.0
2007-06-15 16:15:00,1.975,1.9765,1.97455,1.97575,15574600006.0
2007-06-15 16:30:00,1.9757,1.9769,1.97565,1.9768,20725099992.0
2007-06-15 16:45:00,1.9767,1.977,1.9763,1.9768,23456899926.0
2007-06-15 17:00:00,1.97675,1.9777,1.97675,1.9775,21064399985.0
2007-06-15 17:15:00,1.9774,1.9779,1.97675,1.97675,17068740418.0
2007-06-15 17:30:00,1.9768,1.9769,1.97625,1.97635,9447000022.0
2007-06-15 17:45:00,1.9763,1.977,1.9761,1.9761,15545299983.0
2007-06-15 18:00:00,1.97615,1.9772,1.97615,1.977,9671300015.0
2007-06-15 18:15:00,1.977,1.977,1.97635,1.97655,8036299982.0
2007-06-15 18:30:00,1.97655,1.9767,1.97625,1.9766,11881500005.0
2007-06-15 18:45:00,1.9766,1.9774,1.97655,1.9773,10021199962.0
2007-06-15 19:00:00,1.9773,1.97735,1.97695,1.9773,9075699971.0
2007-06-15 19:15:00,1.9773,1.9774,1.97695,1.9774,10139899987.0
2007-06-15 19:30:00,1.9774,1.9776,1.9772,1.9773,6652519991.0
2007-06-15 19:45:00,1.9773,1.9774,1.9768,1.977,8395200007.0
2007-06-15 20:00:00,1.977,1.977,1.9764,1.9765,7610917553.0
2007-06-15 20:15:00,1.97645,1.97655,1.9755,1.9757,8443868865.0
2007-06-15 20:30:00,1.9757,1.9757,1.975,1.9752,6834510014.0
2007-06-15 20:45:00,1.9752,1.9761,1.9749,1.97495,8230299997.0
2007-06-15 21:00:00,1.975,1.9752,1.97451,1.975,1978199999.0
2007-06-15 21:15:00,1.975,1.9753,1.9747,1.9748,1171699997.0
2007-06-15 21:30:00,1.9749,1.975,1.9737,1.974,4368599992.0
2007-06-15 21:45:00,1.974,1.9749,1.9738,1.9748,5834700012.0
2007-06-15 22:00:00,1.9748,1.9757,1.9748,1.9754,5347999994.0
2007-06-15 22:15:00,1.9754,1.9756,1.9749,1.9754,2327800001.0
2007-06-15 22:30:00,1.9754,1.9754,1.97492,1.9751,1699399990.0
2007-06-15 22:45:00,1.975,1.9761,1.975,1.9759,1514899995.0
2007-06-18 00:00:00,1.976,1.9763,1.9758,1.9762,5484600009.0
2007-06-18 00:15:00,1.9758,1.9764,1.9758,1.9764,3656400006.0
2007-06-18 00:30:00,1.9763,1.9764,1.9759,1.9763,4265800007.0
2007-06-18 00:45:00,1.9762,1.9763,1.9756,1.9762,5484600009.0
2007-06-18 01:00:00,1.9761,1.9763,1.9761,1.9763,2437600004.0
2007-06-18 01:15:00,1.9762,1.9764,1.9762,1.9764,4265800007.0
2007-06-18 01:30:00,1.9763,1.9764,1.9761,1.9764,3656400006.0
2007-06-18 01:45:00,1.9763,1.9777,1.9762,1.9773,3047000005.0
2007-06-18 02:00:00,1.9774,1.9776,1.9764,1.9765,3717299996.0
2007-06-18 02:15:00,1.9765,1.9766,1.9762,1.9762,2830260018.0
2007-06-18 02:30:00,1.9762,1.9766,1.9758,1.97655,3818200011.0
2007-06-18 02:45:00,1.97655,1.9771,1.97629,1.9763,6437100022.0
2007-06-18 03:00:00,1.9763,1.9768,1.97604,1.9768,2136600001.0
2007-06-18 03:15:00,1.9768,1.9769,1.97649,1.97666,1428099999.0
2007-06-18 03:30:00,1.97628,1.9769,1.97628,1.9766,1375600008.0
2007-06-18 03:45:00,1.9766,1.97725,1.97635,1.97695,1448500001.0
2007-06-18 04:00:00,1.97695,1.97735,1.9769,1.9773,1594799994.0
2007-06-18 04:15:00,1.9772,1.9772,1.9764,1.9767,5081999983.0
2007-06-18 04:30:00,1.97651,1.9772,1.97609,1.9772,2358809972.0
2007-06-18 04:45:00,1.9772,1.9773,1.97688,1.9773,2541519972.0
2007-06-18 05:00:00,1.9773,1.9775,1.9771,1.9774,2725199980.0
2007-06-18 05:15:00,1.97715,1.9775,1.97708,1.9773,2416599971.0
2007-06-18 05:30:00,1.9773,1.9774,1.97697,1.9772,2148900000.0
2007-06-18 05:45:00,1.9772,1.9775,1.97696,1.9775,1881600005.0
2007-06-18 06:00:00,1.9775,1.9779,1.97745,1.97752,1564769999.0
2007-06-18 06:15:00,1.9778,1.9778,1.9773,1.9776,3831199966.0
2007-06-18 06:30:00,1.9776,1.9779,1.97725,1.97775,2877500031.0
2007-06-18 06:45:00,1.97775,1.97805,1.97723,1.97785,2719000006.0
2007-06-18 07:00:00,1.97785,1.9783,1.9778,1.978,3885499975.0
2007-06-18 07:15:00,1.978,1.9783,1.97785,1.9782,1416599983.0
2007-06-18 07:30:00,1.9782,1.9782,1.97786,1.9781,2996399997.0
2007-06-18 07:45:00,1.9781,1.9791,1.9779,1.9787,7942599964.0
2007-06-18 08:00:00,1.9787,1.9791,1.9787,1.97885,4720399993.0
2007-06-18 08:15:00,1.97885,1.9794,1.9788,1.97905,5930499983.0
2007-06-18 08:30:00,1.97905,1.98,1.97878,1.9798,5701800012.0
2007-06-18 08:45:00,1.9798,1.9826,1.9798,1.9824,23240280025.0
2007-06-18 09:00:00,1.9825,1.9832,1.9823,1.9825,15444807307.0
2007-06-18 09:15:00,1.9825,1.9843,1.9825,1.9837,16786399992.0
2007-06-18 09:30:00,1.9837,1.9838,1.98305,1.9833,14922062494.0
2007-06-18 09:45:00,1.9833,1.9837,1.9825,1.983,15722600010.0
2007-06-18 10:00:00,1.983,1.9834,1.98195,1.9834,12461809980.0
2007-06-18 10:15:00,1.9834,1.98395,1.98325,1.9837,16018200007.0
2007-06-18 10:30:00,1.9837,1.98385,1.9822,1.9822,14612299981.0
2007-06-18 10:45:00,1.98215,1.9832,1.9817,1.9831,17959300037.0
2007-06-18 11:00:00,1.9831,1.9833,1.9822,1.9824,10986499990.0
2007-06-18 11:15:00,1.9825,1.9825,1.98205,1.9823,15164399925.0
2007-06-18 11:30:00,1.9824,1.9834,1.98225,1.9828,12829399987.0
2007-06-18 11:45:00,1.98275,1.9829,1.9816,1.9819,11583099985.0
2007-06-18 12:00:00,1.9819,1.9822,1.9813,1.9815,17399499934.0
2007-06-18 12:15:00,1.9816,1.9816,1.9807,1.981,17232700006.0
2007-06-18 12:30:00,1.981,1.9815,1.9807,1.981,11292799986.0
2007-06-18 12:45:00,1.981,1.98135,1.98075,1.9809,10253199989.0
2007-06-18 13:00:00,1.9809,1.982,1.9809,1.982,11075399953.0
2007-06-18 13:15:00,1.9819,1.9826,1.98175,1.9822,11155800021.0
2007-06-18 13:30:00,1.9822,1.9827,1.98145,1.9825,12389414845.0
2007-06-18 13:45:00,1.9825,1.9825,1.98175,1.9819,10208700022.0
2007-06-18 14:00:00,1.9819,1.9821,1.98145,1.9817,13908225021.0
2007-06-18 14:15:00,1.9817,1.9825,1.9817,1.9823,18508622305.0
2007-06-18 14:30:00,1.9823,1.9832,1.9821,1.9828,14972975007.0
2007-06-18 14:45:00,1.9828,1.9828,1.9809,1.9809,18617399945.0
2007-06-18 15:00:00,1.9808,1.9823,1.9805,1.9821,18782499982.0
2007-06-18 15:15:00,1.9822,1.9824,1.9815,1.98185,13852400035.0
2007-06-18 15:30:00,1.98185,1.9823,1.9814,1.9817,15176704019.0
2007-06-18 15:45:00,1.98165,1.9818,1.981,1.9814,15300500022.0
2007-06-18 16:00:00,1.9815,1.9815,1.98025,1.9808,13065300013.0
2007-06-18 16:15:00,1.9808,1.9812,1.9803,1.9808,21029000022.0
2007-06-18 16:30:00,1.9808,1.9817,1.9807,1.9815,23735899994.0
2007-06-18 16:45:00,1.9814,1.982,1.9802,1.9808,24650599875.0
2007-06-18 17:00:00,1.9807,1.9812,1.9804,1.98105,21123945803.0
2007-06-18 17:15:00,1.981,1.9814,1.98075,1.9813,18494199981.0
2007-06-18 17:30:00,1.9813,1.9819,1.98105,1.9819,13962499990.0
2007-06-18 17:45:00,1.9819,1.9822,1.98155,1.982,9649099984.0
2007-06-18 18:00:00,1.982,1.9824,1.9816,1.9821,11360340014.0
2007-06-18 18:15:00,1.9821,1.9832,1.98205,1.9825,9161999999.0
2007-06-18 18:30:00,1.9825,1.9834,1.9825,1.9832,8177400005.0
2007-06-18 18:45:00,1.9832,1.98355,1.9826,1.983,6791000005.0
2007-06-18 19:00:00,1.983,1.9834,1.9828,1.983,8625600018.0
2007-06-18 19:15:00,1.983,1.9832,1.98285,1.9831,3569499997.0
2007-06-18 19:30:00,1.9831,1.9834,1.98255,1.9829,4069000004.0
2007-06-18 19:45:00,1.9829,1.983,1.9824,1.983,7727400024.0
2007-06-18 20:00:00,1.98295,1.9833,1.9828,1.98285,5413200005.0
2007-06-18 20:15:00,1.98285,1.9834,1.9828,1.9829,4819800004.0
2007-06-18 20:30:00,1.9829,1.9836,1.9829,1.9836,6329000002.0
2007-06-18 20:45:00,1.9836,1.9838,1.98315,1.98355,9134600018.0
2007-06-18 21:00:00,1.9835,1.9836,1.98297,1.98325,3124300000.0
2007-06-18 21:15:00,1.98325,1.9835,1.9831,1.9833,4798360002.0
2007-06-18 21:30:00,1.98335,1.9835,1.98305,1.98345,2290300006.0
2007-06-18 21:45:00,1.98345,1.9836,1.9832,1.9833,4965830021.0
2007-06-18 22:00:00,1.9833,1.9833,1.9829,1.983,5147600002.0
2007-06-18 22:15:00,1.983,1.9831,1.98273,1.98283,2420900031.0
2007-06-18 22:30:00,1.983,1.9835,1.9829,1.9833,7418999969.0
2007-06-18 22:45:00,1.9834,1.9841,1.9829,1.9833,4344199992.0
2007-06-18 23:00:00,1.9832,1.9834,1.9829,1.983,1986799999.0
2007-06-18 23:15:00,1.9828,1.9834,1.98274,1.9832,1318299987.0
2007-06-18 23:30:00,1.9832,1.98335,1.98298,1.9832,5876200003.0
2007-06-18 23:45:00,1.9833,1.9835,1.9826,1.98295,3527399976.0
2007-06-19 00:00:00,1.9833,1.98404,1.9832,1.9837,3373599990.0
2007-06-19 00:15:00,1.98373,1.9844,1.98352,1.9842,2332199986.0
2007-06-19 00:30:00,1.9842,1.9842,1.9839,1.9839,785600000.0
2007-06-19 00:45:00,1.9839,1.9839,1.9833,1.9835,798000000.0
2007-06-19 01:00:00,1.9835,1.9838,1.98333,1.9837,1380099998.0
2007-06-19 01:15:00,1.98365,1.984,1.98352,1.984,963499999.0
2007-06-19 01:30:00,1.984,1.984,1.98337,1.9838,2142500001.0
2007-06-19 01:45:00,1.9838,1.9839,1.98342,1.98355,1741800002.0
2007-06-19 02:00:00,1.9836,1.9843,1.98352,1.9843,2170200009.0
2007-06-19 02:15:00,1.9843,1.9848,1.98405,1.9845,3756400003.0
2007-06-19 02:30:00,1.9845,1.9846,1.98405,1.98455,2969100008.0
2007-06-19 02:45:00,1.9845,1.9848,1.98413,1.98431,3831199991.0
2007-06-19 03:00:00,1.9845,1.9848,1.9845,1.9847,1528099993.0
2007-06-19 03:15:00,1.98465,1.9849,1.98439,1.9848,3031099987.0
2007-06-19 03:30:00,1.9849,1.9849,1.9844,1.9845,2580999997.0
2007-06-19 03:45:00,1.9845,1.9845,1.9841,1.9843,5043600000.0
2007-06-19 04:00:00,1.9843,1.9846,1.98415,1.98431,2386899994.0
2007-06-19 04:15:00,1.98437,1.9848,1.9843,1.9844,2261799967.0
2007-06-19 04:30:00,1.9844,1.9849,1.9843,1.9846,2649299967.0
2007-06-19 04:45:00,1.9846,1.9848,1.98429,1.9846,911099997.0
2007-06-19 05:00:00,1.9846,1.9846,1.98416,1.9846,2631300010.0
2007-06-19 05:15:00,1.9846,1.9848,1.98431,1.9845,2825499970.0
2007-06-19 05:30:00,1.9845,1.9847,1.98409,1.9843,1810099999.0
2007-06-19 05:45:00,1.9843,1.9843,1.98377,1.98398,1941000004.0
2007-06-19 06:00:00,1.9842,1.9842,1.9836,1.984,2731800006.0
2007-06-19 06:15:00,1.984,1.98425,1.98375,1.9839,3269999996.0
2007-06-19 06:30:00,1.9839,1.9842,1.98374,1.98395,815900000.0
2007-06-19 06:45:00,1.98392,1.984,1.98357,1.9838,1947799998.0
2007-06-19 07:00:00,1.9838,1.9842,1.98375,1.9842,4038499994.0
2007-06-19 07:15:00,1.9842,1.9846,1.9841,1.9845,4235900024.0
2007-06-19 07:30:00,1.9845,1.9847,1.98405,1.9845,4954000007.0
2007-06-19 07:45:00,1.9845,1.9858,1.9845,1.9858,5944700000.0
2007-06-19 08:00:00,1.9858,1.9858,1.9846,1.98465,7498300009.0
2007-06-19 08:15:00,1.9847,1.9855,1.9845,1.98515,8413300008.0
2007-06-19 08:30:00,1.9851,1.9855,1.98495,1.98495,7318099987.0
2007-06-19 08:45:00,1.98495,1.98535,1.9845,1.9852,9211700033.0
2007-06-19 09:00:00,1.9852,1.9853,1.984,1.9841,13716799992.0
2007-06-19 09:15:00,1.9841,1.98505,1.98365,1.9846,14560699988.0
2007-06-19 09:30:00,1.9846,1.985,1.9845,1.9848,13452399998.0
2007-06-19 09:45:00,1.9848,1.98485,1.98355,1.9838,19387899995.0
2007-06-19 10:00:00,1.9838,1.984,1.9837,1.9838,12782200003.0
2007-06-19 10:15:00,1.9838,1.9846,1.9838,1.9844,13259600000.0
2007-06-19 10:30:00,1.9844,1.9846,1.9832,1.98365,22241500043.0
2007-06-19 10:45:00,1.9837,1.9837,1.9825,1.9835,21849849971.0
2007-06-19 11:00:00,1.9835,1.9843,1.9826,1.9841,18280000015.0
2007-06-19 11:15:00,1.9841,1.9843,1.98365,1.9837,13957800015.0
2007-06-19 11:30:00,1.98365,1.9838,1.9832,1.9835,7638100003.0
2007-06-19 11:45:00,1.9835,1.9838,1.98345,1.9837,6292999998.0
2007-06-19 12:00:00,1.9837,1.9848,1.98365,1.9841,11802299989.0
2007-06-19 12:15:00,1.9841,1.9858,1.984,1.9856,11644099999.0
2007-06-19 12:30:00,1.9857,1.9864,1.9851,1.9855,10714100003.0
2007-06-19 12:45:00,1.9855,1.9859,1.98545,1.9857,12023299967.0
2007-06-19 13:00:00,1.9857,1.9861,1.9853,1.9859,10870900003.0
2007-06-19 13:15:00,1.9859,1.9874,1.9859,1.9863,14991600012.0
2007-06-19 13:30:00,1.9862,1.9867,1.9859,1.9866,10800799981.0
2007-06-19 13:45:00,1.9866,1.9867,1.9862,1.9866,12742700011.0
2007-06-19 14:00:00,1.9866,1.9873,1.9866,1.98675,16592550043.0
2007-06-19 14:15:00,1.9867,1.9876,1.9866,1.987,13090999996.0
2007-06-19 14:30:00,1.9871,1.9877,1.9867,1.9868,21256935937.0
2007-06-19 14:45:00,1.9867,1.9873,1.9863,1.9871,14603099965.0
2007-06-19 15:00:00,1.9872,1.9875,1.9867,1.9872,17851300039.0
2007-06-19 15:15:00,1.98715,1.9878,1.9871,1.9878,17261999996.0
2007-06-19 15:30:00,1.98775,1.9878,1.9872,1.9875,14625100017.0
2007-06-19 15:45:00,1.9875,1.9879,1.9868,1.9879,20726599978.0
2007-06-19 16:00:00,1.9877,1.9883,1.9872,1.988,24339000019.0
2007-06-19 16:15:00,1.988,1.9883,1.9876,1.9877,20728003987.0
2007-06-19 16:30:00,1.9877,1.988,1.9875,1.98795,16120700014.0
2007-06-19 16:45:00,1.988,1.9887,1.9873,1.9873,25006399950.0
2007-06-19 17:00:00,1.9874,1.988,1.9873,1.9878,16064799968.0
2007-06-19 17:15:00,1.9878,1.98825,1.9877,1.988,15406599998.0
2007-06-19 17:30:00,1.988,1.9883,1.9878,1.98785,13123399993.0
2007-06-19 17:45:00,1.98785,1.9885,1.98765,1.9882,13045399991.0
2007-06-19 18:00:00,1.9882,1.9886,1.9878,1.9885,20483600052.0
2007-06-19 18:15:00,1.9885,1.9887,1.9877,1.9886,19793119962.0
2007-06-19 18:30:00,1.9887,1.9889,1.9884,1.98865,10718700010.0
2007-06-19 18:45:00,1.98865,1.9888,1.98835,1.9887,5829499994.0
2007-06-19 19:00:00,1.9887,1.9888,1.98795,1.98795,6866000002.0
2007-06-19 19:15:00,1.988,1.9884,1.98735,1.9876,8533399999.0
2007-06-19 19:30:00,1.9876,1.988,1.9871,1.9878,17827099981.0
2007-06-19 19:45:00,1.9878,1.9884,1.98765,1.988,15125700008.0
2007-06-19 20:00:00,1.988,1.9887,1.9878,1.9878,12826799980.0
2007-06-19 20:15:00,1.9879,1.9881,1.98765,1.9878,5183999994.0
2007-06-19 20:30:00,1.9878,1.9883,1.98775,1.9882,9062699968.0
2007-06-19 20:45:00,1.9882,1.9887,1.988,1.9887,13790100014.0
2007-06-19 21:00:00,1.9886,1.98875,1.988,1.9881,7177500036.0
2007-06-19 21:15:00,1.9881,1.9885,1.98785,1.98835,3041900002.0
2007-06-19 21:30:00,1.98835,1.9886,1.9882,1.9884,4879100006.0
2007-06-19 21:45:00,1.9885,1.98875,1.98814,1.98865,2761100001.0
2007-06-19 22:00:00,1.98865,1.98875,1.98835,1.9885,2292900003.0
2007-06-19 22:15:00,1.9885,1.9887,1.98832,1.98832,1463700006.0
2007-06-19 22:30:00,1.98844,1.9887,1.98828,1.98855,1426599993.0
2007-06-19 22:45:00,1.9886,1.9887,1.9883,1.9886,6019600015.0
2007-06-19 23:00:00,1.9886,1.9894,1.98812,1.9886,1705800000.0
2007-06-19 23:15:00,1.9886,1.9886,1.9879,1.9881,2064499993.0
2007-06-19 23:30:00,1.9881,1.9881,1.98754,1.98795,996999999.0
2007-06-19 23:45:00,1.98791,1.9881,1.98751,1.98782,1656600001.0
2007-06-20 00:00:00,1.9879,1.988,1.98768,1.9879,1757000003.0
2007-06-20 00:15:00,1.9878,1.9878,1.98734,1.9878,1144599999.0
2007-06-20 00:30:00,1.9878,1.9879,1.9875,1.9876,1520499996.0
2007-06-20 00:45:00,1.9876,1.9878,1.9871,1.9871,1354899998.0
2007-06-20 01:00:00,1.9872,1.9875,1.98693,1.9872,2643200002.0
2007-06-20 01:15:00,1.9872,1.9874,1.98693,1.98725,2120700021.0
2007-06-20 01:30:00,1.98725,1.9877,1.98684,1.9876,1810200012.0
2007-06-20 01:45:00,1.9876,1.9877,1.9873,1.98755,1887900016.0
2007-06-20 02:00:00,1.98755,1.9884,1.98755,1.98776,3730800012.0
2007-06-20 02:15:00,1.98784,1.9883,1.98768,1.98792,2007200018.0
2007-06-20 02:30:00,1.9883,1.9883,1.98788,1.988,1305900012.0
2007-06-20 02:45:00,1.988,1.9881,1.98768,1.9878,4212900002.0
2007-06-20 03:00:00,1.9879,1.9879,1.9875,1.9875,2515060011.0
2007-06-20 03:15:00,1.9875,1.9876,1.98707,1.98755,3208599976.0
2007-06-20 03:30:00,1.9876,1.98845,1.9876,1.9881,2638800000.0
2007-06-20 03:45:00,1.9881,1.9882,1.98755,1.9882,5006600019.0
2007-06-20 04:00:00,1.9882,1.9883,1.98778,1.9882,1152699997.0
2007-06-20 04:15:00,1.98825,1.9884,1.98805,1.98815,3272899997.0
2007-06-20 04:30:00,1.9881,1.9883,1.98788,1.98803,1479699998.0
2007-06-20 04:45:00,1.9882,1.9883,1.98725,1.9879,1421200005.0
2007-06-20 05:00:00,1.98815,1.98835,1.9878,1.9881,2080500003.0
2007-06-20 05:15:00,1.9881,1.9885,1.9879,1.9882,1438100006.0
2007-06-20 05:30:00,1.98783,1.9882,1.987,1.9872,3689399985.0
2007-06-20 05:45:00,1.9872,1.9877,1.987,1.9873,4854799971.0
2007-06-20 06:00:00,1.9873,1.98735,1.98684,1.98702,2236000010.0
2007-06-20 06:15:00,1.9872,1.9874,1.98695,1.9873,783800003.0
2007-06-20 06:30:00,1.98731,1.9875,1.98694,1.9874,2448299994.0
2007-06-20 06:45:00,1.98723,1.9875,1.98699,1.9873,1695599993.0
2007-06-20 07:00:00,1.9875,1.9876,1.9872,1.9874,4223500001.0
2007-06-20 07:15:00,1.9874,1.9877,1.98695,1.9876,4889999986.0
2007-06-20 07:30:00,1.9876,1.9885,1.98737,1.9884,3358300014.0
2007-06-20 07:45:00,1.9884,1.9887,1.98795,1.9881,3906499991.0
2007-06-20 08:00:00,1.9881,1.9888,1.9876,1.9885,7647699994.0
2007-06-20 08:15:00,1.98838,1.9888,1.98795,1.9883,7683499975.0
2007-06-20 08:30:00,1.9883,1.9893,1.9883,1.9887,8316300055.0
2007-06-20 08:45:00,1.9888,1.9892,1.9886,1.9891,6940799989.0
2007-06-20 09:00:00,1.9891,1.9898,1.9879,1.9879,15255199956.0
2007-06-20 09:15:00,1.988,1.9883,1.98735,1.9876,18971401672.0
2007-06-20 09:30:00,1.9876,1.9886,1.98745,1.9884,15607999991.0
2007-06-20 09:45:00,1.9884,1.9884,1.9878,1.9879,9275599984.0
2007-06-20 10:00:00,1.9879,1.9885,1.98775,1.9881,12562400023.0
2007-06-20 10:15:00,1.9881,1.9883,1.9873,1.9873,13695899971.0
2007-06-20 10:30:00,1.9873,1.9923,1.9873,1.9906,26805400078.0
2007-06-20 10:45:00,1.9905,1.9909,1.98945,1.9898,20963643897.0
2007-06-20 11:00:00,1.9897,1.991,1.9897,1.9907,20882899991.0
2007-06-20 11:15:00,1.9907,1.9914,1.99065,1.991,18341999996.0
2007-06-20 11:30:00,1.991,1.992,1.9907,1.99165,14113900000.0
2007-06-20 11:45:00,1.9917,1.9926,1.9915,1.9926,22081099977.0
2007-06-20 12:00:00,1.9927,1.9933,1.99245,1.99255,13738299984.0
2007-06-20 12:15:00,1.99255,1.9928,1.9916,1.9917,13296100027.0
2007-06-20 12:30:00,1.9917,1.9921,1.9915,1.99175,9714699994.0
2007-06-20 12:45:00,1.9918,1.9928,1.9918,1.9927,12199600008.0
2007-06-20 13:00:00,1.9928,1.9929,1.99205,1.9926,15678000002.0
2007-06-20 13:15:00,1.9926,1.9928,1.9923,1.9928,11564999979.0
2007-06-20 13:30:00,1.9927,1.9929,1.9919,1.9925,11959900009.0
2007-06-20 13:45:00,1.9925,1.9928,1.99245,1.9926,9591899996.0
2007-06-20 14:00:00,1.99255,1.9934,1.9924,1.9931,15430900035.0
2007-06-20 14:15:00,1.99305,1.9932,1.9925,1.9926,15267300022.0
2007-06-20 14:30:00,1.9926,1.993,1.9921,1.9929,15392499998.0
2007-06-20 14:45:00,1.99285,1.994,1.9927,1.9939,15609400045.0
2007-06-20 15:00:00,1.9939,1.9939,1.99295,1.9931,17860762507.0
2007-06-20 15:15:00,1.9932,1.99355,1.99285,1.9934,12455369967.0
2007-06-20 15:30:00,1.99335,1.9937,1.99325,1.9933,13716900044.0
2007-06-20 15:45:00,1.9933,1.9934,1.99235,1.9928,19686299973.0
2007-06-20 16:00:00,1.993,1.9933,1.9922,1.9926,21494699951.0
2007-06-20 16:15:00,1.9925,1.9933,1.99245,1.9931,15938300015.0
2007-06-20 16:30:00,1.9931,1.99345,1.9929,1.99295,13294310010.0
2007-06-20 16:45:00,1.99295,1.9933,1.9926,1.9928,17421027513.0
2007-06-20 17:00:00,1.9929,1.9934,1.9925,1.9928,16310999950.0
2007-06-20 17:15:00,1.9928,1.9933,1.9925,1.9932,12433199964.0
2007-06-20 17:30:00,1.9933,1.9937,1.99305,1.9935,15083500042.0
2007-06-20 17:45:00,1.9935,1.994,1.99325,1.99345,11738200000.0
2007-06-20 18:00:00,1.99345,1.9937,1.99295,1.99345,13814100025.0
2007-06-20 18:15:00,1.99345,1.9944,1.99345,1.9942,16230400045.0
2007-06-20 18:30:00,1.9942,1.9942,1.99365,1.994,12166800012.0
2007-06-20 18:45:00,1.994,1.9942,1.99375,1.9942,10939499998.0
2007-06-20 19:00:00,1.9941,1.9943,1.9936,1.99375,13498300002.0
2007-06-20 19:15:00,1.99375,1.9941,1.9937,1.99385,8487000000.0
2007-06-20 19:30:00,1.9939,1.9941,1.99365,1.9941,8340900003.0
2007-06-20 19:45:00,1.9941,1.9946,1.994,1.99435,9189099999.0
2007-06-20 20:00:00,1.99435,1.9944,1.9939,1.9939,6124200015.0
2007-06-20 20:15:00,1.994,1.9945,1.99385,1.99435,11189900045.0
2007-06-20 20:30:00,1.99435,1.9947,1.99425,1.9946,4616600006.0
2007-06-20 20:45:00,1.9946,1.9948,1.99435,1.9946,4061800009.0
2007-06-20 21:00:00,1.9946,1.9947,1.994,1.9942,6989299992.0
2007-06-20 21:15:00,1.9942,1.99435,1.99295,1.99345,13663400005.0
2007-06-20 21:30:00,1.99345,1.99425,1.9932,1.994,11839299979.0
2007-06-20 21:45:00,1.99395,1.9941,1.9935,1.9935,7469500009.0
2007-06-20 22:00:00,1.9935,1.9936,1.9925,1.9931,9587960032.0
2007-06-20 22:15:00,1.9931,1.9932,1.99265,1.9928,6105999989.0
2007-06-20 22:30:00,1.9929,1.9933,1.9917,1.993,7421900008.0
2007-06-20 22:45:00,1.993,1.9933,1.9922,1.993,5500300000.0
2007-06-20 23:00:00,1.9929,1.9931,1.9923,1.993,2245300007.0
2007-06-20 23:15:00,1.993,1.99365,1.99274,1.9936,928299993.0
2007-06-20 23:30:00,1.9936,1.99365,1.99263,1.9929,1097400001.0
2007-06-20 23:45:00,1.9929,1.9929,1.9921,1.99215,2614499991.0
2007-06-21 00:00:00,1.9922,1.9924,1.99168,1.9918,3353800014.0
2007-06-21 00:15:00,1.9919,1.9921,1.99167,1.9919,1093600004.0
2007-06-21 00:30:00,1.9919,1.9921,1.9917,1.99195,1321000007.0
2007-06-21 00:45:00,1.99195,1.9924,1.99159,1.992,984599994.0
2007-06-21 01:00:00,1.992,1.992,1.99125,1.9913,2524800003.0
2007-06-21 01:15:00,1.9913,1.9917,1.9913,1.9916,2180900014.0
2007-06-21 01:30:00,1.9916,1.992,1.99143,1.9919,2196099995.0
2007-06-21 01:45:00,1.99195,1.9926,1.99167,1.9925,3152599981.0
2007-06-21 02:00:00,1.9925,1.99265,1.99192,1.9921,2566399991.0
2007-06-21 02:15:00,1.9922,1.9924,1.9918,1.9918,4470699998.0
2007-06-21 02:30:00,1.9918,1.9921,1.9911,1.9911,6775099970.0
2007-06-21 02:45:00,1.9912,1.9913,1.99065,1.991,7154999945.0
2007-06-21 03:00:00,1.991,1.9913,1.99078,1.9911,3264619974.0
2007-06-21 03:15:00,1.9911,1.9918,1.99105,1.9914,3983999987.0
2007-06-21 03:30:00,1.9914,1.9918,1.99104,1.99155,4202999985.0
2007-06-21 03:45:00,1.99124,1.992,1.99108,1.9919,3328499974.0
2007-06-21 04:00:00,1.9919,1.9922,1.9917,1.9919,4049200000.0
2007-06-21 04:15:00,1.992,1.992,1.991,1.9913,4822199984.0
2007-06-21 04:30:00,1.9913,1.9916,1.99113,1.9916,1447800011.0
2007-06-21 04:45:00,1.9916,1.9917,1.99125,1.9916,2827399974.0
2007-06-21 05:00:00,1.9916,1.99171,1.99133,1.99149,1682899994.0
2007-06-21 05:15:00,1.99155,1.9917,1.99147,1.9916,900700002.0
2007-06-21 05:30:00,1.9916,1.9917,1.99114,1.9916,1236299997.0
2007-06-21 05:45:00,1.99155,1.9919,1.9912,1.9917,1272300000.0
2007-06-21 06:00:00,1.9918,1.9919,1.99122,1.99175,1387899994.0
2007-06-21 06:15:00,1.9918,1.992,1.99155,1.9918,2724799997.0
2007-06-21 06:30:00,1.99168,1.992,1.99116,1.9913,3185499989.0
2007-06-21 06:45:00,1.9913,1.9914,1.9911,1.9913,2532599990.0
2007-06-21 07:00:00,1.9913,1.9915,1.99091,1.9912,5356399978.0
2007-06-21 07:15:00,1.9912,1.9916,1.99101,1.9916,2727299966.0
2007-06-21 07:30:00,1.9916,1.9917,1.99145,1.9917,1753100003.0
2007-06-21 07:45:00,1.9917,1.9926,1.99145,1.9919,6246400018.0
2007-06-21 08:00:00,1.9919,1.9928,1.99165,1.9924,7041584304.0
2007-06-21 08:15:00,1.9925,1.9928,1.9916,1.992,11989699937.0
2007-06-21 08:30:00,1.992,1.9928,1.992,1.9924,6780000002.0
2007-06-21 08:45:00,1.9924,1.9938,1.99215,1.9935,12543799979.0
2007-06-21 09:00:00,1.9935,1.9937,1.9912,1.992,22124410069.0
2007-06-21 09:15:00,1.992,1.99285,1.9916,1.992,17405600012.0
2007-06-21 09:30:00,1.9921,1.9924,1.99175,1.9922,15374099960.0
2007-06-21 09:45:00,1.9922,1.9926,1.99185,1.99245,11495650025.0
2007-06-21 10:00:00,1.9925,1.9929,1.9918,1.9925,9772800001.0
2007-06-21 10:15:00,1.9925,1.9931,1.99175,1.99295,15121599986.0
2007-06-21 10:30:00,1.993,1.9931,1.99225,1.99235,17026112546.0
2007-06-21 10:45:00,1.9924,1.9927,1.9922,1.9924,12380000013.0
2007-06-21 11:00:00,1.9924,1.9925,1.9915,1.9919,8870687487.0
2007-06-21 11:15:00,1.99195,1.9924,1.9913,1.9915,10724600002.0
2007-06-21 11:30:00,1.9915,1.992,1.991,1.9912,9613100011.0
2007-06-21 11:45:00,1.9912,1.9912,1.9894,1.99,13356299985.0
2007-06-21 12:00:00,1.9899,1.9903,1.9886,1.98965,17548401048.0
2007-06-21 12:15:00,1.98965,1.9903,1.98955,1.9901,7072299975.0
2007-06-21 12:30:00,1.9902,1.9906,1.9901,1.9904,7295900007.0
2007-06-21 12:45:00,1.99035,1.9905,1.99005,1.9904,8431799996.0
2007-06-21 13:00:00,1.9904,1.9904,1.98955,1.99015,19503799976.0
2007-06-21 13:15:00,1.99015,1.992,1.99005,1.9918,17710260001.0
2007-06-21 13:30:00,1.9918,1.9926,1.9915,1.9923,18301260068.0
2007-06-21 13:45:00,1.9923,1.9929,1.9919,1.9924,18296499987.0
2007-06-21 14:00:00,1.9924,1.9935,1.9923,1.993,19695680010.0
2007-06-21 14:15:00,1.9931,1.9935,1.99215,1.9926,18879699996.0
2007-06-21 14:30:00,1.9926,1.9941,1.9923,1.9926,22313899949.0
2007-06-21 14:45:00,1.9926,1.9932,1.99225,1.9927,22634000013.0
2007-06-21 15:00:00,1.9926,1.9931,1.9921,1.9921,19888199954.0
2007-06-21 15:15:00,1.9922,1.9926,1.9917,1.9923,20344700001.0
2007-06-21 15:30:00,1.9924,1.9928,1.9922,1.9922,19912999994.0
2007-06-21 15:45:00,1.9922,1.9926,1.992,1.9924,13765000001.0
2007-06-21 16:00:00,1.9924,1.9927,1.99205,1.9921,14420099988.0
2007-06-21 16:15:00,1.9921,1.9922,1.99135,1.9921,19296699978.0
2007-06-21 16:30:00,1.9921,1.9925,1.992,1.9923,18539399973.0
2007-06-21 16:45:00,1.99225,1.9928,1.992,1.99235,9804499991.0
2007-06-21 17:00:00,1.99235,1.9927,1.99215,1.9927,10303999998.0
2007-06-21 17:15:00,1.9927,1.993,1.9921,1.9921,11590199976.0
2007-06-21 17:30:00,1.9921,1.9928,1.9919,1.9923,8062899989.0
2007-06-21 17:45:00,1.9923,1.9923,1.99205,1.9921,6294899989.0
2007-06-21 18:00:00,1.9921,1.9922,1.9912,1.9919,14669100015.0
2007-06-21 18:15:00,1.9919,1.99285,1.99175,1.99275,8841025005.0
2007-06-21 18:30:00,1.9927,1.9929,1.9924,1.9926,7347500031.0
2007-06-21 18:45:00,1.99265,1.9927,1.99205,1.9925,8247599990.0
2007-06-21 19:00:00,1.9925,1.9925,1.99205,1.99215,5764400001.0
2007-06-21 19:15:00,1.99215,1.9923,1.9917,1.99175,7355659992.0
2007-06-21 19:30:00,1.99175,1.9925,1.9917,1.99225,9216700006.0
2007-06-21 19:45:00,1.99225,1.9926,1.9922,1.9925,5143500009.0
2007-06-21 20:00:00,1.99245,1.99255,1.9917,1.9919,9493099987.0
2007-06-21 20:15:00,1.9919,1.9928,1.99175,1.9922,15733200021.0
2007-06-21 20:30:00,1.9923,1.9925,1.99185,1.9923,9733400016.0
2007-06-21 20:45:00,1.9923,1.9924,1.99195,1.992,10033000007.0
2007-06-21 21:00:00,1.992,1.9922,1.99175,1.992,2625369998.0
2007-06-21 21:15:00,1.992,1.992,1.99175,1.9919,4987800000.0
2007-06-21 21:30:00,1.9919,1.9925,1.99173,1.9923,5907700007.0
2007-06-21 21:45:00,1.9923,1.9925,1.99203,1.9924,2853399996.0
2007-06-21 22:00:00,1.9924,1.9926,1.99215,1.9924,5613600025.0
2007-06-21 22:15:00,1.9924,1.9928,1.99227,1.99227,1918999997.0
2007-06-21 22:30:00,1.99229,1.9926,1.9921,1.9925,2548099998.0
2007-06-21 22:45:00,1.9925,1.9927,1.992,1.9924,2837199978.0
2007-06-21 23:00:00,1.9924,1.9928,1.99204,1.9927,1875299992.0
2007-06-21 23:15:00,1.99243,1.9933,1.9916,1.992,2190300009.0
2007-06-21 23:30:00,1.992,1.9926,1.99154,1.9917,965700000.0
2007-06-21 23:45:00,1.9917,1.9922,1.99163,1.9921,1245599999.0
2007-06-22 00:00:00,1.9921,1.9928,1.9921,1.99232,1924299997.0
2007-06-22 00:15:00,1.9926,1.9927,1.99203,1.9924,1858300004.0
2007-06-22 00:30:00,1.9924,1.9925,1.99206,1.9925,1587299983.0
2007-06-22 00:45:00,1.99233,1.9928,1.99225,1.99265,1280500002.0
2007-06-22 01:00:00,1.99265,1.9927,1.992,1.99205,1032999996.0
2007-06-22 01:15:00,1.9923,1.9925,1.99189,1.99235,1111900011.0
2007-06-22 01:30:00,1.99235,1.9924,1.99201,1.99209,1239700009.0
2007-06-22 01:45:00,1.99213,1.99245,1.992,1.9921,1914600017.0
2007-06-22 02:00:00,1.9921,1.9927,1.99182,1.9924,3618499984.0
2007-06-22 02:15:00,1.9924,1.9925,1.99132,1.9914,4162200024.0
2007-06-22 02:30:00,1.99125,1.9918,1.99119,1.9918,2163090017.0
2007-06-22 02:45:00,1.9918,1.9919,1.9915,1.9916,3345299980.0
2007-06-22 03:00:00,1.9916,1.9916,1.99115,1.9912,2176300000.0
2007-06-22 03:15:00,1.9914,1.9915,1.99084,1.9913,1537099983.0
2007-06-22 03:30:00,1.9913,1.9915,1.99093,1.99127,2449999996.0
2007-06-22 03:45:00,1.9915,1.992,1.9915,1.9916,3298300000.0
2007-06-22 04:00:00,1.99165,1.992,1.99134,1.9917,2245800007.0
2007-06-22 04:15:00,1.9917,1.9917,1.99125,1.9917,1539399998.0
2007-06-22 04:30:00,1.9917,1.9922,1.99139,1.9919,2765900018.0
2007-06-22 04:45:00,1.992,1.992,1.9915,1.9919,1531700001.0
2007-06-22 05:00:00,1.99144,1.9924,1.99144,1.9923,2751000006.0
2007-06-22 05:15:00,1.9923,1.9926,1.9923,1.9924,1851800000.0
2007-06-22 05:30:00,1.99245,1.9925,1.99206,1.9924,3162900016.0
2007-06-22 05:45:00,1.9924,1.9925,1.992,1.9925,1865300006.0
2007-06-22 06:00:00,1.9925,1.9927,1.99203,1.9924,1918400010.0
2007-06-22 06:15:00,1.9924,1.9926,1.99208,1.9926,3244800002.0
2007-06-22 06:30:00,1.9926,1.9927,1.99208,1.99226,2656099994.0
2007-06-22 06:45:00,1.9925,1.9926,1.99213,1.9924,3011500033.0
2007-06-22 07:00:00,1.9924,1.9928,1.99235,1.99262,4566500004.0
2007-06-22 07:15:00,1.9928,1.9932,1.9927,1.9929,2518399988.0
2007-06-22 07:30:00,1.993,1.99315,1.99265,1.9929,2422400018.0
2007-06-22 07:45:00,1.99285,1.99385,1.9928,1.9935,6169000008.0
2007-06-22 08:00:00,1.9935,1.9952,1.9935,1.9943,16710424922.0
2007-06-22 08:15:00,1.9944,1.9951,1.9943,1.9948,9993299971.0
2007-06-22 08:30:00,1.9948,1.9962,1.9947,1.9947,15164199984.0
2007-06-22 08:45:00,1.9948,1.9951,1.99425,1.99445,7986780001.0
2007-06-22 09:00:00,1.9945,1.9948,1.99375,1.99415,13198900005.0
2007-06-22 09:15:00,1.9942,1.9948,1.9939,1.994,10311699993.0
2007-06-22 09:30:00,1.994,1.9946,1.9934,1.9942,14557700057.0
2007-06-22 09:45:00,1.9942,1.9948,1.99415,1.9945,10944367477.0
2007-06-22 10:00:00,1.9946,1.9951,1.9941,1.9944,15010599999.0
2007-06-22 10:15:00,1.9944,1.9947,1.99415,1.9945,9140599958.0
2007-06-22 10:30:00,1.9945,1.9956,1.9945,1.9953,10713199979.0
2007-06-22 10:45:00,1.9953,1.9957,1.9946,1.9956,13515600016.0
2007-06-22 11:00:00,1.9956,1.9957,1.99475,1.9948,12924499980.0
2007-06-22 11:15:00,1.9948,1.9958,1.99475,1.9958,10280800009.0
2007-06-22 11:30:00,1.99575,1.9962,1.99505,1.99515,13190600019.0
2007-06-22 11:45:00,1.99515,1.9953,1.9945,1.9945,16918549958.0
2007-06-22 12:00:00,1.99445,1.9949,1.99445,1.9947,13810099981.0
2007-06-22 12:15:00,1.9947,1.99505,1.99445,1.99475,6483299987.0
2007-06-22 12:30:00,1.9947,1.9958,1.9947,1.9957,12659101305.0
2007-06-22 12:45:00,1.9957,1.9959,1.99535,1.9959,7660399964.0
2007-06-22 13:00:00,1.9959,1.9968,1.99565,1.9965,11198200003.0
2007-06-22 13:15:00,1.9965,1.9966,1.996,1.9963,11760099961.0
2007-06-22 13:30:00,1.9963,1.9972,1.996,1.9968,15580899989.0
2007-06-22 13:45:00,1.9968,1.9972,1.99645,1.9967,15202900033.0
2007-06-22 14:00:00,1.9967,1.99715,1.99635,1.9969,13934200035.0
2007-06-22 14:15:00,1.997,1.9993,1.9969,1.9988,21706999994.0
2007-06-22 14:30:00,1.99875,1.9992,1.99845,1.9988,13708523998.0
2007-06-22 14:45:00,1.9988,1.99955,1.9986,1.9989,16963254445.0
2007-06-22 15:00:00,1.99885,1.9996,1.99885,1.9994,14936200040.0
2007-06-22 15:15:00,1.9994,1.9994,1.99825,1.9983,12563799973.0
2007-06-22 15:30:00,1.9983,1.9988,1.9982,1.9986,11458200003.0
2007-06-22 15:45:00,1.9986,1.9987,1.99775,1.99775,10138899992.0
2007-06-22 16:00:00,1.9979,1.999,1.9978,1.9982,12442921967.0
2007-06-22 16:15:00,1.9982,1.9994,1.99815,1.99855,13447299992.0
2007-06-22 16:30:00,1.9986,1.9986,1.9961,1.9966,21133160049.0
2007-06-22 16:45:00,1.9965,1.9972,1.9947,1.9956,21597899919.0
2007-06-22 17:00:00,1.9957,1.9967,1.9952,1.9966,20186299999.0
2007-06-22 17:15:00,1.9966,1.9966,1.9957,1.9966,16836100096.0
2007-06-22 17:30:00,1.9966,1.9978,1.99635,1.9974,15538700021.0
2007-06-22 17:45:00,1.9974,1.9975,1.9965,1.9973,14598699982.0
2007-06-22 18:00:00,1.9974,1.9984,1.9971,1.99785,15500700018.0
2007-06-22 18:15:00,1.9979,1.998,1.99725,1.9974,8331699993.0
2007-06-22 18:30:00,1.9974,1.9978,1.99715,1.99765,12268599983.0
2007-06-22 18:45:00,1.99765,1.9982,1.9975,1.99795,5693000000.0
2007-06-22 19:00:00,1.998,1.9985,1.99765,1.99825,11915000004.0
2007-06-22 19:15:00,1.9983,1.9987,1.9976,1.99835,13775419970.0
2007-06-22 19:30:00,1.99835,1.999,1.99825,1.99845,10725399985.0
2007-06-22 19:45:00,1.99845,1.9989,1.9984,1.9985,10485199988.0
2007-06-22 20:00:00,1.9985,1.9993,1.99845,1.9991,10484400012.0
2007-06-22 20:15:00,1.9991,1.9992,1.99855,1.9987,7183700013.0
2007-06-22 20:30:00,1.9988,1.9988,1.99805,1.99805,4912999988.0
2007-06-22 20:45:00,1.9981,1.99935,1.99805,1.9993,7380200003.0
2007-06-22 21:00:00,1.9993,1.9994,1.99853,1.99853,4070500004.0
2007-06-22 21:15:00,1.9989,1.9989,1.9986,1.9987,1908899992.0
2007-06-22 21:30:00,1.9987,1.999,1.99845,1.9985,5049200002.0
2007-06-22 21:45:00,1.9986,1.99885,1.99845,1.99855,1413199998.0
2007-06-22 22:00:00,1.9986,1.9988,1.99823,1.9988,1091400002.0
2007-06-22 22:15:00,1.9988,1.9988,1.99826,1.9988,1447900006.0
2007-06-22 22:30:00,1.9988,1.9989,1.9983,1.99835,1211599997.0
2007-06-22 22:45:00,1.9984,1.9994,1.9983,1.9989,749199999.0
2007-06-25 00:00:00,1.9993,1.9993,1.9987,1.9989,24000000.0
2007-06-25 00:15:00,1.999,1.9992,1.999,1.9992,4800000.0
2007-06-25 00:30:00,1.9991,1.9993,1.999,1.9992,9600000.0
2007-06-25 00:45:00,1.9993,1.9993,1.9992,1.9992,2400000.0
2007-06-25 01:00:00,1.9991,1.9992,1.9991,1.9992,9600000.0
2007-06-25 01:15:00,1.9991,1.9992,1.999,1.9991,16800000.0
2007-06-25 01:30:00,1.9992,1.9992,1.9989,1.999,9600000.0
2007-06-25 01:45:00,1.9991,1.9993,1.999,1.9992,9600000.0
2007-06-25 02:00:00,1.9993,1.9994,1.99881,1.9994,1371900001.0
2007-06-25 02:15:00,1.9994,1.9996,1.99901,1.9992,2143200004.0
2007-06-25 02:30:00,1.9992,1.9995,1.99882,1.9994,1799800010.0
2007-06-25 02:45:00,1.9994,1.9996,1.9992,1.99935,1594680003.0
2007-06-25 03:00:00,1.9994,1.99975,1.9991,1.9994,2874569991.0
2007-06-25 03:15:00,1.9993,1.9998,1.99925,1.9996,1632999998.0
2007-06-25 03:30:00,1.9996,1.9998,1.99912,1.9997,1274800016.0
2007-06-25 03:45:00,1.99951,1.9998,1.99937,1.9997,854299999.0
2007-06-25 04:00:00,1.9997,1.9999,1.9992,1.9993,3423299978.0
2007-06-25 04:15:00,1.99925,1.9997,1.9992,1.9997,3674700031.0
2007-06-25 04:30:00,1.9997,1.9999,1.99953,1.9998,2005499983.0
2007-06-25 04:45:00,1.9998,1.9998,1.99927,1.9995,1345400002.0
2007-06-25 05:00:00,1.9998,1.9998,1.99933,1.9997,1593800005.0
2007-06-25 05:15:00,1.99955,1.9998,1.99907,1.99928,2225499986.0
2007-06-25 05:30:00,1.9996,1.9997,1.99916,1.9994,3637700026.0
2007-06-25 05:45:00,1.9994,1.9995,1.99894,1.9994,2885399985.0
2007-06-25 06:00:00,1.99935,1.9996,1.99917,1.9995,2014800006.0
2007-06-25 06:15:00,1.9995,1.9998,1.9993,1.99952,2428599997.0
2007-06-25 06:30:00,1.9996,1.9997,1.99918,1.9996,2393600001.0
2007-06-25 06:45:00,1.9994,1.9996,1.99905,1.9996,5029323847.0
2007-06-25 07:00:00,1.99936,1.9996,1.9989,1.99905,4270499932.0
2007-06-25 07:15:00,1.9991,1.9991,1.99888,1.99895,3030109986.0
2007-06-25 07:30:00,1.999,1.9993,1.9988,1.9991,2885110001.0
2007-06-25 07:45:00,1.99883,1.9994,1.99869,1.9992,3911519009.0
2007-06-25 08:00:00,1.9992,1.9993,1.99875,1.999,5763900012.0
2007-06-25 08:15:00,1.999,1.9995,1.9988,1.9989,5774300017.0
2007-06-25 08:30:00,1.9989,1.9991,1.99865,1.9987,3486199987.0
2007-06-25 08:45:00,1.9987,1.9995,1.9986,1.9994,7409000002.0
2007-06-25 09:00:00,1.9994,1.9996,1.9984,1.99845,7716999995.0
2007-06-25 09:15:00,1.99845,1.99865,1.9975,1.9981,10833399991.0
2007-06-25 09:30:00,1.9981,1.9991,1.99805,1.999,12699600022.0
2007-06-25 09:45:00,1.999,1.9995,1.9987,1.9988,8557299983.0
2007-06-25 10:00:00,1.9988,1.9995,1.99855,1.9989,15077899988.0
2007-06-25 10:15:00,1.9989,2.0006,1.99875,1.9997,15258779985.0
2007-06-25 10:30:00,1.9997,2.0003,1.99935,2.0003,11706819979.0
2007-06-25 10:45:00,2.0003,2.0005,1.9994,1.99985,14076099987.0
2007-06-25 11:00:00,1.9999,1.9999,1.9996,1.9998,5236700006.0
2007-06-25 11:15:00,1.99975,2.0005,1.99965,2.0003,4731200006.0
2007-06-25 11:30:00,2.0003,2.0004,1.99985,1.9999,10992499990.0
2007-06-25 11:45:00,2.0,2.0003,1.99905,1.9999,9917100012.0
2007-06-25 12:00:00,1.9997,2.0,1.99845,1.99855,19911899985.0
2007-06-25 12:15:00,1.99855,1.9996,1.9985,1.9989,7566199995.0
2007-06-25 12:30:00,1.9989,1.999,1.9987,1.9988,3047700003.0
2007-06-25 12:45:00,1.9988,1.999,1.9984,1.9984,3613400020.0
2007-06-25 13:00:00,1.9985,1.9986,1.99695,1.99805,11554200014.0
2007-06-25 13:15:00,1.99805,1.9987,1.99785,1.9982,9366500005.0
2007-06-25 13:30:00,1.9982,1.9986,1.9977,1.9986,8593600038.0
2007-06-25 13:45:00,1.9986,1.9994,1.9986,1.999,6915400013.0
2007-06-25 14:00:00,1.999,1.999,1.9981,1.9985,10079700014.0
2007-06-25 14:15:00,1.99845,1.9992,1.9983,1.9991,7929499989.0
2007-06-25 14:30:00,1.9991,1.9993,1.99885,1.9991,16034799961.0
2007-06-25 14:45:00,1.9991,2.0001,1.9989,2.0,14878799977.0
2007-06-25 15:00:00,1.9997,2.0004,1.9995,1.9997,12273700005.0
2007-06-25 15:15:00,1.99965,1.9998,1.9992,1.9992,4249600011.0
2007-06-25 15:30:00,1.9992,1.9994,1.99875,1.999,14889999973.0
2007-06-25 15:45:00,1.999,1.9993,1.9984,1.9984,14270100020.0
2007-06-25 16:00:00,1.9983,1.9992,1.998,1.9983,22947099991.0
2007-06-25 16:15:00,1.9982,1.99875,1.99815,1.9986,17205599974.0
2007-06-25 16:30:00,1.99855,1.9986,1.9976,1.9978,15772800010.0
2007-06-25 16:45:00,1.9978,1.998,1.9966,1.9966,18540400028.0
2007-06-25 17:00:00,1.9965,1.9967,1.9956,1.996,8149499990.0
2007-06-25 17:15:00,1.9958,1.9965,1.9956,1.9965,16593399960.0
2007-06-25 17:30:00,1.9965,1.9969,1.996,1.9967,12097200007.0
2007-06-25 17:45:00,1.99665,1.99685,1.99595,1.996,12094000003.0
2007-06-25 18:00:00,1.9961,1.99735,1.99605,1.99695,9996199973.0
2007-06-25 18:15:00,1.9971,1.9973,1.9966,1.9973,6830599997.0
2007-06-25 18:30:00,1.9973,1.9973,1.9971,1.99715,3429899994.0
2007-06-25 18:45:00,1.9972,1.9973,1.9967,1.99675,4980199990.0
2007-06-25 19:00:00,1.9968,1.9973,1.99675,1.9972,2216599999.0
2007-06-25 19:15:00,1.99725,1.9977,1.99715,1.99745,4970800008.0
2007-06-25 19:30:00,1.99745,1.9977,1.99725,1.9976,5737280003.0
2007-06-25 19:45:00,1.9976,1.9976,1.9972,1.9975,5872300004.0
2007-06-25 20:00:00,1.9975,1.9976,1.99713,1.99755,2365200001.0
2007-06-25 20:15:00,1.99755,1.9977,1.99731,1.9974,5511299986.0
2007-06-25 20:30:00,1.9974,1.9982,1.99725,1.9981,9307399981.0
2007-06-25 20:45:00,1.9981,1.9988,1.998,1.9986,13437100022.0
2007-06-25 21:00:00,1.9986,1.9989,1.9983,1.9988,7276400012.0
2007-06-25 21:15:00,1.9988,1.9989,1.9982,1.9986,6896299998.0
2007-06-25 21:30:00,1.9986,1.9987,1.99765,1.9978,9230099989.0
2007-06-25 21:45:00,1.9978,1.99805,1.9975,1.9975,4116499998.0
2007-06-25 22:00:00,1.9975,1.9978,1.99745,1.9976,4945000001.0
2007-06-25 22:15:00,1.9976,1.9978,1.99727,1.99733,4160999930.0
2007-06-25 22:30:00,1.9975,1.9977,1.9973,1.9975,3534200034.0
2007-06-25 22:45:00,1.99731,1.9978,1.997,1.9976,1523500001.0
2007-06-25 23:00:00,1.9976,1.9978,1.99744,1.9977,843000000.0
2007-06-25 23:15:00,1.9977,1.998,1.99754,1.9978,2108300035.0
2007-06-25 23:30:00,1.9978,1.998,1.99742,1.99765,1749599987.0
2007-06-25 23:45:00,1.99745,1.998,1.99738,1.99755,1624500003.0
2007-06-26 00:00:00,1.99765,1.9979,1.9973,1.9979,1742799986.0
2007-06-26 00:15:00,1.9979,1.99815,1.9977,1.99815,2072400000.0
2007-06-26 00:30:00,1.99825,1.9984,1.99775,1.998,1927500004.0
2007-06-26 00:45:00,1.99805,1.9982,1.99749,1.9979,1733500000.0
2007-06-26 01:00:00,1.9979,1.9983,1.99785,1.9981,1826100000.0
2007-06-26 01:15:00,1.9981,1.9981,1.99759,1.998,2555199971.0
2007-06-26 01:30:00,1.998,1.998,1.99768,1.99777,1185499989.0
2007-06-26 01:45:00,1.9979,1.998,1.99755,1.998,1316299997.0
2007-06-26 02:00:00,1.998,1.9982,1.9979,1.9979,2646799985.0
2007-06-26 02:15:00,1.9979,1.998,1.99765,1.9979,661099995.0
2007-06-26 02:30:00,1.9975,1.9979,1.99729,1.9977,2501099989.0
2007-06-26 02:45:00,1.9977,1.998,1.99755,1.9979,3430800011.0
2007-06-26 03:00:00,1.9978,1.9988,1.99775,1.99847,3941100018.0
2007-06-26 03:15:00,1.9986,1.9988,1.99819,1.9986,2044799996.0
2007-06-26 03:30:00,1.9986,1.9987,1.99825,1.9986,1537499998.0
2007-06-26 03:45:00,1.99832,1.9987,1.99814,1.9987,2331199992.0
2007-06-26 04:00:00,1.9987,1.9987,1.99825,1.9986,1291299991.0
2007-06-26 04:15:00,1.99833,1.9987,1.99817,1.9987,2158900008.0
2007-06-26 04:30:00,1.99845,1.9988,1.99825,1.99855,2453700000.0
2007-06-26 04:45:00,1.9986,1.99865,1.998,1.9984,2562999984.0
2007-06-26 05:00:00,1.9984,1.9985,1.99783,1.99795,2463200012.0
2007-06-26 05:15:00,1.9982,1.9984,1.99801,1.9984,2712700023.0
2007-06-26 05:30:00,1.99811,1.9987,1.99807,1.9987,2590299991.0
2007-06-26 05:45:00,1.9987,1.9988,1.99827,1.99875,2791899977.0
2007-06-26 06:00:00,1.9988,1.9988,1.99833,1.9988,1577500001.0
2007-06-26 06:15:00,1.9988,1.99885,1.9984,1.99857,1367799999.0
2007-06-26 06:30:00,1.99853,1.9988,1.99829,1.9988,1529699994.0
2007-06-26 06:45:00,1.9988,1.9988,1.99834,1.9988,2258399987.0
2007-06-26 07:00:00,1.9988,1.9989,1.99785,1.998,3688599988.0
2007-06-26 07:15:00,1.998,1.9981,1.9976,1.9979,3293699999.0
2007-06-26 07:30:00,1.9979,1.9983,1.9978,1.998,3922299969.0
2007-06-26 07:45:00,1.998,1.9983,1.9978,1.9981,2640100009.0
2007-06-26 08:00:00,1.9981,1.9985,1.99795,1.9981,7036700019.0
2007-06-26 08:15:00,1.9982,1.9989,1.998,1.9981,9888499996.0
2007-06-26 08:30:00,1.9981,1.9981,1.9967,1.9973,16959600011.0
2007-06-26 08:45:00,1.9973,1.9973,1.9965,1.9965,6581100003.0
2007-06-26 09:00:00,1.9965,1.9971,1.99615,1.9969,18681899962.0
2007-06-26 09:15:00,1.9969,1.9975,1.9958,1.997,23177400000.0
2007-06-26 09:30:00,1.997,1.9981,1.99655,1.9972,19545800046.0
2007-06-26 09:45:00,1.9972,1.998,1.9967,1.9977,14514697147.0
2007-06-26 10:00:00,1.9978,1.9979,1.9972,1.9978,11329685073.0
2007-06-26 10:15:00,1.9978,1.9979,1.9976,1.9976,11411700037.0
2007-06-26 10:30:00,1.9976,1.9985,1.9973,1.9982,12003600033.0
2007-06-26 10:45:00,1.9982,1.99935,1.9981,1.99915,16372399975.0
2007-06-26 11:00:00,1.99915,1.99925,1.99835,1.99835,13875999996.0
2007-06-26 11:15:00,1.99835,1.9984,1.9968,1.9973,16873200007.0
2007-06-26 11:30:00,1.9973,1.9975,1.9969,1.9971,15336200005.0
2007-06-26 11:45:00,1.9971,1.9973,1.9969,1.9973,8540399976.0
2007-06-26 12:00:00,1.9973,1.9978,1.99715,1.9973,8445999987.0
2007-06-26 12:15:00,1.9973,1.9982,1.9972,1.9982,11115700016.0
2007-06-26 12:30:00,1.9982,1.9988,1.998,1.9983,15300300013.0
2007-06-26 12:45:00,1.99845,1.9992,1.9983,1.999,16993299981.0
2007-06-26 13:00:00,1.999,1.9992,1.9986,1.9989,12915399998.0
2007-06-26 13:15:00,1.9989,1.9995,1.9986,1.9992,17686599989.0
2007-06-26 13:30:00,1.999,1.9998,1.9989,1.9993,24291300047.0
2007-06-26 13:45:00,1.9993,1.9995,1.9991,1.99915,15081150003.0
2007-06-26 14:00:00,1.9992,1.9999,1.99905,1.9997,15876550688.0
2007-06-26 14:15:00,1.9996,1.9999,1.9992,1.9999,11361399998.0
2007-06-26 14:30:00,1.9997,2.0016,1.99945,2.0011,19175499920.0
2007-06-26 14:45:00,2.0013,2.00135,1.9996,2.0001,22753500007.0
2007-06-26 15:00:00,1.9999,2.0004,1.9996,1.9997,24522501010.0
2007-06-26 15:15:00,1.99965,2.001,1.9996,2.00055,17694699965.0
2007-06-26 15:30:00,2.00055,2.0008,1.99995,2.0001,17114539988.0
2007-06-26 15:45:00,2.00015,2.0002,1.9995,1.9997,16149500023.0
2007-06-26 16:00:00,1.9998,2.0005,1.9982,1.999,29669200137.0
2007-06-26 16:15:00,1.9991,1.9994,1.9988,1.99905,16690650039.0
2007-06-26 16:30:00,1.99905,1.99905,1.9982,1.9986,13187399934.0
2007-06-26 16:45:00,1.9986,1.9994,1.9982,1.9993,19752900107.0
2007-06-26 17:00:00,1.9993,1.9997,1.9987,1.9989,20350900040.0
2007-06-26 17:15:00,1.99895,1.9992,1.9988,1.999,18973500017.0
2007-06-26 17:30:00,1.999,1.9994,1.99895,1.99925,13636100017.0
2007-06-26 17:45:00,1.9993,1.9999,1.99915,1.9994,15203800018.0
2007-06-26 18:00:00,1.9994,1.9996,1.99845,1.99915,16600200004.0
2007-06-26 18:15:00,1.9991,1.9992,1.9983,1.9989,11425199997.0
2007-06-26 18:30:00,1.9989,1.9995,1.9989,1.9994,9927000002.0
2007-06-26 18:45:00,1.9994,1.99975,1.9994,1.9996,7552800004.0
2007-06-26 19:00:00,1.9996,1.9998,1.9994,1.9994,8849600008.0
2007-06-26 19:15:00,1.9994,1.9997,1.99925,1.9993,9646899983.0
2007-06-26 19:30:00,1.9993,1.9993,1.99873,1.99905,9408700069.0
2007-06-26 19:45:00,1.9991,1.9991,1.9988,1.9989,6039299995.0
2007-06-26 20:00:00,1.9989,1.999,1.99855,1.99875,10903500004.0
2007-06-26 20:15:00,1.9988,1.9989,1.9986,1.9987,5332600006.0
2007-06-26 20:30:00,1.9987,1.9987,1.99825,1.9985,10011399954.0
2007-06-26 20:45:00,1.9985,1.9992,1.9984,1.99905,16577099914.0
2007-06-26 21:00:00,1.99905,1.9998,1.999,1.99955,7167499998.0
2007-06-26 21:15:00,1.9996,1.9998,1.99945,1.9996,4160100020.0
2007-06-26 21:30:00,1.9996,2.0,1.9992,1.9992,4942299990.0
2007-06-26 21:45:00,1.99915,1.9994,1.9987,1.9992,5436600002.0
2007-06-26 22:00:00,1.9992,1.99945,1.9988,1.9989,5163899983.0
2007-06-26 22:15:00,1.999,1.999,1.9983,1.9986,3754400004.0
2007-06-26 22:30:00,1.99855,1.9989,1.99855,1.9988,1289700000.0
2007-06-26 22:45:00,1.9988,1.9988,1.99825,1.9988,2851500010.0
2007-06-26 23:00:00,1.9987,1.9987,1.9982,1.9987,1749700011.0
2007-06-26 23:15:00,1.9987,1.9989,1.99824,1.99838,1449900003.0
2007-06-26 23:30:00,1.9985,1.9986,1.99785,1.99809,2401599999.0
2007-06-26 23:45:00,1.9982,1.9983,1.99798,1.99815,782399997.0
2007-06-27 00:00:00,1.9983,1.9983,1.9977,1.9977,2073700004.0
2007-06-27 00:15:00,1.9977,1.9979,1.99747,1.9977,1913099998.0
2007-06-27 00:30:00,1.9978,1.9982,1.99755,1.998,2869199994.0
2007-06-27 00:45:00,1.998,1.9982,1.99782,1.9981,3306500006.0
2007-06-27 01:00:00,1.9981,1.9982,1.99745,1.9976,2723299991.0
2007-06-27 01:15:00,1.9975,1.9976,1.99705,1.9973,3370200013.0
2007-06-27 01:30:00,1.9973,1.99785,1.99725,1.9977,3309200012.0
2007-06-27 01:45:00,1.99753,1.9983,1.99753,1.9982,1278099997.0
2007-06-27 02:00:00,1.9982,1.9988,1.9982,1.9986,4489199960.0
2007-06-27 02:15:00,1.9986,1.9987,1.9976,1.9976,2892699988.0
2007-06-27 02:30:00,1.9976,1.9984,1.99745,1.99805,2859299999.0
2007-06-27 02:45:00,1.9981,1.9982,1.99755,1.9982,5475699939.0
2007-06-27 03:00:00,1.9983,1.9985,1.99744,1.9978,7018999993.0
2007-06-27 03:15:00,1.9978,1.99781,1.99742,1.99749,2866899969.0
2007-06-27 03:30:00,1.99738,1.9983,1.99735,1.9983,2522900004.0
2007-06-27 03:45:00,1.9983,1.9984,1.99795,1.9982,2098200008.0
2007-06-27 04:00:00,1.9983,1.9983,1.9976,1.998,1939000011.0
2007-06-27 04:15:00,1.998,1.9981,1.99756,1.998,1517700000.0
2007-06-27 04:30:00,1.998,1.9983,1.99781,1.99825,1115599995.0
2007-06-27 04:45:00,1.99825,1.99831,1.9976,1.99791,1579199988.0
2007-06-27 05:00:00,1.99805,1.9982,1.99764,1.9979,2719600009.0
2007-06-27 05:15:00,1.99802,1.99815,1.99756,1.9979,855599997.0
2007-06-27 05:30:00,1.9978,1.9979,1.99745,1.9975,2750999995.0
2007-06-27 05:45:00,1.9975,1.9976,1.9971,1.99745,2645699995.0
2007-06-27 06:00:00,1.9974,1.9976,1.9973,1.9975,2745200001.0
2007-06-27 06:15:00,1.9975,1.998,1.9975,1.9979,3210400001.0
2007-06-27 06:30:00,1.9978,1.9982,1.9975,1.9981,5026699982.0
2007-06-27 06:45:00,1.99768,1.9982,1.99761,1.998,4025320014.0
2007-06-27 07:00:00,1.998,1.998,1.99757,1.9978,3682699999.0
2007-06-27 07:15:00,1.9978,1.998,1.99765,1.9979,3007199994.0
2007-06-27 07:30:00,1.9978,1.998,1.99735,1.9974,3946099994.0
2007-06-27 07:45:00,1.99745,1.9979,1.9969,1.99695,4809599978.0
2007-06-27 08:00:00,1.997,1.997,1.9961,1.9962,12830070013.0
2007-06-27 08:15:00,1.9962,1.9965,1.9932,1.9933,22578384168.0
2007-06-27 08:30:00,1.9931,1.9945,1.9929,1.994,16769600008.0
2007-06-27 08:45:00,1.994,1.9957,1.9936,1.9955,13254099981.0
2007-06-27 09:00:00,1.9955,1.99555,1.9942,1.9942,16457600008.0
2007-06-27 09:15:00,1.9942,1.9944,1.9929,1.9939,18818400009.0
2007-06-27 09:30:00,1.9938,1.9945,1.9938,1.9944,17834200011.0
2007-06-27 09:45:00,1.9944,1.9946,1.994,1.9944,22038199941.0
2007-06-27 10:00:00,1.9944,1.9949,1.99425,1.9946,19095819963.0
2007-06-27 10:15:00,1.9945,1.9949,1.99405,1.9947,17044899961.0
2007-06-27 10:30:00,1.9947,1.9952,1.9943,1.995,13587099962.0
2007-06-27 10:45:00,1.9949,1.9949,1.9937,1.9938,15263399998.0
2007-06-27 11:00:00,1.9938,1.9946,1.9938,1.9945,14623000041.0
2007-06-27 11:15:00,1.99445,1.9947,1.9931,1.9935,16866799998.0
2007-06-27 11:30:00,1.9935,1.9952,1.9931,1.9948,19752699930.0
2007-06-27 11:45:00,1.995,1.99535,1.9943,1.9943,15625999907.0
2007-06-27 12:00:00,1.9943,1.9953,1.9939,1.9943,21692700023.0
2007-06-27 12:15:00,1.9943,1.9947,1.99425,1.9946,9380300024.0
2007-06-27 12:30:00,1.9946,1.9949,1.9943,1.9947,15288800013.0
2007-06-27 12:45:00,1.9946,1.996,1.9943,1.9957,18744199993.0
2007-06-27 13:00:00,1.9958,1.997,1.9958,1.9964,12095799986.0
2007-06-27 13:15:00,1.9964,1.9965,1.9953,1.9957,16295289979.0
2007-06-27 13:30:00,1.9957,1.9963,1.9956,1.9956,11165899993.0
2007-06-27 13:45:00,1.9956,1.9961,1.9953,1.9955,20030299975.0
2007-06-27 14:00:00,1.9955,1.9966,1.99535,1.9966,13959000022.0
2007-06-27 14:15:00,1.9967,1.9987,1.9963,1.9969,18309199981.0
2007-06-27 14:30:00,1.9975,1.99933,1.9971,1.9974,4522699997.0
2007-06-27 14:45:00,1.9973,1.9976,1.99665,1.9967,22080800039.0
2007-06-27 15:00:00,1.9965,1.9974,1.9965,1.9971,21561199986.0
2007-06-27 15:15:00,1.997,1.9975,1.9969,1.9972,15931500052.0
2007-06-27 15:30:00,1.9972,1.9976,1.9968,1.9971,17250499973.0
2007-06-27 15:45:00,1.997,1.9977,1.9969,1.9973,23248999919.0
2007-06-27 16:00:00,1.9972,1.9976,1.99685,1.9972,21199809955.0
2007-06-27 16:15:00,1.9973,1.9978,1.9968,1.997,22514600055.0
2007-06-27 16:30:00,1.99695,1.9976,1.9969,1.9971,17814299949.0
2007-06-27 16:45:00,1.997,1.9971,1.9962,1.9967,21576200042.0
2007-06-27 17:00:00,1.9968,1.9975,1.9955,1.9958,19425100098.0
2007-06-27 17:15:00,1.9958,1.9969,1.9956,1.9964,20667999948.0
2007-06-27 17:30:00,1.9964,1.997,1.9963,1.9966,16552200013.0
2007-06-27 17:45:00,1.99655,1.9973,1.99635,1.9964,11613099979.0
2007-06-27 18:00:00,1.9964,1.9971,1.99605,1.997,14299299994.0
2007-06-27 18:15:00,1.997,1.9972,1.9966,1.9968,16662299971.0
2007-06-27 18:30:00,1.9968,1.9971,1.9965,1.9968,9142799962.0
2007-06-27 18:45:00,1.9968,1.9978,1.99665,1.9976,8753299998.0
2007-06-27 19:00:00,1.9976,1.9986,1.99745,1.99835,15972800012.0
2007-06-27 19:15:00,1.9984,1.9985,1.99745,1.99775,14175199973.0
2007-06-27 19:30:00,1.99775,1.9978,1.9975,1.9976,4534799987.0
2007-06-27 19:45:00,1.9976,1.9982,1.9976,1.99805,8554699977.0
2007-06-27 20:00:00,1.99805,1.9986,1.99805,1.9982,13354799985.0
2007-06-27 20:15:00,1.9982,1.9986,1.998,1.9982,8326099992.0
2007-06-27 20:30:00,1.9981,1.9983,1.99745,1.9978,8195600005.0
2007-06-27 20:45:00,1.9978,1.998,1.99755,1.99775,10610000012.0
2007-06-27 21:00:00,1.99775,1.9978,1.9975,1.9977,3957000002.0
2007-06-27 21:15:00,1.9977,1.99805,1.99755,1.9979,6074700000.0
2007-06-27 21:30:00,1.9979,1.9979,1.9975,1.9978,10221199971.0
2007-06-27 21:45:00,1.9978,1.9989,1.9978,1.9989,5403199998.0
2007-06-27 22:00:00,1.9988,1.9989,1.9985,1.9988,3143700002.0
2007-06-27 22:15:00,1.9988,1.9989,1.9985,1.9986,5593099990.0
2007-06-27 22:30:00,1.9986,1.9989,1.99807,1.9986,6353199993.0
2007-06-27 22:45:00,1.9986,1.9994,1.9986,1.9993,3286099988.0
2007-06-27 23:00:00,1.9993,1.9996,1.9989,1.9994,3359299992.0
2007-06-27 23:15:00,1.9995,1.99975,1.99915,1.9997,2461599996.0
2007-06-27 23:30:00,1.9997,1.9997,1.99875,1.999,1938400002.0
2007-06-27 23:45:00,1.9989,1.9991,1.99846,1.999,1191099992.0
2007-06-28 00:00:00,1.999,1.9992,1.99855,1.9992,898199995.0
2007-06-28 00:15:00,1.9992,1.9998,1.99875,1.9998,1548799996.0
2007-06-28 00:30:00,1.9998,2.0003,1.99955,1.99955,3030100001.0
2007-06-28 00:45:00,1.99955,1.99955,1.9989,1.9993,3614799975.0
2007-06-28 01:00:00,1.9993,1.9993,1.999,1.99905,2970899999.0
2007-06-28 01:15:00,1.9991,1.9994,1.99862,1.9992,1748400008.0
2007-06-28 01:30:00,1.99925,1.9996,1.99897,1.9993,1709999987.0
2007-06-28 01:45:00,1.9993,1.99965,1.99915,1.99955,1492559993.0
2007-06-28 02:00:00,1.99955,1.99975,1.99924,1.9996,852100001.0
2007-06-28 02:15:00,1.9997,2.00025,1.9996,1.99985,4143100011.0
2007-06-28 02:30:00,1.9999,1.9999,1.99925,1.9993,1830300005.0
2007-06-28 02:45:00,1.9993,1.9994,1.99873,1.9992,6144099996.0
2007-06-28 03:00:00,1.9992,1.99955,1.99915,1.9994,2800300003.0
2007-06-28 03:15:00,1.9994,1.9994,1.99795,1.9982,7027599978.0
2007-06-28 03:30:00,1.9982,1.9983,1.9977,1.998,3180900003.0
2007-06-28 03:45:00,1.9983,1.9992,1.99815,1.9992,4184900018.0
2007-06-28 04:00:00,1.9992,1.9994,1.9988,1.9992,3283700033.0
2007-06-28 04:15:00,1.9992,1.9994,1.999,1.9993,1627799996.0
2007-06-28 04:30:00,1.9993,1.9995,1.99907,1.9993,1291999986.0
2007-06-28 04:45:00,1.9993,1.9993,1.99865,1.99901,1488799989.0
2007-06-28 05:00:00,1.9992,1.9993,1.99745,1.99795,5578699987.0
2007-06-28 05:15:00,1.998,1.9992,1.9978,1.9991,3719999986.0
2007-06-28 05:30:00,1.9992,1.9992,1.9981,1.9985,3306499973.0
2007-06-28 05:45:00,1.9985,1.9988,1.9984,1.9986,2389600001.0
2007-06-28 06:00:00,1.9986,1.9989,1.99809,1.99858,3427100000.0
2007-06-28 06:15:00,1.999,1.999,1.99854,1.9989,3031199982.0
2007-06-28 06:30:00,1.9989,1.9991,1.9986,1.9987,2508600001.0
2007-06-28 06:45:00,1.9987,1.9988,1.99826,1.9986,4578099958.0
2007-06-28 07:00:00,1.99865,1.9992,1.9986,1.999,4536300023.0
2007-06-28 07:15:00,1.9992,1.9992,1.99868,1.999,4569899962.0
2007-06-28 07:30:00,1.999,1.9996,1.99873,1.9995,3187900027.0
2007-06-28 07:45:00,1.9995,2.0005,1.99939,2.0004,6145799997.0
2007-06-28 08:00:00,2.0004,2.0034,2.00015,2.0032,20806935956.0
2007-06-28 08:15:00,2.0032,2.0042,2.00245,2.0032,20701400024.0
2007-06-28 08:30:00,2.0032,2.0034,2.00205,2.00265,16003900037.0
2007-06-28 08:45:00,2.0027,2.0031,2.00225,2.0029,11306999983.0
2007-06-28 09:00:00,2.0029,2.003,2.0011,2.0011,20824499969.0
2007-06-28 09:15:00,2.00095,2.0017,2.0008,2.0013,23379499968.0
2007-06-28 09:30:00,2.0013,2.0027,2.00115,2.0019,19745899982.0
2007-06-28 09:45:00,2.00185,2.0027,2.00145,2.0018,15202899983.0
2007-06-28 10:00:00,2.0017,2.0024,2.00135,2.0022,15357799912.0
2007-06-28 10:15:00,2.0022,2.0026,2.00175,2.00195,12075400008.0
2007-06-28 10:30:00,2.002,2.0024,2.0018,2.0021,14777500016.0
2007-06-28 10:45:00,2.0021,2.0021,2.0005,2.0013,16401050076.0
2007-06-28 11:00:00,2.0013,2.0013,1.9997,1.99995,19211000027.0
2007-06-28 11:15:00,1.9999,2.0014,1.9998,2.0013,20212300033.0
2007-06-28 11:30:00,2.0015,2.0022,2.00115,2.0021,16894810025.0
2007-06-28 11:45:00,2.0021,2.0021,2.0014,2.0017,12867499994.0
2007-06-28 12:00:00,2.0017,2.002,2.0013,2.0018,14797800017.0
2007-06-28 12:15:00,2.0018,2.0019,2.0013,2.00175,15600100040.0
2007-06-28 12:30:00,2.0018,2.0018,2.00065,2.0013,12788399974.0
2007-06-28 12:45:00,2.0013,2.0022,2.00125,2.002,14292989993.0
2007-06-28 13:00:00,2.0026,2.0028,2.0015,2.0015,17747700030.0
2007-06-28 13:15:00,2.0014,2.0023,2.0013,2.0021,18784540007.0
2007-06-28 13:30:00,2.0021,2.0025,2.00185,2.00235,18399199947.0
2007-06-28 13:45:00,2.00235,2.0026,2.0018,2.00215,12749900015.0
2007-06-28 14:00:00,2.00215,2.0035,2.00215,2.0035,15184999988.0
2007-06-28 14:15:00,2.0036,2.0036,2.0025,2.0033,24754099931.0
2007-06-28 14:30:00,2.0035,2.0035,2.002,2.0022,23961700063.0
2007-06-28 14:45:00,2.0022,2.0025,2.0018,2.0021,19533800090.0
2007-06-28 15:00:00,2.0022,2.0024,2.00195,2.002,13223739992.0
2007-06-28 15:15:00,2.002,2.0024,2.00195,2.00215,11604600002.0
2007-06-28 15:30:00,2.00215,2.0024,2.0018,2.002,10125300035.0
2007-06-28 15:45:00,2.0022,2.0023,2.0018,2.0019,16254899969.0
2007-06-28 16:00:00,2.0019,2.00275,2.0019,2.00255,15784099994.0
2007-06-28 16:15:00,2.0026,2.0028,2.0019,2.002,16750899988.0
2007-06-28 16:30:00,2.00195,2.0021,2.0014,2.0019,19175800026.0
2007-06-28 16:45:00,2.0019,2.0026,2.00175,2.00245,16675699984.0
2007-06-28 17:00:00,2.0023,2.00275,2.00195,2.002,11401599978.0
2007-06-28 17:15:00,2.002,2.0022,2.00125,2.0018,13264160014.0
2007-06-28 17:30:00,2.0018,2.0024,2.0018,2.0018,13650700050.0
2007-06-28 17:45:00,2.0018,2.0023,2.0016,2.002,14055000001.0
2007-06-28 18:00:00,2.002,2.0021,2.00155,2.00175,6373400005.0
2007-06-28 18:15:00,2.00175,2.0023,2.0015,2.0021,9767199996.0
2007-06-28 18:30:00,2.0021,2.0021,2.0013,2.0014,12742600002.0
2007-06-28 18:45:00,2.0014,2.0015,2.0008,2.0013,14089599990.0
2007-06-28 19:00:00,2.0013,2.0017,2.0007,2.00075,13551400015.0
2007-06-28 19:15:00,2.0008,2.0016,2.0007,2.0014,13017000007.0
2007-06-28 19:30:00,2.0014,2.0019,2.0012,2.0017,15343200006.0
2007-06-28 19:45:00,2.0017,2.0025,2.0012,2.0016,13288900017.0
2007-06-28 20:00:00,2.0016,2.0023,2.0009,2.001,6854299984.0
2007-06-28 20:15:00,2.001,2.0024,2.0006,2.00155,19980102484.0
2007-06-28 20:30:00,2.00155,2.0019,2.0004,2.0016,16523300000.0
2007-06-28 20:45:00,2.0016,2.0018,2.0007,2.001,16929927041.0
2007-06-28 21:00:00,2.0011,2.0014,2.00095,2.0011,7729299988.0
2007-06-28 21:15:00,2.0011,2.0013,2.0004,2.0008,14457999990.0
2007-06-28 21:30:00,2.00075,2.0015,2.00075,2.0014,7749899975.0
2007-06-28 21:45:00,2.0016,2.0018,2.0013,2.0017,3645700002.0
2007-06-28 22:00:00,2.0017,2.0019,2.0015,2.0016,5533700013.0
2007-06-28 22:15:00,2.0016,2.0021,2.00134,2.0021,4264300001.0
2007-06-28 22:30:00,2.0021,2.0027,2.0018,2.0027,7363700035.0
2007-06-28 22:45:00,2.0026,2.003,2.00245,2.0026,4009879993.0
2007-06-28 23:00:00,2.0025,2.0029,2.0017,2.0028,2663099997.0
2007-06-28 23:15:00,2.0028,2.0028,2.00214,2.0022,1684500000.0
2007-06-28 23:30:00,2.0022,2.0026,2.0022,2.00225,1847199998.0
2007-06-28 23:45:00,2.00235,2.0024,2.00177,2.0023,1303099996.0
2007-06-29 00:00:00,2.00192,2.00238,2.00175,2.00185,964599990.0
2007-06-29 00:15:00,2.00185,2.00205,2.00129,2.00148,1077500005.0
2007-06-29 00:30:00,2.00144,2.0021,2.00144,2.0018,1945199998.0
2007-06-29 00:45:00,2.0018,2.002,2.00145,2.0019,2683200004.0
2007-06-29 01:00:00,2.0019,2.002,2.0013,2.0019,1471480001.0
2007-06-29 01:15:00,2.00178,2.0026,2.00168,2.0022,2582399998.0
2007-06-29 01:30:00,2.0022,2.0027,2.00195,2.0023,2175799993.0
2007-06-29 01:45:00,2.00206,2.0023,2.0016,2.002,3397399988.0
2007-06-29 02:00:00,2.002,2.002,2.00138,2.0016,1976499996.0
2007-06-29 02:15:00,2.0016,2.0019,2.00132,2.0019,1601799994.0
2007-06-29 02:30:00,2.0019,2.0019,2.00119,2.0017,1343400001.0
2007-06-29 02:45:00,2.0017,2.0028,2.00155,2.0026,2769549995.0
2007-06-29 03:00:00,2.0026,2.0027,2.0023,2.0023,4071650001.0
2007-06-29 03:15:00,2.0023,2.0026,2.00202,2.00245,3059500000.0
2007-06-29 03:30:00,2.0024,2.0025,2.0016,2.00175,3456900003.0
2007-06-29 03:45:00,2.00155,2.002,2.0015,2.0018,2460499998.0
2007-06-29 04:00:00,2.0018,2.00195,2.00135,2.0018,1789799999.0
2007-06-29 04:15:00,2.0018,2.0018,2.00155,2.0018,2266900003.0
2007-06-29 04:30:00,2.00163,2.0019,2.00139,2.0017,2095100000.0
2007-06-29 04:45:00,2.0017,2.002,2.00124,2.0018,3831300030.0
2007-06-29 05:00:00,2.0018,2.0021,2.00175,2.0019,3153900013.0
2007-06-29 05:15:00,2.0019,2.0025,2.0019,2.0025,1575499994.0
2007-06-29 05:30:00,2.0025,2.0025,2.00169,2.00193,2236000001.0
2007-06-29 05:45:00,2.0021,2.0025,2.00162,2.0021,2338599998.0
2007-06-29 06:00:00,2.0021,2.0024,2.00149,2.0021,3391900006.0
2007-06-29 06:15:00,2.0021,2.0021,2.00168,2.0021,1397399998.0
2007-06-29 06:30:00,2.0021,2.0023,2.00179,2.002,3373699990.0
2007-06-29 06:45:00,2.002,2.00225,2.00186,2.0022,2035499996.0
2007-06-29 07:00:00,2.0022,2.00225,2.00142,2.002,4643999995.0
2007-06-29 07:15:00,2.002,2.0028,2.00137,2.0028,2533999992.0
2007-06-29 07:30:00,2.0028,2.0039,2.0027,2.0036,7266403989.0
2007-06-29 07:45:00,2.0036,2.0037,2.0029,2.0036,6214600009.0
2007-06-29 08:00:00,2.0036,2.0038,2.0033,2.0036,6811400019.0
2007-06-29 08:15:00,2.0036,2.00385,2.00295,2.00345,9484300007.0
2007-06-29 08:30:00,2.0035,2.0035,2.0029,2.0031,8080100002.0
2007-06-29 08:45:00,2.0031,2.0044,2.0028,2.0041,13700299960.0
2007-06-29 09:00:00,2.0041,2.0046,2.001,2.001,20563000013.0
2007-06-29 09:15:00,2.0011,2.003,2.001,2.00255,18128799974.0
2007-06-29 09:30:00,2.00265,2.0027,2.00185,2.00225,13151899980.0
2007-06-29 09:45:00,2.0023,2.0025,2.00145,2.0017,16357902034.0
2007-06-29 10:00:00,2.0017,2.0019,2.0011,2.0012,20501999963.0
2007-06-29 10:15:00,2.0013,2.0019,2.0012,2.0013,16613149077.0
2007-06-29 10:30:00,2.0014,2.0026,2.0013,2.0019,16943299993.0
2007-06-29 10:45:00,2.0019,2.0023,2.00155,2.0022,14357199984.0
2007-06-29 11:00:00,2.0022,2.0025,2.0016,2.0019,13624699987.0
2007-06-29 11:15:00,2.0019,2.0024,2.0018,2.0021,13038600008.0
2007-06-29 11:30:00,2.002,2.0028,2.0018,2.00225,13192599936.0
2007-06-29 11:45:00,2.00225,2.0041,2.00215,2.0036,21424900057.0
2007-06-29 12:00:00,2.0037,2.0049,2.0033,2.004,23385900004.0
2007-06-29 12:15:00,2.0039,2.0049,2.0034,2.0044,23212359928.0
2007-06-29 12:30:00,2.0045,2.0061,2.00435,2.0046,25389799984.0
2007-06-29 12:45:00,2.0046,2.0055,2.0042,2.00485,18520300018.0
2007-06-29 13:00:00,2.0046,2.0049,2.004,2.0045,13233200017.0
2007-06-29 13:15:00,2.00445,2.00455,2.0034,2.0036,12586200027.0
2007-06-29 13:30:00,2.0036,2.0046,2.0036,2.0041,15020599985.0
2007-06-29 13:45:00,2.0042,2.0043,2.0036,2.0036,15860400033.0
2007-06-29 14:00:00,2.0036,2.005,2.00345,2.0037,15917299995.0
2007-06-29 14:15:00,2.0038,2.0055,2.0037,2.0044,21867399964.0
2007-06-29 14:30:00,2.0044,2.0055,2.0038,2.0047,24375800041.0
2007-06-29 14:45:00,2.0048,2.0059,2.0042,2.0056,21440100037.0
2007-06-29 15:00:00,2.0057,2.0064,2.0052,2.0058,22121299991.0
2007-06-29 15:15:00,2.0059,2.0061,2.0055,2.0055,20373499947.0
2007-06-29 15:30:00,2.0056,2.0061,2.0049,2.005,19735399947.0
2007-06-29 15:45:00,2.005,2.0052,2.0042,2.005,21177400059.0
2007-06-29 16:00:00,2.0049,2.005,2.004,2.0046,25061499992.0
2007-06-29 16:15:00,2.0046,2.0051,2.0045,2.005,15677599932.0
2007-06-29 16:30:00,2.005,2.00535,2.0041,2.0044,18211299973.0
2007-06-29 16:45:00,2.0045,2.0063,2.0043,2.0063,22177100010.0
2007-06-29 17:00:00,2.0059,2.00665,2.00555,2.0058,21764999982.0
2007-06-29 17:15:00,2.0058,2.0061,2.0055,2.0056,14434710020.0
2007-06-29 17:30:00,2.0056,2.0065,2.00515,2.0065,13955299993.0
2007-06-29 17:45:00,2.00645,2.00685,2.0054,2.006,17907999997.0
2007-06-29 18:00:00,2.00605,2.0071,2.006,2.0066,22432499985.0
2007-06-29 18:15:00,2.0066,2.0075,2.00625,2.0074,17590999985.0
2007-06-29 18:30:00,2.0074,2.0074,2.0067,2.00685,12914300027.0
2007-06-29 18:45:00,2.0068,2.0074,2.00665,2.0071,8718000003.0
2007-06-29 19:00:00,2.007,2.007,2.00555,2.0064,14823699992.0
2007-06-29 19:15:00,2.0064,2.0066,2.00575,2.0063,13163499986.0
2007-06-29 19:30:00,2.0063,2.007,2.0061,2.00695,12128499999.0
2007-06-29 19:45:00,2.007,2.0072,2.00625,2.0063,9601000002.0
2007-06-29 20:00:00,2.0063,2.0072,2.00615,2.0062,9844200018.0
2007-06-29 20:15:00,2.0062,2.007,2.00615,2.0069,6043599988.0
2007-06-29 20:30:00,2.0069,2.0071,2.0066,2.00675,5552199993.0
2007-06-29 20:45:00,2.0068,2.0077,2.00675,2.00755,9536199973.0
2007-06-29 21:00:00,2.0076,2.0085,2.0075,2.00755,5486699981.0
2007-06-29 21:15:00,2.00755,2.0082,2.00733,2.0079,3171100003.0
2007-06-29 21:30:00,2.0079,2.0079,2.0075,2.0077,2474599999.0
2007-06-29 21:45:00,2.0077,2.0083,2.0074,2.008,4656299991.0
2007-06-29 22:00:00,2.008,2.0083,2.0078,2.0081,3793899998.0
2007-06-29 22:15:00,2.0081,2.00815,2.00775,2.0079,1635800003.0
2007-06-29 22:30:00,2.0079,2.0082,2.0073,2.00815,1765099996.0
2007-06-29 22:45:00,2.00815,2.0087,2.0081,2.0086,1060299998.0
2007-07-02 00:00:00,2.0084,2.0084,2.0083,2.0084,2253000006.0
2007-07-02 00:15:00,2.0085,2.0085,2.0083,2.0084,1502000004.0
2007-07-02 00:30:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:45:00,2.0084,2.0085,2.0081,2.0082,2253000006.0
2007-07-02 01:00:00,2.0081,2.0081,2.0077,2.008,2628500007.0
2007-07-02 01:15:00,2.0079,2.008,2.0078,2.008,2253000006.0
2007-07-02 01:30:00,2.0081,2.0085,2.008,2.0084,2628500007.0
2007-07-02 01:45:00,2.0083,2.0086,2.0078,2.0078,4130500011.0
2007-07-02 02:00:00,2.00785,2.0084,2.0076,2.00825,2527299998.0
2007-07-02 02:15:00,2.0082,2.0083,2.00781,2.00796,2945899998.0
2007-07-02 02:30:00,2.00795,2.00845,2.00795,2.0084,1702699992.0
2007-07-02 02:45:00,2.0084,2.0087,2.00821,2.0085,2657999989.0
2007-07-02 03:00:00,2.0085,2.00875,2.00817,2.0087,1605000000.0
2007-07-02 03:15:00,2.0087,2.0088,2.0083,2.00839,1653599995.0
2007-07-02 03:30:00,2.0084,2.0086,2.00806,2.0085,788799999.0
2007-07-02 03:45:00,2.0085,2.0088,2.0082,2.0088,1460600003.0
2007-07-02 04:00:00,2.0088,2.0093,2.00846,2.009,3289124996.0
2007-07-02 04:15:00,2.0091,2.0097,2.00895,2.0097,4575200029.0
2007-07-02 04:30:00,2.0096,2.01,2.0094,2.0098,3315899983.0
2007-07-02 04:45:00,2.00945,2.0099,2.0092,2.0093,3662600002.0
2007-07-02 05:00:00,2.0093,2.0096,2.00913,2.0094,2890699997.0
2007-07-02 05:15:00,2.0094,2.0095,2.00884,2.0092,1705900004.0
2007-07-02 05:30:00,2.0092,2.0093,2.00872,2.0091,711999995.0
2007-07-02 05:45:00,2.0091,2.00942,2.00884,2.0091,1799499994.0
2007-07-02 06:00:00,2.0092,2.0095,2.00901,2.0093,2165299989.0
2007-07-02 06:15:00,2.0093,2.0093,2.0086,2.0086,3535599979.0
2007-07-02 06:30:00,2.0088,2.0088,2.00844,2.0087,993899992.0
2007-07-02 06:45:00,2.00866,2.0087,2.0084,2.0087,2890299997.0
2007-07-02 07:00:00,2.0087,2.0089,2.00843,2.0088,2333900002.0
2007-07-02 07:15:00,2.0088,2.0094,2.0087,2.0094,1801500014.0
2007-07-02 07:30:00,2.0094,2.0096,2.00898,2.00914,4170799996.0
2007-07-02 07:45:00,2.00913,2.0108,2.00898,2.0104,9713699999.0
2007-07-02 08:00:00,2.0104,2.0112,2.0101,2.0106,7514099978.0
2007-07-02 08:15:00,2.0106,2.0114,2.009,2.0093,11814599971.0
2007-07-02 08:30:00,2.0093,2.0101,2.0087,2.0088,10990899995.0
2007-07-02 08:45:00,2.0088,2.009,2.0071,2.0082,15902200016.0
2007-07-02 09:00:00,2.0082,2.0086,2.0071,2.0081,20969299946.0
2007-07-02 09:15:00,2.0082,2.0112,2.0081,2.0109,20974400013.0
2007-07-02 09:30:00,2.011,2.0128,2.0107,2.0114,19865800014.0
2007-07-02 09:45:00,2.0112,2.0117,2.01105,2.0115,19111699981.0
2007-07-02 10:00:00,2.0114,2.0115,2.0079,2.008,22156474963.0
2007-07-02 10:15:00,2.0081,2.0105,2.0079,2.0099,25252500007.0
2007-07-02 10:30:00,2.0099,2.01115,2.0092,2.0109,18152499909.0
2007-07-02 10:45:00,2.0109,2.011,2.0098,2.0105,13358699974.0
2007-07-02 11:00:00,2.0105,2.0106,2.0093,2.0103,17373700024.0
2007-07-02 11:15:00,2.0103,2.0109,2.0101,2.0106,7838599966.0
2007-07-02 11:30:00,2.0106,2.0108,2.0103,2.0107,12016100027.0
2007-07-02 11:45:00,2.0107,2.0121,2.0107,2.0116,17591699859.0
2007-07-02 12:00:00,2.0116,2.012,2.0113,2.0118,15186799968.0
2007-07-02 12:15:00,2.0118,2.012,2.0115,2.0115,13100600009.0
2007-07-02 12:30:00,2.0115,2.0117,2.0099,2.0103,14714099963.0
2007-07-02 12:45:00,2.0105,2.0107,2.0098,2.0104,18416599974.0
2007-07-02 13:00:00,2.0102,2.0104,2.0089,2.0097,20722800018.0
2007-07-02 13:15:00,2.0097,2.0106,2.00965,2.01015,18957099959.0
2007-07-02 13:30:00,2.01,2.0106,2.0094,2.0098,18805820009.0
2007-07-02 13:45:00,2.0098,2.0114,2.00975,2.011,21972999962.0
2007-07-02 14:00:00,2.0109,2.0112,2.00965,2.011,24237349958.0
2007-07-02 14:15:00,2.0109,2.0114,2.0107,2.01125,21393299927.0
2007-07-02 14:30:00,2.0113,2.0113,2.0104,2.01045,23164220047.0
2007-07-02 14:45:00,2.0103,2.0104,2.0094,2.0098,29801699820.0
2007-07-02 15:00:00,2.0099,2.0102,2.009,2.0096,19068499987.0
2007-07-02 15:15:00,2.0097,2.01,2.0086,2.0091,22918600024.0
2007-07-02 15:30:00,2.0092,2.0102,2.009,2.0102,17796500021.0
2007-07-02 15:45:00,2.0098,2.0106,2.00955,2.01025,18254999928.0
2007-07-02 16:00:00,2.0104,2.0118,2.0096,2.0114,19321300055.0
2007-07-02 16:15:00,2.0115,2.0123,2.0109,2.0122,24776200037.0
2007-07-02 16:30:00,2.0123,2.0127,2.0113,2.0114,23783600041.0
2007-07-02 16:45:00,2.0114,2.0142,2.0111,2.0135,23792899984.0
2007-07-02 17:00:00,2.0132,2.0144,2.0131,2.0132,21126600028.0
2007-07-02 17:15:00,2.0132,2.0155,2.0132,2.0152,19276699989.0
2007-07-02 17:30:00,2.0151,2.0169,2.0151,2.01595,17773499980.0
2007-07-02 17:45:00,2.01595,2.0168,2.0157,2.01595,13697387512.0
2007-07-02 18:00:00,2.016,2.016,2.0149,2.0154,13366099990.0
2007-07-02 18:15:00,2.01535,2.0173,2.0151,2.0167,13116499987.0
2007-07-02 18:30:00,2.0167,2.01745,2.0163,2.0165,11937400021.0
2007-07-02 18:45:00,2.0165,2.0166,2.0162,2.0165,5098599989.0
2007-07-02 19:00:00,2.0165,2.0165,2.01575,2.0165,12720700007.0
2007-07-02 19:15:00,2.0165,2.0165,2.01579,2.0163,12525799999.0
2007-07-02 19:30:00,2.0163,2.0164,2.01605,2.01615,7314149987.0
2007-07-02 19:45:00,2.0162,2.0166,2.01615,2.0164,5152599997.0
2007-07-02 20:00:00,2.0164,2.0166,2.01575,2.01575,10400299987.0
2007-07-02 20:15:00,2.0158,2.01625,2.01575,2.0162,9226699952.0
2007-07-02 20:30:00,2.01615,2.0166,2.01615,2.0165,5939500007.0
2007-07-02 20:45:00,2.0165,2.0168,2.01635,2.0164,8986999989.0
2007-07-02 21:00:00,2.01635,2.0167,2.016,2.0167,9013700023.0
2007-07-02 21:15:00,2.0167,2.0167,2.0164,2.0166,5132799989.0
2007-07-02 21:30:00,2.0166,2.0167,2.0165,2.0167,5287799996.0
2007-07-02 21:45:00,2.0166,2.0168,2.0166,2.01665,3132000001.0
2007-07-02 22:00:00,2.0167,2.0182,2.0166,2.0176,8184999992.0
2007-07-02 22:15:00,2.0176,2.0176,2.0169,2.0173,3767800006.0
2007-07-02 22:30:00,2.0173,2.0176,2.01668,2.0171,2163499995.0
2007-07-02 22:45:00,2.0171,2.0175,2.0168,2.0168,2978500000.0
2007-07-02 23:00:00,2.0169,2.0175,2.0163,2.01713,4268700012.0
2007-07-02 23:15:00,2.01715,2.0175,2.01705,2.0172,3394200015.0
2007-07-02 23:30:00,2.0172,2.0175,2.01703,2.0171,1295799997.0
2007-07-02 23:45:00,2.01708,2.0183,2.01705,2.018,4609699992.0
2007-07-03 00:00:00,2.018,2.0184,2.0175,2.0182,2601100006.0
2007-07-03 00:15:00,2.0182,2.0184,2.018,2.0181,1653400008.0
2007-07-03 00:30:00,2.0181,2.0182,2.01783,2.018,1578200012.0
2007-07-03 00:45:00,2.018,2.0181,2.0172,2.0174,2242899997.0
2007-07-03 01:00:00,2.0174,2.01755,2.0164,2.0166,4780699986.0
2007-07-03 01:15:00,2.0166,2.0166,2.0162,2.0164,2189799998.0
2007-07-03 01:30:00,2.0164,2.0165,2.01569,2.0165,3865799974.0
2007-07-03 01:45:00,2.0165,2.0166,2.01604,2.0166,1424500007.0
2007-07-03 02:00:00,2.0166,2.0167,2.01589,2.0166,1907000000.0
2007-07-03 02:15:00,2.0166,2.0171,2.0166,2.0171,5563399989.0
2007-07-03 02:30:00,2.01705,2.0177,2.01683,2.0174,4425950000.0
2007-07-03 02:45:00,2.0174,2.0178,2.0173,2.0175,3051999978.0
2007-07-03 03:00:00,2.0175,2.0175,2.0163,2.0163,4511999973.0
2007-07-03 03:15:00,2.0163,2.01705,2.01595,2.01675,4849999957.0
2007-07-03 03:30:00,2.01675,2.0171,2.01625,2.0169,4436499996.0
2007-07-03 03:45:00,2.0169,2.0174,2.0169,2.0174,3084600007.0
2007-07-03 04:00:00,2.0174,2.0174,2.01599,2.01602,7741500038.0
2007-07-03 04:15:00,2.0164,2.0168,2.01617,2.01657,1512499996.0
2007-07-03 04:30:00,2.0168,2.0168,2.0164,2.0167,1637499996.0
2007-07-03 04:45:00,2.01651,2.0171,2.01651,2.0169,3384799992.0
2007-07-03 05:00:00,2.017,2.0171,2.0167,2.017,3237000007.0
2007-07-03 05:15:00,2.017,2.017,2.0165,2.01668,2100999995.0
2007-07-03 05:30:00,2.0168,2.0173,2.01675,2.0173,1853600006.0
2007-07-03 05:45:00,2.0173,2.0175,2.0171,2.01712,2417999986.0
2007-07-03 06:00:00,2.01735,2.01735,2.01679,2.0172,1047700009.0
2007-07-03 06:15:00,2.0172,2.01725,2.01666,2.017,1356899999.0
2007-07-03 06:30:00,2.017,2.0172,2.01622,2.0171,4542800004.0
2007-07-03 06:45:00,2.0171,2.0172,2.01635,2.01645,2514600017.0
2007-07-03 07:00:00,2.0165,2.0171,2.01593,2.017,1905199996.0
2007-07-03 07:15:00,2.01695,2.0176,2.01695,2.0175,3657199993.0
2007-07-03 07:30:00,2.01745,2.0186,2.0174,2.0174,6118500023.0
2007-07-03 07:45:00,2.01745,2.0184,2.017,2.0171,8620899987.0
2007-07-03 08:00:00,2.0171,2.0195,2.0171,2.01915,14101080019.0
2007-07-03 08:15:00,2.0192,2.01925,2.01815,2.0183,12701800006.0
2007-07-03 08:30:00,2.0183,2.0187,2.0177,2.0179,13801300024.0
2007-07-03 08:45:00,2.0179,2.018,2.01745,2.0175,8614399992.0
2007-07-03 09:00:00,2.0175,2.0176,2.01615,2.0166,16644010009.0
2007-07-03 09:15:00,2.0166,2.0175,2.0162,2.0172,18548219964.0
2007-07-03 09:30:00,2.0172,2.0172,2.0161,2.0163,16834899989.0
2007-07-03 09:45:00,2.0163,2.0166,2.0151,2.016,21225850036.0
2007-07-03 10:00:00,2.016,2.0162,2.0141,2.0152,22054969963.0
2007-07-03 10:15:00,2.0152,2.0167,2.0151,2.0167,14648900015.0
2007-07-03 10:30:00,2.0166,2.0174,2.0163,2.01645,13810979593.0
2007-07-03 10:45:00,2.01645,2.0173,2.0162,2.0168,11639000005.0
2007-07-03 11:00:00,2.0168,2.0171,2.01615,2.0165,15881000019.0
2007-07-03 11:15:00,2.0165,2.0171,2.01625,2.0163,10421099992.0
2007-07-03 11:30:00,2.0163,2.0174,2.0163,2.0166,14754399999.0
2007-07-03 11:45:00,2.0166,2.0168,2.0163,2.0163,10878000000.0
2007-07-03 12:00:00,2.0163,2.0163,2.0155,2.01555,18923799962.0
2007-07-03 12:15:00,2.0156,2.016,2.0151,2.0159,17606639981.0
2007-07-03 12:30:00,2.0157,2.0157,2.0134,2.0142,20895099901.0
2007-07-03 12:45:00,2.0142,2.0144,2.0131,2.0144,15098960001.0
2007-07-03 13:00:00,2.0143,2.0154,2.0141,2.0151,19615700019.0
2007-07-03 13:15:00,2.0151,2.0155,2.01435,2.0151,16122999997.0
2007-07-03 13:30:00,2.01505,2.0154,2.0148,2.0148,14001499982.0
2007-07-03 13:45:00,2.0148,2.015,2.01445,2.0148,12897799981.0
2007-07-03 14:00:00,2.0148,2.0148,2.014,2.0148,14055700038.0
2007-07-03 14:15:00,2.0148,2.0172,2.0147,2.0166,21103900050.0
2007-07-03 14:30:00,2.0166,2.0175,2.01615,2.0171,23142100098.0
2007-07-03 14:45:00,2.0171,2.0174,2.016,2.016,15945700006.0
2007-07-03 15:00:00,2.01605,2.0165,2.016,2.0163,12454599998.0
2007-07-03 15:15:00,2.0164,2.0169,2.0162,2.0166,20965299985.0
2007-07-03 15:30:00,2.0164,2.0172,2.0162,2.0169,25408099922.0
2007-07-03 15:45:00,2.0169,2.0171,2.016,2.016,18925100021.0
2007-07-03 16:00:00,2.016,2.0169,2.0157,2.01635,25132499844.0
2007-07-03 16:15:00,2.0163,2.017,2.0159,2.0162,16885299998.0
2007-07-03 16:30:00,2.01615,2.0166,2.0161,2.0166,13827939990.0
2007-07-03 16:45:00,2.0166,2.017,2.0162,2.0164,18479199965.0
2007-07-03 17:00:00,2.0164,2.0167,2.01615,2.0165,21125100021.0
2007-07-03 17:15:00,2.0165,2.0167,2.0161,2.0166,16374499994.0
2007-07-03 17:30:00,2.0167,2.017,2.01635,2.0165,10530500017.0
2007-07-03 17:45:00,2.0165,2.0167,2.01635,2.0166,10547399996.0
2007-07-03 18:00:00,2.0166,2.017,2.01635,2.017,15208300006.0
2007-07-03 18:15:00,2.0168,2.018,2.0168,2.0172,18041499981.0
2007-07-03 18:30:00,2.0172,2.0173,2.0162,2.01715,16980299987.0
2007-07-03 18:45:00,2.01715,2.018,2.0169,2.018,14194899967.0
2007-07-03 19:00:00,2.01795,2.01805,2.0171,2.0172,7161399986.0
2007-07-03 19:15:00,2.0172,2.0172,2.0164,2.017,4948799993.0
2007-07-03 19:30:00,2.017,2.0172,2.0165,2.01655,2257499996.0
2007-07-03 19:45:00,2.0166,2.017,2.0165,2.0168,2867200006.0
2007-07-03 20:00:00,2.0168,2.01715,2.0165,2.0166,2713799996.0
2007-07-03 20:15:00,2.0166,2.0177,2.01645,2.0175,4729499997.0
2007-07-03 20:30:00,2.0176,2.0177,2.01705,2.01705,1390000000.0
2007-07-03 20:45:00,2.0171,2.0172,2.0162,2.0164,2671999994.0
2007-07-03 21:00:00,2.0164,2.0171,2.0164,2.0171,2715000000.0
2007-07-03 21:15:00,2.0171,2.0178,2.0169,2.0177,1800600002.0
2007-07-03 21:30:00,2.0177,2.0177,2.01728,2.0176,737199996.0
2007-07-03 21:45:00,2.0177,2.0177,2.0168,2.017,2014800013.0
2007-07-03 22:00:00,2.017,2.0171,2.01647,2.01705,2777499994.0
2007-07-03 22:15:00,2.01705,2.0172,2.01665,2.017,1059299999.0
2007-07-03 22:30:00,2.017,2.0172,2.01659,2.017,1378699999.0
2007-07-03 22:45:00,2.017,2.017,2.0155,2.0158,1840800006.0
2007-07-03 23:00:00,2.0157,2.0169,2.0156,2.01662,2472600018.0
2007-07-03 23:15:00,2.0167,2.0167,2.0162,2.0166,821900001.0
2007-07-03 23:30:00,2.0166,2.0166,2.01613,2.01627,1460599994.0
2007-07-03 23:45:00,2.0165,2.0167,2.01618,2.01655,5140400020.0
2007-07-04 00:00:00,2.0169,2.0173,2.01641,2.01671,2566799990.0
2007-07-04 00:15:00,2.01655,2.0169,2.01649,2.0167,1638200008.0
2007-07-04 00:30:00,2.0167,2.01675,2.01638,2.01665,1642499991.0
2007-07-04 00:45:00,2.01665,2.0167,2.01655,2.0167,1669700009.0
2007-07-04 01:00:00,2.0167,2.0167,2.01593,2.0162,2015999996.0
2007-07-04 01:15:00,2.0163,2.0164,2.01605,2.01618,3003300004.0
2007-07-04 01:30:00,2.0163,2.0164,2.01608,2.01624,2385999990.0
2007-07-04 01:45:00,2.0162,2.01638,2.01585,2.0159,1808125003.0
2007-07-04 02:00:00,2.01585,2.0161,2.01556,2.0158,2257000001.0
2007-07-04 02:15:00,2.0158,2.0164,2.01542,2.01604,1774799999.0
2007-07-04 02:30:00,2.0163,2.0163,2.01583,2.0163,595799999.0
2007-07-04 02:45:00,2.0163,2.0168,2.01603,2.01633,2732599987.0
2007-07-04 03:00:00,2.0167,2.0169,2.01638,2.01685,1532700001.0
2007-07-04 03:15:00,2.01667,2.0169,2.01625,2.0167,1746299999.0
2007-07-04 03:30:00,2.0168,2.0175,2.0165,2.0171,3437499973.0
2007-07-04 03:45:00,2.0171,2.0176,2.0167,2.01735,2698599977.0
2007-07-04 04:00:00,2.0174,2.0176,2.01707,2.0174,1266999998.0
2007-07-04 04:15:00,2.0174,2.0177,2.01681,2.0175,2142900005.0
2007-07-04 04:30:00,2.01727,2.0178,2.017,2.0174,1517099991.0
2007-07-04 04:45:00,2.01708,2.0177,2.01708,2.0175,2554999993.0
2007-07-04 05:00:00,2.0175,2.0179,2.01701,2.0177,2086099995.0
2007-07-04 05:15:00,2.0177,2.0183,2.01758,2.0182,2573799985.0
2007-07-04 05:30:00,2.0182,2.0184,2.0181,2.0182,2080599997.0
2007-07-04 05:45:00,2.0182,2.0183,2.01772,2.01784,1664700004.0
2007-07-04 06:00:00,2.01788,2.0182,2.01753,2.0182,1745200001.0
2007-07-04 06:15:00,2.01793,2.0183,2.0178,2.0178,774799998.0
2007-07-04 06:30:00,2.0178,2.0178,2.01715,2.0172,3083100000.0
2007-07-04 06:45:00,2.0173,2.0177,2.01701,2.01745,2136000009.0
2007-07-04 07:00:00,2.01735,2.0176,2.01698,2.0174,2202400002.0
2007-07-04 07:15:00,2.0173,2.0181,2.01705,2.018,5068599984.0
2007-07-04 07:30:00,2.018,2.01825,2.01764,2.01768,2946499990.0
2007-07-04 07:45:00,2.0179,2.0194,2.01745,2.0192,4992799998.0
2007-07-04 08:00:00,2.0191,2.0206,2.0184,2.0196,15924399986.0
2007-07-04 08:15:00,2.0196,2.02,2.01935,2.0197,8456299991.0
2007-07-04 08:30:00,2.0197,2.02,2.01875,2.0191,10222900021.0
2007-07-04 08:45:00,2.0191,2.0193,2.0182,2.0193,12356600007.0
2007-07-04 09:00:00,2.0193,2.0197,2.0184,2.0185,15822499988.0
2007-07-04 09:15:00,2.0184,2.0193,2.018,2.01845,14906531637.0
2007-07-04 09:30:00,2.01845,2.01845,2.0178,2.0183,12365418443.0
2007-07-04 09:45:00,2.0183,2.0187,2.018,2.0181,10275500020.0
2007-07-04 10:00:00,2.0181,2.0181,2.0175,2.0177,9708800002.0
2007-07-04 10:15:00,2.0177,2.0178,2.0172,2.0173,13664400008.0
2007-07-04 10:30:00,2.0176,2.0182,2.0175,2.018,15589599955.0
2007-07-04 10:45:00,2.018,2.0182,2.0176,2.018,9421799983.0
2007-07-04 11:00:00,2.018,2.0182,2.0175,2.0181,15518499938.0
2007-07-04 11:15:00,2.0181,2.0185,2.0179,2.0181,9323899977.0
2007-07-04 11:30:00,2.0181,2.0184,2.018,2.0181,6582300015.0
2007-07-04 11:45:00,2.0181,2.0184,2.0179,2.0181,4219400012.0
2007-07-04 12:00:00,2.0181,2.0184,2.0177,2.0178,5650599983.0
2007-07-04 12:15:00,2.0178,2.0179,2.01745,2.0176,8454200016.0
2007-07-04 12:30:00,2.0176,2.0177,2.01745,2.0177,3687000012.0
2007-07-04 12:45:00,2.0177,2.0178,2.017,2.0176,10107199962.0
2007-07-04 13:00:00,2.0176,2.0179,2.01665,2.0172,13740199975.0
2007-07-04 13:15:00,2.0171,2.0174,2.017,2.0172,5819199994.0
2007-07-04 13:30:00,2.0172,2.0176,2.01715,2.0174,7834100033.0
2007-07-04 13:45:00,2.0174,2.0177,2.01718,2.0173,8258400000.0
2007-07-04 14:00:00,2.0173,2.0177,2.0164,2.0164,15375700015.0
2007-07-04 14:15:00,2.0164,2.0172,2.0163,2.0164,11164799967.0
2007-07-04 14:30:00,2.0164,2.0173,2.0161,2.017,11658199984.0
2007-07-04 14:45:00,2.017,2.0171,2.0169,2.01695,6185099979.0
2007-07-04 15:00:00,2.01695,2.017,2.01655,2.0166,5091400003.0
2007-07-04 15:15:00,2.01665,2.0167,2.0152,2.0158,14556639946.0
2007-07-04 15:30:00,2.0158,2.0171,2.0157,2.0165,5925740008.0
2007-07-04 15:45:00,2.0165,2.0167,2.0161,2.0164,6391400031.0
2007-07-04 16:00:00,2.01645,2.0166,2.0156,2.0158,4405099988.0
2007-07-04 16:15:00,2.0158,2.0159,2.0153,2.0157,5778250009.0
2007-07-04 16:30:00,2.0157,2.0158,2.0154,2.0155,6311199992.0
2007-07-04 16:45:00,2.0154,2.0155,2.015,2.0155,8773899994.0
2007-07-04 17:00:00,2.0155,2.0161,2.0154,2.0156,10507401341.0
2007-07-04 17:15:00,2.0156,2.0159,2.0154,2.0156,3836900021.0
2007-07-04 17:30:00,2.0156,2.0165,2.0156,2.0163,5158299982.0
2007-07-04 17:45:00,2.0163,2.0166,2.01545,2.01555,8757700003.0
2007-07-04 18:00:00,2.0156,2.0157,2.0152,2.0154,3922000001.0
2007-07-04 18:15:00,2.0154,2.0157,2.01512,2.01565,3993399992.0
2007-07-04 18:30:00,2.0158,2.0161,2.01564,2.016,4170515988.0
2007-07-04 18:45:00,2.01568,2.0164,2.01568,2.016,2989120000.0
2007-07-04 19:00:00,2.0159,2.0164,2.0155,2.0161,2648500001.0
2007-07-04 19:15:00,2.0162,2.01645,2.01586,2.0164,3623100020.0
2007-07-04 19:30:00,2.0162,2.0173,2.01613,2.0171,1612799998.0
2007-07-04 19:45:00,2.01698,2.0174,2.0168,2.0173,1829399992.0
2007-07-04 20:00:00,2.0173,2.0173,2.0164,2.0172,3604199996.0
2007-07-04 20:15:00,2.0172,2.0172,2.01667,2.0171,2876400027.0
2007-07-04 20:30:00,2.017,2.0171,2.01661,2.01677,633299990.0
2007-07-04 20:45:00,2.0171,2.0172,2.01618,2.0164,1961099994.0
2007-07-04 21:00:00,2.0164,2.017,2.01612,2.0164,1318600010.0
2007-07-04 21:15:00,2.0168,2.0169,2.0165,2.01655,961300001.0
2007-07-04 21:30:00,2.0165,2.01685,2.01595,2.01628,1802900005.0
2007-07-04 21:45:00,2.01633,2.0165,2.01559,2.0163,626399999.0
2007-07-04 22:00:00,2.0163,2.01665,2.0157,2.0157,1752199992.0
2007-07-04 22:15:00,2.0157,2.0167,2.01545,2.01627,1158599994.0
2007-07-04 22:30:00,2.01628,2.0166,2.01618,2.0166,1548100000.0
2007-07-04 22:45:00,2.0166,2.0166,2.0162,2.0162,1415699998.0
2007-07-04 23:00:00,2.0163,2.0164,2.016,2.0164,1899299999.0
2007-07-04 23:15:00,2.0164,2.0169,2.0161,2.0167,1945899996.0
2007-07-04 23:30:00,2.0167,2.0172,2.0165,2.0166,1767900000.0
2007-07-04 23:45:00,2.0166,2.0166,2.0162,2.0166,4234900024.0
2007-07-05 00:00:00,2.0166,2.01687,2.01623,2.0168,4296399999.0
2007-07-05 00:15:00,2.01685,2.0169,2.01657,2.0169,1493800001.0
2007-07-05 00:30:00,2.01658,2.0169,2.0161,2.0163,2484099994.0
2007-07-05 00:45:00,2.0163,2.0163,2.01558,2.016,2318699982.0
2007-07-05 01:00:00,2.016,2.01635,2.01589,2.0163,1051600009.0
2007-07-05 01:15:00,2.0163,2.0164,2.01585,2.01615,3101999998.0
2007-07-05 01:30:00,2.0163,2.0163,2.0159,2.0163,4291709985.0
2007-07-05 01:45:00,2.0163,2.0165,2.01587,2.016,1639699990.0
2007-07-05 02:00:00,2.016,2.0161,2.0153,2.0154,3641399990.0
2007-07-05 02:15:00,2.01508,2.0155,2.01508,2.0154,2700199988.0
2007-07-05 02:30:00,2.0154,2.0154,2.01471,2.0153,4485499995.0
2007-07-05 02:45:00,2.0153,2.0157,2.01515,2.0155,6589999994.0
2007-07-05 03:00:00,2.0155,2.0157,2.01494,2.01565,2072499998.0
2007-07-05 03:15:00,2.01565,2.0158,2.01472,2.0153,3095799998.0
2007-07-05 03:30:00,2.0153,2.0154,2.0152,2.0152,1224400010.0
2007-07-05 03:45:00,2.0153,2.0155,2.01485,2.0154,1686700012.0
2007-07-05 04:00:00,2.0154,2.0156,2.01495,2.01495,3528100035.0
2007-07-05 04:15:00,2.0153,2.0156,2.01499,2.0156,2098700013.0
2007-07-05 04:30:00,2.0156,2.016,2.0155,2.0159,3023100001.0
2007-07-05 04:45:00,2.016,2.0163,2.01568,2.016,2907400010.0
2007-07-05 05:00:00,2.0162,2.01625,2.01571,2.01582,2323900003.0
2007-07-05 05:15:00,2.01585,2.0161,2.01555,2.01588,1138399998.0
2007-07-05 05:30:00,2.0161,2.01615,2.01586,2.016,966499997.0
2007-07-05 05:45:00,2.01566,2.0161,2.0153,2.0155,1609200000.0
2007-07-05 06:00:00,2.0155,2.0155,2.01509,2.0152,2479000009.0
2007-07-05 06:15:00,2.0152,2.0157,2.01519,2.0155,2116000026.0
2007-07-05 06:30:00,2.0155,2.0158,2.01506,2.0156,1712599992.0
2007-07-05 06:45:00,2.01547,2.01575,2.01518,2.0156,1549100011.0
2007-07-05 07:00:00,2.0156,2.0159,2.0155,2.0159,3081600029.0
2007-07-05 07:15:00,2.0159,2.01625,2.0157,2.01625,3004800012.0
2007-07-05 07:30:00,2.0162,2.0164,2.0156,2.0161,3592799999.0
2007-07-05 07:45:00,2.0161,2.0163,2.01555,2.01565,2673600013.0
2007-07-05 08:00:00,2.0157,2.0163,2.0156,2.0162,4534900027.0
2007-07-05 08:15:00,2.0163,2.0164,2.0157,2.0158,6102899988.0
2007-07-05 08:30:00,2.0158,2.016,2.0151,2.0151,5311699985.0
2007-07-05 08:45:00,2.0152,2.0154,2.014,2.0147,17596899982.0
2007-07-05 09:00:00,2.0147,2.0157,2.01455,2.0151,10785200004.0
2007-07-05 09:15:00,2.01515,2.0154,2.01505,2.0153,9660399999.0
2007-07-05 09:30:00,2.0153,2.0157,2.0151,2.0152,15173600034.0
2007-07-05 09:45:00,2.0152,2.0168,2.0145,2.0166,26791699993.0
2007-07-05 10:00:00,2.0167,2.0168,2.0159,2.0168,19691899976.0
2007-07-05 10:15:00,2.0168,2.0171,2.0163,2.0169,18823399942.0
2007-07-05 10:30:00,2.0169,2.0172,2.0161,2.0166,10017600015.0
2007-07-05 10:45:00,2.0166,2.0167,2.01605,2.0163,11198800005.0
2007-07-05 11:00:00,2.01635,2.01635,2.01555,2.0157,13148900009.0
2007-07-05 11:15:00,2.0157,2.0165,2.0156,2.0164,13434700035.0
2007-07-05 11:30:00,2.0164,2.0164,2.0158,2.0159,18613299982.0
2007-07-05 11:45:00,2.0159,2.0166,2.01545,2.0157,22697599996.0
2007-07-05 12:00:00,2.0156,2.01565,2.01495,2.0151,13819399992.0
2007-07-05 12:15:00,2.0151,2.016,2.015,2.01515,12386999984.0
2007-07-05 12:30:00,2.0152,2.0154,2.014,2.0144,15866000037.0
2007-07-05 12:45:00,2.0144,2.0153,2.0138,2.0138,17415800015.0
2007-07-05 13:00:00,2.0137,2.0198,2.0119,2.0184,16532500036.0
2007-07-05 13:15:00,2.0183,2.0201,2.0181,2.0194,22901800027.0
2007-07-05 13:30:00,2.0194,2.0196,2.0182,2.0188,13097299976.0
2007-07-05 13:45:00,2.0188,2.0188,2.0171,2.0187,15236625021.0
2007-07-05 14:00:00,2.01875,2.0193,2.01855,2.0191,15257862515.0
2007-07-05 14:15:00,2.0191,2.0191,2.0176,2.0183,22729799972.0
2007-07-05 14:30:00,2.0183,2.0189,2.0174,2.0179,24859100082.0
2007-07-05 14:45:00,2.0179,2.0179,2.0165,2.0166,31237400053.0
2007-07-05 15:00:00,2.0165,2.0173,2.0161,2.0162,31120699934.0
2007-07-05 15:15:00,2.0162,2.0167,2.0142,2.0149,22842199980.0
2007-07-05 15:30:00,2.0148,2.0153,2.0137,2.0139,13288199973.0
2007-07-05 15:45:00,2.0138,2.0148,2.0138,2.0146,11979699957.0
2007-07-05 16:00:00,2.0147,2.0147,2.013,2.0136,21911399900.0
2007-07-05 16:15:00,2.0135,2.0136,2.0108,2.0112,22455300025.0
2007-07-05 16:30:00,2.0111,2.0111,2.0089,2.0094,20455500135.0
2007-07-05 16:45:00,2.0095,2.0107,2.0093,2.01035,25177300048.0
2007-07-05 17:00:00,2.0105,2.0118,2.0101,2.0112,26119700128.0
2007-07-05 17:15:00,2.011,2.0113,2.01,2.0103,27370500165.0
2007-07-05 17:30:00,2.0104,2.0115,2.0104,2.011,16036200059.0
2007-07-05 17:45:00,2.0108,2.0113,2.0105,2.0113,21773199982.0
2007-07-05 18:00:00,2.0112,2.0115,2.011,2.0112,17397299964.0
2007-07-05 18:15:00,2.0112,2.0121,2.01105,2.0119,15584200005.0
2007-07-05 18:30:00,2.0119,2.0123,2.0116,2.0122,19471900034.0
2007-07-05 18:45:00,2.0123,2.0127,2.01215,2.0124,12711300014.0
2007-07-05 19:00:00,2.0125,2.0125,2.01215,2.0123,11127300008.0
2007-07-05 19:15:00,2.0123,2.0124,2.01215,2.0124,10163200023.0
2007-07-05 19:30:00,2.0124,2.0125,2.0121,2.0123,6967300009.0
2007-07-05 19:45:00,2.0123,2.0125,2.01225,2.0124,7266300001.0
2007-07-05 20:00:00,2.0124,2.0128,2.0123,2.0125,4646039997.0
2007-07-05 20:15:00,2.0125,2.0127,2.0123,2.0126,7331599973.0
2007-07-05 20:30:00,2.0126,2.0127,2.0122,2.0126,10145799994.0
2007-07-05 20:45:00,2.0126,2.0128,2.0122,2.0122,11256800004.0
2007-07-05 21:00:00,2.0122,2.0124,2.0116,2.0118,12627400002.0
2007-07-05 21:15:00,2.0118,2.0119,2.0116,2.0118,7728899963.0
2007-07-05 21:30:00,2.0118,2.0122,2.0118,2.0119,6071699982.0
2007-07-05 21:45:00,2.012,2.0124,2.0118,2.012,5123899990.0
2007-07-05 22:00:00,2.0121,2.0125,2.0119,2.0122,4618199997.0
2007-07-05 22:15:00,2.0122,2.0122,2.012,2.0121,1724600013.0
2007-07-05 22:30:00,2.0121,2.0122,2.0115,2.0116,2383499986.0
2007-07-05 22:45:00,2.0116,2.012,2.01137,2.0115,3517300006.0
2007-07-05 23:00:00,2.0115,2.0117,2.0111,2.0114,3035400005.0
2007-07-05 23:15:00,2.0114,2.0115,2.0112,2.0114,3878099989.0
2007-07-05 23:30:00,2.0114,2.0117,2.0112,2.0115,2990999997.0
2007-07-05 23:45:00,2.0115,2.0115,2.011,2.0114,1963699994.0
2007-07-06 00:00:00,2.0114,2.0116,2.01115,2.0114,1935999999.0
2007-07-06 00:15:00,2.0115,2.0115,2.01109,2.0112,1050900009.0
2007-07-06 00:30:00,2.0112,2.0112,2.0107,2.0111,4043599993.0
2007-07-06 00:45:00,2.0111,2.012,2.0111,2.01175,4446025008.0
2007-07-06 01:00:00,2.0118,2.0118,2.0114,2.0116,1659100002.0
2007-07-06 01:15:00,2.0116,2.0116,2.0108,2.0108,2172299989.0
2007-07-06 01:30:00,2.0109,2.0111,2.01075,2.0108,3714299985.0
2007-07-06 01:45:00,2.0108,2.0111,2.01075,2.0111,2603900018.0
2007-07-06 02:00:00,2.0111,2.0112,2.01075,2.0109,3600199935.0
2007-07-06 02:15:00,2.0109,2.0109,2.01035,2.01075,2464699994.0
2007-07-06 02:30:00,2.0108,2.0116,2.0105,2.0114,4615399976.0
2007-07-06 02:45:00,2.0114,2.0118,2.01111,2.01175,4580399995.0
2007-07-06 03:00:00,2.01175,2.01175,2.01115,2.0115,3473600011.0
2007-07-06 03:15:00,2.0115,2.0116,2.01105,2.0116,3061499989.0
2007-07-06 03:30:00,2.0116,2.0118,2.0116,2.0117,2765600000.0
2007-07-06 03:45:00,2.0117,2.0119,2.0116,2.0117,2236399981.0
2007-07-06 04:00:00,2.0117,2.0118,2.01128,2.01175,2119799996.0
2007-07-06 04:15:00,2.0118,2.0118,2.011,2.0116,1813199983.0
2007-07-06 04:30:00,2.0116,2.01165,2.0115,2.0115,496799997.0
2007-07-06 04:45:00,2.01115,2.0117,2.011,2.0115,2038600003.0
2007-07-06 05:00:00,2.0115,2.0116,2.01145,2.0116,1348900006.0
2007-07-06 05:15:00,2.01155,2.0117,2.0115,2.0115,1233899989.0
2007-07-06 05:30:00,2.0115,2.0116,2.0112,2.0116,1118500000.0
2007-07-06 05:45:00,2.0116,2.0116,2.011,2.01105,3976499987.0
2007-07-06 06:00:00,2.01105,2.0111,2.01,2.0101,7270599981.0
2007-07-06 06:15:00,2.0101,2.0109,2.0101,2.0107,5370799962.0
2007-07-06 06:30:00,2.0107,2.0108,2.0103,2.0105,2081889994.0
2007-07-06 06:45:00,2.0105,2.0106,2.01005,2.0103,3933799983.0
2007-07-06 07:00:00,2.0103,2.0103,2.00985,2.0101,3212200004.0
2007-07-06 07:15:00,2.0101,2.0101,2.00981,2.0101,1079900001.0
2007-07-06 07:30:00,2.0101,2.0102,2.0099,2.0099,3025999988.0
2007-07-06 07:45:00,2.0099,2.0101,2.00905,2.00935,8869899947.0
2007-07-06 08:00:00,2.0094,2.0096,2.00905,2.0093,9853899947.0
2007-07-06 08:15:00,2.0093,2.00965,2.00915,2.0093,6514200004.0
2007-07-06 08:30:00,2.0093,2.0099,2.0082,2.0083,22980700016.0
2007-07-06 08:45:00,2.0083,2.0102,2.0083,2.0099,17660000025.0
2007-07-06 09:00:00,2.0098,2.0111,2.0098,2.01,21366499997.0
2007-07-06 09:15:00,2.0099,2.01,2.00895,2.0098,13333200023.0
2007-07-06 09:30:00,2.0098,2.0098,2.00925,2.0093,13766599946.0
2007-07-06 09:45:00,2.0093,2.0096,2.0091,2.0093,10647104689.0
2007-07-06 10:00:00,2.0093,2.0102,2.00905,2.01,20950299921.0
2007-07-06 10:15:00,2.0101,2.0109,2.0098,2.0105,17642299941.0
2007-07-06 10:30:00,2.0109,2.0127,2.01015,2.0103,23582700164.0
2007-07-06 10:45:00,2.0103,2.0106,2.0096,2.0098,14905800059.0
2007-07-06 11:00:00,2.0098,2.0103,2.0097,2.0099,9740200024.0
2007-07-06 11:15:00,2.0099,2.0102,2.0098,2.01,13611899985.0
2007-07-06 11:30:00,2.01,2.0101,2.00945,2.0095,8451700004.0
2007-07-06 11:45:00,2.0095,2.0101,2.0094,2.0099,19496600056.0
2007-07-06 12:00:00,2.01,2.0102,2.00915,2.0093,16749600037.0
2007-07-06 12:15:00,2.0093,2.01,2.00915,2.0096,13884400016.0
2007-07-06 12:30:00,2.0096,2.0105,2.0096,2.0098,18947099877.0
2007-07-06 12:45:00,2.0098,2.0105,2.0097,2.0103,11523099966.0
2007-07-06 13:00:00,2.0104,2.0107,2.00985,2.0102,11737739918.0
2007-07-06 13:15:00,2.0102,2.0102,2.0091,2.0091,15725799948.0
2007-07-06 13:30:00,2.0093,2.0096,2.0085,2.0088,21043200034.0
2007-07-06 13:45:00,2.0088,2.0097,2.0082,2.0093,19669499952.0
2007-07-06 14:00:00,2.0092,2.0103,2.0089,2.00995,21774199971.0
2007-07-06 14:15:00,2.00995,2.0108,2.009,2.00995,16933999961.0
2007-07-06 14:30:00,2.0088,2.0093,2.006,2.0067,27598987434.0
2007-07-06 14:45:00,2.0068,2.0086,2.0056,2.0084,24841699896.0
2007-07-06 15:00:00,2.0083,2.0106,2.0073,2.0095,30861100010.0
2007-07-06 15:15:00,2.0096,2.0097,2.0076,2.0085,26164999983.0
2007-07-06 15:30:00,2.0085,2.0091,2.008,2.0087,20864799967.0
2007-07-06 15:45:00,2.0087,2.0091,2.0084,2.0091,21080399925.0
2007-07-06 16:00:00,2.0091,2.0125,2.009,2.0123,22534000039.0
2007-07-06 16:15:00,2.0121,2.0139,2.0117,2.0133,25285899987.0
2007-07-06 16:30:00,2.0134,2.0141,2.0122,2.0126,24782200026.0
2007-07-06 16:45:00,2.0126,2.0134,2.0126,2.01305,16276599909.0
2007-07-06 17:00:00,2.0132,2.0134,2.0126,2.013,16663800060.0
2007-07-06 17:15:00,2.013,2.013,2.0126,2.0128,19043300011.0
2007-07-06 17:30:00,2.0127,2.0133,2.0119,2.0119,15054799990.0
2007-07-06 17:45:00,2.0118,2.012,2.011,2.0116,17871199987.0
2007-07-06 18:00:00,2.0116,2.0118,2.0111,2.0112,9518400019.0
2007-07-06 18:15:00,2.0113,2.0114,2.0111,2.01115,8840900013.0
2007-07-06 18:30:00,2.01115,2.0113,2.0109,2.0113,6259899998.0
2007-07-06 18:45:00,2.0113,2.0117,2.011,2.0111,6803100000.0
2007-07-06 19:00:00,2.0111,2.0117,2.011,2.01105,11006100011.0
2007-07-06 19:15:00,2.0111,2.0113,2.011,2.0112,5688599970.0
2007-07-06 19:30:00,2.0112,2.0112,2.01072,2.0109,6526700008.0
2007-07-06 19:45:00,2.0109,2.0111,2.0108,2.0109,3652599988.0
2007-07-06 20:00:00,2.0109,2.011,2.01064,2.0109,4702999983.0
2007-07-06 20:15:00,2.0109,2.0111,2.01035,2.0108,5980599993.0
2007-07-06 20:30:00,2.0108,2.0109,2.0104,2.0107,6856799971.0
2007-07-06 20:45:00,2.01052,2.0111,2.01045,2.0105,6474300008.0
2007-07-06 21:00:00,2.0105,2.0106,2.01015,2.0104,2906600004.0
2007-07-06 21:15:00,2.0104,2.0107,2.01026,2.0106,2885600007.0
2007-07-06 21:30:00,2.0106,2.0107,2.01035,2.0107,6386500001.0
2007-07-06 21:45:00,2.0107,2.0113,2.01052,2.0111,10169099998.0
2007-07-06 22:00:00,2.0111,2.0116,2.01085,2.0109,2590799990.0
2007-07-06 22:15:00,2.0109,2.0113,2.0109,2.0113,1025099995.0
2007-07-06 22:30:00,2.0113,2.0113,2.0101,2.0101,922699998.0
2007-07-06 22:45:00,2.0101,2.0107,2.01,2.0107,2486800001.0
2007-07-09 00:00:00,2.0117,2.0117,2.0114,2.0115,128000000.0
2007-07-09 00:15:00,2.0114,2.0115,2.0112,2.0113,179200000.0
2007-07-09 00:30:00,2.0114,2.0114,2.0112,2.0113,153600000.0
2007-07-09 00:45:00,2.0112,2.0114,2.011,2.0113,358400000.0
2007-07-09 01:00:00,2.0111,2.0113,2.0108,2.0113,332800000.0
2007-07-09 01:15:00,2.0112,2.0112,2.0108,2.011,230400000.0
2007-07-09 01:30:00,2.0108,2.0114,2.0108,2.0114,332800000.0
2007-07-09 01:45:00,2.0112,2.012,2.0112,2.0116,307200000.0
2007-07-09 02:00:00,2.0115,2.0118,2.01063,2.0117,4445400006.0
2007-07-09 02:15:00,2.0117,2.0119,2.01119,2.0113,7049499997.0
2007-07-09 02:30:00,2.01165,2.0119,2.0112,2.0113,4286199997.0
2007-07-09 02:45:00,2.0113,2.0116,2.01073,2.01098,1509799990.0
2007-07-09 03:00:00,2.0113,2.01155,2.00995,2.0101,4190999980.0
2007-07-09 03:15:00,2.0101,2.0104,2.00995,2.0103,1036499998.0
2007-07-09 03:30:00,2.0103,2.0107,2.01008,2.01048,4894199968.0
2007-07-09 03:45:00,2.0107,2.0107,2.01017,2.0106,2589399993.0
2007-07-09 04:00:00,2.0106,2.0106,2.01,2.01,3278099995.0
2007-07-09 04:15:00,2.01,2.0105,2.00985,2.0103,4723499963.0
2007-07-09 04:30:00,2.0103,2.0105,2.0099,2.0103,2037300001.0
2007-07-09 04:45:00,2.0103,2.0105,2.0101,2.0104,1405299997.0
2007-07-09 05:00:00,2.0104,2.01081,2.01016,2.0106,2250599990.0
2007-07-09 05:15:00,2.0104,2.0108,2.01027,2.0107,3878499982.0
2007-07-09 05:30:00,2.0107,2.01135,2.01011,2.0113,3452199979.0
2007-07-09 05:45:00,2.0113,2.0113,2.0104,2.011,3420999967.0
2007-07-09 06:00:00,2.011,2.01105,2.0108,2.0109,531899999.0
2007-07-09 06:15:00,2.011,2.011,2.0106,2.0109,1072100003.0
2007-07-09 06:30:00,2.0109,2.0112,2.01044,2.0111,2053600012.0
2007-07-09 06:45:00,2.01096,2.0116,2.01079,2.0113,5839799981.0
2007-07-09 07:00:00,2.01103,2.0114,2.01074,2.01087,3507700006.0
2007-07-09 07:15:00,2.0111,2.0111,2.01066,2.011,3871000027.0
2007-07-09 07:30:00,2.011,2.0111,2.0107,2.011,4063099991.0
2007-07-09 07:45:00,2.011,2.0114,2.0109,2.0114,3387600024.0
2007-07-09 08:00:00,2.0114,2.0115,2.0099,2.0099,6593800012.0
2007-07-09 08:15:00,2.0099,2.0107,2.0097,2.0101,7220299985.0
2007-07-09 08:30:00,2.0101,2.0109,2.01,2.0108,4721700002.0
2007-07-09 08:45:00,2.0108,2.0115,2.01055,2.0114,10816499949.0
2007-07-09 09:00:00,2.0114,2.0123,2.0114,2.0117,15177499977.0
2007-07-09 09:15:00,2.0118,2.0125,2.0117,2.0125,19268499950.0
2007-07-09 09:30:00,2.0126,2.0137,2.01165,2.01265,18260899970.0
2007-07-09 09:45:00,2.0127,2.0131,2.01195,2.013,17567500028.0
2007-07-09 10:00:00,2.013,2.0138,2.0129,2.0134,11145700016.0
2007-07-09 10:15:00,2.0133,2.0139,2.0132,2.0136,14988199961.0
2007-07-09 10:30:00,2.0137,2.0156,2.0119,2.01555,14677199954.0
2007-07-09 10:45:00,2.01545,2.0156,2.0147,2.0155,19643599936.0
2007-07-09 11:00:00,2.0156,2.0158,2.01495,2.01495,18409359963.0
2007-07-09 11:15:00,2.0148,2.0158,2.01405,2.0157,17729000024.0
2007-07-09 11:30:00,2.0156,2.0159,2.01465,2.0152,9965200017.0
2007-07-09 11:45:00,2.0151,2.0152,2.0137,2.01445,17003700057.0
2007-07-09 12:00:00,2.0145,2.0148,2.014,2.014,15611300024.0
2007-07-09 12:15:00,2.014,2.0145,2.01395,2.0142,13748800032.0
2007-07-09 12:30:00,2.01425,2.0144,2.01405,2.0144,6604200014.0
2007-07-09 12:45:00,2.0144,2.0148,2.014,2.0143,13935099985.0
2007-07-09 13:00:00,2.0143,2.0144,2.01395,2.0142,13010800003.0
2007-07-09 13:15:00,2.0143,2.0147,2.01405,2.0146,10573699967.0
2007-07-09 13:30:00,2.0146,2.0148,2.01445,2.0148,20637800028.0
2007-07-09 13:45:00,2.0148,2.0149,2.0146,2.0147,12332599976.0
2007-07-09 14:00:00,2.0147,2.0149,2.014,2.014,15158699979.0
2007-07-09 14:15:00,2.0139,2.0147,2.0133,2.0147,27009400020.0
2007-07-09 14:30:00,2.0147,2.0149,2.0147,2.0148,14208500040.0
2007-07-09 14:45:00,2.0148,2.0149,2.0145,2.0146,13459000010.0
2007-07-09 15:00:00,2.0146,2.0147,2.0138,2.0138,21937399931.0
2007-07-09 15:15:00,2.0138,2.0141,2.0137,2.014,25972100010.0
2007-07-09 15:30:00,2.014,2.0149,2.014,2.0149,18983999965.0
2007-07-09 15:45:00,2.0148,2.0161,2.0148,2.0156,22509399910.0
2007-07-09 16:00:00,2.0155,2.0156,2.0145,2.01475,13474899975.0
2007-07-09 16:15:00,2.0148,2.0154,2.0145,2.01515,12571299992.0
2007-07-09 16:30:00,2.01515,2.0154,2.0147,2.0151,22325400018.0
2007-07-09 16:45:00,2.0151,2.0156,2.0147,2.015,24626400070.0
2007-07-09 17:00:00,2.0148,2.0159,2.0148,2.0156,19496899992.0
2007-07-09 17:15:00,2.0155,2.0156,2.0151,2.0156,20819000015.0
2007-07-09 17:30:00,2.0156,2.016,2.0152,2.016,18121300011.0
2007-07-09 17:45:00,2.016,2.0171,2.0158,2.0165,21820300058.0
2007-07-09 18:00:00,2.0165,2.0168,2.0159,2.01615,16556800041.0
2007-07-09 18:15:00,2.01615,2.0165,2.01615,2.01645,14193500004.0
2007-07-09 18:30:00,2.0164,2.01645,2.0155,2.0158,11902799991.0
2007-07-09 18:45:00,2.0158,2.0162,2.0158,2.0162,9616699994.0
2007-07-09 19:00:00,2.0162,2.0166,2.0161,2.0166,12040700005.0
2007-07-09 19:15:00,2.0166,2.0166,2.0155,2.0155,13065799980.0
2007-07-09 19:30:00,2.0155,2.0158,2.0151,2.0153,11069299995.0
2007-07-09 19:45:00,2.0153,2.0156,2.0152,2.01535,5139600019.0
2007-07-09 20:00:00,2.0154,2.0154,2.01515,2.0154,6424999959.0
2007-07-09 20:15:00,2.0154,2.0156,2.01527,2.01527,5540700004.0
2007-07-09 20:30:00,2.0156,2.0159,2.0155,2.0157,7547000009.0
2007-07-09 20:45:00,2.0157,2.0158,2.0148,2.0148,11186099991.0
2007-07-09 21:00:00,2.0149,2.0151,2.0146,2.01475,11189599988.0
2007-07-09 21:15:00,2.01475,2.0149,2.01447,2.0148,6372700015.0
2007-07-09 21:30:00,2.0148,2.015,2.0147,2.0148,5090400002.0
2007-07-09 21:45:00,2.0148,2.015,2.0147,2.0149,2765000000.0
2007-07-09 22:00:00,2.0149,2.0151,2.01475,2.01475,1767200008.0
2007-07-09 22:15:00,2.0148,2.0149,2.0145,2.0146,2723299998.0
2007-07-09 22:30:00,2.0146,2.0151,2.01439,2.0149,3325400005.0
2007-07-09 22:45:00,2.015,2.0152,2.01468,2.0151,3188899994.0
2007-07-09 23:00:00,2.0151,2.0152,2.0145,2.015,1913200002.0
2007-07-09 23:15:00,2.015,2.0157,2.0148,2.0156,2466199999.0
2007-07-09 23:30:00,2.0156,2.0157,2.01498,2.0156,1585000000.0
2007-07-09 23:45:00,2.0156,2.0156,2.01511,2.01535,2523100003.0
2007-07-10 00:00:00,2.01535,2.0154,2.01454,2.0149,1318899999.0
2007-07-10 00:15:00,2.0149,2.01523,2.0143,2.0151,814499997.0
2007-07-10 00:30:00,2.0151,2.0151,2.01474,2.0151,3623000018.0
2007-07-10 00:45:00,2.0151,2.0152,2.0147,2.0148,2235400002.0
2007-07-10 01:00:00,2.0149,2.0155,2.01475,2.015,2839799999.0
2007-07-10 01:15:00,2.015,2.01546,2.01471,2.01481,1698404991.0
2007-07-10 01:30:00,2.0152,2.01555,2.0149,2.0155,1311600003.0
2007-07-10 01:45:00,2.0155,2.0155,2.015,2.0154,1581499999.0
2007-07-10 02:00:00,2.0154,2.0156,2.01535,2.0155,2848700016.0
2007-07-10 02:15:00,2.0155,2.0156,2.01535,2.0156,3486299980.0
2007-07-10 02:30:00,2.0155,2.0158,2.01535,2.0157,4553399984.0
2007-07-10 02:45:00,2.0157,2.0159,2.01545,2.01545,5118699958.0
2007-07-10 03:00:00,2.0154,2.0156,2.01525,2.0154,5186500015.0
2007-07-10 03:15:00,2.0154,2.0155,2.01515,2.0155,5360099983.0
2007-07-10 03:30:00,2.0154,2.016,2.01535,2.0158,3840900008.0
2007-07-10 03:45:00,2.0158,2.0158,2.01515,2.0157,2676299992.0
2007-07-10 04:00:00,2.0157,2.0159,2.01565,2.0157,1619400000.0
2007-07-10 04:15:00,2.0157,2.0159,2.01528,2.01565,2215699998.0
2007-07-10 04:30:00,2.0157,2.0157,2.01503,2.0156,4872100008.0
2007-07-10 04:45:00,2.01552,2.01593,2.01505,2.0159,2914999998.0
2007-07-10 05:00:00,2.0159,2.016,2.01543,2.01558,2932599989.0
2007-07-10 05:15:00,2.016,2.016,2.01585,2.0159,2131499973.0
2007-07-10 05:30:00,2.0159,2.0161,2.01557,2.0159,4506940002.0
2007-07-10 05:45:00,2.0159,2.016,2.01543,2.016,2739099999.0
2007-07-10 06:00:00,2.016,2.016,2.01545,2.01545,5026400009.0
2007-07-10 06:15:00,2.0155,2.0156,2.01507,2.0155,4810300022.0
2007-07-10 06:30:00,2.0155,2.0156,2.01506,2.0152,4435699969.0
2007-07-10 06:45:00,2.0152,2.01546,2.01472,2.0151,3018499978.0
2007-07-10 07:00:00,2.0151,2.0151,2.0128,2.0133,12542999993.0
2007-07-10 07:15:00,2.0133,2.0134,2.0121,2.0132,9179799974.0
2007-07-10 07:30:00,2.0132,2.0139,2.01295,2.0133,8726999993.0
2007-07-10 07:45:00,2.0133,2.0146,2.0131,2.0135,14288699953.0
2007-07-10 08:00:00,2.0135,2.014,2.01297,2.0139,8375800018.0
2007-07-10 08:15:00,2.0139,2.0143,2.01295,2.0137,15816499943.0
2007-07-10 08:30:00,2.0137,2.0139,2.01305,2.0138,10345099996.0
2007-07-10 08:45:00,2.0138,2.0147,2.0135,2.0136,17162500008.0
2007-07-10 09:00:00,2.0136,2.0142,2.0135,2.0139,19822899950.0
2007-07-10 09:15:00,2.0139,2.0148,2.0134,2.0147,18645099997.0
2007-07-10 09:30:00,2.0147,2.0148,2.01415,2.0147,20082400001.0
2007-07-10 09:45:00,2.0147,2.015,2.0141,2.0148,16980200007.0
2007-07-10 10:00:00,2.0148,2.0156,2.01435,2.0155,26408999959.0
2007-07-10 10:15:00,2.0154,2.0163,2.01515,2.0158,21424199928.0
2007-07-10 10:30:00,2.016,2.018,2.0156,2.0166,27482400092.0
2007-07-10 10:45:00,2.0166,2.017,2.01585,2.016,16926699968.0
2007-07-10 11:00:00,2.016,2.0168,2.0155,2.0157,20019499891.0
2007-07-10 11:15:00,2.0156,2.0162,2.0153,2.0154,20774299969.0
2007-07-10 11:30:00,2.0154,2.0161,2.01525,2.0159,18655825977.0
2007-07-10 11:45:00,2.0159,2.0166,2.0155,2.0163,11350200009.0
2007-07-10 12:00:00,2.0163,2.0166,2.0154,2.0159,22860400011.0
2007-07-10 12:15:00,2.0159,2.016,2.0154,2.0156,19601999758.0
2007-07-10 12:30:00,2.0156,2.0158,2.0143,2.0155,20530499970.0
2007-07-10 12:45:00,2.0156,2.016,2.0151,2.0153,18477899971.0
2007-07-10 13:00:00,2.0153,2.0157,2.0152,2.0156,7410000000.0
2007-07-10 13:15:00,2.0156,2.016,2.01525,2.0158,13887799975.0
2007-07-10 13:30:00,2.0158,2.0163,2.0157,2.0163,15711500031.0
2007-07-10 13:45:00,2.0164,2.0173,2.0163,2.01685,17146399996.0
2007-07-10 14:00:00,2.0169,2.0176,2.0167,2.0174,18553800017.0
2007-07-10 14:15:00,2.0173,2.0183,2.0162,2.0173,25376599945.0
2007-07-10 14:30:00,2.0173,2.0177,2.01705,2.0171,19258999975.0
2007-07-10 14:45:00,2.0171,2.0174,2.0164,2.0167,17194099966.0
2007-07-10 15:00:00,2.0168,2.0183,2.01635,2.0179,24609105190.0
2007-07-10 15:15:00,2.0181,2.0202,2.0181,2.0187,22945499835.0
2007-07-10 15:30:00,2.0188,2.0207,2.0187,2.0205,23145094886.0
2007-07-10 15:45:00,2.0206,2.0231,2.0201,2.0217,17497579809.0
2007-07-10 16:00:00,2.0218,2.0227,2.0215,2.0217,15901099874.0
2007-07-10 16:15:00,2.0216,2.0227,2.0215,2.0227,25038120772.0
2007-07-10 16:30:00,2.0226,2.0248,2.0225,2.0246,28280400013.0
2007-07-10 16:45:00,2.0245,2.0274,2.0236,2.0236,30035599902.0
2007-07-10 17:00:00,2.0237,2.0245,2.0235,2.0241,25943100029.0
2007-07-10 17:15:00,2.0242,2.0244,2.0233,2.0242,18981300048.0
2007-07-10 17:30:00,2.0242,2.026,2.024,2.0248,16964300000.0
2007-07-10 17:45:00,2.0248,2.0249,2.0237,2.0246,15849900026.0
2007-07-10 18:00:00,2.0246,2.0249,2.0243,2.0248,15471099977.0
2007-07-10 18:15:00,2.0248,2.025,2.02425,2.0246,11097499985.0
2007-07-10 18:30:00,2.0246,2.02485,2.02375,2.0243,11602399979.0
2007-07-10 18:45:00,2.0243,2.0245,2.0229,2.0232,12712999971.0
2007-07-10 19:00:00,2.0231,2.0243,2.0223,2.0234,17993199992.0
2007-07-10 19:15:00,2.0234,2.0244,2.02305,2.0241,14900000039.0
2007-07-10 19:30:00,2.0242,2.02445,2.02365,2.024,13856599998.0
2007-07-10 19:45:00,2.0237,2.0256,2.0236,2.0253,12481099991.0
2007-07-10 20:00:00,2.0253,2.026,2.0251,2.0258,16442618009.0
2007-07-10 20:15:00,2.0258,2.0259,2.0254,2.0256,7663200001.0
2007-07-10 20:30:00,2.0256,2.0263,2.02555,2.026,9228100009.0
2007-07-10 20:45:00,2.026,2.0267,2.026,2.0265,10301700000.0
2007-07-10 21:00:00,2.0266,2.027,2.02645,2.0266,10076799993.0
2007-07-10 21:15:00,2.0266,2.0268,2.0262,2.0266,6420199984.0
2007-07-10 21:30:00,2.0266,2.0273,2.0266,2.0272,6938899995.0
2007-07-10 21:45:00,2.0272,2.0273,2.0265,2.0272,7038999994.0
2007-07-10 22:00:00,2.0272,2.0273,2.0267,2.0272,5175900002.0
2007-07-10 22:15:00,2.0271,2.0275,2.0269,2.0269,2791799998.0
2007-07-10 22:30:00,2.02685,2.0274,2.0267,2.0271,2885300005.0
2007-07-10 22:45:00,2.0271,2.0281,2.02695,2.0279,2854999991.0
2007-07-10 23:00:00,2.0278,2.0278,2.0268,2.0269,4355099997.0
2007-07-10 23:15:00,2.0269,2.0273,2.0259,2.02725,4570300034.0
2007-07-10 23:30:00,2.02725,2.0278,2.027,2.0271,3272199980.0
2007-07-10 23:45:00,2.0271,2.0282,2.0264,2.02745,7912099994.0
2007-07-11 00:00:00,2.02745,2.02745,2.0261,2.0263,8964800024.0
2007-07-11 00:15:00,2.0263,2.0264,2.0244,2.0257,12208799917.0
2007-07-11 00:30:00,2.0256,2.0274,2.0256,2.0272,9737499924.0
2007-07-11 00:45:00,2.0272,2.0275,2.0266,2.0275,6442100015.0
2007-07-11 01:00:00,2.0275,2.0275,2.0263,2.0264,5296800007.0
2007-07-11 01:15:00,2.0264,2.0268,2.02585,2.0268,8018400011.0
2007-07-11 01:30:00,2.02675,2.0278,2.0265,2.0276,11430400006.0
2007-07-11 01:45:00,2.0276,2.0276,2.0266,2.0266,4879600016.0
2007-07-11 02:00:00,2.0267,2.0267,2.0262,2.0263,9352599982.0
2007-07-11 02:15:00,2.0263,2.0263,2.0254,2.0256,5871699993.0
2007-07-11 02:30:00,2.0256,2.0262,2.0255,2.026,4692299994.0
2007-07-11 02:45:00,2.026,2.0269,2.026,2.02675,4497899987.0
2007-07-11 03:00:00,2.0268,2.0271,2.0265,2.0269,4159799963.0
2007-07-11 03:15:00,2.0269,2.027,2.0263,2.0264,6803999976.0
2007-07-11 03:30:00,2.0263,2.0268,2.0262,2.02635,6108399954.0
2007-07-11 03:45:00,2.02635,2.0265,2.0253,2.0254,6869999969.0
2007-07-11 04:00:00,2.0254,2.0256,2.0245,2.0246,7346099985.0
2007-07-11 04:15:00,2.0246,2.026,2.0244,2.0258,6642999997.0
2007-07-11 04:30:00,2.0258,2.026,2.0245,2.0246,4646900023.0
2007-07-11 04:45:00,2.0246,2.0252,2.02445,2.0252,3618700030.0
2007-07-11 05:00:00,2.0252,2.0257,2.0247,2.0255,5663600021.0
2007-07-11 05:15:00,2.0256,2.0262,2.02545,2.0261,6848800078.0
2007-07-11 05:30:00,2.0261,2.0265,2.0246,2.0247,8409599984.0
2007-07-11 05:45:00,2.0247,2.0249,2.02445,2.0248,4885300016.0
2007-07-11 06:00:00,2.0248,2.0259,2.0246,2.0257,4475400014.0
2007-07-11 06:15:00,2.0257,2.0259,2.0254,2.02585,2928399970.0
2007-07-11 06:30:00,2.0259,2.026,2.0253,2.02535,5303700000.0
2007-07-11 06:45:00,2.02545,2.0256,2.0251,2.0252,3584800012.0
2007-07-11 07:00:00,2.0252,2.0256,2.0252,2.0255,3496799997.0
2007-07-11 07:15:00,2.0255,2.026,2.0252,2.0254,6541100043.0
2007-07-11 07:30:00,2.0255,2.027,2.0253,2.0266,8881199962.0
2007-07-11 07:45:00,2.0266,2.0278,2.0264,2.0273,14777799934.0
2007-07-11 08:00:00,2.0272,2.028,2.0268,2.0278,18745999958.0
2007-07-11 08:15:00,2.0279,2.0284,2.0272,2.0276,19051199924.0
2007-07-11 08:30:00,2.0278,2.0281,2.0273,2.0275,16566299986.0
2007-07-11 08:45:00,2.0275,2.0279,2.02715,2.0277,22011200039.0
2007-07-11 09:00:00,2.0277,2.0278,2.0262,2.0275,22379800027.0
2007-07-11 09:15:00,2.0276,2.0289,2.0276,2.02825,16539400044.0
2007-07-11 09:30:00,2.0281,2.0292,2.0276,2.0287,23391899993.0
2007-07-11 09:45:00,2.0288,2.029,2.028,2.0289,23219299975.0
2007-07-11 10:00:00,2.0289,2.0296,2.0288,2.0296,17812400011.0
2007-07-11 10:15:00,2.02965,2.0302,2.0281,2.0292,21588600032.0
2007-07-11 10:30:00,2.0292,2.0293,2.028,2.0282,15827499996.0
2007-07-11 10:45:00,2.0282,2.0285,2.0272,2.0279,23760799978.0
2007-07-11 11:00:00,2.0279,2.029,2.02785,2.0286,20875299963.0
2007-07-11 11:15:00,2.02855,2.0289,2.0281,2.0282,21852800061.0
2007-07-11 11:30:00,2.0282,2.0297,2.0282,2.0295,20099799959.0
2007-07-11 11:45:00,2.0295,2.0315,2.0294,2.0312,26547300084.0
2007-07-11 12:00:00,2.0311,2.0315,2.029,2.0302,28613199935.0
2007-07-11 12:15:00,2.0302,2.0303,2.0294,2.03,20217899914.0
2007-07-11 12:30:00,2.0299,2.0304,2.0285,2.0286,26325779931.0
2007-07-11 12:45:00,2.0287,2.031,2.0287,2.0309,27806199970.0
2007-07-11 13:00:00,2.0308,2.0316,2.0305,2.0313,26140100031.0
2007-07-11 13:15:00,2.0312,2.0324,2.0303,2.03215,18497799998.0
2007-07-11 13:30:00,2.0322,2.035,2.0315,2.035,28144655629.0
2007-07-11 13:45:00,2.0349,2.0349,2.0321,2.0322,26764799966.0
2007-07-11 14:00:00,2.0323,2.0333,2.0313,2.0315,25929000040.0
2007-07-11 14:15:00,2.0314,2.0327,2.0314,2.0326,22030200027.0
2007-07-11 14:30:00,2.03265,2.0327,2.0305,2.0321,20476200167.0
2007-07-11 14:45:00,2.032,2.0337,2.0318,2.0336,22289400165.0
2007-07-11 15:00:00,2.0338,2.034,2.0323,2.0337,27282899958.0
2007-07-11 15:15:00,2.0336,2.0345,2.0331,2.0336,18435199979.0
2007-07-11 15:30:00,2.0335,2.0345,2.0331,2.0337,26330499962.0
2007-07-11 15:45:00,2.0338,2.0343,2.0334,2.0342,25103399944.0
2007-07-11 16:00:00,2.0343,2.0348,2.0338,2.0342,25985742449.0
2007-07-11 16:15:00,2.0343,2.0347,2.0337,2.0345,25344099931.0
2007-07-11 16:30:00,2.0344,2.0361,2.0344,2.0358,26705300052.0
2007-07-11 16:45:00,2.036,2.0361,2.034,2.0341,22084599997.0
2007-07-11 17:00:00,2.0342,2.0342,2.0317,2.0319,19030499955.0
2007-07-11 17:15:00,2.032,2.0325,2.0318,2.0325,22471499985.0
2007-07-11 17:30:00,2.0326,2.0327,2.0313,2.0319,21055300091.0
2007-07-11 17:45:00,2.032,2.0323,2.031,2.0317,21601199950.0
2007-07-11 18:00:00,2.0318,2.0323,2.0311,2.0322,19103099997.0
2007-07-11 18:15:00,2.0322,2.0328,2.03205,2.0326,23476799975.0
2007-07-11 18:30:00,2.0326,2.0334,2.03255,2.0332,10457100001.0
2007-07-11 18:45:00,2.0332,2.0335,2.0325,2.0327,20644600004.0
2007-07-11 19:00:00,2.0327,2.0328,2.0322,2.0327,11763399996.0
2007-07-11 19:15:00,2.0327,2.0329,2.0325,2.0329,6985499983.0
2007-07-11 19:30:00,2.0329,2.0332,2.0327,2.0331,11119099968.0
2007-07-11 19:45:00,2.0331,2.0332,2.0329,2.033,9111299992.0
2007-07-11 20:00:00,2.033,2.0331,2.03275,2.033,10979999987.0
2007-07-11 20:15:00,2.033,2.033,2.03235,2.033,14610899999.0
2007-07-11 20:30:00,2.033,2.0332,2.0328,2.03315,11642100017.0
2007-07-11 20:45:00,2.0332,2.0337,2.033,2.0335,15569499967.0
2007-07-11 21:00:00,2.0334,2.0341,2.0331,2.034,14892800001.0
2007-07-11 21:15:00,2.034,2.0343,2.0337,2.03395,7201800019.0
2007-07-11 21:30:00,2.03395,2.034,2.0333,2.0336,11864399995.0
2007-07-11 21:45:00,2.0336,2.0336,2.0331,2.0334,6824399984.0
2007-07-11 22:00:00,2.0334,2.0335,2.0315,2.0316,11792099994.0
2007-07-11 22:15:00,2.0316,2.0322,2.0315,2.0317,6162969993.0
2007-07-11 22:30:00,2.0317,2.0321,2.0314,2.0321,10048599980.0
2007-07-11 22:45:00,2.0321,2.0325,2.0317,2.0323,7667199998.0
2007-07-11 23:00:00,2.0323,2.0325,2.0315,2.0321,3263700008.0
2007-07-11 23:15:00,2.0321,2.0324,2.03148,2.0321,4093800003.0
2007-07-11 23:30:00,2.0321,2.0323,2.0314,2.0318,2093300002.0
2007-07-11 23:45:00,2.0318,2.0318,2.0315,2.0317,2162199995.0
2007-07-12 00:00:00,2.03151,2.0319,2.03145,2.0317,2182500000.0
2007-07-12 00:15:00,2.0317,2.0319,2.03133,2.0317,1546400000.0
2007-07-12 00:30:00,2.0317,2.0319,2.03126,2.0316,2512900001.0
2007-07-12 00:45:00,2.0316,2.03185,2.03135,2.0318,4874500009.0
2007-07-12 01:00:00,2.0318,2.0318,2.0312,2.0315,8513550007.0
2007-07-12 01:15:00,2.0315,2.0315,2.031,2.0313,4171699983.0
2007-07-12 01:30:00,2.0314,2.0316,2.0311,2.0311,3710899983.0
2007-07-12 01:45:00,2.0313,2.0314,2.03093,2.0313,2910499988.0
2007-07-12 02:00:00,2.0313,2.0315,2.0311,2.0315,3367400010.0
2007-07-12 02:15:00,2.0315,2.0317,2.0313,2.0315,5215199944.0
2007-07-12 02:30:00,2.0315,2.0317,2.0315,2.0317,3054200016.0
2007-07-12 02:45:00,2.0317,2.0323,2.0317,2.032,6121599997.0
2007-07-12 03:00:00,2.032,2.0321,2.0317,2.0318,5337800003.0
2007-07-12 03:15:00,2.0318,2.0318,2.0313,2.0316,4844599938.0
2007-07-12 03:30:00,2.0316,2.0316,2.0312,2.0315,6254399958.0
2007-07-12 03:45:00,2.0315,2.0317,2.03115,2.0317,3704499988.0
2007-07-12 04:00:00,2.0318,2.032,2.0314,2.0314,4552499992.0
2007-07-12 04:15:00,2.0314,2.0316,2.0312,2.0313,5513900020.0
2007-07-12 04:30:00,2.0313,2.0321,2.0312,2.0319,5044799991.0
2007-07-12 04:45:00,2.0319,2.0325,2.0318,2.0324,5615200013.0
2007-07-12 05:00:00,2.0324,2.0333,2.0324,2.0331,9560100016.0
2007-07-12 05:15:00,2.0331,2.03385,2.0331,2.0335,7284699995.0
2007-07-12 05:30:00,2.0335,2.0335,2.0327,2.0327,5936900013.0
2007-07-12 05:45:00,2.0327,2.033,2.0325,2.0325,3042999995.0
2007-07-12 06:00:00,2.0325,2.0326,2.03085,2.031,8982499971.0
2007-07-12 06:15:00,2.031,2.0313,2.0308,2.0313,6276200004.0
2007-07-12 06:30:00,2.0313,2.0314,2.03083,2.03083,6064999974.0
2007-07-12 06:45:00,2.0312,2.0316,2.0311,2.0313,5530899994.0
2007-07-12 07:00:00,2.03112,2.0318,2.031,2.0318,5468200048.0
2007-07-12 07:15:00,2.0318,2.0322,2.0314,2.032,5027799972.0
2007-07-12 07:30:00,2.032,2.0323,2.03195,2.0322,3893900035.0
2007-07-12 07:45:00,2.0322,2.03265,2.03195,2.032,10756499903.0
2007-07-12 08:00:00,2.032,2.0321,2.03145,2.0316,10599299986.0
2007-07-12 08:15:00,2.0317,2.0317,2.0308,2.0317,9187299938.0
2007-07-12 08:30:00,2.0317,2.0324,2.0313,2.0316,9278699992.0
2007-07-12 08:45:00,2.0316,2.033,2.0313,2.0329,22025399996.0
2007-07-12 09:00:00,2.033,2.0334,2.0318,2.0319,21465719779.0
2007-07-12 09:15:00,2.03185,2.0332,2.0315,2.0331,16672900017.0
2007-07-12 09:30:00,2.0331,2.034,2.0327,2.0338,22130800034.0
2007-07-12 09:45:00,2.0338,2.0363,2.0338,2.0353,19129759988.0
2007-07-12 10:00:00,2.0354,2.0355,2.034,2.03465,18126999948.0
2007-07-12 10:15:00,2.03475,2.0348,2.0334,2.0337,13389399980.0
2007-07-12 10:30:00,2.0338,2.0347,2.0332,2.0344,20385499946.0
2007-07-12 10:45:00,2.0344,2.0351,2.0338,2.0341,18419099964.0
2007-07-12 11:00:00,2.0341,2.0345,2.033,2.0343,17621299931.0
2007-07-12 11:15:00,2.0343,2.0343,2.03335,2.034,15139399919.0
2007-07-12 11:30:00,2.0341,2.0342,2.0334,2.0336,13212670011.0
2007-07-12 11:45:00,2.0337,2.0337,2.03245,2.0327,14023399946.0
2007-07-12 12:00:00,2.0328,2.033,2.0312,2.0315,14573300033.0
2007-07-12 12:15:00,2.0315,2.0329,2.0313,2.0329,20169399979.0
2007-07-12 12:30:00,2.0329,2.0329,2.03225,2.0326,13644688503.0
2007-07-12 12:45:00,2.0325,2.0335,2.032,2.0334,14735699998.0
2007-07-12 13:00:00,2.0334,2.0345,2.033,2.03315,20445879979.0
2007-07-12 13:15:00,2.0332,2.0337,2.0318,2.0318,20312799979.0
2007-07-12 13:30:00,2.0319,2.0329,2.0318,2.0324,16857699892.0
2007-07-12 13:45:00,2.0324,2.033,2.03225,2.0328,12050999972.0
2007-07-12 14:00:00,2.0328,2.0329,2.0317,2.0327,18570100041.0
2007-07-12 14:15:00,2.0326,2.0327,2.032,2.032,11971799980.0
2007-07-12 14:30:00,2.0321,2.0338,2.0317,2.032,25079599952.0
2007-07-12 14:45:00,2.0319,2.03265,2.0292,2.0303,22025300035.0
2007-07-12 15:00:00,2.0303,2.0304,2.0282,2.0294,25276799880.0
2007-07-12 15:15:00,2.0293,2.0305,2.0292,2.0305,26882000035.0
2007-07-12 15:30:00,2.0305,2.0305,2.0283,2.0283,24968600011.0
2007-07-12 15:45:00,2.0282,2.0289,2.0275,2.0281,29170500000.0
2007-07-12 16:00:00,2.0282,2.0291,2.0276,2.0283,24851800025.0
2007-07-12 16:15:00,2.02835,2.0286,2.0281,2.0282,20369300003.0
2007-07-12 16:30:00,2.028,2.0283,2.0269,2.0282,4971000000.0
2007-07-12 16:45:00,2.0281,2.0287,2.0277,2.0287,4971000000.0
2007-07-12 17:00:00,2.0286,2.0293,2.0285,2.029,8444900037.0
2007-07-12 17:15:00,2.0288,2.0293,2.0282,2.0293,20758600036.0
2007-07-12 17:30:00,2.0294,2.0294,2.0282,2.029,24837199998.0
2007-07-12 17:45:00,2.0289,2.0293,2.0286,2.0287,18759049999.0
2007-07-12 18:00:00,2.0287,2.0293,2.0286,2.0291,16102599980.0
2007-07-12 18:15:00,2.0291,2.0314,2.02895,2.0309,19526199978.0
2007-07-12 18:30:00,2.031,2.0318,2.0309,2.0312,21052100046.0
2007-07-12 18:45:00,2.0313,2.0314,2.0305,2.0306,15105189530.0
2007-07-12 19:00:00,2.0306,2.0312,2.0305,2.031,12443299989.0
2007-07-12 19:15:00,2.031,2.0312,2.0306,2.0311,13559799979.0
2007-07-12 19:30:00,2.0311,2.0311,2.0308,2.0311,6535900012.0
2007-07-12 19:45:00,2.0311,2.0313,2.0307,2.0308,13037400002.0
2007-07-12 20:00:00,2.0308,2.0315,2.0307,2.0312,11478199993.0
2007-07-12 20:15:00,2.0312,2.0314,2.0305,2.0309,9425399974.0
2007-07-12 20:30:00,2.0309,2.031,2.0306,2.0307,9740299976.0
2007-07-12 20:45:00,2.0307,2.031,2.0299,2.0299,16270700005.0
2007-07-12 21:00:00,2.0301,2.0303,2.0292,2.0294,12379899998.0
2007-07-12 21:15:00,2.0294,2.0296,2.0286,2.0287,10121599987.0
2007-07-12 21:30:00,2.0288,2.0298,2.0287,2.0296,12722499988.0
2007-07-12 21:45:00,2.0297,2.0298,2.0292,2.0296,8037599985.0
2007-07-12 22:00:00,2.0296,2.0298,2.0294,2.0296,5799199998.0
2007-07-12 22:15:00,2.0296,2.0296,2.0292,2.0294,4852799963.0
2007-07-12 22:30:00,2.0294,2.0299,2.0293,2.0295,4679200011.0
2007-07-12 22:45:00,2.0295,2.0305,2.0295,2.0301,7448600008.0
2007-07-12 23:00:00,2.0301,2.0304,2.03,2.0301,3078200003.0
2007-07-12 23:15:00,2.0301,2.0303,2.02995,2.03,2334300001.0
2007-07-12 23:30:00,2.03,2.0302,2.0292,2.02955,1750599997.0
2007-07-12 23:45:00,2.02955,2.03,2.0294,2.02982,2263200000.0
2007-07-13 00:00:00,2.03,2.0301,2.0299,2.03,1106299997.0
2007-07-13 00:15:00,2.03,2.0301,2.02925,2.0293,3212599995.0
2007-07-13 00:30:00,2.02929,2.0297,2.02909,2.0297,2122300002.0
2007-07-13 00:45:00,2.0297,2.0297,2.0289,2.0291,2043700004.0
2007-07-13 01:00:00,2.02905,2.0293,2.02883,2.02905,1380200021.0
2007-07-13 01:15:00,2.02905,2.02905,2.02833,2.0286,2409799969.0
2007-07-13 01:30:00,2.02865,2.0288,2.02845,2.0286,3693699978.0
2007-07-13 01:45:00,2.0286,2.0289,2.02837,2.02865,1753599992.0
2007-07-13 02:00:00,2.02865,2.0293,2.0286,2.0289,4586199987.0
2007-07-13 02:15:00,2.0289,2.0289,2.02848,2.0287,3377799979.0
2007-07-13 02:30:00,2.0287,2.0288,2.0286,2.0287,1807224002.0
2007-07-13 02:45:00,2.0287,2.0287,2.02827,2.02855,2301003992.0
2007-07-13 03:00:00,2.0286,2.0291,2.0286,2.0287,5722009938.0
2007-07-13 03:15:00,2.0286,2.0288,2.02855,2.0286,3028100001.0
2007-07-13 03:30:00,2.0286,2.0288,2.02855,2.0287,2768849956.0
2007-07-13 03:45:00,2.0287,2.0289,2.02827,2.02837,2396799990.0
2007-07-13 04:00:00,2.0286,2.0289,2.0285,2.0289,2981699991.0
2007-07-13 04:15:00,2.0289,2.029,2.02852,2.029,2999500001.0
2007-07-13 04:30:00,2.029,2.02915,2.0289,2.029,2802099966.0
2007-07-13 04:45:00,2.029,2.0291,2.0288,2.0291,3241699982.0
2007-07-13 05:00:00,2.0291,2.0292,2.0289,2.029,3443799941.0
2007-07-13 05:15:00,2.0291,2.0292,2.02868,2.0291,1013099998.0
2007-07-13 05:30:00,2.0291,2.0291,2.029,2.0291,833600003.0
2007-07-13 05:45:00,2.0291,2.0291,2.02849,2.0288,1864799995.0
2007-07-13 06:00:00,2.0288,2.029,2.0287,2.029,2329800009.0
2007-07-13 06:15:00,2.029,2.029,2.02832,2.02875,3543699988.0
2007-07-13 06:30:00,2.0288,2.0291,2.02864,2.029,3030799986.0
2007-07-13 06:45:00,2.029,2.0291,2.0287,2.02875,5287199996.0
2007-07-13 07:00:00,2.02875,2.0291,2.02855,2.0287,4854899975.0
2007-07-13 07:15:00,2.0287,2.029,2.02855,2.029,4994799864.0
2007-07-13 07:30:00,2.029,2.029,2.02858,2.0289,2277800003.0
2007-07-13 07:45:00,2.029,2.0291,2.0285,2.0285,7183499970.0
2007-07-13 08:00:00,2.0286,2.0293,2.0284,2.0288,10048100029.0
2007-07-13 08:15:00,2.0289,2.029,2.0279,2.0281,13159699958.0
2007-07-13 08:30:00,2.0282,2.0283,2.0265,2.0271,18292799899.0
2007-07-13 08:45:00,2.0271,2.0278,2.0259,2.0264,24083200032.0
2007-07-13 09:00:00,2.02655,2.0269,2.0263,2.0268,20412799985.0
2007-07-13 09:15:00,2.0265,2.0282,2.0263,2.0277,21036500030.0
2007-07-13 09:30:00,2.0277,2.0299,2.0276,2.0295,23683999993.0
2007-07-13 09:45:00,2.0296,2.0307,2.0295,2.03,22763599923.0
2007-07-13 10:00:00,2.03,2.0316,2.0299,2.0311,20955800024.0
2007-07-13 10:15:00,2.0311,2.032,2.0307,2.0317,20340699949.0
2007-07-13 10:30:00,2.0317,2.0324,2.0307,2.0313,20594299967.0
2007-07-13 10:45:00,2.0313,2.0314,2.0312,2.0313,7724700002.0
2007-07-13 11:00:00,2.0313,2.032,2.0313,2.0318,11737399967.0
2007-07-13 11:15:00,2.0315,2.0319,2.0312,2.0318,11842000017.0
2007-07-13 11:30:00,2.0318,2.0332,2.0317,2.03285,16844699999.0
2007-07-13 11:45:00,2.0328,2.0332,2.0321,2.0323,20557600047.0
2007-07-13 12:00:00,2.0322,2.0323,2.0307,2.0313,22993600027.0
2007-07-13 12:15:00,2.0314,2.0324,2.0313,2.0318,14562100031.0
2007-07-13 12:30:00,2.0319,2.0324,2.03175,2.0322,14816599979.0
2007-07-13 12:45:00,2.0322,2.0325,2.0318,2.0319,14035400041.0
2007-07-13 13:00:00,2.0319,2.0324,2.0312,2.032,17478700002.0
2007-07-13 13:15:00,2.032,2.0324,2.0316,2.03215,15933499949.0
2007-07-13 13:30:00,2.0322,2.0328,2.032,2.0323,15680999999.0
2007-07-13 13:45:00,2.0324,2.0327,2.0321,2.0324,14392599998.0
2007-07-13 14:00:00,2.0325,2.0334,2.03245,2.033,21539587455.0
2007-07-13 14:15:00,2.033,2.0334,2.032,2.032,19134800011.0
2007-07-13 14:30:00,2.0325,2.0366,2.0325,2.0346,26251399905.0
2007-07-13 14:45:00,2.0347,2.0357,2.0332,2.0351,28267800018.0
2007-07-13 15:00:00,2.035,2.0354,2.03355,2.0338,19373200004.0
2007-07-13 15:15:00,2.0337,2.0359,2.0336,2.0356,28644399980.0
2007-07-13 15:30:00,2.0357,2.036,2.0341,2.0351,26929299925.0
2007-07-13 15:45:00,2.035,2.0358,2.0348,2.0352,17648900004.0
2007-07-13 16:00:00,2.035,2.0351,2.0336,2.0346,23172900035.0
2007-07-13 16:15:00,2.0346,2.0349,2.0343,2.0346,12576599968.0
2007-07-13 16:30:00,2.0344,2.0344,2.0325,2.0328,29094000015.0
2007-07-13 16:45:00,2.0327,2.0335,2.0319,2.0325,23284899855.0
2007-07-13 17:00:00,2.0326,2.0334,2.0324,2.0331,19721599914.0
2007-07-13 17:15:00,2.0331,2.0343,2.03305,2.034,24342900042.0
2007-07-13 17:30:00,2.0339,2.0351,2.0338,2.035,22866099992.0
2007-07-13 17:45:00,2.0351,2.0359,2.0343,2.0343,19417599987.0
2007-07-13 18:00:00,2.0343,2.0352,2.0341,2.0349,17003799987.0
2007-07-13 18:15:00,2.0348,2.0355,2.0343,2.0343,17339800041.0
2007-07-13 18:30:00,2.0343,2.0351,2.0341,2.0351,18312800130.0
2007-07-13 18:45:00,2.0351,2.0354,2.0348,2.03515,14977700001.0
2007-07-13 19:00:00,2.03515,2.0352,2.03425,2.0343,12410899985.0
2007-07-13 19:15:00,2.0343,2.0343,2.0337,2.03405,15241000041.0
2007-07-13 19:30:00,2.03405,2.0342,2.0337,2.0341,12205000015.0
2007-07-13 19:45:00,2.034,2.034,2.0336,2.0337,15358900013.0
2007-07-13 20:00:00,2.0338,2.034,2.0334,2.0335,7466799999.0
2007-07-13 20:15:00,2.0335,2.0337,2.0334,2.03355,4434399988.0
2007-07-13 20:30:00,2.0335,2.0339,2.0334,2.0338,4809719225.0
2007-07-13 20:45:00,2.0338,2.0338,2.0336,2.0336,5019100014.0
2007-07-13 21:00:00,2.0336,2.0336,2.033,2.0332,6314100013.0
2007-07-13 21:15:00,2.0332,2.0336,2.0332,2.0335,4013199977.0
2007-07-13 21:30:00,2.0335,2.0339,2.03332,2.03365,2978699995.0
2007-07-13 21:45:00,2.0337,2.034,2.0335,2.0339,5302199987.0
2007-07-13 22:00:00,2.034,2.0342,2.03369,2.0341,1609400002.0
2007-07-13 22:15:00,2.0341,2.0343,2.03369,2.034,1956699999.0
2007-07-13 22:30:00,2.034,2.0344,2.03373,2.0343,1371600001.0
2007-07-13 22:45:00,2.0343,2.0348,2.0337,2.034,3021500001.0
2007-07-16 00:00:00,2.0342,2.0342,2.0332,2.0333,2536200036.0
2007-07-16 00:15:00,2.0334,2.0334,2.0328,2.0329,2958900042.0
2007-07-16 00:30:00,2.0328,2.033,2.0324,2.0329,5072400072.0
2007-07-16 00:45:00,2.033,2.0336,2.033,2.0333,4227000060.0
2007-07-16 01:00:00,2.0334,2.0343,2.0333,2.0336,5917800084.0
2007-07-16 01:15:00,2.0337,2.0339,2.0335,2.0338,3381600048.0
2007-07-16 01:30:00,2.0339,2.0339,2.0338,2.0339,1268100018.0
2007-07-16 01:45:00,2.0338,2.0339,2.0338,2.0339,845400012.0
2007-07-16 02:00:00,2.0341,2.0341,2.03275,2.0328,4926900018.0
2007-07-16 02:15:00,2.0328,2.0336,2.03262,2.0335,2889600010.0
2007-07-16 02:30:00,2.0336,2.0341,2.03327,2.0339,2937900011.0
2007-07-16 02:45:00,2.0339,2.034,2.0337,2.0338,1820100007.0
2007-07-16 03:00:00,2.03337,2.0341,2.03337,2.0339,4480700005.0
2007-07-16 03:15:00,2.0339,2.034,2.0335,2.0339,5638099981.0
2007-07-16 03:30:00,2.03385,2.0341,2.03344,2.03353,1490199988.0
2007-07-16 03:45:00,2.0338,2.034,2.03344,2.034,3146299975.0
2007-07-16 04:00:00,2.034,2.03435,2.0339,2.0342,2194499986.0
2007-07-16 04:15:00,2.0342,2.0342,2.03368,2.0341,2092600010.0
2007-07-16 04:30:00,2.03405,2.03405,2.0337,2.0338,3042199976.0
2007-07-16 04:45:00,2.0338,2.0344,2.03365,2.0344,4354500000.0
2007-07-16 05:00:00,2.0344,2.03495,2.03435,2.0349,4737000015.0
2007-07-16 05:15:00,2.0349,2.0354,2.03485,2.0353,2876199991.0
2007-07-16 05:30:00,2.0353,2.0354,2.0351,2.0353,3133800007.0
2007-07-16 05:45:00,2.0353,2.0358,2.0353,2.0358,2465099995.0
2007-07-16 06:00:00,2.0358,2.0358,2.03545,2.0356,1043700008.0
2007-07-16 06:15:00,2.0355,2.036,2.03531,2.036,1911499993.0
2007-07-16 06:30:00,2.0359,2.0361,2.0358,2.036,1841199994.0
2007-07-16 06:45:00,2.036,2.0361,2.0357,2.036,3641999980.0
2007-07-16 07:00:00,2.036,2.0363,2.03584,2.03607,2242100003.0
2007-07-16 07:15:00,2.03598,2.0361,2.03578,2.0361,1360300006.0
2007-07-16 07:30:00,2.036,2.0361,2.03565,2.036,5499099947.0
2007-07-16 07:45:00,2.03577,2.0362,2.03555,2.036,7572319989.0
2007-07-16 08:00:00,2.0361,2.0362,2.03545,2.0357,5467999997.0
2007-07-16 08:15:00,2.0356,2.036,2.0354,2.0357,8745599947.0
2007-07-16 08:30:00,2.03565,2.0358,2.03435,2.0346,7633000018.0
2007-07-16 08:45:00,2.0346,2.0348,2.034,2.03415,13403900046.0
2007-07-16 09:00:00,2.0342,2.036,2.0339,2.0358,12277499976.0
2007-07-16 09:15:00,2.0358,2.03605,2.0346,2.035,15549300012.0
2007-07-16 09:30:00,2.035,2.0362,2.0341,2.036,18526499947.0
2007-07-16 09:45:00,2.036,2.0368,2.0352,2.03625,15991779998.0
2007-07-16 10:00:00,2.0363,2.0373,2.03625,2.0371,15984499969.0
2007-07-16 10:15:00,2.0371,2.0373,2.0367,2.0371,19537400000.0
2007-07-16 10:30:00,2.0372,2.0372,2.0362,2.0364,11991599992.0
2007-07-16 10:45:00,2.0364,2.0381,2.0362,2.038,23684899940.0
2007-07-16 11:00:00,2.038,2.0387,2.038,2.03825,19522299988.0
2007-07-16 11:15:00,2.0384,2.039,2.038,2.0388,23571500053.0
2007-07-16 11:30:00,2.0388,2.0393,2.03865,2.039,20332100015.0
2007-07-16 11:45:00,2.039,2.0398,2.03875,2.0396,14414099962.0
2007-07-16 12:00:00,2.0395,2.0399,2.0387,2.0392,20202900029.0
2007-07-16 12:15:00,2.0392,2.0395,2.0384,2.0388,18368199996.0
2007-07-16 12:30:00,2.0388,2.0396,2.03845,2.0396,9777700011.0
2007-07-16 12:45:00,2.0395,2.0397,2.0392,2.0396,20066499993.0
2007-07-16 13:00:00,2.0396,2.0399,2.0395,2.0397,17726499973.0
2007-07-16 13:15:00,2.0397,2.0403,2.0381,2.0382,15676375010.0
2007-07-16 13:30:00,2.0383,2.0389,2.0378,2.038,14151599997.0
2007-07-16 13:45:00,2.038,2.0385,2.0367,2.0371,20916500033.0
2007-07-16 14:00:00,2.0372,2.0377,2.0366,2.037,15298700015.0
2007-07-16 14:15:00,2.0368,2.0377,2.0368,2.0376,19464200006.0
2007-07-16 14:30:00,2.0375,2.0376,2.0367,2.0374,9978699977.0
2007-07-16 14:45:00,2.0374,2.0376,2.037,2.0376,15595899953.0
2007-07-16 15:00:00,2.0375,2.0376,2.0366,2.0373,16231199987.0
2007-07-16 15:15:00,2.0374,2.0377,2.03715,2.0374,16760299910.0
2007-07-16 15:30:00,2.0374,2.0382,2.03715,2.03785,19761400023.0
2007-07-16 15:45:00,2.0379,2.0394,2.03775,2.03865,22014899954.0
2007-07-16 16:00:00,2.0387,2.0393,2.0386,2.0388,19321499983.0
2007-07-16 16:15:00,2.0388,2.0391,2.03745,2.0375,17200300004.0
2007-07-16 16:30:00,2.0375,2.0377,2.0367,2.0372,20569500004.0
2007-07-16 16:45:00,2.0373,2.0378,2.0359,2.0362,25192100027.0
2007-07-16 17:00:00,2.0361,2.037,2.0359,2.03625,27737500040.0
2007-07-16 17:15:00,2.0361,2.0374,2.0361,2.0373,22798799904.0
2007-07-16 17:30:00,2.0374,2.038,2.03705,2.03705,16742799968.0
2007-07-16 17:45:00,2.0371,2.0376,2.037,2.03715,19090899983.0
2007-07-16 18:00:00,2.03715,2.0375,2.0368,2.03725,16780800045.0
2007-07-16 18:15:00,2.0373,2.0379,2.03645,2.0369,11255000000.0
2007-07-16 18:30:00,2.0369,2.0372,2.0363,2.0367,18327899999.0
2007-07-16 18:45:00,2.0367,2.0368,2.03645,2.03645,12334359981.0
2007-07-16 19:00:00,2.03645,2.037,2.03645,2.0368,10425639981.0
2007-07-16 19:15:00,2.0368,2.0372,2.0366,2.0371,11745000023.0
2007-07-16 19:30:00,2.0371,2.0373,2.0365,2.0367,10196812536.0
2007-07-16 19:45:00,2.0367,2.0367,2.03605,2.0364,8971300021.0
2007-07-16 20:00:00,2.0364,2.0368,2.0364,2.0364,9662300018.0
2007-07-16 20:15:00,2.0364,2.0368,2.03625,2.0366,10719300005.0
2007-07-16 20:30:00,2.0366,2.0369,2.03635,2.0367,8219399971.0
2007-07-16 20:45:00,2.0367,2.0372,2.03649,2.0371,6881399999.0
2007-07-16 21:00:00,2.03705,2.0372,2.0367,2.0369,9126100009.0
2007-07-16 21:15:00,2.037,2.0373,2.0369,2.0372,5022100018.0
2007-07-16 21:30:00,2.0372,2.0373,2.03695,2.03705,6887399979.0
2007-07-16 21:45:00,2.03705,2.0373,2.03705,2.0372,6132999992.0
2007-07-16 22:00:00,2.0372,2.0372,2.03671,2.0369,3017900000.0
2007-07-16 22:15:00,2.0369,2.037,2.03645,2.0368,1986900004.0
2007-07-16 22:30:00,2.0368,2.0368,2.0363,2.0363,2779899989.0
2007-07-16 22:45:00,2.0364,2.0366,2.0359,2.036,1992200001.0
2007-07-16 23:00:00,2.036,2.0362,2.0355,2.0359,2071499994.0
2007-07-16 23:15:00,2.0359,2.0361,2.03563,2.0358,1925499998.0
2007-07-16 23:30:00,2.0358,2.0366,2.0358,2.0363,2307299998.0
2007-07-16 23:45:00,2.0363,2.0363,2.03585,2.036,1082700003.0
2007-07-17 00:00:00,2.03598,2.0361,2.0352,2.0355,1652899993.0
2007-07-17 00:15:00,2.0354,2.0357,2.03533,2.0356,1328699988.0
2007-07-17 00:30:00,2.0356,2.0359,2.0356,2.0357,3048200025.0
2007-07-17 00:45:00,2.0357,2.0366,2.0355,2.0364,4536599993.0
2007-07-17 01:00:00,2.0364,2.0368,2.0364,2.03655,4099299979.0
2007-07-17 01:15:00,2.0366,2.0367,2.03633,2.0365,3067599969.0
2007-07-17 01:30:00,2.0365,2.0366,2.0362,2.0366,3448699958.0
2007-07-17 01:45:00,2.0366,2.0366,2.036,2.03629,4069300010.0
2007-07-17 02:00:00,2.03645,2.03645,2.03569,2.036,5806599941.0
2007-07-17 02:15:00,2.036,2.0362,2.03585,2.036,1949699991.0
2007-07-17 02:30:00,2.036,2.0363,2.0359,2.03595,6377999998.0
2007-07-17 02:45:00,2.036,2.0362,2.0354,2.0355,6071900032.0
2007-07-17 03:00:00,2.03545,2.0355,2.0349,2.0354,6143099981.0
2007-07-17 03:15:00,2.0354,2.0357,2.03511,2.0357,2180599985.0
2007-07-17 03:30:00,2.0356,2.036,2.0355,2.03572,2028999997.0
2007-07-17 03:45:00,2.036,2.0361,2.03595,2.0361,1242500001.0
2007-07-17 04:00:00,2.0361,2.0363,2.03605,2.0363,2105900000.0
2007-07-17 04:15:00,2.0363,2.0363,2.0361,2.0361,3040499976.0
2007-07-17 04:30:00,2.0361,2.0368,2.0361,2.03655,6364699986.0
2007-07-17 04:45:00,2.03655,2.0367,2.03635,2.0366,6218900020.0
2007-07-17 05:00:00,2.0366,2.0368,2.03621,2.0366,4561800008.0
2007-07-17 05:15:00,2.0365,2.0368,2.03638,2.0366,1852300006.0
2007-07-17 05:30:00,2.0366,2.0367,2.03614,2.0366,4411000000.0
2007-07-17 05:45:00,2.0366,2.0367,2.03629,2.0367,4661000010.0
2007-07-17 06:00:00,2.0367,2.0367,2.03642,2.0367,1817500005.0
2007-07-17 06:15:00,2.0367,2.0371,2.0367,2.0371,1419980001.0
2007-07-17 06:30:00,2.0371,2.0371,2.0368,2.0368,1686590002.0
2007-07-17 06:45:00,2.0369,2.0369,2.03631,2.03662,3471540000.0
2007-07-17 07:00:00,2.0367,2.0369,2.03616,2.03641,3069200014.0
2007-07-17 07:15:00,2.0365,2.0369,2.03645,2.0369,2141799985.0
2007-07-17 07:30:00,2.03685,2.0369,2.0365,2.0365,1212200002.0
2007-07-17 07:45:00,2.0366,2.0367,2.0364,2.03645,1750200005.0
2007-07-17 08:00:00,2.0365,2.03715,2.03645,2.0368,6165499991.0
2007-07-17 08:15:00,2.0368,2.0379,2.03655,2.0376,10858399955.0
2007-07-17 08:30:00,2.0376,2.0382,2.0373,2.03815,13616300009.0
2007-07-17 08:45:00,2.0382,2.0386,2.03785,2.0379,13895799975.0
2007-07-17 09:00:00,2.0379,2.0379,2.0372,2.0373,8380612810.0
2007-07-17 09:15:00,2.0373,2.0386,2.0373,2.0377,20102599943.0
2007-07-17 09:30:00,2.0377,2.038,2.0371,2.0375,16429475010.0
2007-07-17 09:45:00,2.0375,2.0383,2.03745,2.0379,14094600006.0
2007-07-17 10:00:00,2.0379,2.0382,2.0371,2.0375,13472000003.0
2007-07-17 10:15:00,2.0376,2.0377,2.0369,2.0371,16969099932.0
2007-07-17 10:30:00,2.0372,2.0421,2.0372,2.0412,26559799832.0
2007-07-17 10:45:00,2.0412,2.0438,2.0408,2.043,21800100072.0
2007-07-17 11:00:00,2.0428,2.0439,2.0426,2.0433,26535100008.0
2007-07-17 11:15:00,2.0432,2.0444,2.043,2.0431,18302799971.0
2007-07-17 11:30:00,2.043,2.0436,2.0423,2.0434,21666799971.0
2007-07-17 11:45:00,2.0435,2.0447,2.0433,2.0441,21848599997.0
2007-07-17 12:00:00,2.044,2.0456,2.0439,2.0454,19900799978.0
2007-07-17 12:15:00,2.0454,2.0459,2.04515,2.0455,16936104865.0
2007-07-17 12:30:00,2.0455,2.0456,2.04455,2.0446,21531499946.0
2007-07-17 12:45:00,2.0446,2.045,2.0445,2.0449,15750299968.0
2007-07-17 13:00:00,2.0449,2.04535,2.0442,2.0452,21967199990.0
2007-07-17 13:15:00,2.0452,2.0459,2.0451,2.04535,21181599945.0
2007-07-17 13:30:00,2.04535,2.0457,2.0442,2.04445,22249600021.0
2007-07-17 13:45:00,2.04445,2.0452,2.0443,2.0444,18374199992.0
2007-07-17 14:00:00,2.0444,2.0459,2.0444,2.0454,16994499973.0
2007-07-17 14:15:00,2.0455,2.0473,2.0453,2.0459,23215750041.0
2007-07-17 14:30:00,2.046,2.0472,2.0448,2.0472,27834000094.0
2007-07-17 14:45:00,2.047,2.0474,2.0465,2.0469,27844499954.0
2007-07-17 15:00:00,2.0467,2.0467,2.0452,2.0454,22077199938.0
2007-07-17 15:15:00,2.0454,2.0459,2.0451,2.0452,21821799988.0
2007-07-17 15:30:00,2.0453,2.0454,2.0444,2.0446,17919500125.0
2007-07-17 15:45:00,2.0446,2.0452,2.04455,2.0446,16566800123.0
2007-07-17 16:00:00,2.0446,2.0452,2.0443,2.0452,21395699960.0
2007-07-17 16:15:00,2.0453,2.0458,2.04495,2.0455,20367500060.0
2007-07-17 16:30:00,2.0456,2.0456,2.0445,2.0452,25051099968.0
2007-07-17 16:45:00,2.0453,2.0454,2.0445,2.0446,24413100047.0
2007-07-17 17:00:00,2.0445,2.04615,2.0443,2.046,28771500073.0
2007-07-17 17:15:00,2.0461,2.0462,2.0453,2.04575,20910099907.0
2007-07-17 17:30:00,2.04575,2.0463,2.04555,2.0458,23132299957.0
2007-07-17 17:45:00,2.0457,2.04585,2.04535,2.0454,12305100012.0
2007-07-17 18:00:00,2.0454,2.0458,2.0452,2.0458,11262900005.0
2007-07-17 18:15:00,2.0458,2.0462,2.0456,2.0459,9756400013.0
2007-07-17 18:30:00,2.046,2.0468,2.0459,2.0467,12771100005.0
2007-07-17 18:45:00,2.0467,2.0468,2.0462,2.0464,7972499996.0
2007-07-17 19:00:00,2.0464,2.0467,2.04565,2.0462,18607999983.0
2007-07-17 19:15:00,2.0462,2.0463,2.0458,2.0463,11087699995.0
2007-07-17 19:30:00,2.0463,2.0465,2.04605,2.0462,4850800008.0
2007-07-17 19:45:00,2.0462,2.0463,2.046,2.0461,7746499996.0
2007-07-17 20:00:00,2.0461,2.0461,2.0455,2.046,4208299999.0
2007-07-17 20:15:00,2.046,2.0461,2.04555,2.0457,13871999980.0
2007-07-17 20:30:00,2.0457,2.0459,2.04555,2.0456,8282399999.0
2007-07-17 20:45:00,2.0456,2.0462,2.04555,2.046,13623100022.0
2007-07-17 21:00:00,2.046,2.0461,2.04575,2.046,7478299997.0
2007-07-17 21:15:00,2.046,2.0462,2.0459,2.0461,2849799996.0
2007-07-17 21:30:00,2.0461,2.0462,2.04572,2.0462,6408340004.0
2007-07-17 21:45:00,2.04615,2.0463,2.0459,2.0459,7686499960.0
2007-07-17 22:00:00,2.0459,2.04615,2.0457,2.0458,7243300012.0
2007-07-17 22:15:00,2.0458,2.0459,2.0456,2.0456,2565300002.0
2007-07-17 22:30:00,2.0456,2.0462,2.0456,2.0462,3772500002.0
2007-07-17 22:45:00,2.0462,2.0469,2.0461,2.0467,2581299988.0
2007-07-17 23:00:00,2.0466,2.0468,2.0464,2.0467,2175220000.0
2007-07-17 23:15:00,2.0468,2.0469,2.04642,2.0468,2256099992.0
2007-07-17 23:30:00,2.0468,2.0471,2.0465,2.0468,4767700026.0
2007-07-17 23:45:00,2.0468,2.047,2.04646,2.04653,1247100002.0
2007-07-18 00:00:00,2.0467,2.047,2.0467,2.0469,982400007.0
2007-07-18 00:15:00,2.0469,2.0469,2.04658,2.0469,1427099990.0
2007-07-18 00:30:00,2.0469,2.047,2.04678,2.0469,1428900003.0
2007-07-18 00:45:00,2.0469,2.0476,2.0465,2.0476,3119399999.0
2007-07-18 01:00:00,2.0476,2.0477,2.0473,2.0475,4036199990.0
2007-07-18 01:15:00,2.0475,2.0477,2.0472,2.0475,4570699983.0
2007-07-18 01:30:00,2.0476,2.0492,2.0475,2.0486,9334200034.0
2007-07-18 01:45:00,2.0486,2.0489,2.0484,2.0488,6451600016.0
2007-07-18 02:00:00,2.0488,2.04895,2.0482,2.0484,13875500029.0
2007-07-18 02:15:00,2.0485,2.0495,2.0483,2.0492,13644100006.0
2007-07-18 02:30:00,2.04915,2.0495,2.0485,2.04865,5115799989.0
2007-07-18 02:45:00,2.04865,2.0491,2.0482,2.0486,11320399973.0
2007-07-18 03:00:00,2.0485,2.0491,2.0485,2.0487,9700599908.0
2007-07-18 03:15:00,2.0487,2.0487,2.04815,2.0483,6415300006.0
2007-07-18 03:30:00,2.0483,2.0491,2.0483,2.0491,4960999979.0
2007-07-18 03:45:00,2.0491,2.0493,2.0491,2.0492,5775599999.0
2007-07-18 04:00:00,2.0492,2.0493,2.0491,2.0492,4864400011.0
2007-07-18 04:15:00,2.0492,2.0493,2.04882,2.0493,3557999976.0
2007-07-18 04:30:00,2.0493,2.0495,2.04925,2.0494,1782900003.0
2007-07-18 04:45:00,2.0494,2.0508,2.04925,2.0506,10416799963.0
2007-07-18 05:00:00,2.0506,2.0523,2.0505,2.0522,11118800009.0
2007-07-18 05:15:00,2.0522,2.0524,2.0515,2.052,9614899995.0
2007-07-18 05:30:00,2.052,2.0522,2.0516,2.0521,4718400012.0
2007-07-18 05:45:00,2.052,2.0525,2.0518,2.0524,5148299978.0
2007-07-18 06:00:00,2.0524,2.0547,2.0523,2.0545,14050899981.0
2007-07-18 06:15:00,2.0545,2.0547,2.0538,2.0545,11143400018.0
2007-07-18 06:30:00,2.0545,2.0545,2.0533,2.0542,11892699978.0
2007-07-18 06:45:00,2.0542,2.0544,2.05385,2.0543,8195199990.0
2007-07-18 07:00:00,2.0543,2.0545,2.0536,2.0539,5755699990.0
2007-07-18 07:15:00,2.0539,2.0545,2.05375,2.0545,2521800005.0
2007-07-18 07:30:00,2.0545,2.0545,2.0537,2.0538,8568399967.0
2007-07-18 07:45:00,2.0538,2.0542,2.053,2.0531,11519099968.0
2007-07-18 08:00:00,2.0532,2.0543,2.05235,2.05385,13625599997.0
2007-07-18 08:15:00,2.05385,2.05385,2.0524,2.0526,13775299951.0
2007-07-18 08:30:00,2.0526,2.0544,2.0524,2.0542,19766099966.0
2007-07-18 08:45:00,2.0541,2.0544,2.0532,2.0538,15257400002.0
2007-07-18 09:00:00,2.0538,2.054,2.0518,2.0525,22438631414.0
2007-07-18 09:15:00,2.0526,2.0537,2.0526,2.0534,18606700026.0
2007-07-18 09:30:00,2.0534,2.0534,2.0524,2.0525,12119699992.0
2007-07-18 09:45:00,2.0525,2.0526,2.0509,2.0509,24628600000.0
2007-07-18 10:00:00,2.051,2.0522,2.0505,2.052,20307099993.0
2007-07-18 10:15:00,2.052,2.0524,2.05175,2.0523,21555599993.0
2007-07-18 10:30:00,2.0523,2.0523,2.0484,2.0485,24261399953.0
2007-07-18 10:45:00,2.0486,2.0522,2.0484,2.0516,19181399954.0
2007-07-18 11:00:00,2.0514,2.0517,2.0505,2.0515,17484919985.0
2007-07-18 11:15:00,2.0514,2.0519,2.0505,2.0507,20923800002.0
2007-07-18 11:30:00,2.0506,2.0507,2.04935,2.0498,17577775010.0
2007-07-18 11:45:00,2.0498,2.0512,2.0497,2.0501,17600200024.0
2007-07-18 12:00:00,2.0501,2.0502,2.0492,2.04975,22271500014.0
2007-07-18 12:15:00,2.0498,2.0505,2.0497,2.0504,21080080013.0
2007-07-18 12:30:00,2.0504,2.0505,2.0496,2.0499,16829400050.0
2007-07-18 12:45:00,2.0499,2.0499,2.049,2.049,14773800022.0
2007-07-18 13:00:00,2.0489,2.0493,2.0488,2.0491,18327100025.0
2007-07-18 13:15:00,2.0489,2.0495,2.0488,2.0494,12274380019.0
2007-07-18 13:30:00,2.0494,2.0495,2.0475,2.048,20552899981.0
2007-07-18 13:45:00,2.0479,2.0489,2.0477,2.04835,19068500020.0
2007-07-18 14:00:00,2.0483,2.0507,2.0477,2.0503,23120400011.0
2007-07-18 14:15:00,2.0502,2.0507,2.04885,2.0502,20911000072.0
2007-07-18 14:30:00,2.0502,2.0503,2.0459,2.0465,22989200045.0
2007-07-18 14:45:00,2.0466,2.048,2.0461,2.047,29190099981.0
2007-07-18 15:00:00,2.0471,2.0487,2.0466,2.0487,24072099925.0
2007-07-18 15:15:00,2.0488,2.0493,2.04775,2.0491,25852639763.0
2007-07-18 15:30:00,2.0492,2.0498,2.0488,2.0495,23003900031.0
2007-07-18 15:45:00,2.0495,2.0497,2.04875,2.0489,21034282507.0
2007-07-18 16:00:00,2.0488,2.0504,2.04815,2.05,23211900012.0
2007-07-18 16:15:00,2.0501,2.0527,2.0495,2.0523,22407799933.0
2007-07-18 16:30:00,2.0521,2.0533,2.0518,2.0529,28538700026.0
2007-07-18 16:45:00,2.0528,2.0544,2.0523,2.0523,28317599964.0
2007-07-18 17:00:00,2.0524,2.0538,2.052,2.0535,26567499921.0
2007-07-18 17:15:00,2.0526,2.0547,2.0521,2.0526,23477299904.0
2007-07-18 17:30:00,2.0526,2.0541,2.0526,2.054,19808799993.0
2007-07-18 17:45:00,2.054,2.0541,2.0529,2.0532,18264800026.0
2007-07-18 18:00:00,2.0532,2.0539,2.05305,2.05375,14776900004.0
2007-07-18 18:15:00,2.05375,2.0545,2.0537,2.0542,18748499948.0
2007-07-18 18:30:00,2.0542,2.0542,2.0534,2.05375,10407799991.0
2007-07-18 18:45:00,2.0538,2.0538,2.0531,2.0531,8137599979.0
2007-07-18 19:00:00,2.0531,2.0539,2.05305,2.0537,10680699995.0
2007-07-18 19:15:00,2.0537,2.0537,2.0532,2.0536,7961099970.0
2007-07-18 19:30:00,2.0535,2.0538,2.05345,2.0536,6770500054.0
2007-07-18 19:45:00,2.0536,2.05425,2.05345,2.0539,10350700000.0
2007-07-18 20:00:00,2.0539,2.0542,2.05385,2.05405,3673900012.0
2007-07-18 20:15:00,2.05405,2.05425,2.05385,2.054,5659300006.0
2007-07-18 20:30:00,2.054,2.05435,2.05385,2.054,9249599992.0
2007-07-18 20:45:00,2.0541,2.0541,2.05275,2.05345,8656999990.0
2007-07-18 21:00:00,2.0534,2.0534,2.05275,2.053,8602300012.0
2007-07-18 21:15:00,2.0529,2.0531,2.0528,2.053,4737400010.0
2007-07-18 21:30:00,2.053,2.053,2.0527,2.0528,4078500013.0
2007-07-18 21:45:00,2.0528,2.0532,2.0523,2.0523,6392299996.0
2007-07-18 22:00:00,2.0523,2.0529,2.05225,2.05265,6021799992.0
2007-07-18 22:15:00,2.0527,2.053,2.0525,2.053,5286000027.0
2007-07-18 22:30:00,2.0528,2.053,2.0524,2.0525,1741400007.0
2007-07-18 22:45:00,2.0528,2.0532,2.0524,2.0527,2852600006.0
2007-07-18 23:00:00,2.0527,2.053,2.05231,2.0526,2983700016.0
2007-07-18 23:15:00,2.0526,2.0527,2.05214,2.0526,2795800009.0
2007-07-18 23:30:00,2.0526,2.0528,2.0525,2.0526,958400003.0
2007-07-18 23:45:00,2.0526,2.0532,2.0523,2.0531,3250399994.0
2007-07-19 00:00:00,2.0531,2.0542,2.0529,2.0536,9265399967.0
2007-07-19 00:15:00,2.0536,2.0536,2.05255,2.0532,4584499982.0
2007-07-19 00:30:00,2.0532,2.0536,2.05315,2.0534,1962899996.0
2007-07-19 00:45:00,2.0533,2.0535,2.053,2.0533,2317199989.0
2007-07-19 01:00:00,2.05325,2.0534,2.05267,2.0529,2147600008.0
2007-07-19 01:15:00,2.0529,2.0529,2.0523,2.0527,2187700000.0
2007-07-19 01:30:00,2.0527,2.0527,2.05208,2.0525,2863799993.0
2007-07-19 01:45:00,2.0524,2.0535,2.0523,2.0532,7365999994.0
2007-07-19 02:00:00,2.0531,2.0533,2.0526,2.05285,5544099971.0
2007-07-19 02:15:00,2.0529,2.05295,2.05205,2.0526,4595199973.0
2007-07-19 02:30:00,2.0526,2.0527,2.0514,2.0515,5975500001.0
2007-07-19 02:45:00,2.0515,2.052,2.05115,2.052,10241499974.0
2007-07-19 03:00:00,2.052,2.0525,2.05145,2.0516,13165199903.0
2007-07-19 03:15:00,2.0515,2.0516,2.05105,2.0511,5774299983.0
2007-07-19 03:30:00,2.0511,2.0521,2.0511,2.052,7429499965.0
2007-07-19 03:45:00,2.052,2.0522,2.0516,2.0516,6167700001.0
2007-07-19 04:00:00,2.0516,2.0521,2.05149,2.052,4183299983.0
2007-07-19 04:15:00,2.052,2.0521,2.05171,2.052,3532400009.0
2007-07-19 04:30:00,2.052,2.0527,2.05172,2.05215,6253499991.0
2007-07-19 04:45:00,2.0523,2.0523,2.05176,2.0521,3694799978.0
2007-07-19 05:00:00,2.0522,2.0523,2.05195,2.0522,3404899966.0
2007-07-19 05:15:00,2.0523,2.0528,2.05194,2.0526,4334699989.0
2007-07-19 05:30:00,2.0526,2.0529,2.0524,2.0528,3926299991.0
2007-07-19 05:45:00,2.0528,2.0529,2.05251,2.0528,4586999999.0
2007-07-19 06:00:00,2.0528,2.0533,2.0526,2.0529,5378500005.0
2007-07-19 06:15:00,2.0529,2.05295,2.05259,2.0528,4776200005.0
2007-07-19 06:30:00,2.0528,2.0528,2.05245,2.0525,3061499996.0
2007-07-19 06:45:00,2.0525,2.0526,2.0524,2.0524,1221199999.0
2007-07-19 07:00:00,2.0524,2.0525,2.052,2.0521,2053799992.0
2007-07-19 07:15:00,2.0521,2.0524,2.05167,2.0522,3792199971.0
2007-07-19 07:30:00,2.0521,2.0522,2.05177,2.052,2684000006.0
2007-07-19 07:45:00,2.052,2.0521,2.0512,2.0516,4010499984.0
2007-07-19 08:00:00,2.0516,2.0522,2.0516,2.052,8861900015.0
2007-07-19 08:15:00,2.052,2.0532,2.0512,2.0531,19648799965.0
2007-07-19 08:30:00,2.053,2.05385,2.0528,2.0531,14835499927.0
2007-07-19 08:45:00,2.0531,2.0533,2.0526,2.0532,15719130905.0
2007-07-19 09:00:00,2.0532,2.0538,2.0531,2.0534,20401279960.0
2007-07-19 09:15:00,2.0532,2.0537,2.0528,2.05345,13489200020.0
2007-07-19 09:30:00,2.05345,2.0536,2.05265,2.0531,14954899923.0
2007-07-19 09:45:00,2.0532,2.0538,2.0527,2.053,20994699976.0
2007-07-19 10:00:00,2.0533,2.0536,2.05275,2.053,17675999979.0
2007-07-19 10:15:00,2.053,2.0532,2.0526,2.0528,22606999989.0
2007-07-19 10:30:00,2.0528,2.0528,2.0491,2.05,25387099994.0
2007-07-19 10:45:00,2.0499,2.0512,2.0489,2.0498,27747500164.0
2007-07-19 11:00:00,2.05,2.0503,2.0495,2.0497,27424500040.0
2007-07-19 11:15:00,2.0498,2.0506,2.0498,2.0505,22498999958.0
2007-07-19 11:30:00,2.0507,2.0508,2.0497,2.0497,12010400019.0
2007-07-19 11:45:00,2.0498,2.05,2.0491,2.0496,21258299986.0
2007-07-19 12:00:00,2.0496,2.0499,2.0495,2.0497,16039099926.0
2007-07-19 12:15:00,2.0497,2.0505,2.0487,2.0499,27490400159.0
2007-07-19 12:30:00,2.04985,2.05,2.049,2.0493,16597699974.0
2007-07-19 12:45:00,2.0494,2.0496,2.04815,2.0485,21615676043.0
2007-07-19 13:00:00,2.0486,2.0487,2.0475,2.0485,18458299973.0
2007-07-19 13:15:00,2.0485,2.0487,2.04745,2.0476,22537200039.0
2007-07-19 13:30:00,2.0476,2.0482,2.0472,2.0481,14281900013.0
2007-07-19 13:45:00,2.0481,2.0483,2.0475,2.0478,19728600021.0
2007-07-19 14:00:00,2.0478,2.0484,2.0474,2.0484,18758599995.0
2007-07-19 14:15:00,2.0485,2.0492,2.048,2.0491,21332100029.0
2007-07-19 14:30:00,2.0491,2.0491,2.0479,2.048,18205300023.0
2007-07-19 14:45:00,2.04795,2.049,2.0477,2.0489,26812800093.0
2007-07-19 15:00:00,2.0488,2.0489,2.0471,2.0475,28057900000.0
2007-07-19 15:15:00,2.0476,2.0478,2.0473,2.0474,22049442246.0
2007-07-19 15:30:00,2.0474,2.0482,2.047,2.0481,21036300041.0
2007-07-19 15:45:00,2.0482,2.049,2.0477,2.0485,22159820195.0
2007-07-19 16:00:00,2.0484,2.0492,2.0484,2.0489,19648239994.0
2007-07-19 16:15:00,2.0487,2.049,2.0482,2.0487,18464399954.0
2007-07-19 16:30:00,2.04865,2.0487,2.0482,2.0486,18630399982.0
2007-07-19 16:45:00,2.0486,2.0501,2.0486,2.0495,20549399980.0
2007-07-19 17:00:00,2.0496,2.0497,2.0483,2.049,24836500079.0
2007-07-19 17:15:00,2.049,2.0492,2.0475,2.0476,22245859980.0
2007-07-19 17:30:00,2.0475,2.0489,2.0472,2.04875,26714300077.0
2007-07-19 17:45:00,2.04875,2.0489,2.0479,2.0487,20154800034.0
2007-07-19 18:00:00,2.0486,2.0495,2.0485,2.0487,20962400013.0
2007-07-19 18:15:00,2.0486,2.0489,2.048,2.04855,16212200013.0
2007-07-19 18:30:00,2.0486,2.0503,2.04835,2.0498,16368200000.0
2007-07-19 18:45:00,2.0498,2.0513,2.0498,2.0509,19730000022.0
2007-07-19 19:00:00,2.0509,2.05125,2.0506,2.0508,14601500029.0
2007-07-19 19:15:00,2.0508,2.051,2.05055,2.0507,16982799995.0
2007-07-19 19:30:00,2.0507,2.0507,2.0496,2.0501,9028099987.0
2007-07-19 19:45:00,2.0501,2.0503,2.0497,2.0499,11310000022.0
2007-07-19 20:00:00,2.0499,2.05,2.0488,2.0493,18673799931.0
2007-07-19 20:15:00,2.0493,2.0496,2.0479,2.0486,18920000086.0
2007-07-19 20:30:00,2.0485,2.0492,2.0485,2.0489,17198600033.0
2007-07-19 20:45:00,2.049,2.0495,2.04865,2.0488,16671899989.0
2007-07-19 21:00:00,2.0487,2.0488,2.04815,2.0482,20515000004.0
2007-07-19 21:15:00,2.0482,2.0488,2.04815,2.0483,14671200031.0
2007-07-19 21:30:00,2.0483,2.0485,2.0477,2.048,13421200010.0
2007-07-19 21:45:00,2.048,2.0482,2.04785,2.048,9964199976.0
2007-07-19 22:00:00,2.0481,2.0486,2.048,2.0484,4434099999.0
2007-07-19 22:15:00,2.0484,2.049,2.04835,2.049,4896899950.0
2007-07-19 22:30:00,2.049,2.0496,2.049,2.049,6240300007.0
2007-07-19 22:45:00,2.049,2.0494,2.0485,2.0487,5718799998.0
2007-07-19 23:00:00,2.0487,2.0492,2.0485,2.0489,2092500004.0
2007-07-19 23:15:00,2.049,2.0496,2.0487,2.0495,5321600025.0
2007-07-19 23:30:00,2.0495,2.0497,2.0489,2.04915,3056499999.0
2007-07-19 23:45:00,2.04915,2.0493,2.0489,2.0492,1623900006.0
2007-07-20 00:00:00,2.0492,2.0492,2.0489,2.0491,1152300006.0
2007-07-20 00:15:00,2.049,2.04925,2.0488,2.049,1713200009.0
2007-07-20 00:30:00,2.049,2.049,2.04863,2.049,774200002.0
2007-07-20 00:45:00,2.049,2.049,2.04855,2.0486,1099199999.0
2007-07-20 01:00:00,2.0486,2.0486,2.04805,2.0484,4752400013.0
2007-07-20 01:15:00,2.0484,2.0485,2.0482,2.0484,2484599991.0
2007-07-20 01:30:00,2.0484,2.0486,2.0481,2.0486,5258599992.0
2007-07-20 01:45:00,2.0486,2.0488,2.0481,2.0481,5014400023.0
2007-07-20 02:00:00,2.0481,2.0487,2.04775,2.0487,5476100012.0
2007-07-20 02:15:00,2.0487,2.0488,2.04846,2.0487,2932199988.0
2007-07-20 02:30:00,2.0486,2.0488,2.04845,2.0485,3273499974.0
2007-07-20 02:45:00,2.0485,2.04865,2.04805,2.0481,2920300001.0
2007-07-20 03:00:00,2.0481,2.0494,2.0481,2.0493,6098599931.0
2007-07-20 03:15:00,2.0493,2.04935,2.0488,2.0488,2635400003.0
2007-07-20 03:30:00,2.04885,2.0489,2.04844,2.0487,3896999951.0
2007-07-20 03:45:00,2.0487,2.049,2.04805,2.0481,4786200015.0
2007-07-20 04:00:00,2.0482,2.0485,2.04815,2.0483,2748499973.0
2007-07-20 04:15:00,2.0483,2.0489,2.04825,2.0489,4315799962.0
2007-07-20 04:30:00,2.0489,2.0489,2.04815,2.0485,5498099973.0
2007-07-20 04:45:00,2.0485,2.0489,2.0485,2.0487,3755900040.0
2007-07-20 05:00:00,2.0487,2.0488,2.0481,2.04825,6805699983.0
2007-07-20 05:15:00,2.0483,2.0486,2.04812,2.0486,3380999991.0
2007-07-20 05:30:00,2.0486,2.049,2.0485,2.0487,4093600014.0
2007-07-20 05:45:00,2.0487,2.0488,2.0485,2.04855,2730700017.0
2007-07-20 06:00:00,2.0486,2.0489,2.04847,2.0489,4365700010.0
2007-07-20 06:15:00,2.0489,2.04915,2.0486,2.0489,4534399974.0
2007-07-20 06:30:00,2.0489,2.0491,2.04879,2.0489,1265199995.0
2007-07-20 06:45:00,2.04895,2.0491,2.04885,2.049,2531499976.0
2007-07-20 07:00:00,2.049,2.0496,2.049,2.0491,4840599994.0
2007-07-20 07:15:00,2.0491,2.0492,2.04895,2.0491,4770000004.0
2007-07-20 07:30:00,2.0491,2.0491,2.0484,2.0485,3218999971.0
2007-07-20 07:45:00,2.04845,2.0491,2.0482,2.049,9212700001.0
2007-07-20 08:00:00,2.049,2.0491,2.0485,2.049,7816399987.0
2007-07-20 08:15:00,2.0489,2.049,2.04865,2.0488,12739000002.0
2007-07-20 08:30:00,2.0488,2.0501,2.04865,2.0495,7937199965.0
2007-07-20 08:45:00,2.0495,2.0501,2.0493,2.0498,10031940027.0
2007-07-20 09:00:00,2.0498,2.0511,2.0495,2.0501,15444699991.0
2007-07-20 09:15:00,2.0499,2.0503,2.0485,2.0486,18274399981.0
2007-07-20 09:30:00,2.0487,2.0493,2.0484,2.0493,19680600015.0
2007-07-20 09:45:00,2.0493,2.05,2.0491,2.0499,16485599965.0
2007-07-20 10:00:00,2.05,2.0505,2.0496,2.0502,17644299977.0
2007-07-20 10:15:00,2.0502,2.0504,2.0491,2.0492,16889699985.0
2007-07-20 10:30:00,2.0492,2.0527,2.0492,2.0512,22715499948.0
2007-07-20 10:45:00,2.0512,2.0527,2.05105,2.0524,25266799992.0
2007-07-20 11:00:00,2.0525,2.0528,2.052,2.0523,20793100012.0
2007-07-20 11:15:00,2.0523,2.0534,2.0518,2.0521,19729100079.0
2007-07-20 11:30:00,2.052,2.0535,2.0517,2.0529,25325300026.0
2007-07-20 11:45:00,2.05285,2.054,2.0518,2.052,19094400007.0
2007-07-20 12:00:00,2.0521,2.0524,2.0517,2.05225,14386200012.0
2007-07-20 12:15:00,2.0523,2.0523,2.0512,2.0518,17041899987.0
2007-07-20 12:30:00,2.0518,2.0519,2.051,2.0514,10141300034.0
2007-07-20 12:45:00,2.0514,2.0523,2.05125,2.0517,17443199999.0
2007-07-20 13:00:00,2.0517,2.0522,2.0515,2.0521,12570450006.0
2007-07-20 13:15:00,2.0521,2.0524,2.0515,2.0523,13849299972.0
2007-07-20 13:30:00,2.0523,2.0532,2.052,2.0523,11104100010.0
2007-07-20 13:45:00,2.0523,2.0535,2.0523,2.0528,15052699969.0
2007-07-20 14:00:00,2.05275,2.0538,2.05275,2.0535,24958300092.0
2007-07-20 14:15:00,2.0534,2.0537,2.0529,2.0534,17500300050.0
2007-07-20 14:30:00,2.0535,2.0537,2.053,2.0535,13635799999.0
2007-07-20 14:45:00,2.0535,2.0536,2.05315,2.0532,9849187474.0
2007-07-20 15:00:00,2.0532,2.0536,2.0529,2.0533,18870399984.0
2007-07-20 15:15:00,2.0533,2.0533,2.0526,2.0527,20942399946.0
2007-07-20 15:30:00,2.0526,2.0529,2.0524,2.0528,9687000026.0
2007-07-20 15:45:00,2.0528,2.0531,2.052,2.053,22246800008.0
2007-07-20 16:00:00,2.0529,2.0535,2.0529,2.0534,15780399925.0
2007-07-20 16:15:00,2.0533,2.0567,2.0531,2.0559,27863999925.0
2007-07-20 16:30:00,2.0558,2.05865,2.0554,2.05845,21113772634.0
2007-07-20 16:45:00,2.05845,2.0585,2.0549,2.0551,26351700156.0
2007-07-20 17:00:00,2.055,2.0557,2.0549,2.0551,28020900003.0
2007-07-20 17:15:00,2.055,2.056,2.0544,2.0559,29267999943.0
2007-07-20 17:30:00,2.0559,2.0567,2.0554,2.0566,18539699963.0
2007-07-20 17:45:00,2.0567,2.0567,2.0559,2.0565,13855699980.0
2007-07-20 18:00:00,2.0565,2.0568,2.0558,2.0559,21815700020.0
2007-07-20 18:15:00,2.056,2.056,2.0547,2.0551,20929699985.0
2007-07-20 18:30:00,2.0552,2.0556,2.0542,2.0542,19150800003.0
2007-07-20 18:45:00,2.0542,2.0548,2.0536,2.0545,18313799973.0
2007-07-20 19:00:00,2.0546,2.0551,2.05435,2.0548,14204199990.0
2007-07-20 19:15:00,2.0548,2.0549,2.0543,2.05455,9763499990.0
2007-07-20 19:30:00,2.05455,2.055,2.0544,2.0549,11825300019.0
2007-07-20 19:45:00,2.0549,2.0555,2.0547,2.0553,7696900018.0
2007-07-20 20:00:00,2.0552,2.0556,2.0549,2.0551,9915400003.0
2007-07-20 20:15:00,2.05505,2.05535,2.05485,2.0549,10542799995.0
2007-07-20 20:30:00,2.0549,2.05535,2.05455,2.0552,15556399955.0
2007-07-20 20:45:00,2.0552,2.0552,2.0545,2.0546,8140299979.0
2007-07-20 21:00:00,2.0548,2.056,2.0548,2.05505,11159499989.0
2007-07-20 21:15:00,2.0551,2.0551,2.0547,2.0549,4506100006.0
2007-07-20 21:30:00,2.0549,2.055,2.05452,2.0547,3085999998.0
2007-07-20 21:45:00,2.0547,2.0552,2.0546,2.0552,2202900006.0
2007-07-20 22:00:00,2.0552,2.0552,2.05445,2.0549,3392345002.0
2007-07-20 22:15:00,2.0549,2.0549,2.0543,2.0547,1597000004.0
2007-07-20 22:30:00,2.0547,2.0556,2.0547,2.0552,1957400006.0
2007-07-20 22:45:00,2.05515,2.0565,2.05485,2.0559,4740199993.0
2007-07-23 00:00:00,2.0556,2.0556,2.0551,2.0551,400400000.0
2007-07-23 00:15:00,2.055,2.0552,2.055,2.0551,200200000.0
2007-07-23 00:30:00,2.055,2.0554,2.055,2.0553,1401400000.0
2007-07-23 00:45:00,2.0554,2.0555,2.055,2.055,1101100000.0
2007-07-23 01:00:00,2.0552,2.0554,2.055,2.0552,1101100000.0
2007-07-23 01:15:00,2.0551,2.0555,2.055,2.0555,1001000000.0
2007-07-23 01:30:00,2.0556,2.0556,2.0552,2.0555,1001000000.0
2007-07-23 01:45:00,2.0554,2.0561,2.0554,2.0558,1401400000.0
2007-07-23 02:00:00,2.0557,2.0558,2.0552,2.0555,1331700004.0
2007-07-23 02:15:00,2.0555,2.0556,2.05515,2.0554,690700000.0
2007-07-23 02:30:00,2.0554,2.0558,2.05516,2.0556,1412500014.0
2007-07-23 02:45:00,2.0556,2.0568,2.05517,2.0566,1629900001.0
2007-07-23 03:00:00,2.0566,2.0576,2.0563,2.0576,5235200002.0
2007-07-23 03:15:00,2.0576,2.0578,2.0571,2.0572,7580300008.0
2007-07-23 03:30:00,2.0572,2.0579,2.057,2.0579,1804500001.0
2007-07-23 03:45:00,2.0579,2.058,2.05717,2.0576,1481999997.0
2007-07-23 04:00:00,2.0576,2.0581,2.0575,2.0578,3121400007.0
2007-07-23 04:15:00,2.0578,2.0583,2.0578,2.0581,2059900000.0
2007-07-23 04:30:00,2.0581,2.0583,2.058,2.0581,1343999997.0
2007-07-23 04:45:00,2.0581,2.0585,2.0579,2.0582,1630799997.0
2007-07-23 05:00:00,2.0582,2.0586,2.0579,2.058,2960100000.0
2007-07-23 05:15:00,2.0579,2.0581,2.05758,2.0581,1569499993.0
2007-07-23 05:30:00,2.0581,2.0582,2.0578,2.0581,2674699998.0
2007-07-23 05:45:00,2.0581,2.0581,2.0579,2.058,3288100038.0
2007-07-23 06:00:00,2.058,2.0583,2.0576,2.0578,3467399997.0
2007-07-23 06:15:00,2.0578,2.0579,2.0574,2.0576,2014199999.0
2007-07-23 06:30:00,2.0576,2.0579,2.0569,2.0577,1744099996.0
2007-07-23 06:45:00,2.0576,2.0584,2.05743,2.0576,5486659997.0
2007-07-23 07:00:00,2.0576,2.0582,2.0575,2.0582,4664800000.0
2007-07-23 07:15:00,2.0582,2.0584,2.0579,2.0584,1877399998.0
2007-07-23 07:30:00,2.0584,2.0586,2.0582,2.0586,3708500008.0
2007-07-23 07:45:00,2.0586,2.0601,2.0584,2.0601,9903800009.0
2007-07-23 08:00:00,2.0601,2.0603,2.0593,2.0597,12249700003.0
2007-07-23 08:15:00,2.0598,2.0602,2.0594,2.0595,11355499974.0
2007-07-23 08:30:00,2.0595,2.0595,2.0577,2.0578,16238599969.0
2007-07-23 08:45:00,2.0578,2.0582,2.0567,2.0578,20138100029.0
2007-07-23 09:00:00,2.0578,2.058,2.0565,2.0568,17737199997.0
2007-07-23 09:15:00,2.0568,2.0578,2.0566,2.0576,18973389985.0
2007-07-23 09:30:00,2.0576,2.0592,2.0572,2.0588,17211599965.0
2007-07-23 09:45:00,2.0589,2.0589,2.0579,2.0582,15604499963.0
2007-07-23 10:00:00,2.0582,2.0583,2.05775,2.0581,20650619984.0
2007-07-23 10:15:00,2.0581,2.0583,2.0575,2.05765,19036799973.0
2007-07-23 10:30:00,2.05765,2.0585,2.05745,2.0583,20885899998.0
2007-07-23 10:45:00,2.0582,2.0582,2.0571,2.0574,20104199991.0
2007-07-23 11:00:00,2.0574,2.0577,2.0571,2.0572,23523999992.0
2007-07-23 11:15:00,2.0571,2.0578,2.0568,2.05715,16100599961.0
2007-07-23 11:30:00,2.0571,2.0571,2.056,2.0562,16814601464.0
2007-07-23 11:45:00,2.0563,2.0567,2.0556,2.0564,20880799908.0
2007-07-23 12:00:00,2.0565,2.0576,2.0563,2.0571,17532500053.0
2007-07-23 12:15:00,2.0572,2.0577,2.0567,2.0574,22777699945.0
2007-07-23 12:30:00,2.0573,2.0577,2.05705,2.0573,17956599928.0
2007-07-23 12:45:00,2.0572,2.0576,2.0562,2.0573,16090599958.0
2007-07-23 13:00:00,2.0571,2.0573,2.0564,2.0567,17283800008.0
2007-07-23 13:15:00,2.0567,2.0569,2.05645,2.0567,17266899976.0
2007-07-23 13:30:00,2.0566,2.05695,2.0566,2.0567,12772599968.0
2007-07-23 13:45:00,2.05665,2.0569,2.0564,2.0565,16760100001.0
2007-07-23 14:00:00,2.0564,2.0582,2.0564,2.0582,16175200003.0
2007-07-23 14:15:00,2.0581,2.0582,2.0569,2.0578,21555299969.0
2007-07-23 14:30:00,2.0579,2.0582,2.0573,2.0579,23892299948.0
2007-07-23 14:45:00,2.058,2.0586,2.05765,2.0581,20902299996.0
2007-07-23 15:00:00,2.0582,2.0583,2.05765,2.0579,22077099978.0
2007-07-23 15:15:00,2.05785,2.0585,2.0576,2.0579,27569000059.0
2007-07-23 15:30:00,2.058,2.0584,2.0578,2.0583,18985700033.0
2007-07-23 15:45:00,2.0583,2.0586,2.0576,2.0584,25730199985.0
2007-07-23 16:00:00,2.0586,2.0593,2.0583,2.0591,22032099959.0
2007-07-23 16:15:00,2.0592,2.0593,2.0583,2.0593,20496600015.0
2007-07-23 16:30:00,2.0592,2.0598,2.0591,2.05935,20411399952.0
2007-07-23 16:45:00,2.0593,2.0596,2.0579,2.0579,24917499964.0
2007-07-23 17:00:00,2.0578,2.0585,2.0578,2.0582,14504299996.0
2007-07-23 17:15:00,2.0582,2.0583,2.05765,2.0577,18329800023.0
2007-07-23 17:30:00,2.0577,2.0587,2.05745,2.0584,22221400064.0
2007-07-23 17:45:00,2.0584,2.0585,2.058,2.0583,22525399970.0
2007-07-23 18:00:00,2.0583,2.0584,2.0579,2.0582,18922099933.0
2007-07-23 18:15:00,2.0582,2.0586,2.058,2.0582,17304100028.0
2007-07-23 18:30:00,2.0583,2.0586,2.05825,2.0584,12953600028.0
2007-07-23 18:45:00,2.0584,2.0586,2.0579,2.0584,10845200010.0
2007-07-23 19:00:00,2.0584,2.0586,2.05775,2.05775,14664399948.0
2007-07-23 19:15:00,2.0579,2.0582,2.0573,2.0573,18821699981.0
2007-07-23 19:30:00,2.0573,2.0578,2.0572,2.0577,13756300008.0
2007-07-23 19:45:00,2.0577,2.0577,2.0572,2.0576,9621999996.0
2007-07-23 20:00:00,2.0576,2.0579,2.0573,2.0575,13137399984.0
2007-07-23 20:15:00,2.0575,2.0576,2.05715,2.05735,17577100098.0
2007-07-23 20:30:00,2.05735,2.0576,2.05705,2.0575,16459800069.0
2007-07-23 20:45:00,2.0574,2.0581,2.0573,2.05795,14390500005.0
2007-07-23 21:00:00,2.05795,2.05795,2.05765,2.0577,7677200008.0
2007-07-23 21:15:00,2.0577,2.0581,2.05765,2.0579,6361299995.0
2007-07-23 21:30:00,2.0579,2.0582,2.05755,2.0576,5132299996.0
2007-07-23 21:45:00,2.0577,2.0582,2.0575,2.0578,12065200016.0
2007-07-23 22:00:00,2.0578,2.0582,2.05765,2.0582,5233799997.0
2007-07-23 22:15:00,2.0582,2.0587,2.0582,2.05855,7410699988.0
2007-07-23 22:30:00,2.05855,2.05905,2.05845,2.059,4127099998.0
2007-07-23 22:45:00,2.059,2.0595,2.05875,2.0594,5999300001.0
2007-07-23 23:00:00,2.0594,2.0594,2.05845,2.0589,985099995.0
2007-07-23 23:15:00,2.05895,2.0592,2.05865,2.0592,1757299997.0
2007-07-23 23:30:00,2.0592,2.0593,2.0587,2.0592,1947499999.0
2007-07-23 23:45:00,2.0592,2.0593,2.0591,2.0593,1650399994.0
2007-07-24 00:00:00,2.0593,2.0594,2.05887,2.0591,1553300000.0
2007-07-24 00:15:00,2.0591,2.0593,2.05875,2.05898,1476300009.0
2007-07-24 00:30:00,2.0591,2.0591,2.05867,2.05872,2677299975.0
2007-07-24 00:45:00,2.059,2.0593,2.0589,2.059,2441400006.0
2007-07-24 01:00:00,2.059,2.0591,2.05868,2.059,1956699995.0
2007-07-24 01:15:00,2.059,2.0592,2.0587,2.059,3059600009.0
2007-07-24 01:30:00,2.05865,2.0592,2.05865,2.059,4005699974.0
2007-07-24 01:45:00,2.059,2.0592,2.0588,2.0588,1724599990.0
2007-07-24 02:00:00,2.0589,2.0597,2.0589,2.0597,4976500005.0
2007-07-24 02:15:00,2.0597,2.0618,2.0594,2.0617,10401599951.0
2007-07-24 02:30:00,2.0617,2.0629,2.0617,2.0621,11862299992.0
2007-07-24 02:45:00,2.0622,2.0642,2.0621,2.0635,10612899968.0
2007-07-24 03:00:00,2.06345,2.0637,2.0628,2.0631,6244599947.0
2007-07-24 03:15:00,2.0631,2.0632,2.0629,2.0631,3999799979.0
2007-07-24 03:30:00,2.0631,2.0631,2.06205,2.0624,4708700002.0
2007-07-24 03:45:00,2.0624,2.0626,2.0623,2.0625,2992399995.0
2007-07-24 04:00:00,2.0625,2.0643,2.06235,2.0641,8848899974.0
2007-07-24 04:15:00,2.0641,2.0644,2.0637,2.06425,6007159946.0
2007-07-24 04:30:00,2.06425,2.0646,2.06388,2.0641,3961500006.0
2007-07-24 04:45:00,2.0641,2.0642,2.0636,2.0639,2358799995.0
2007-07-24 05:00:00,2.0639,2.0641,2.0634,2.0634,6743399987.0
2007-07-24 05:15:00,2.0634,2.064,2.0633,2.0639,3523899965.0
2007-07-24 05:30:00,2.064,2.0642,2.06359,2.0638,2181600004.0
2007-07-24 05:45:00,2.0638,2.064,2.06355,2.0638,3596299954.0
2007-07-24 06:00:00,2.0638,2.0641,2.0636,2.064,3426599979.0
2007-07-24 06:15:00,2.064,2.064,2.06332,2.06375,7488800002.0
2007-07-24 06:30:00,2.0637,2.0638,2.0634,2.0637,3310400014.0
2007-07-24 06:45:00,2.0637,2.0638,2.0633,2.0634,1481600004.0
2007-07-24 07:00:00,2.0635,2.0635,2.063,2.0633,3209999955.0
2007-07-24 07:15:00,2.0633,2.064,2.06326,2.0639,4885399975.0
2007-07-24 07:30:00,2.0639,2.0647,2.0637,2.0645,8656099985.0
2007-07-24 07:45:00,2.0645,2.0653,2.06395,2.0643,12359549965.0
2007-07-24 08:00:00,2.0643,2.0649,2.0636,2.0639,8981599926.0
2007-07-24 08:15:00,2.0639,2.0641,2.0633,2.064,13271299958.0
2007-07-24 08:30:00,2.0639,2.0645,2.0635,2.0643,10814299993.0
2007-07-24 08:45:00,2.0643,2.0648,2.0638,2.06385,18752199967.0
2007-07-24 09:00:00,2.0638,2.0645,2.0629,2.0643,16796300018.0
2007-07-24 09:15:00,2.0645,2.0645,2.0629,2.06315,17943137530.0
2007-07-24 09:30:00,2.0632,2.0637,2.0622,2.0631,21322000005.0
2007-07-24 09:45:00,2.063,2.0631,2.0623,2.0628,20790399949.0
2007-07-24 10:00:00,2.0627,2.0638,2.0625,2.0634,23156275005.0
2007-07-24 10:15:00,2.0635,2.0641,2.06315,2.06325,20444789956.0
2007-07-24 10:30:00,2.06325,2.0649,2.0628,2.0634,23473100009.0
2007-07-24 10:45:00,2.0633,2.0633,2.0622,2.0624,17781600004.0
2007-07-24 11:00:00,2.0624,2.0627,2.0619,2.0625,11249499957.0
2007-07-24 11:15:00,2.0625,2.063,2.0623,2.0625,16010299941.0
2007-07-24 11:30:00,2.0625,2.0627,2.0622,2.0624,11685299984.0
2007-07-24 11:45:00,2.0624,2.0626,2.0621,2.0622,10904699929.0
2007-07-24 12:00:00,2.0619,2.0619,2.0604,2.0609,21916000062.0
2007-07-24 12:15:00,2.061,2.0616,2.0591,2.0595,17696599997.0
2007-07-24 12:30:00,2.0597,2.0613,2.0595,2.0611,22584500058.0
2007-07-24 12:45:00,2.0612,2.0614,2.0598,2.06055,21523199904.0
2007-07-24 13:00:00,2.0603,2.0605,2.06,2.0605,17525499885.0
2007-07-24 13:15:00,2.0605,2.0618,2.06045,2.0618,16739499975.0
2007-07-24 13:30:00,2.0617,2.0629,2.0614,2.0623,22112400006.0
2007-07-24 13:45:00,2.0623,2.0625,2.0612,2.0617,18473299978.0
2007-07-24 14:00:00,2.0617,2.063,2.0617,2.0624,22433199981.0
2007-07-24 14:15:00,2.0622,2.0628,2.062,2.0624,20821300024.0
2007-07-24 14:30:00,2.0625,2.0649,2.0624,2.0633,29578500225.0
2007-07-24 14:45:00,2.0634,2.0637,2.0623,2.0626,26031300025.0
2007-07-24 15:00:00,2.0625,2.0641,2.0625,2.0636,16586800002.0
2007-07-24 15:15:00,2.0637,2.064,2.0633,2.0634,22546799967.0
2007-07-24 15:30:00,2.0635,2.064,2.0632,2.0639,21917500045.0
2007-07-24 15:45:00,2.0638,2.0641,2.0632,2.0636,16849799994.0
2007-07-24 16:00:00,2.0635,2.0641,2.0633,2.06375,20511400011.0
2007-07-24 16:15:00,2.0638,2.0642,2.0635,2.0638,14791899978.0
2007-07-24 16:30:00,2.0638,2.0638,2.0634,2.0635,22246699972.0
2007-07-24 16:45:00,2.0634,2.0635,2.0612,2.0613,19066199997.0
2007-07-24 17:00:00,2.0614,2.0623,2.0607,2.062,21264499920.0
2007-07-24 17:15:00,2.0618,2.0623,2.0614,2.0618,23906900015.0
2007-07-24 17:30:00,2.0619,2.0623,2.0615,2.06165,23666700089.0
2007-07-24 17:45:00,2.0617,2.0627,2.0616,2.0625,17961499984.0
2007-07-24 18:00:00,2.0625,2.06275,2.0622,2.0623,15847899960.0
2007-07-24 18:15:00,2.0622,2.0625,2.0617,2.0618,22487719893.0
2007-07-24 18:30:00,2.0619,2.0625,2.0614,2.06155,18085200001.0
2007-07-24 18:45:00,2.0614,2.062,2.06115,2.062,19939300003.0
2007-07-24 19:00:00,2.062,2.0627,2.06195,2.0625,17049299990.0
2007-07-24 19:15:00,2.0625,2.0628,2.062,2.06205,12596299985.0
2007-07-24 19:30:00,2.062,2.0625,2.06195,2.0622,10919300000.0
2007-07-24 19:45:00,2.0622,2.0628,2.0621,2.0628,7921400010.0
2007-07-24 20:00:00,2.0628,2.0636,2.0626,2.0636,14808299998.0
2007-07-24 20:15:00,2.0636,2.06385,2.0632,2.0633,13804899981.0
2007-07-24 20:30:00,2.0633,2.0639,2.06325,2.06365,13004499988.0
2007-07-24 20:45:00,2.06365,2.0639,2.06355,2.0638,14434600020.0
2007-07-24 21:00:00,2.0639,2.0639,2.0627,2.0627,11643900008.0
2007-07-24 21:15:00,2.0626,2.063,2.0622,2.0625,16501600008.0
2007-07-24 21:30:00,2.0625,2.0625,2.0604,2.0606,21035600003.0
2007-07-24 21:45:00,2.0606,2.0608,2.0596,2.0604,15977599971.0
2007-07-24 22:00:00,2.0604,2.0621,2.0601,2.0618,10639199992.0
2007-07-24 22:15:00,2.0618,2.0624,2.0616,2.062,5967899977.0
2007-07-24 22:30:00,2.0621,2.0624,2.0617,2.0623,3198299965.0
2007-07-24 22:45:00,2.0623,2.0632,2.0621,2.0624,5207799973.0
2007-07-24 23:00:00,2.0624,2.063,2.06196,2.0621,2633699995.0
2007-07-24 23:15:00,2.0621,2.0622,2.0617,2.0617,2913700000.0
2007-07-24 23:30:00,2.0618,2.0621,2.06137,2.06205,3137349972.0
2007-07-24 23:45:00,2.0621,2.06214,2.0613,2.0614,1042300000.0
2007-07-25 00:00:00,2.0615,2.0617,2.0613,2.0615,1215199999.0
2007-07-25 00:15:00,2.06143,2.06191,2.0611,2.0614,1408900004.0
2007-07-25 00:30:00,2.0614,2.0614,2.0611,2.0613,700899998.0
2007-07-25 00:45:00,2.0611,2.0616,2.06108,2.0616,1677899998.0
2007-07-25 01:00:00,2.0616,2.0622,2.0616,2.06187,2320899994.0
2007-07-25 01:15:00,2.06185,2.0621,2.0615,2.0619,2136000004.0
2007-07-25 01:30:00,2.0617,2.062,2.061,2.0612,2730499986.0
2007-07-25 01:45:00,2.0612,2.0613,2.06055,2.0608,2926500007.0
2007-07-25 02:00:00,2.0609,2.0609,2.0602,2.0603,2290199977.0
2007-07-25 02:15:00,2.0603,2.0604,2.0576,2.0591,7498399988.0
2007-07-25 02:30:00,2.0591,2.0592,2.05825,2.0586,6916600011.0
2007-07-25 02:45:00,2.0586,2.05865,2.056,2.056,11983799987.0
2007-07-25 03:00:00,2.056,2.0576,2.0557,2.0573,10805999978.0
2007-07-25 03:15:00,2.0574,2.0576,2.0564,2.05755,7203899962.0
2007-07-25 03:30:00,2.05755,2.0587,2.05755,2.058,5663699992.0
2007-07-25 03:45:00,2.058,2.0586,2.058,2.05845,4368099988.0
2007-07-25 04:00:00,2.0584,2.0584,2.0573,2.0573,2199899997.0
2007-07-25 04:15:00,2.0573,2.0578,2.0572,2.0577,2737000002.0
2007-07-25 04:30:00,2.0577,2.0584,2.0574,2.0583,3627799996.0
2007-07-25 04:45:00,2.0583,2.059,2.058,2.0588,4446899968.0
2007-07-25 05:00:00,2.05885,2.0589,2.05815,2.0585,3260900005.0
2007-07-25 05:15:00,2.0585,2.0585,2.0575,2.058,3619499971.0
2007-07-25 05:30:00,2.0581,2.0585,2.0576,2.058,3655899987.0
2007-07-25 05:45:00,2.0581,2.0586,2.0578,2.0582,2689999978.0
2007-07-25 06:00:00,2.0584,2.0588,2.0581,2.0588,3551900013.0
2007-07-25 06:15:00,2.0588,2.0589,2.0586,2.0587,2263899994.0
2007-07-25 06:30:00,2.05865,2.0589,2.05825,2.0586,5599900007.0
2007-07-25 06:45:00,2.0586,2.0595,2.0586,2.0595,4861199988.0
2007-07-25 07:00:00,2.0595,2.0596,2.05875,2.0592,3223299989.0
2007-07-25 07:15:00,2.0592,2.0609,2.0589,2.0607,7270800009.0
2007-07-25 07:30:00,2.0608,2.0613,2.0605,2.0613,6006700006.0
2007-07-25 07:45:00,2.0613,2.0616,2.0607,2.06105,6977299988.0
2007-07-25 08:00:00,2.06105,2.0611,2.06,2.06,7650999979.0
2007-07-25 08:15:00,2.06005,2.0602,2.0581,2.0589,15263599955.0
2007-07-25 08:30:00,2.0588,2.0602,2.05865,2.0597,15073600011.0
2007-07-25 08:45:00,2.0597,2.0599,2.05925,2.0596,12796729996.0
2007-07-25 09:00:00,2.0596,2.0603,2.0595,2.0596,19825799984.0
2007-07-25 09:15:00,2.0595,2.0599,2.0572,2.0578,24910100011.0
2007-07-25 09:30:00,2.058,2.0587,2.0569,2.0578,22003399924.0
2007-07-25 09:45:00,2.0578,2.058,2.0545,2.0552,24716099963.0
2007-07-25 10:00:00,2.0553,2.0561,2.0545,2.05565,24122600004.0
2007-07-25 10:15:00,2.0556,2.0564,2.055,2.0563,24434799968.0
2007-07-25 10:30:00,2.0563,2.0566,2.0529,2.0531,21179599949.0
2007-07-25 10:45:00,2.053,2.0531,2.0511,2.0516,18837600007.0
2007-07-25 11:00:00,2.0514,2.0528,2.0506,2.0522,20726999965.0
2007-07-25 11:15:00,2.05225,2.0525,2.0514,2.05205,17516720036.0
2007-07-25 11:30:00,2.05205,2.0527,2.05175,2.0523,19775799915.0
2007-07-25 11:45:00,2.0523,2.053,2.05215,2.05215,15632299953.0
2007-07-25 12:00:00,2.0522,2.0526,2.0512,2.0512,16147999953.0
2007-07-25 12:15:00,2.0512,2.0518,2.051,2.0512,20253799918.0
2007-07-25 12:30:00,2.0512,2.0518,2.0504,2.0516,25163200059.0
2007-07-25 12:45:00,2.0517,2.0533,2.0516,2.0523,25812100004.0
2007-07-25 13:00:00,2.0521,2.0536,2.0521,2.05305,25849200006.0
2007-07-25 13:15:00,2.0531,2.0541,2.0527,2.0528,22043500072.0
2007-07-25 13:30:00,2.053,2.0533,2.0526,2.053,14267699999.0
2007-07-25 13:45:00,2.053,2.0539,2.05265,2.0538,14939599957.0
2007-07-25 14:00:00,2.0538,2.0547,2.0537,2.0542,17349900017.0
2007-07-25 14:15:00,2.05425,2.0552,2.0537,2.0539,17017400039.0
2007-07-25 14:30:00,2.0539,2.0543,2.0527,2.0535,13834080501.0
2007-07-25 14:45:00,2.0536,2.0538,2.05325,2.0536,18047393166.0
2007-07-25 15:00:00,2.05355,2.0544,2.0534,2.0541,17550400019.0
2007-07-25 15:15:00,2.0541,2.0546,2.05375,2.0544,20459199986.0
2007-07-25 15:30:00,2.0544,2.0546,2.05355,2.0544,17983400009.0
2007-07-25 15:45:00,2.0542,2.0545,2.0533,2.0539,25528199999.0
2007-07-25 16:00:00,2.0539,2.0549,2.0513,2.0524,25262100076.0
2007-07-25 16:15:00,2.0522,2.0528,2.0518,2.0518,22773657325.0
2007-07-25 16:30:00,2.05185,2.0521,2.0511,2.0512,26311400137.0
2007-07-25 16:45:00,2.0512,2.0512,2.0491,2.0494,24469600135.0
2007-07-25 17:00:00,2.0492,2.05045,2.0489,2.0491,26965099945.0
2007-07-25 17:15:00,2.049,2.0501,2.0484,2.04975,21211499976.0
2007-07-25 17:30:00,2.0498,2.051,2.04965,2.0503,22032399977.0
2007-07-25 17:45:00,2.0503,2.051,2.0495,2.0509,17752900005.0
2007-07-25 18:00:00,2.0509,2.0519,2.0507,2.051,20263800013.0
2007-07-25 18:15:00,2.05095,2.0514,2.0507,2.0513,20453470046.0
2007-07-25 18:30:00,2.0513,2.0517,2.051,2.0513,13677300032.0
2007-07-25 18:45:00,2.0514,2.0519,2.0511,2.0516,9212700009.0
2007-07-25 19:00:00,2.0516,2.0516,2.05095,2.051,10838799989.0
2007-07-25 19:15:00,2.05105,2.0512,2.05015,2.0506,15279900005.0
2007-07-25 19:30:00,2.0506,2.0509,2.0504,2.0508,11801399954.0
2007-07-25 19:45:00,2.0508,2.0512,2.0503,2.0505,15402899898.0
2007-07-25 20:00:00,2.0505,2.0515,2.0505,2.0513,13841499984.0
2007-07-25 20:15:00,2.0513,2.0522,2.05095,2.052,13899200009.0
2007-07-25 20:30:00,2.052,2.0524,2.0517,2.0518,8016341799.0
2007-07-25 20:45:00,2.0518,2.0519,2.0512,2.0513,12881499981.0
2007-07-25 21:00:00,2.0513,2.0518,2.05105,2.0518,10454499993.0
2007-07-25 21:15:00,2.0518,2.0524,2.0517,2.0522,10771600028.0
2007-07-25 21:30:00,2.0522,2.05285,2.0522,2.0527,6136700013.0
2007-07-25 21:45:00,2.0527,2.0527,2.0522,2.0524,5868100008.0
2007-07-25 22:00:00,2.0524,2.0527,2.0522,2.0524,6865800000.0
2007-07-25 22:15:00,2.0525,2.0528,2.0523,2.0525,4447600001.0
2007-07-25 22:30:00,2.0525,2.0538,2.0525,2.0534,5614400000.0
2007-07-25 22:45:00,2.0536,2.0537,2.0532,2.0536,1938500002.0
2007-07-25 23:00:00,2.0535,2.0538,2.05315,2.0534,1174400006.0
2007-07-25 23:15:00,2.05335,2.0542,2.0532,2.0541,2638999996.0
2007-07-25 23:30:00,2.0541,2.0541,2.0536,2.0541,2067100000.0
2007-07-25 23:45:00,2.05392,2.0543,2.0535,2.0537,2488799996.0
2007-07-26 00:00:00,2.0536,2.0536,2.0524,2.0527,2405700000.0
2007-07-26 00:15:00,2.05263,2.0531,2.05248,2.053,1792899996.0
2007-07-26 00:30:00,2.053,2.0531,2.0526,2.0528,1595399995.0
2007-07-26 00:45:00,2.0528,2.0528,2.05227,2.0527,2966199980.0
2007-07-26 01:00:00,2.0527,2.0532,2.05253,2.0531,1401000000.0
2007-07-26 01:15:00,2.0531,2.0535,2.0531,2.0535,1641699985.0
2007-07-26 01:30:00,2.0535,2.0538,2.0534,2.0536,2859799999.0
2007-07-26 01:45:00,2.0535,2.0541,2.05334,2.0538,3227000016.0
2007-07-26 02:00:00,2.0538,2.0539,2.05305,2.0532,5324388401.0
2007-07-26 02:15:00,2.0532,2.0532,2.0521,2.0524,4844699994.0
2007-07-26 02:30:00,2.0524,2.0527,2.0522,2.0524,3058899997.0
2007-07-26 02:45:00,2.0524,2.0526,2.0519,2.0521,2874102035.0
2007-07-26 03:00:00,2.0521,2.0522,2.0517,2.0518,5257000012.0
2007-07-26 03:15:00,2.0518,2.0523,2.0516,2.05215,4992099990.0
2007-07-26 03:30:00,2.05225,2.0527,2.0511,2.0512,6063800025.0
2007-07-26 03:45:00,2.0513,2.0518,2.05098,2.05105,3162900001.0
2007-07-26 04:00:00,2.05105,2.0514,2.05085,2.0512,1942700009.0
2007-07-26 04:15:00,2.0513,2.0513,2.04986,2.04992,9455699990.0
2007-07-26 04:30:00,2.0502,2.0503,2.0497,2.05015,5416999993.0
2007-07-26 04:45:00,2.0501,2.0502,2.0493,2.04975,3278399989.0
2007-07-26 05:00:00,2.04975,2.0507,2.04945,2.0506,3471599999.0
2007-07-26 05:15:00,2.0506,2.0513,2.0505,2.05102,1727099990.0
2007-07-26 05:30:00,2.0513,2.0513,2.0502,2.0505,2471500003.0
2007-07-26 05:45:00,2.0505,2.05085,2.05005,2.0505,1959000009.0
2007-07-26 06:00:00,2.0505,2.0508,2.0503,2.0507,4086100001.0
2007-07-26 06:15:00,2.0508,2.0513,2.0508,2.051,2207600019.0
2007-07-26 06:30:00,2.05083,2.0514,2.05075,2.0512,1905599997.0
2007-07-26 06:45:00,2.0513,2.0516,2.051,2.0515,5938600023.0
2007-07-26 07:00:00,2.0515,2.0516,2.05085,2.051,7338500025.0
2007-07-26 07:15:00,2.051,2.0515,2.0506,2.0508,3774499990.0
2007-07-26 07:30:00,2.0508,2.0521,2.05055,2.0519,7164799985.0
2007-07-26 07:45:00,2.05195,2.052,2.0497,2.0504,10229400009.0
2007-07-26 08:00:00,2.0504,2.0508,2.0484,2.0488,15491800006.0
2007-07-26 08:15:00,2.0487,2.0495,2.04865,2.0491,11697800004.0
2007-07-26 08:30:00,2.0491,2.0512,2.0491,2.0507,16681199998.0
2007-07-26 08:45:00,2.0507,2.051,2.0487,2.0493,21709399988.0
2007-07-26 09:00:00,2.0494,2.05075,2.0491,2.0499,18471699979.0
2007-07-26 09:15:00,2.0499,2.0505,2.0493,2.0505,22166499990.0
2007-07-26 09:30:00,2.0505,2.0513,2.0503,2.0506,22977599930.0
2007-07-26 09:45:00,2.0506,2.0507,2.0495,2.05,18189099937.0
2007-07-26 10:00:00,2.05,2.0513,2.05,2.0509,21823099988.0
2007-07-26 10:15:00,2.0507,2.0509,2.0501,2.0506,20949219997.0
2007-07-26 10:30:00,2.0505,2.0509,2.0491,2.0493,25374100001.0
2007-07-26 10:45:00,2.0492,2.0494,2.0468,2.0469,26604299977.0
2007-07-26 11:00:00,2.0468,2.0481,2.0467,2.0477,22254860082.0
2007-07-26 11:15:00,2.0476,2.0486,2.0472,2.0483,22325599985.0
2007-07-26 11:30:00,2.0483,2.0487,2.048,2.04815,19620800011.0
2007-07-26 11:45:00,2.0482,2.0486,2.0481,2.0482,18610900003.0
2007-07-26 12:00:00,2.0482,2.05,2.04815,2.0493,21543979671.0
2007-07-26 12:15:00,2.0494,2.0494,2.0485,2.0489,18522099995.0
2007-07-26 12:30:00,2.0489,2.0492,2.0483,2.0483,21878200078.0
2007-07-26 12:45:00,2.0483,2.0488,2.0478,2.048,18201500006.0
2007-07-26 13:00:00,2.0482,2.0483,2.046,2.0461,19395900174.0
2007-07-26 13:15:00,2.046,2.046,2.04275,2.0439,28551599983.0
2007-07-26 13:30:00,2.0434,2.0442,2.0428,2.0436,25863500093.0
2007-07-26 13:45:00,2.0436,2.0441,2.0425,2.0439,20229400053.0
2007-07-26 14:00:00,2.044,2.0454,2.0437,2.0451,20891199989.0
2007-07-26 14:15:00,2.045,2.0466,2.045,2.0458,28226300004.0
2007-07-26 14:30:00,2.0458,2.0469,2.0444,2.0449,24420300042.0
2007-07-26 14:45:00,2.045,2.045,2.0443,2.0445,21133099933.0
2007-07-26 15:00:00,2.0445,2.046,2.0444,2.0446,23856000012.0
2007-07-26 15:15:00,2.0447,2.0458,2.0443,2.045,28848200005.0
2007-07-26 15:30:00,2.0451,2.0456,2.0438,2.0447,26771650032.0
2007-07-26 15:45:00,2.0449,2.0477,2.0449,2.047,24121900043.0
2007-07-26 16:00:00,2.0471,2.049,2.0471,2.0478,27992500089.0
2007-07-26 16:15:00,2.0479,2.048,2.0466,2.0471,22248600005.0
2007-07-26 16:30:00,2.047,2.0475,2.0469,2.0473,19395200012.0
2007-07-26 16:45:00,2.0473,2.0478,2.0461,2.0464,17126700041.0
2007-07-26 17:00:00,2.0463,2.0466,2.04565,2.0462,20315300034.0
2007-07-26 17:15:00,2.0461,2.0469,2.0457,2.04645,19880399909.0
2007-07-26 17:30:00,2.04645,2.0482,2.0462,2.0473,19244500033.0
2007-07-26 17:45:00,2.0473,2.0494,2.0472,2.04875,24048299999.0
2007-07-26 18:00:00,2.0487,2.0491,2.0484,2.0486,20019039996.0
2007-07-26 18:15:00,2.0486,2.0549,2.0485,2.0541,24320000009.0
2007-07-26 18:30:00,2.054,2.0562,2.0532,2.0545,22385199976.0
2007-07-26 18:45:00,2.0544,2.0549,2.05305,2.0534,20478299943.0
2007-07-26 19:00:00,2.0534,2.0534,2.0513,2.0514,19757000006.0
2007-07-26 19:15:00,2.05125,2.0519,2.0497,2.0515,25857599907.0
2007-07-26 19:30:00,2.05145,2.0532,2.0511,2.0528,22193999994.0
2007-07-26 19:45:00,2.0528,2.0536,2.05265,2.0529,11223799979.0
2007-07-26 20:00:00,2.0529,2.0529,2.0516,2.05225,13842500001.0
2007-07-26 20:15:00,2.0523,2.0523,2.0501,2.0504,17625099996.0
2007-07-26 20:30:00,2.0504,2.052,2.0502,2.0514,15886999979.0
2007-07-26 20:45:00,2.0514,2.0515,2.0482,2.0489,14620099969.0
2007-07-26 21:00:00,2.0489,2.0506,2.0488,2.0502,11753800021.0
2007-07-26 21:15:00,2.0502,2.0507,2.04945,2.05055,10867999968.0
2007-07-26 21:30:00,2.05055,2.0506,2.0485,2.0488,7727399999.0
2007-07-26 21:45:00,2.0488,2.049,2.0471,2.0488,10841899943.0
2007-07-26 22:00:00,2.0488,2.04935,2.04855,2.04865,8381199984.0
2007-07-26 22:15:00,2.0488,2.0493,2.0485,2.0492,4832800014.0
2007-07-26 22:30:00,2.0492,2.0494,2.049,2.0491,3952999987.0
2007-07-26 22:45:00,2.0491,2.0493,2.04885,2.049,2652700004.0
2007-07-26 23:00:00,2.049,2.0492,2.048,2.0488,3050299994.0
2007-07-26 23:15:00,2.0488,2.0489,2.0463,2.0465,5775400004.0
2007-07-26 23:30:00,2.0467,2.0467,2.0449,2.0452,6100300001.0
2007-07-26 23:45:00,2.0452,2.046,2.0449,2.0453,2150300007.0
2007-07-27 00:00:00,2.0453,2.0459,2.0452,2.0456,4675400001.0
2007-07-27 00:15:00,2.0456,2.0475,2.0456,2.0473,3620599994.0
2007-07-27 00:30:00,2.0473,2.0477,2.04705,2.0476,3867599991.0
2007-07-27 00:45:00,2.0476,2.04775,2.0468,2.0476,2996600004.0
2007-07-27 01:00:00,2.0476,2.0491,2.0475,2.0479,7640569978.0
2007-07-27 01:15:00,2.0479,2.048,2.0467,2.0472,2981499984.0
2007-07-27 01:30:00,2.0472,2.0475,2.047,2.0473,3597399971.0
2007-07-27 01:45:00,2.0473,2.04935,2.0473,2.0491,5210219993.0
2007-07-27 02:00:00,2.0491,2.0493,2.0484,2.0485,5467700004.0
2007-07-27 02:15:00,2.0485,2.0487,2.047,2.0472,5083159989.0
2007-07-27 02:30:00,2.0472,2.0478,2.0471,2.0478,2078200000.0
2007-07-27 02:45:00,2.0478,2.0479,2.047,2.0472,3417700003.0
2007-07-27 03:00:00,2.0472,2.0477,2.047,2.0477,4271569974.0
2007-07-27 03:15:00,2.0476,2.0486,2.0476,2.0483,5426999994.0
2007-07-27 03:30:00,2.04812,2.0488,2.04791,2.0484,2716099995.0
2007-07-27 03:45:00,2.0484,2.0484,2.0481,2.0482,3070199979.0
2007-07-27 04:00:00,2.0482,2.0483,2.04791,2.04797,1584600000.0
2007-07-27 04:15:00,2.0482,2.0488,2.04791,2.0485,2700900002.0
2007-07-27 04:30:00,2.0485,2.0487,2.0471,2.0479,5076499968.0
2007-07-27 04:45:00,2.04764,2.0488,2.04764,2.0483,2118500009.0
2007-07-27 05:00:00,2.0483,2.0484,2.0474,2.0476,2765399991.0
2007-07-27 05:15:00,2.0477,2.0477,2.04691,2.0473,3718599995.0
2007-07-27 05:30:00,2.0474,2.0477,2.0465,2.04755,5939899990.0
2007-07-27 05:45:00,2.0477,2.0492,2.0475,2.04815,4880700004.0
2007-07-27 06:00:00,2.0483,2.0487,2.048,2.0483,3837500012.0
2007-07-27 06:15:00,2.0484,2.0485,2.0467,2.0467,5576199979.0
2007-07-27 06:30:00,2.0467,2.0472,2.0463,2.0468,3349049999.0
2007-07-27 06:45:00,2.0469,2.047,2.0459,2.0463,3377200002.0
2007-07-27 07:00:00,2.0463,2.0463,2.0458,2.0461,3652600001.0
2007-07-27 07:15:00,2.0461,2.0465,2.0461,2.0462,3326299993.0
2007-07-27 07:30:00,2.0462,2.0464,2.0432,2.0437,10904499988.0
2007-07-27 07:45:00,2.0437,2.0449,2.0432,2.0437,11745799995.0
2007-07-27 08:00:00,2.0437,2.0438,2.0388,2.0389,22790899958.0
2007-07-27 08:15:00,2.0389,2.0419,2.0385,2.0407,23235859978.0
2007-07-27 08:30:00,2.0407,2.0412,2.038,2.0392,19178380035.0
2007-07-27 08:45:00,2.0392,2.0402,2.0384,2.03995,19306100038.0
2007-07-27 09:00:00,2.03995,2.0415,2.0386,2.0386,23087800002.0
2007-07-27 09:15:00,2.0385,2.03965,2.0365,2.0368,23136100000.0
2007-07-27 09:30:00,2.0368,2.0383,2.0351,2.0382,21293149904.0
2007-07-27 09:45:00,2.0382,2.0387,2.0369,2.0369,22084199935.0
2007-07-27 10:00:00,2.0372,2.0385,2.037,2.0371,17712200000.0
2007-07-27 10:15:00,2.0372,2.0387,2.036,2.0384,20795437286.0
2007-07-27 10:30:00,2.0383,2.0392,2.0364,2.0365,22867574999.0
2007-07-27 10:45:00,2.0365,2.0374,2.0356,2.0371,22406400123.0
2007-07-27 11:00:00,2.037,2.0385,2.0369,2.0376,28622999994.0
2007-07-27 11:15:00,2.0376,2.0377,2.0362,2.0363,22708199990.0
2007-07-27 11:30:00,2.0364,2.0369,2.0345,2.0359,26390599913.0
2007-07-27 11:45:00,2.0359,2.0369,2.0332,2.0347,26216199887.0
2007-07-27 12:00:00,2.0354,2.0356,2.033,2.0335,24876600038.0
2007-07-27 12:15:00,2.0334,2.0343,2.0311,2.032,21592100009.0
2007-07-27 12:30:00,2.0319,2.0324,2.0302,2.0306,21628700074.0
2007-07-27 12:45:00,2.0306,2.0319,2.0303,2.0318,21912780000.0
2007-07-27 13:00:00,2.0317,2.0317,2.0274,2.0284,23824099904.0
2007-07-27 13:15:00,2.0285,2.03,2.0276,2.0291,27610799947.0
2007-07-27 13:30:00,2.0291,2.0296,2.02785,2.0279,19967200004.0
2007-07-27 13:45:00,2.0279,2.0307,2.0277,2.0295,24006999919.0
2007-07-27 14:00:00,2.0294,2.0319,2.0293,2.0313,20008100002.0
2007-07-27 14:15:00,2.0312,2.0315,2.0302,2.0307,19610100011.0
2007-07-27 14:30:00,2.0307,2.0337,2.02925,2.0328,22651440007.0
2007-07-27 14:45:00,2.0327,2.0346,2.0309,2.0313,30526610197.0
2007-07-27 15:00:00,2.0313,2.0323,2.0308,2.0318,24060799881.0
2007-07-27 15:15:00,2.0318,2.0318,2.0306,2.0308,22845299974.0
2007-07-27 15:30:00,2.0308,2.03195,2.0304,2.031,26636300008.0
2007-07-27 15:45:00,2.0311,2.0313,2.029,2.0295,21126300009.0
2007-07-27 16:00:00,2.0301,2.0304,2.028,2.0297,24736499884.0
2007-07-27 16:15:00,2.0298,2.0313,2.0294,2.0308,21507099897.0
2007-07-27 16:30:00,2.0308,2.0317,2.0303,2.0311,24211000023.0
2007-07-27 16:45:00,2.0312,2.0318,2.0305,2.0305,28645699950.0
2007-07-27 17:00:00,2.0304,2.0304,2.0279,2.0293,28223799945.0
2007-07-27 17:15:00,2.02915,2.0301,2.0286,2.0297,17600899998.0
2007-07-27 17:30:00,2.0296,2.0305,2.029,2.0297,15219199987.0
2007-07-27 17:45:00,2.0297,2.0301,2.0288,2.0289,20264600023.0
2007-07-27 18:00:00,2.02885,2.0291,2.025,2.0255,19451399983.0
2007-07-27 18:15:00,2.0255,2.0271,2.0251,2.027,20633799930.0
2007-07-27 18:30:00,2.027,2.0277,2.02595,2.0275,19609327965.0
2007-07-27 18:45:00,2.0275,2.0277,2.026,2.0263,15737999958.0
2007-07-27 19:00:00,2.0263,2.0264,2.0258,2.026,9158299998.0
2007-07-27 19:15:00,2.0259,2.0265,2.02585,2.0262,14474699933.0
2007-07-27 19:30:00,2.0262,2.02665,2.0259,2.0266,11764700012.0
2007-07-27 19:45:00,2.0265,2.0279,2.0265,2.0274,16272499964.0
2007-07-27 20:00:00,2.0273,2.0277,2.0269,2.0274,11501699990.0
2007-07-27 20:15:00,2.0274,2.0281,2.0269,2.0275,18426900007.0
2007-07-27 20:30:00,2.0274,2.0279,2.02685,2.0273,14550799978.0
2007-07-27 20:45:00,2.02715,2.0273,2.02645,2.0269,7937599963.0
2007-07-27 21:00:00,2.0269,2.0279,2.0266,2.0272,9131299959.0
2007-07-27 21:15:00,2.0272,2.0277,2.0271,2.0273,6176100004.0
2007-07-27 21:30:00,2.0273,2.0273,2.0261,2.0261,6090700002.0
2007-07-27 21:45:00,2.0261,2.0266,2.02515,2.02525,7139200001.0
2007-07-27 22:00:00,2.0253,2.0263,2.025,2.025,8313099992.0
2007-07-27 22:15:00,2.025,2.0251,2.0243,2.0249,2408999998.0
2007-07-27 22:30:00,2.0248,2.025,2.0244,2.0245,1722300000.0
2007-07-27 22:45:00,2.0245,2.0246,2.0224,2.024,3225700004.0
2007-07-30 00:00:00,2.0206,2.0207,2.0198,2.0199,5036000010.0
2007-07-30 00:15:00,2.0198,2.0222,2.0182,2.0219,7554000015.0
2007-07-30 00:30:00,2.0222,2.023,2.0201,2.0221,7554000015.0
2007-07-30 00:45:00,2.0223,2.0232,2.0208,2.023,7050400014.0
2007-07-30 01:00:00,2.0232,2.0243,2.0228,2.0238,5539600011.0
2007-07-30 01:15:00,2.0236,2.0239,2.0231,2.0239,5539600011.0
2007-07-30 01:30:00,2.0238,2.024,2.022,2.0224,7050400014.0
2007-07-30 01:45:00,2.0223,2.0224,2.0211,2.0212,7050400014.0
2007-07-30 02:00:00,2.0212,2.0238,2.0209,2.0238,6463599989.0
2007-07-30 02:15:00,2.0238,2.0241,2.0232,2.02345,3209499973.0
2007-07-30 02:30:00,2.0235,2.0236,2.0219,2.0221,5197599974.0
2007-07-30 02:45:00,2.022,2.0229,2.0218,2.0227,5063799994.0
2007-07-30 03:00:00,2.0227,2.0228,2.022,2.0224,3800899999.0
2007-07-30 03:15:00,2.0225,2.0229,2.02205,2.0224,2742599997.0
2007-07-30 03:30:00,2.0225,2.0234,2.02227,2.023,2662499984.0
2007-07-30 03:45:00,2.0231,2.0236,2.0231,2.0233,3259799977.0
2007-07-30 04:00:00,2.0233,2.0238,2.0232,2.0236,7832799992.0
2007-07-30 04:15:00,2.0236,2.0245,2.0236,2.0242,2719800004.0
2007-07-30 04:30:00,2.0242,2.0243,2.0236,2.0238,2267799998.0
2007-07-30 04:45:00,2.0237,2.0238,2.02225,2.0236,3364299992.0
2007-07-30 05:00:00,2.0236,2.024,2.0234,2.0239,3030099968.0
2007-07-30 05:15:00,2.0239,2.0243,2.02359,2.0242,2422999992.0
2007-07-30 05:30:00,2.0242,2.0242,2.02335,2.0234,1745499993.0
2007-07-30 05:45:00,2.0234,2.0238,2.0234,2.0235,2477999996.0
2007-07-30 06:00:00,2.0235,2.0239,2.0233,2.02375,2566299975.0
2007-07-30 06:15:00,2.0238,2.0239,2.022,2.0224,5072100000.0
2007-07-30 06:30:00,2.0225,2.0233,2.0206,2.0219,8422699998.0
2007-07-30 06:45:00,2.0219,2.0234,2.0215,2.0226,4637199971.0
2007-07-30 07:00:00,2.0226,2.0245,2.0226,2.02425,5674499986.0
2007-07-30 07:15:00,2.02425,2.0247,2.0241,2.0242,3284399989.0
2007-07-30 07:30:00,2.024,2.024,2.0222,2.0226,7227700006.0
2007-07-30 07:45:00,2.0226,2.0238,2.02245,2.0231,6606899969.0
2007-07-30 08:00:00,2.0231,2.0232,2.0212,2.0226,13184999998.0
2007-07-30 08:15:00,2.0226,2.0242,2.0225,2.0233,13809100026.0
2007-07-30 08:30:00,2.0233,2.0236,2.0225,2.0232,15810600016.0
2007-07-30 08:45:00,2.0232,2.0236,2.0229,2.0233,14450299964.0
2007-07-30 09:00:00,2.0233,2.0256,2.023,2.0254,25544099972.0
2007-07-30 09:15:00,2.0254,2.0254,2.0239,2.0248,21366099990.0
2007-07-30 09:30:00,2.0247,2.0275,2.0247,2.0275,22184200012.0
2007-07-30 09:45:00,2.0274,2.0288,2.0271,2.0286,22699400014.0
2007-07-30 10:00:00,2.0287,2.0288,2.0263,2.0266,26226699974.0
2007-07-30 10:15:00,2.0266,2.0277,2.0262,2.0262,18412999966.0
2007-07-30 10:30:00,2.0262,2.0278,2.0262,2.0271,16236100005.0
2007-07-30 10:45:00,2.02705,2.0274,2.02525,2.0265,18604800009.0
2007-07-30 11:00:00,2.0267,2.0267,2.0255,2.0255,15058500011.0
2007-07-30 11:15:00,2.0255,2.0263,2.0252,2.0261,19803800042.0
2007-07-30 11:30:00,2.026,2.027,2.026,2.0269,17595499998.0
2007-07-30 11:45:00,2.0266,2.027,2.02565,2.0261,18815719980.0
2007-07-30 12:00:00,2.02615,2.0265,2.0253,2.026,20692200019.0
2007-07-30 12:15:00,2.026,2.0261,2.02515,2.0255,16781309991.0
2007-07-30 12:30:00,2.0255,2.0258,2.0244,2.0246,16286900019.0
2007-07-30 12:45:00,2.0246,2.0251,2.0224,2.0238,22652299987.0
2007-07-30 13:00:00,2.0239,2.0249,2.0239,2.02475,18260699947.0
2007-07-30 13:15:00,2.02475,2.0254,2.02455,2.02505,17257900027.0
2007-07-30 13:30:00,2.0251,2.0253,2.0238,2.0242,18208699986.0
2007-07-30 13:45:00,2.0242,2.0242,2.023,2.0238,20136900007.0
2007-07-30 14:00:00,2.0239,2.0243,2.02305,2.0232,18794720005.0
2007-07-30 14:15:00,2.0228,2.0239,2.0224,2.0234,21545300065.0
2007-07-30 14:30:00,2.0233,2.0244,2.0228,2.0241,24596599993.0
2007-07-30 14:45:00,2.0241,2.0271,2.0239,2.027,22739049987.0
2007-07-30 15:00:00,2.0271,2.0278,2.0265,2.0268,27483400012.0
2007-07-30 15:15:00,2.0269,2.0272,2.0253,2.0255,20894499970.0
2007-07-30 15:30:00,2.0256,2.0264,2.0245,2.0246,23414299989.0
2007-07-30 15:45:00,2.025,2.0258,2.0237,2.0251,24500400162.0
2007-07-30 16:00:00,2.0252,2.0267,2.0251,2.0251,24335200003.0
2007-07-30 16:15:00,2.0252,2.0258,2.0251,2.0256,24366799977.0
2007-07-30 16:30:00,2.0256,2.0261,2.025,2.0252,19375799984.0
2007-07-30 16:45:00,2.0253,2.0255,2.0242,2.0242,19608499966.0
2007-07-30 17:00:00,2.0241,2.0246,2.024,2.0241,25031399973.0
2007-07-30 17:15:00,2.0241,2.0252,2.0239,2.0241,16818124010.0
2007-07-30 17:30:00,2.0241,2.0247,2.0239,2.0239,24187399985.0
2007-07-30 17:45:00,2.0239,2.0242,2.0232,2.0237,16661800013.0
2007-07-30 18:00:00,2.0237,2.0239,2.0232,2.0232,12230699984.0
2007-07-30 18:15:00,2.0232,2.0236,2.0226,2.0235,10696999977.0
2007-07-30 18:30:00,2.0235,2.0237,2.0232,2.0236,11591599964.0
2007-07-30 18:45:00,2.0236,2.0246,2.0236,2.0243,19877999959.0
2007-07-30 19:00:00,2.0243,2.0245,2.0236,2.0239,12403899977.0
2007-07-30 19:15:00,2.02385,2.0239,2.0233,2.0235,13733199982.0
2007-07-30 19:30:00,2.0236,2.024,2.0231,2.0236,13323600051.0
2007-07-30 19:45:00,2.0236,2.0241,2.0235,2.0239,15099499965.0
2007-07-30 20:00:00,2.0238,2.0246,2.02375,2.0242,17241299978.0
2007-07-30 20:15:00,2.0242,2.0243,2.0238,2.0239,8061699981.0
2007-07-30 20:30:00,2.0239,2.024,2.0238,2.0239,6856299961.0
2007-07-30 20:45:00,2.0239,2.0239,2.0225,2.0227,14700799967.0
2007-07-30 21:00:00,2.0228,2.0239,2.02265,2.0239,15312297963.0
2007-07-30 21:15:00,2.0239,2.0257,2.0237,2.0255,17919300006.0
2007-07-30 21:30:00,2.02565,2.0257,2.0247,2.0247,10017499998.0
2007-07-30 21:45:00,2.0247,2.025,2.0244,2.02485,7430800023.0
2007-07-30 22:00:00,2.02485,2.02505,2.02475,2.025,3243499988.0
2007-07-30 22:15:00,2.025,2.025,2.0243,2.0244,3983499994.0
2007-07-30 22:30:00,2.0244,2.0249,2.0243,2.0249,4837000000.0
2007-07-30 22:45:00,2.0249,2.0256,2.0245,2.0245,5377899997.0
2007-07-30 23:00:00,2.0245,2.0247,2.0235,2.0237,3744700014.0
2007-07-30 23:15:00,2.0237,2.0247,2.0235,2.0244,2234000010.0
2007-07-30 23:30:00,2.0244,2.0246,2.0237,2.024,2785899995.0
2007-07-30 23:45:00,2.024,2.0253,2.0239,2.0253,1884099992.0
2007-07-31 00:00:00,2.0253,2.0281,2.0253,2.0279,8651800011.0
2007-07-31 00:15:00,2.0278,2.0281,2.0275,2.0278,2830399995.0
2007-07-31 00:30:00,2.0278,2.0283,2.0274,2.0277,3477000001.0
2007-07-31 00:45:00,2.0277,2.0279,2.0271,2.0279,2473000000.0
2007-07-31 01:00:00,2.0279,2.031,2.0278,2.0306,8149500003.0
2007-07-31 01:15:00,2.0305,2.03125,2.0304,2.0308,11278500016.0
2007-07-31 01:30:00,2.0308,2.031,2.0303,2.031,6496200002.0
2007-07-31 01:45:00,2.031,2.0311,2.0305,2.03075,4233099995.0
2007-07-31 02:00:00,2.03075,2.0308,2.02945,2.0299,5073800000.0
2007-07-31 02:15:00,2.0299,2.0311,2.02975,2.0311,5621399995.0
2007-07-31 02:30:00,2.0311,2.0314,2.0308,2.0311,6795900010.0
2007-07-31 02:45:00,2.0311,2.0316,2.0306,2.0312,6089300037.0
2007-07-31 03:00:00,2.0313,2.0319,2.0311,2.0312,6514700021.0
2007-07-31 03:15:00,2.0312,2.0313,2.03075,2.031,3153199994.0
2007-07-31 03:30:00,2.031,2.0311,2.0309,2.0309,3635600006.0
2007-07-31 03:45:00,2.03072,2.0312,2.0306,2.031,2081499992.0
2007-07-31 04:00:00,2.031,2.0315,2.0308,2.0313,2484399993.0
2007-07-31 04:15:00,2.0315,2.0319,2.0314,2.0315,3592499994.0
2007-07-31 04:30:00,2.0314,2.0318,2.03108,2.0317,2944400005.0
2007-07-31 04:45:00,2.0317,2.0324,2.0317,2.03205,4195900001.0
2007-07-31 05:00:00,2.0321,2.0332,2.032,2.0331,5488700008.0
2007-07-31 05:15:00,2.0331,2.0331,2.0324,2.0329,4180199998.0
2007-07-31 05:30:00,2.0329,2.0336,2.0324,2.0324,4263300041.0
2007-07-31 05:45:00,2.0324,2.0329,2.0308,2.0323,5722499998.0
2007-07-31 06:00:00,2.0323,2.0326,2.0314,2.0314,3019999998.0
2007-07-31 06:15:00,2.0314,2.0321,2.0314,2.0318,3131399999.0
2007-07-31 06:30:00,2.0318,2.0326,2.0312,2.0318,3194799997.0
2007-07-31 06:45:00,2.0317,2.032,2.0308,2.0308,2544699995.0
2007-07-31 07:00:00,2.0309,2.0323,2.0286,2.0292,9165900002.0
2007-07-31 07:15:00,2.0293,2.0297,2.0284,2.0293,6795699986.0
2007-07-31 07:30:00,2.02935,2.0294,2.0265,2.0273,13156099931.0
2007-07-31 07:45:00,2.0273,2.0277,2.02695,2.02695,7521899992.0
2007-07-31 08:00:00,2.02695,2.0287,2.0268,2.0286,8705099978.0
2007-07-31 08:15:00,2.0286,2.0302,2.0279,2.0287,16383199996.0
2007-07-31 08:30:00,2.0287,2.029,2.0281,2.0286,10966199993.0
2007-07-31 08:45:00,2.0286,2.0291,2.02795,2.0281,12821300012.0
2007-07-31 09:00:00,2.0281,2.0285,2.0271,2.02785,11477000029.0
2007-07-31 09:15:00,2.0279,2.0281,2.02715,2.0281,10298699987.0
2007-07-31 09:30:00,2.0281,2.0284,2.02695,2.027,19812799979.0
2007-07-31 09:45:00,2.0269,2.0287,2.0269,2.0287,18342999961.0
2007-07-31 10:00:00,2.0287,2.0292,2.02825,2.02895,15110099984.0
2007-07-31 10:15:00,2.0289,2.0305,2.02865,2.0295,11251100012.0
2007-07-31 10:30:00,2.0295,2.03005,2.0288,2.0299,17079999965.0
2007-07-31 10:45:00,2.0299,2.032,2.0296,2.0317,15048649982.0
2007-07-31 11:00:00,2.0318,2.0324,2.03095,2.0322,23363100015.0
2007-07-31 11:15:00,2.0322,2.0324,2.0314,2.0315,22352899966.0
2007-07-31 11:30:00,2.0315,2.03215,2.0311,2.0321,14128600001.0
2007-07-31 11:45:00,2.0321,2.0325,2.0318,2.0322,14367100003.0
2007-07-31 12:00:00,2.0322,2.0329,2.0321,2.0324,15566199962.0
2007-07-31 12:15:00,2.0324,2.0326,2.03205,2.0324,10387200017.0
2007-07-31 12:30:00,2.0324,2.0325,2.0314,2.0317,13292500000.0
2007-07-31 12:45:00,2.0317,2.032,2.0308,2.0311,18745499925.0
2007-07-31 13:00:00,2.0312,2.0322,2.031,2.0318,18634399990.0
2007-07-31 13:15:00,2.0318,2.0319,2.031,2.0318,13360399983.0
2007-07-31 13:30:00,2.03165,2.0341,2.03165,2.03365,20299400009.0
2007-07-31 13:45:00,2.03365,2.0341,2.0332,2.0335,16132699980.0
2007-07-31 14:00:00,2.0335,2.0337,2.03315,2.03355,10558100000.0
2007-07-31 14:15:00,2.03355,2.0341,2.03305,2.0337,15233939999.0
2007-07-31 14:30:00,2.0337,2.03405,2.0312,2.0326,22360049903.0
2007-07-31 14:45:00,2.0326,2.0327,2.0317,2.0326,14633699984.0
2007-07-31 15:00:00,2.0326,2.0327,2.0302,2.03065,20295499946.0
2007-07-31 15:15:00,2.03065,2.0313,2.0304,2.0308,14555400034.0
2007-07-31 15:30:00,2.0308,2.0323,2.03075,2.032,13720800055.0
2007-07-31 15:45:00,2.0321,2.0322,2.03115,2.0318,19405100004.0
2007-07-31 16:00:00,2.0317,2.0317,2.029,2.0293,21814100031.0
2007-07-31 16:15:00,2.0294,2.0294,2.0285,2.0292,21757020013.0
2007-07-31 16:30:00,2.0292,2.0311,2.0292,2.0306,21561099990.0
2007-07-31 16:45:00,2.0307,2.03205,2.0307,2.032,21214378514.0
2007-07-31 17:00:00,2.0321,2.0339,2.0318,2.0336,24396599972.0
2007-07-31 17:15:00,2.0336,2.0337,2.0326,2.0329,15568799989.0
2007-07-31 17:30:00,2.033,2.03365,2.0326,2.0335,18690499952.0
2007-07-31 17:45:00,2.0335,2.0361,2.0333,2.0361,21167299973.0
2007-07-31 18:00:00,2.0361,2.03625,2.0345,2.03475,13727099999.0
2007-07-31 18:15:00,2.03475,2.0349,2.0342,2.03485,7070600005.0
2007-07-31 18:30:00,2.0349,2.0378,2.03475,2.0375,16174300006.0
2007-07-31 18:45:00,2.03755,2.0376,2.03595,2.03595,10637399985.0
2007-07-31 19:00:00,2.0359,2.03655,2.0357,2.0357,12113000030.0
2007-07-31 19:15:00,2.0357,2.0358,2.03515,2.0353,11835600016.0
2007-07-31 19:30:00,2.0353,2.0356,2.03495,2.0351,8332900016.0
2007-07-31 19:45:00,2.0347,2.0351,2.0339,2.0346,17617199936.0
2007-07-31 20:00:00,2.0346,2.0357,2.0345,2.0356,16082700008.0
2007-07-31 20:15:00,2.0356,2.0359,2.0347,2.03475,12457999993.0
2007-07-31 20:30:00,2.03475,2.03505,2.0336,2.0344,22284700026.0
2007-07-31 20:45:00,2.0343,2.0348,2.03345,2.0345,15846599990.0
2007-07-31 21:00:00,2.0345,2.0351,2.03425,2.0346,8404099997.0
2007-07-31 21:15:00,2.0346,2.0346,2.03315,2.03355,12017600006.0
2007-07-31 21:30:00,2.03355,2.0341,2.0328,2.03295,11353700016.0
2007-07-31 21:45:00,2.03295,2.0331,2.0309,2.03115,10632499982.0
2007-07-31 22:00:00,2.03115,2.0318,2.0309,2.0317,9650299989.0
2007-07-31 22:15:00,2.0316,2.0318,2.0309,2.0312,5399299985.0
2007-07-31 22:30:00,2.0311,2.0318,2.0311,2.03115,6104599969.0
2007-07-31 22:45:00,2.0312,2.0314,2.0311,2.0311,6698399956.0
2007-07-31 23:00:00,2.0312,2.0312,2.0291,2.0291,4228300005.0
2007-07-31 23:15:00,2.0292,2.0294,2.02832,2.02846,6755300009.0
2007-07-31 23:30:00,2.0287,2.0292,2.0284,2.029,3784499990.0
2007-07-31 23:45:00,2.029,2.0299,2.0286,2.0295,4423500014.0
2007-08-01 00:00:00,2.0295,2.0304,2.0294,2.0301,2702000007.0
2007-08-01 00:15:00,2.03005,2.0303,2.02929,2.03,2668880005.0
2007-08-01 00:30:00,2.03,2.0307,2.0299,2.0305,4040500005.0
2007-08-01 00:45:00,2.0304,2.031,2.029,2.029,6071472007.0
2007-08-01 01:00:00,2.029,2.03,2.0284,2.0298,5101000007.0
2007-08-01 01:15:00,2.0298,2.0298,2.0293,2.0295,1999960000.0
2007-08-01 01:30:00,2.0295,2.0295,2.02865,2.0294,4804100002.0
2007-08-01 01:45:00,2.0294,2.0296,2.0286,2.0286,2786100002.0
2007-08-01 02:00:00,2.0286,2.0292,2.0283,2.0291,5800100019.0
2007-08-01 02:15:00,2.0291,2.0293,2.029,2.02925,2845300010.0
2007-08-01 02:30:00,2.0293,2.0294,2.02855,2.029,5625900038.0
2007-08-01 02:45:00,2.029,2.0293,2.0281,2.0282,5539300000.0
2007-08-01 03:00:00,2.0282,2.0284,2.02805,2.02815,2532099998.0
2007-08-01 03:15:00,2.02815,2.0286,2.02795,2.0284,4938799989.0
2007-08-01 03:30:00,2.0284,2.0286,2.0279,2.0281,4607900006.0
2007-08-01 03:45:00,2.0282,2.0289,2.02815,2.0287,4353899997.0
2007-08-01 04:00:00,2.0287,2.02907,2.0286,2.0289,3830400004.0
2007-08-01 04:15:00,2.0289,2.029,2.02865,2.0289,3450899996.0
2007-08-01 04:30:00,2.02895,2.0292,2.02842,2.0291,2508900001.0
2007-08-01 04:45:00,2.0291,2.0297,2.0291,2.0291,3591400011.0
2007-08-01 05:00:00,2.029,2.0291,2.0281,2.0283,3386299991.0
2007-08-01 05:15:00,2.02806,2.0287,2.02792,2.028,4463200002.0
2007-08-01 05:30:00,2.02805,2.0292,2.028,2.029,7210900007.0
2007-08-01 05:45:00,2.029,2.0293,2.02835,2.02855,4271500003.0
2007-08-01 06:00:00,2.0286,2.0286,2.0257,2.0264,8526599996.0
2007-08-01 06:15:00,2.0264,2.0268,2.0255,2.0263,8323600004.0
2007-08-01 06:30:00,2.0263,2.0269,2.0255,2.0256,4112499993.0
2007-08-01 06:45:00,2.0256,2.0258,2.0246,2.0255,5432199994.0
2007-08-01 07:00:00,2.0256,2.0256,2.025,2.0252,3296200007.0
2007-08-01 07:15:00,2.0252,2.02545,2.02245,2.0231,10295800008.0
2007-08-01 07:30:00,2.0231,2.0235,2.0224,2.0227,9056600010.0
2007-08-01 07:45:00,2.0227,2.0228,2.0217,2.0225,13882700012.0
2007-08-01 08:00:00,2.02255,2.0246,2.0204,2.0233,17902900038.0
2007-08-01 08:15:00,2.0233,2.0238,2.0223,2.023,19577999987.0
2007-08-01 08:30:00,2.0231,2.0258,2.023,2.02425,22618799970.0
2007-08-01 08:45:00,2.0242,2.0247,2.02345,2.0245,14661700064.0
2007-08-01 09:00:00,2.0246,2.0246,2.0226,2.0235,22174899963.0
2007-08-01 09:15:00,2.0235,2.0251,2.0231,2.0244,17455899943.0
2007-08-01 09:30:00,2.0244,2.0246,2.02375,2.024,16849399989.0
2007-08-01 09:45:00,2.024,2.024,2.0228,2.0232,17260499957.0
2007-08-01 10:00:00,2.0232,2.0233,2.0224,2.0225,21067800019.0
2007-08-01 10:15:00,2.0224,2.0228,2.0216,2.0224,23027426916.0
2007-08-01 10:30:00,2.0224,2.0239,2.0212,2.0212,21268299980.0
2007-08-01 10:45:00,2.0212,2.0223,2.0206,2.0219,23438199983.0
2007-08-01 11:00:00,2.022,2.023,2.0213,2.0223,19610400004.0
2007-08-01 11:15:00,2.0223,2.0227,2.0215,2.0219,24043800076.0
2007-08-01 11:30:00,2.0219,2.0225,2.0217,2.0223,22932839968.0
2007-08-01 11:45:00,2.02225,2.0246,2.0222,2.0244,23569649988.0
2007-08-01 12:00:00,2.0245,2.0255,2.0226,2.023,20237599989.0
2007-08-01 12:15:00,2.023,2.0235,2.0226,2.0228,23772299969.0
2007-08-01 12:30:00,2.0228,2.0248,2.0226,2.0245,18064199980.0
2007-08-01 12:45:00,2.0245,2.0247,2.0239,2.02425,17272300012.0
2007-08-01 13:00:00,2.02425,2.0263,2.02425,2.0248,26974600011.0
2007-08-01 13:15:00,2.0249,2.026,2.0243,2.026,22874000012.0
2007-08-01 13:30:00,2.0259,2.0271,2.0251,2.0261,17682599973.0
2007-08-01 13:45:00,2.0262,2.0262,2.0236,2.025,21960399976.0
2007-08-01 14:00:00,2.025,2.0263,2.0247,2.0255,20809239949.0
2007-08-01 14:15:00,2.0255,2.0287,2.0255,2.0284,26476600042.0
2007-08-01 14:30:00,2.0285,2.035,2.0285,2.0336,29638499970.0
2007-08-01 14:45:00,2.0335,2.0339,2.0317,2.032,29638499970.0
2007-08-01 15:00:00,2.032,2.0325,2.0312,2.0323,25138037594.0
2007-08-01 15:15:00,2.0323,2.0325,2.0312,2.0315,20724900034.0
2007-08-01 15:30:00,2.0314,2.0329,2.0303,2.0308,27297300052.0
2007-08-01 15:45:00,2.0307,2.0318,2.0306,2.0315,27316799947.0
2007-08-01 16:00:00,2.0314,2.03235,2.0301,2.0322,24135599983.0
2007-08-01 16:15:00,2.0321,2.0341,2.0321,2.033,27879799991.0
2007-08-01 16:30:00,2.0331,2.0341,2.0328,2.0332,26296899958.0
2007-08-01 16:45:00,2.0333,2.0335,2.0289,2.0291,29422099896.0
2007-08-01 17:00:00,2.0292,2.0312,2.0291,2.0312,23610100007.0
2007-08-01 17:15:00,2.0311,2.0313,2.0295,2.0297,22961800071.0
2007-08-01 17:30:00,2.0297,2.0308,2.02945,2.0306,23454099968.0
2007-08-01 17:45:00,2.0306,2.0309,2.0294,2.0307,18793499979.0
2007-08-01 18:00:00,2.0306,2.0307,2.0299,2.0304,15092100008.0
2007-08-01 18:15:00,2.0307,2.0314,2.0305,2.031,16631499971.0
2007-08-01 18:30:00,2.031,2.0313,2.0303,2.0309,18817499986.0
2007-08-01 18:45:00,2.0309,2.031,2.0303,2.0305,11431200017.0
2007-08-01 19:00:00,2.0305,2.0307,2.0296,2.0297,14210199988.0
2007-08-01 19:15:00,2.0297,2.0297,2.02795,2.0281,20853900017.0
2007-08-01 19:30:00,2.0281,2.0285,2.0277,2.0281,18012050015.0
2007-08-01 19:45:00,2.0281,2.0285,2.02795,2.0283,12857099980.0
2007-08-01 20:00:00,2.0283,2.0286,2.0281,2.0283,14637100082.0
2007-08-01 20:15:00,2.0283,2.0288,2.0282,2.0285,13760600018.0
2007-08-01 20:30:00,2.0285,2.0298,2.0284,2.0288,13579699995.0
2007-08-01 20:45:00,2.0287,2.0289,2.0279,2.028,17716599960.0
2007-08-01 21:00:00,2.0279,2.0281,2.02695,2.0271,14038500023.0
2007-08-01 21:15:00,2.02695,2.028,2.0269,2.0275,10482100010.0
2007-08-01 21:30:00,2.0274,2.028,2.02735,2.0278,9733900032.0
2007-08-01 21:45:00,2.0278,2.0314,2.0278,2.0312,22272500004.0
2007-08-01 22:00:00,2.0313,2.0316,2.0298,2.0306,19868100034.0
2007-08-01 22:15:00,2.0306,2.0315,2.0302,2.0309,9325600025.0
2007-08-01 22:30:00,2.0309,2.0321,2.0309,2.032,6553500024.0
2007-08-01 22:45:00,2.032,2.0329,2.0319,2.0324,6793299999.0
2007-08-01 23:00:00,2.0324,2.0324,2.0316,2.032,3155799990.0
2007-08-01 23:15:00,2.032,2.0321,2.0311,2.0313,2387699987.0
2007-08-01 23:30:00,2.0313,2.0326,2.0312,2.0325,2117099992.0
2007-08-01 23:45:00,2.0325,2.0325,2.0314,2.0318,2633499997.0
2007-08-02 00:00:00,2.032,2.0324,2.03134,2.0318,2247699995.0
2007-08-02 00:15:00,2.0318,2.0329,2.0318,2.0323,4455499995.0
2007-08-02 00:30:00,2.0323,2.0324,2.03182,2.0322,1344899997.0
2007-08-02 00:45:00,2.0323,2.0323,2.03155,2.0317,2625100009.0
2007-08-02 01:00:00,2.0317,2.0318,2.03086,2.0311,3085100001.0
2007-08-02 01:15:00,2.0311,2.0314,2.0301,2.0307,3368499988.0
2007-08-02 01:30:00,2.0307,2.0308,2.0288,2.0295,8201099996.0
2007-08-02 01:45:00,2.0296,2.0298,2.02928,2.0297,4100999999.0
2007-08-02 02:00:00,2.0297,2.0301,2.02825,2.02825,6408300018.0
2007-08-02 02:15:00,2.0283,2.029,2.0281,2.0283,4615599985.0
2007-08-02 02:30:00,2.0284,2.0293,2.0284,2.0292,4858002031.0
2007-08-02 02:45:00,2.0293,2.0297,2.0288,2.029,6225699982.0
2007-08-02 03:00:00,2.029,2.0297,2.02875,2.029,3415099996.0
2007-08-02 03:15:00,2.029,2.0294,2.0287,2.0292,3071600015.0
2007-08-02 03:30:00,2.0292,2.0297,2.0287,2.0296,3869700013.0
2007-08-02 03:45:00,2.0296,2.03035,2.0291,2.0302,3426400000.0
2007-08-02 04:00:00,2.0302,2.0302,2.02945,2.0301,5759900003.0
2007-08-02 04:15:00,2.0301,2.0312,2.0301,2.0306,4777400017.0
2007-08-02 04:30:00,2.0304,2.0307,2.03015,2.0305,3896100001.0
2007-08-02 04:45:00,2.0305,2.0324,2.03045,2.0323,11085200047.0
2007-08-02 05:00:00,2.0323,2.0324,2.03128,2.03155,6075699992.0
2007-08-02 05:15:00,2.0317,2.0318,2.0311,2.0312,1662199995.0
2007-08-02 05:30:00,2.0312,2.0312,2.02875,2.0291,6612999989.0
2007-08-02 05:45:00,2.0293,2.0308,2.0292,2.0299,8452699989.0
2007-08-02 06:00:00,2.03,2.0308,2.0297,2.0301,5007800055.0
2007-08-02 06:15:00,2.03,2.0302,2.0289,2.0291,5696500000.0
2007-08-02 06:30:00,2.0291,2.0311,2.02905,2.0307,10089960020.0
2007-08-02 06:45:00,2.0307,2.0318,2.0288,2.031,9899600025.0
2007-08-02 07:00:00,2.031,2.0319,2.031,2.0314,5320299996.0
2007-08-02 07:15:00,2.0314,2.0322,2.0304,2.0312,9886300046.0
2007-08-02 07:30:00,2.0312,2.0318,2.0308,2.0317,6608199979.0
2007-08-02 07:45:00,2.0318,2.0319,2.0303,2.0307,8264600010.0
2007-08-02 08:00:00,2.0307,2.03135,2.0304,2.0312,5530400008.0
2007-08-02 08:15:00,2.0312,2.0318,2.0305,2.0309,12378300011.0
2007-08-02 08:30:00,2.0308,2.0319,2.0308,2.0319,13467299980.0
2007-08-02 08:45:00,2.0319,2.0331,2.0317,2.0323,17639099949.0
2007-08-02 09:00:00,2.0324,2.0327,2.0309,2.0319,23237000051.0
2007-08-02 09:15:00,2.0319,2.0321,2.0305,2.0307,23784900012.0
2007-08-02 09:30:00,2.0307,2.0307,2.03015,2.0304,13955099989.0
2007-08-02 09:45:00,2.0304,2.0305,2.03,2.03025,15662659963.0
2007-08-02 10:00:00,2.0303,2.0304,2.0297,2.0303,22370599984.0
2007-08-02 10:15:00,2.0303,2.03075,2.0301,2.0303,13654400050.0
2007-08-02 10:30:00,2.0303,2.0307,2.03015,2.0302,12647400000.0
2007-08-02 10:45:00,2.0303,2.0303,2.0287,2.0287,17915260088.0
2007-08-02 11:00:00,2.0286,2.0299,2.0285,2.029,28175899830.0
2007-08-02 11:15:00,2.029,2.0294,2.0287,2.0289,14268000000.0
2007-08-02 11:30:00,2.0289,2.029,2.0281,2.0283,21259999929.0
2007-08-02 11:45:00,2.02825,2.0288,2.02825,2.0288,12191599985.0
2007-08-02 12:00:00,2.0289,2.0297,2.0287,2.0287,19217600013.0
2007-08-02 12:15:00,2.0286,2.02965,2.02845,2.0294,17019299994.0
2007-08-02 12:30:00,2.02945,2.0296,2.0284,2.02855,11739000010.0
2007-08-02 12:45:00,2.02855,2.0306,2.02835,2.0305,21573300018.0
2007-08-02 13:00:00,2.0305,2.0306,2.02885,2.0298,17083599949.0
2007-08-02 13:15:00,2.02965,2.0305,2.02955,2.0303,10937300004.0
2007-08-02 13:30:00,2.0303,2.0303,2.02965,2.03,16971899965.0
2007-08-02 13:45:00,2.03,2.0302,2.0294,2.0294,13323099976.0
2007-08-02 14:00:00,2.0294,2.0301,2.0293,2.0298,16587699999.0
2007-08-02 14:15:00,2.0297,2.03025,2.0293,2.03,16588199962.0
2007-08-02 14:30:00,2.0299,2.0302,2.02945,2.0302,18700137504.0
2007-08-02 14:45:00,2.0302,2.0328,2.0301,2.0324,17850499817.0
2007-08-02 15:00:00,2.0324,2.0324,2.03035,2.031,10371899994.0
2007-08-02 15:15:00,2.031,2.0324,2.031,2.031,10559400005.0
2007-08-02 15:30:00,2.0311,2.032,2.0309,2.0319,24345800030.0
2007-08-02 15:45:00,2.032,2.0323,2.0309,2.0316,23869500109.0
2007-08-02 16:00:00,2.0316,2.0323,2.0312,2.0319,18416500043.0
2007-08-02 16:15:00,2.0319,2.032,2.0312,2.0315,24714999974.0
2007-08-02 16:30:00,2.0315,2.033,2.0314,2.0327,22199899961.0
2007-08-02 16:45:00,2.0327,2.033,2.0325,2.0326,19604000040.0
2007-08-02 17:00:00,2.0325,2.0325,2.0311,2.032,17698999970.0
2007-08-02 17:15:00,2.032,2.034,2.0319,2.0335,18292600008.0
2007-08-02 17:30:00,2.0335,2.0351,2.0335,2.0342,23281000016.0
2007-08-02 17:45:00,2.0342,2.0346,2.0338,2.0345,21543900036.0
2007-08-02 18:00:00,2.0345,2.0378,2.0345,2.0373,25368499946.0
2007-08-02 18:15:00,2.0373,2.0374,2.03545,2.0358,21297400022.0
2007-08-02 18:30:00,2.0359,2.0359,2.0352,2.0354,14524099994.0
2007-08-02 18:45:00,2.03535,2.0357,2.03475,2.0351,12122400035.0
2007-08-02 19:00:00,2.0351,2.0356,2.0348,2.0352,17002100012.0
2007-08-02 19:15:00,2.0352,2.0358,2.0351,2.0352,14523899981.0
2007-08-02 19:30:00,2.0352,2.0372,2.0352,2.0367,17000300001.0
2007-08-02 19:45:00,2.0367,2.0369,2.0354,2.0361,16502099998.0
2007-08-02 20:00:00,2.036,2.0365,2.03585,2.0359,14241499999.0
2007-08-02 20:15:00,2.0359,2.0361,2.0352,2.0353,11957074977.0
2007-08-02 20:30:00,2.0353,2.0357,2.035,2.0357,15615100007.0
2007-08-02 20:45:00,2.0357,2.036,2.03545,2.0355,10407799958.0
2007-08-02 21:00:00,2.0355,2.0358,2.0355,2.0358,7615699992.0
2007-08-02 21:15:00,2.0358,2.0364,2.0357,2.0364,7998599994.0
2007-08-02 21:30:00,2.0364,2.037,2.0362,2.0368,8608599994.0
2007-08-02 21:45:00,2.0368,2.037,2.0366,2.0367,7723700003.0
2007-08-02 22:00:00,2.0367,2.0371,2.0366,2.0369,2350399997.0
2007-08-02 22:15:00,2.0369,2.0369,2.0365,2.0369,1680500004.0
2007-08-02 22:30:00,2.0369,2.0372,2.03659,2.0372,1759800000.0
2007-08-02 22:45:00,2.0373,2.0374,2.0365,2.0373,3212400014.0
2007-08-02 23:00:00,2.0373,2.0374,2.0369,2.037,1269200002.0
2007-08-02 23:15:00,2.037,2.037,2.03658,2.0369,1111699999.0
2007-08-02 23:30:00,2.037,2.037,2.03647,2.0369,1287399998.0
2007-08-02 23:45:00,2.0369,2.0372,2.03665,2.0368,1833199984.0
2007-08-03 00:00:00,2.0368,2.0368,2.0362,2.0366,1040899999.0
2007-08-03 00:15:00,2.0366,2.0366,2.03596,2.0364,2368000003.0
2007-08-03 00:30:00,2.0366,2.0369,2.03614,2.0367,2408900000.0
2007-08-03 00:45:00,2.037,2.0371,2.0363,2.0364,2538500017.0
2007-08-03 01:00:00,2.0364,2.0364,2.03555,2.0356,2379100002.0
2007-08-03 01:15:00,2.0357,2.0361,2.0356,2.0358,983300000.0
2007-08-03 01:30:00,2.0358,2.0361,2.03551,2.0359,2208400024.0
2007-08-03 01:45:00,2.036,2.0362,2.0355,2.0355,2992799963.0
2007-08-03 02:00:00,2.0355,2.0362,2.03531,2.03572,2283099979.0
2007-08-03 02:15:00,2.0361,2.0368,2.0355,2.0358,5851899989.0
2007-08-03 02:30:00,2.0356,2.0359,2.0354,2.0355,2302100001.0
2007-08-03 02:45:00,2.0355,2.0355,2.0353,2.0354,2116700012.0
2007-08-03 03:00:00,2.0354,2.0355,2.03497,2.0354,2088600004.0
2007-08-03 03:15:00,2.0354,2.0358,2.03534,2.03555,2025399977.0
2007-08-03 03:30:00,2.03555,2.0364,2.0355,2.0356,3808000019.0
2007-08-03 03:45:00,2.0356,2.0363,2.0355,2.03595,2611099998.0
2007-08-03 04:00:00,2.03595,2.0361,2.03532,2.03565,3884800009.0
2007-08-03 04:15:00,2.03565,2.0357,2.03545,2.0355,1506499996.0
2007-08-03 04:30:00,2.0355,2.0356,2.03525,2.0355,764699999.0
2007-08-03 04:45:00,2.03525,2.0356,2.03498,2.0354,3010100021.0
2007-08-03 05:00:00,2.03525,2.0354,2.035,2.03535,2352799986.0
2007-08-03 05:15:00,2.0354,2.0356,2.0353,2.0355,2550900012.0
2007-08-03 05:30:00,2.0355,2.0359,2.03532,2.0358,2921200007.0
2007-08-03 05:45:00,2.0358,2.0359,2.0356,2.0357,2770399984.0
2007-08-03 06:00:00,2.0357,2.0358,2.0351,2.0354,1042399997.0
2007-08-03 06:15:00,2.0355,2.0357,2.0352,2.0357,1043700001.0
2007-08-03 06:30:00,2.0357,2.0366,2.03545,2.0365,3369700001.0
2007-08-03 06:45:00,2.0365,2.0366,2.03611,2.0365,1412299996.0
2007-08-03 07:00:00,2.0365,2.0365,2.03535,2.0357,8328699972.0
2007-08-03 07:15:00,2.0357,2.036,2.0354,2.0357,3425499991.0
2007-08-03 07:30:00,2.0357,2.0366,2.0352,2.0363,4425200006.0
2007-08-03 07:45:00,2.0364,2.0366,2.0359,2.0359,5184100001.0
2007-08-03 08:00:00,2.03595,2.0365,2.0358,2.0364,4288000027.0
2007-08-03 08:15:00,2.0364,2.0365,2.03595,2.0361,9568200043.0
2007-08-03 08:30:00,2.0361,2.0365,2.03605,2.0361,6920199964.0
2007-08-03 08:45:00,2.0362,2.0362,2.0353,2.0358,12787499986.0
2007-08-03 09:00:00,2.0359,2.0363,2.0352,2.0355,10725199975.0
2007-08-03 09:15:00,2.0356,2.0364,2.0355,2.036,12829199951.0
2007-08-03 09:30:00,2.036,2.0363,2.0354,2.0358,7962800026.0
2007-08-03 09:45:00,2.0357,2.03625,2.0353,2.0359,19437800061.0
2007-08-03 10:00:00,2.0359,2.0362,2.0346,2.0355,19909749995.0
2007-08-03 10:15:00,2.0354,2.0363,2.0351,2.0358,14029399946.0
2007-08-03 10:30:00,2.0358,2.0367,2.0357,2.0359,12663499985.0
2007-08-03 10:45:00,2.0359,2.0364,2.03575,2.036,7217300006.0
2007-08-03 11:00:00,2.036,2.036,2.03505,2.03545,7225199976.0
2007-08-03 11:15:00,2.03545,2.036,2.0353,2.036,8640499997.0
2007-08-03 11:30:00,2.036,2.0364,2.03565,2.0358,8623999969.0
2007-08-03 11:45:00,2.0358,2.0358,2.0352,2.0355,10087899960.0
2007-08-03 12:00:00,2.0355,2.0355,2.0352,2.0353,6601600020.0
2007-08-03 12:15:00,2.0353,2.0354,2.0349,2.035,5952800002.0
2007-08-03 12:30:00,2.035,2.0354,2.03485,2.03535,7052900011.0
2007-08-03 12:45:00,2.03535,2.0357,2.0352,2.03555,6945100004.0
2007-08-03 13:00:00,2.03555,2.0359,2.0354,2.0355,5328200010.0
2007-08-03 13:15:00,2.0355,2.0358,2.03535,2.0356,10859600003.0
2007-08-03 13:30:00,2.0356,2.0358,2.0354,2.0355,8786499998.0
2007-08-03 13:45:00,2.0355,2.0357,2.03535,2.0354,7636099998.0
2007-08-03 14:00:00,2.0354,2.0356,2.0341,2.0341,11549399960.0
2007-08-03 14:15:00,2.0338,2.0346,2.0338,2.0339,15776950002.0
2007-08-03 14:30:00,2.0342,2.0385,2.0342,2.036,23274100203.0
2007-08-03 14:45:00,2.036,2.03665,2.035,2.036,22147780035.0
2007-08-03 15:00:00,2.036,2.03815,2.036,2.0374,19572799960.0
2007-08-03 15:15:00,2.0373,2.0398,2.0373,2.039,16802499994.0
2007-08-03 15:30:00,2.03905,2.0404,2.0388,2.0398,20454362529.0
2007-08-03 15:45:00,2.0398,2.0408,2.0385,2.0388,24736499985.0
2007-08-03 16:00:00,2.0387,2.0393,2.0372,2.03815,25604599979.0
2007-08-03 16:15:00,2.0381,2.0416,2.0379,2.0411,22439399976.0
2007-08-03 16:30:00,2.041,2.0416,2.0401,2.0409,23360699980.0
2007-08-03 16:45:00,2.0409,2.0412,2.0385,2.0389,22351100028.0
2007-08-03 17:00:00,2.0388,2.0404,2.0388,2.0396,22948299944.0
2007-08-03 17:15:00,2.0396,2.0406,2.0393,2.0402,14512599984.0
2007-08-03 17:30:00,2.0402,2.0424,2.04,2.042,19416600031.0
2007-08-03 17:45:00,2.04205,2.0426,2.04115,2.0424,16790200024.0
2007-08-03 18:00:00,2.0424,2.0428,2.0418,2.0418,18433100012.0
2007-08-03 18:15:00,2.0418,2.0424,2.04155,2.0418,12382200024.0
2007-08-03 18:30:00,2.0418,2.04255,2.04125,2.0413,9952749986.0
2007-08-03 18:45:00,2.04135,2.04205,2.0409,2.04185,13796499995.0
2007-08-03 19:00:00,2.0418,2.0419,2.04131,2.04148,9520700017.0
2007-08-03 19:15:00,2.0417,2.0422,2.0416,2.04215,5427500007.0
2007-08-03 19:30:00,2.0422,2.0424,2.04215,2.04235,4516500009.0
2007-08-03 19:45:00,2.04235,2.0426,2.0422,2.0425,8516699998.0
2007-08-03 20:00:00,2.0425,2.0429,2.0422,2.0428,8744899986.0
2007-08-03 20:15:00,2.0428,2.0437,2.0428,2.0431,13139699999.0
2007-08-03 20:30:00,2.0432,2.0439,2.043,2.0438,11031599986.0
2007-08-03 20:45:00,2.0437,2.0461,2.0437,2.0446,17454600033.0
2007-08-03 21:00:00,2.0446,2.0454,2.0442,2.0447,14243699979.0
2007-08-03 21:15:00,2.0447,2.0452,2.0442,2.0446,16690700054.0
2007-08-03 21:30:00,2.0447,2.0448,2.0433,2.0434,12367199992.0
2007-08-03 21:45:00,2.0434,2.0435,2.0404,2.0413,18546200003.0
2007-08-03 22:00:00,2.0412,2.04155,2.04025,2.0409,10894199997.0
2007-08-03 22:15:00,2.0409,2.0411,2.04,2.0407,3266198795.0
2007-08-03 22:30:00,2.0409,2.0412,2.0399,2.041,4072199990.0
2007-08-03 22:45:00,2.0411,2.0413,2.04,2.04,3232099988.0
2007-08-06 00:00:00,2.0423,2.0423,2.04,2.0402,8890699909.0
2007-08-06 00:15:00,2.0401,2.0413,2.0398,2.0412,9574599902.0
2007-08-06 00:30:00,2.0413,2.0417,2.0404,2.0405,9574599902.0
2007-08-06 00:45:00,2.0403,2.0404,2.0395,2.0395,9574599902.0
2007-08-06 01:00:00,2.0397,2.0417,2.0396,2.0416,10258499895.0
2007-08-06 01:15:00,2.0415,2.0434,2.0415,2.0425,9574599902.0
2007-08-06 01:30:00,2.0424,2.0425,2.0419,2.042,9574599902.0
2007-08-06 01:45:00,2.0419,2.042,2.0409,2.0409,9574599902.0
2007-08-06 02:00:00,2.0406,2.042,2.0404,2.04165,3496399994.0
2007-08-06 02:15:00,2.0418,2.0432,2.0415,2.0432,4333400010.0
2007-08-06 02:30:00,2.0431,2.04375,2.0431,2.0436,4612700028.0
2007-08-06 02:45:00,2.0436,2.0443,2.04295,2.04295,6572799999.0
2007-08-06 03:00:00,2.043,2.0437,2.0412,2.0416,7345900000.0
2007-08-06 03:15:00,2.0416,2.0421,2.04117,2.0418,2792000001.0
2007-08-06 03:30:00,2.0418,2.0418,2.041,2.04115,2645200009.0
2007-08-06 03:45:00,2.0412,2.0417,2.041,2.0413,3034700010.0
2007-08-06 04:00:00,2.0412,2.0413,2.0407,2.0407,2634099995.0
2007-08-06 04:15:00,2.0407,2.041,2.0403,2.0408,6266300010.0
2007-08-06 04:30:00,2.0408,2.0409,2.04065,2.0408,1199999999.0
2007-08-06 04:45:00,2.0408,2.041,2.04043,2.0408,1273000003.0
2007-08-06 05:00:00,2.0409,2.0412,2.04063,2.0411,3394699992.0
2007-08-06 05:15:00,2.0411,2.0418,2.0411,2.0416,2058099993.0
2007-08-06 05:30:00,2.0416,2.0426,2.04155,2.0425,2410800002.0
2007-08-06 05:45:00,2.0425,2.0426,2.04182,2.0423,1669799995.0
2007-08-06 06:00:00,2.0423,2.0424,2.0418,2.0419,1506200000.0
2007-08-06 06:15:00,2.0418,2.0419,2.04155,2.0416,1605900014.0
2007-08-06 06:30:00,2.0416,2.04355,2.0415,2.0424,5145900011.0
2007-08-06 06:45:00,2.0424,2.0426,2.04205,2.0424,2287199999.0
2007-08-06 07:00:00,2.0423,2.0429,2.0423,2.0427,1279900004.0
2007-08-06 07:15:00,2.0427,2.043,2.0424,2.04265,1492700013.0
2007-08-06 07:30:00,2.04265,2.0431,2.0426,2.043,5790600052.0
2007-08-06 07:45:00,2.04295,2.0433,2.0428,2.0431,6760399999.0
2007-08-06 08:00:00,2.0431,2.0435,2.0423,2.0434,14197800058.0
2007-08-06 08:15:00,2.0434,2.0449,2.0432,2.0447,14499399971.0
2007-08-06 08:30:00,2.0447,2.0462,2.0441,2.0455,19241400077.0
2007-08-06 08:45:00,2.0455,2.0456,2.044,2.044,14618999989.0
2007-08-06 09:00:00,2.0442,2.0443,2.0423,2.0426,22054399970.0
2007-08-06 09:15:00,2.0426,2.0439,2.0423,2.0436,24616800004.0
2007-08-06 09:30:00,2.0436,2.044,2.0429,2.0432,17301800006.0
2007-08-06 09:45:00,2.0432,2.0438,2.0427,2.0429,18919900019.0
2007-08-06 10:00:00,2.0429,2.0436,2.0426,2.0435,16854699965.0
2007-08-06 10:15:00,2.0433,2.0435,2.043,2.0434,15864699987.0
2007-08-06 10:30:00,2.0433,2.0435,2.04205,2.0427,11829499979.0
2007-08-06 10:45:00,2.0427,2.0432,2.04175,2.0421,17991699982.0
2007-08-06 11:00:00,2.04205,2.0421,2.03925,2.04,23438699993.0
2007-08-06 11:15:00,2.0399,2.0399,2.0385,2.0391,20495997501.0
2007-08-06 11:30:00,2.0392,2.0393,2.0377,2.03775,15308700000.0
2007-08-06 11:45:00,2.0376,2.0377,2.0332,2.034,22118100027.0
2007-08-06 12:00:00,2.0341,2.0352,2.0334,2.0346,23552999954.0
2007-08-06 12:15:00,2.0346,2.035,2.0308,2.0323,20512799937.0
2007-08-06 12:30:00,2.0321,2.0323,2.0305,2.031,20193500046.0
2007-08-06 12:45:00,2.031,2.0311,2.0289,2.029,22137099960.0
2007-08-06 13:00:00,2.0291,2.0309,2.0287,2.0306,21051600001.0
2007-08-06 13:15:00,2.0307,2.0321,2.0301,2.0314,25145400000.0
2007-08-06 13:30:00,2.0314,2.0323,2.0307,2.031,22024299985.0
2007-08-06 13:45:00,2.0309,2.0315,2.0294,2.0311,23586400027.0
2007-08-06 14:00:00,2.0311,2.0322,2.0302,2.0315,20915799997.0
2007-08-06 14:15:00,2.03145,2.0328,2.0312,2.0321,20567798045.0
2007-08-06 14:30:00,2.0321,2.0322,2.0307,2.0308,16794799916.0
2007-08-06 14:45:00,2.0307,2.0308,2.0297,2.0297,14532999978.0
2007-08-06 15:00:00,2.0297,2.0298,2.0289,2.0295,21196199918.0
2007-08-06 15:15:00,2.0295,2.0299,2.0287,2.0296,19566099923.0
2007-08-06 15:30:00,2.0298,2.0315,2.0297,2.0304,22553399971.0
2007-08-06 15:45:00,2.0305,2.0316,2.0289,2.0304,18668999950.0
2007-08-06 16:00:00,2.0305,2.0309,2.0296,2.0297,20455099982.0
2007-08-06 16:15:00,2.0296,2.0306,2.02945,2.0301,16591799966.0
2007-08-06 16:30:00,2.0302,2.0315,2.0301,2.031,22129999956.0
2007-08-06 16:45:00,2.031,2.0313,2.0303,2.0312,23265700006.0
2007-08-06 17:00:00,2.0313,2.0315,2.0301,2.0302,22745299930.0
2007-08-06 17:15:00,2.0301,2.0304,2.0299,2.0301,18012999981.0
2007-08-06 17:30:00,2.0301,2.0303,2.0299,2.03,19367699963.0
2007-08-06 17:45:00,2.03,2.0301,2.0291,2.0292,18513500125.0
2007-08-06 18:00:00,2.0292,2.0304,2.029,2.029,15025800012.0
2007-08-06 18:15:00,2.029,2.0298,2.0279,2.0297,19932499912.0
2007-08-06 18:30:00,2.0297,2.0301,2.0284,2.0288,12330299989.0
2007-08-06 18:45:00,2.0287,2.0296,2.0286,2.0296,11207099993.0
2007-08-06 19:00:00,2.0296,2.0302,2.02915,2.02985,12884999982.0
2007-08-06 19:15:00,2.02985,2.0301,2.0295,2.0297,9744100008.0
2007-08-06 19:30:00,2.0297,2.0299,2.0292,2.0292,5247099996.0
2007-08-06 19:45:00,2.0292,2.0295,2.0286,2.0287,8503619984.0
2007-08-06 20:00:00,2.0287,2.0293,2.0287,2.0292,11868200021.0
2007-08-06 20:15:00,2.0292,2.0299,2.0288,2.0297,7610699991.0
2007-08-06 20:30:00,2.0297,2.0302,2.02945,2.0296,11937599965.0
2007-08-06 20:45:00,2.0297,2.0303,2.0294,2.0298,10052500000.0
2007-08-06 21:00:00,2.0299,2.0311,2.0298,2.0302,11829600030.0
2007-08-06 21:15:00,2.03015,2.0307,2.0299,2.0302,18488899969.0
2007-08-06 21:30:00,2.0301,2.0307,2.0301,2.0305,13108000046.0
2007-08-06 21:45:00,2.0305,2.0305,2.0294,2.0299,12318285324.0
2007-08-06 22:00:00,2.0299,2.0301,2.0295,2.03,7978499985.0
2007-08-06 22:15:00,2.03,2.0306,2.0299,2.0304,3844600017.0
2007-08-06 22:30:00,2.0304,2.0315,2.0304,2.0313,3695999994.0
2007-08-06 22:45:00,2.0313,2.0316,2.031,2.0312,4793100003.0
2007-08-06 23:00:00,2.0312,2.0321,2.0312,2.0321,2333399985.0
2007-08-06 23:15:00,2.0321,2.0321,2.0304,2.0304,1802700015.0
2007-08-06 23:30:00,2.0304,2.0304,2.0294,2.0296,1573900011.0
2007-08-06 23:45:00,2.0296,2.0315,2.0296,2.031,1893300001.0
2007-08-07 00:00:00,2.03072,2.0313,2.03064,2.03075,3135699990.0
2007-08-07 00:15:00,2.0309,2.0313,2.0308,2.0309,2242300004.0
2007-08-07 00:30:00,2.0309,2.0313,2.03085,2.0311,1541799996.0
2007-08-07 00:45:00,2.0311,2.0319,2.0305,2.0311,4215899991.0
2007-08-07 01:00:00,2.0311,2.0323,2.0311,2.0319,2015600003.0
2007-08-07 01:15:00,2.0319,2.0326,2.0319,2.03195,4315699979.0
2007-08-07 01:30:00,2.032,2.0328,2.0319,2.0324,5925899995.0
2007-08-07 01:45:00,2.0324,2.0324,2.03195,2.032,2950500003.0
2007-08-07 02:00:00,2.032,2.0321,2.031,2.0313,3444300002.0
2007-08-07 02:15:00,2.0313,2.03195,2.0312,2.03195,2040399980.0
2007-08-07 02:30:00,2.032,2.0322,2.03174,2.0321,3795899994.0
2007-08-07 02:45:00,2.0321,2.0325,2.0319,2.0325,4730099990.0
2007-08-07 03:00:00,2.0326,2.0327,2.03205,2.03225,4545899984.0
2007-08-07 03:15:00,2.0323,2.0323,2.0311,2.0312,3015500000.0
2007-08-07 03:30:00,2.0312,2.0315,2.0309,2.03105,3747399980.0
2007-08-07 03:45:00,2.03105,2.0314,2.0309,2.0312,5562699992.0
2007-08-07 04:00:00,2.0312,2.03185,2.0312,2.03145,2127199999.0
2007-08-07 04:15:00,2.03145,2.0315,2.031,2.0313,2975599983.0
2007-08-07 04:30:00,2.0313,2.0317,2.03115,2.0312,3397699999.0
2007-08-07 04:45:00,2.0312,2.0312,2.03075,2.031,3892900035.0
2007-08-07 05:00:00,2.031,2.0315,2.031,2.0312,3506399983.0
2007-08-07 05:15:00,2.0312,2.0315,2.03092,2.0311,3311899997.0
2007-08-07 05:30:00,2.0311,2.0313,2.03095,2.0313,2572499991.0
2007-08-07 05:45:00,2.0313,2.0316,2.0312,2.0313,3711000018.0
2007-08-07 06:00:00,2.0313,2.0315,2.0309,2.0309,2837400018.0
2007-08-07 06:15:00,2.0309,2.0328,2.0309,2.0325,8491699989.0
2007-08-07 06:30:00,2.0325,2.0333,2.03245,2.03265,6724000043.0
2007-08-07 06:45:00,2.0327,2.0331,2.03233,2.0326,5953400034.0
2007-08-07 07:00:00,2.0326,2.0333,2.0326,2.0332,7996099941.0
2007-08-07 07:15:00,2.0332,2.0336,2.0325,2.03255,8552899984.0
2007-08-07 07:30:00,2.03255,2.0326,2.03175,2.0319,3868100016.0
2007-08-07 07:45:00,2.0319,2.0327,2.0315,2.0316,7556000017.0
2007-08-07 08:00:00,2.0316,2.0321,2.03125,2.032,8706200044.0
2007-08-07 08:15:00,2.0321,2.0321,2.03,2.0305,12227599964.0
2007-08-07 08:30:00,2.0306,2.0316,2.03025,2.0303,12109199956.0
2007-08-07 08:45:00,2.0303,2.0306,2.0293,2.0294,13403000007.0
2007-08-07 09:00:00,2.02935,2.0299,2.029,2.0295,15317469876.0
2007-08-07 09:15:00,2.0295,2.0296,2.0263,2.0266,22069699982.0
2007-08-07 09:30:00,2.0266,2.028,2.0263,2.02745,19277087480.0
2007-08-07 09:45:00,2.0275,2.0276,2.0262,2.027,17695499998.0
2007-08-07 10:00:00,2.0271,2.0276,2.0251,2.0258,22743499982.0
2007-08-07 10:15:00,2.0258,2.0268,2.0253,2.02655,26000699992.0
2007-08-07 10:30:00,2.0266,2.0272,2.0249,2.0249,27001200053.0
2007-08-07 10:45:00,2.025,2.0257,2.0245,2.0257,24813699978.0
2007-08-07 11:00:00,2.0255,2.02615,2.0255,2.0257,19858496809.0
2007-08-07 11:15:00,2.0257,2.02645,2.0256,2.0259,19497899949.0
2007-08-07 11:30:00,2.0259,2.0272,2.0258,2.027,18386999989.0
2007-08-07 11:45:00,2.027,2.0279,2.0269,2.02705,14500619991.0
2007-08-07 12:00:00,2.0269,2.0272,2.0263,2.0268,14095530747.0
2007-08-07 12:15:00,2.0268,2.0269,2.0263,2.0268,9674500005.0
2007-08-07 12:30:00,2.0268,2.02765,2.02665,2.0273,14755400011.0
2007-08-07 12:45:00,2.0273,2.0273,2.0262,2.0266,16618399975.0
2007-08-07 13:00:00,2.0266,2.0268,2.02625,2.0264,17148699976.0
2007-08-07 13:15:00,2.0264,2.0265,2.026,2.0261,16472600021.0
2007-08-07 13:30:00,2.0261,2.0265,2.0258,2.02625,16991899953.0
2007-08-07 13:45:00,2.0264,2.0265,2.0261,2.02635,10094099950.0
2007-08-07 14:00:00,2.02635,2.0272,2.02635,2.0268,14875799950.0
2007-08-07 14:15:00,2.02675,2.0272,2.0264,2.0271,11687200023.0
2007-08-07 14:30:00,2.027,2.0273,2.0244,2.0244,17520999940.0
2007-08-07 14:45:00,2.0245,2.0245,2.0228,2.023,23039800058.0
2007-08-07 15:00:00,2.0231,2.0239,2.0228,2.023,23034000003.0
2007-08-07 15:15:00,2.0231,2.0235,2.0204,2.0208,20635099977.0
2007-08-07 15:30:00,2.0209,2.0217,2.0208,2.0216,21050000000.0
2007-08-07 15:45:00,2.02155,2.022,2.02105,2.02105,17652900006.0
2007-08-07 16:00:00,2.0208,2.0208,2.019,2.0192,29320400020.0
2007-08-07 16:15:00,2.0192,2.02,2.0191,2.0195,27412490077.0
2007-08-07 16:30:00,2.0196,2.0206,2.0193,2.0199,16266199996.0
2007-08-07 16:45:00,2.0199,2.0214,2.0195,2.02105,24719600036.0
2007-08-07 17:00:00,2.0209,2.0214,2.0206,2.0213,21024699980.0
2007-08-07 17:15:00,2.0213,2.0214,2.02005,2.02005,11368099998.0
2007-08-07 17:30:00,2.0201,2.0205,2.02,2.0202,13999257182.0
2007-08-07 17:45:00,2.02,2.0204,2.0188,2.0199,25357909973.0
2007-08-07 18:00:00,2.0199,2.0223,2.01985,2.0222,20292899996.0
2007-08-07 18:15:00,2.0222,2.0228,2.0216,2.0223,18827999984.0
2007-08-07 18:30:00,2.02225,2.0225,2.0216,2.02205,14978699961.0
2007-08-07 18:45:00,2.0221,2.0227,2.02205,2.02245,10117899986.0
2007-08-07 19:00:00,2.02245,2.0228,2.0208,2.02135,12454880016.0
2007-08-07 19:15:00,2.02135,2.02285,2.02115,2.02245,11604599998.0
2007-08-07 19:30:00,2.02245,2.02255,2.0217,2.0218,12228099993.0
2007-08-07 19:45:00,2.02175,2.0222,2.0216,2.022,14143399976.0
2007-08-07 20:00:00,2.022,2.0236,2.02165,2.0217,12836219990.0
2007-08-07 20:15:00,2.0217,2.023,2.0192,2.023,25311880217.0
2007-08-07 20:30:00,2.023,2.0255,2.0225,2.0236,25061999937.0
2007-08-07 20:45:00,2.0236,2.0242,2.0231,2.0237,20570399988.0
2007-08-07 21:00:00,2.0238,2.0248,2.0237,2.0247,23237499954.0
2007-08-07 21:15:00,2.0246,2.0257,2.0244,2.0245,16927499976.0
2007-08-07 21:30:00,2.0246,2.0246,2.0221,2.02225,22013499999.0
2007-08-07 21:45:00,2.02225,2.0229,2.022,2.0227,14743299957.0
2007-08-07 22:00:00,2.0227,2.0231,2.0222,2.023,8103100002.0
2007-08-07 22:15:00,2.023,2.0231,2.02268,2.0227,2674499987.0
2007-08-07 22:30:00,2.0228,2.0229,2.0221,2.0223,3583500007.0
2007-08-07 22:45:00,2.0222,2.0223,2.0211,2.0211,6305599992.0
2007-08-07 23:00:00,2.0211,2.022,2.0208,2.0217,1578799997.0
2007-08-07 23:15:00,2.0218,2.0221,2.02155,2.0219,2255499998.0
2007-08-07 23:30:00,2.0219,2.022,2.021,2.0219,1367599992.0
2007-08-07 23:45:00,2.02168,2.0226,2.0216,2.0221,1855399986.0
2007-08-08 00:00:00,2.0221,2.0224,2.0218,2.022,2938799979.0
2007-08-08 00:15:00,2.0221,2.0222,2.0213,2.0216,1810400000.0
2007-08-08 00:30:00,2.0216,2.02205,2.0211,2.0218,2762799991.0
2007-08-08 00:45:00,2.0218,2.0221,2.0218,2.02185,1102700002.0
2007-08-08 01:00:00,2.02185,2.0223,2.02155,2.0221,4195199989.0
2007-08-08 01:15:00,2.0221,2.0224,2.022,2.0224,2935899997.0
2007-08-08 01:30:00,2.0224,2.0232,2.02225,2.023,3134800022.0
2007-08-08 01:45:00,2.023,2.0235,2.0229,2.0234,4112600001.0
2007-08-08 02:00:00,2.0234,2.0236,2.0218,2.0218,7251600004.0
2007-08-08 02:15:00,2.0218,2.0223,2.0217,2.0221,4866300011.0
2007-08-08 02:30:00,2.0221,2.0227,2.022,2.0223,7734600039.0
2007-08-08 02:45:00,2.0223,2.0223,2.0217,2.0219,2621100005.0
2007-08-08 03:00:00,2.022,2.022,2.0211,2.0211,3228500013.0
2007-08-08 03:15:00,2.0211,2.0216,2.02069,2.0215,3528100008.0
2007-08-08 03:30:00,2.0215,2.0219,2.0213,2.0215,1478800015.0
2007-08-08 03:45:00,2.0215,2.0219,2.02101,2.0214,4335399994.0
2007-08-08 04:00:00,2.0214,2.0216,2.02115,2.0214,3016400007.0
2007-08-08 04:15:00,2.0214,2.0217,2.02119,2.0217,3456000000.0
2007-08-08 04:30:00,2.0217,2.0225,2.02142,2.0225,4255646287.0
2007-08-08 04:45:00,2.0225,2.0225,2.02215,2.02235,3424600014.0
2007-08-08 05:00:00,2.02235,2.0225,2.022,2.0221,2570700022.0
2007-08-08 05:15:00,2.0221,2.0223,2.02172,2.0221,4447699999.0
2007-08-08 05:30:00,2.0221,2.0223,2.02175,2.0218,3060500018.0
2007-08-08 05:45:00,2.0218,2.0218,2.0213,2.0216,2840200001.0
2007-08-08 06:00:00,2.0217,2.0218,2.02122,2.0215,2527699996.0
2007-08-08 06:15:00,2.0215,2.0219,2.0215,2.0216,2764199988.0
2007-08-08 06:30:00,2.0216,2.0217,2.02135,2.0215,3564700014.0
2007-08-08 06:45:00,2.0215,2.022,2.0214,2.0217,2729299998.0
2007-08-08 07:00:00,2.0217,2.0219,2.02145,2.0218,2868700016.0
2007-08-08 07:15:00,2.0218,2.0218,2.0211,2.0213,2123600007.0
2007-08-08 07:30:00,2.0213,2.0218,2.0211,2.0216,4132499999.0
2007-08-08 07:45:00,2.0217,2.0223,2.02115,2.0215,7242400034.0
2007-08-08 08:00:00,2.0215,2.0217,2.0162,2.0164,15117800015.0
2007-08-08 08:15:00,2.0163,2.0169,2.0156,2.0165,21664399956.0
2007-08-08 08:30:00,2.0165,2.0176,2.0162,2.0169,18933600011.0
2007-08-08 08:45:00,2.0169,2.0179,2.01645,2.0178,23438899992.0
2007-08-08 09:00:00,2.0177,2.0194,2.0177,2.0193,19147799993.0
2007-08-08 09:15:00,2.0191,2.0191,2.0178,2.0186,24543850003.0
2007-08-08 09:30:00,2.0186,2.0193,2.01845,2.0192,19672744099.0
2007-08-08 09:45:00,2.0191,2.023,2.0191,2.0218,22561800063.0
2007-08-08 10:00:00,2.0219,2.0248,2.0219,2.0241,18130599975.0
2007-08-08 10:15:00,2.02405,2.025,2.0233,2.0248,15347499934.0
2007-08-08 10:30:00,2.0248,2.025,2.0234,2.0235,13586800005.0
2007-08-08 10:45:00,2.0236,2.0239,2.02325,2.0236,7574589413.0
2007-08-08 11:00:00,2.02365,2.0237,2.02295,2.0236,11588500008.0
2007-08-08 11:15:00,2.0236,2.025,2.0235,2.0241,14026700013.0
2007-08-08 11:30:00,2.0241,2.0247,2.0217,2.024,21873200018.0
2007-08-08 11:45:00,2.0238,2.0247,2.0234,2.0243,19111250014.0
2007-08-08 12:00:00,2.0243,2.0275,2.0241,2.0275,17213499969.0
2007-08-08 12:15:00,2.0275,2.0287,2.02715,2.02835,21805943758.0
2007-08-08 12:30:00,2.0284,2.0292,2.0273,2.0279,17710399989.0
2007-08-08 12:45:00,2.0279,2.0301,2.02755,2.0297,15972800005.0
2007-08-08 13:00:00,2.0296,2.0313,2.0294,2.0309,24507799989.0
2007-08-08 13:15:00,2.0308,2.0311,2.03015,2.0307,25234999925.0
2007-08-08 13:30:00,2.0307,2.032,2.03055,2.0318,17974999993.0
2007-08-08 13:45:00,2.0319,2.03245,2.03135,2.0321,18452399942.0
2007-08-08 14:00:00,2.0321,2.035,2.032,2.0348,23416040009.0
2007-08-08 14:15:00,2.0347,2.0349,2.0335,2.0346,23909179984.0
2007-08-08 14:30:00,2.0347,2.0366,2.0346,2.0356,28771875008.0
2007-08-08 14:45:00,2.0356,2.0359,2.0342,2.0342,27992499994.0
2007-08-08 15:00:00,2.0343,2.0357,2.0342,2.0352,19626037517.0
2007-08-08 15:15:00,2.0353,2.0364,2.0351,2.0364,21574969999.0
2007-08-08 15:30:00,2.0363,2.0379,2.0363,2.0375,24650599971.0
2007-08-08 15:45:00,2.0374,2.0388,2.0372,2.0377,25031400114.0
2007-08-08 16:00:00,2.0376,2.0377,2.0366,2.0368,29193000060.0
2007-08-08 16:15:00,2.0369,2.039,2.0368,2.0382,28875099959.0
2007-08-08 16:30:00,2.0383,2.039,2.0373,2.0386,28390499955.0
2007-08-08 16:45:00,2.0385,2.0398,2.0384,2.0384,27901499930.0
2007-08-08 17:00:00,2.0383,2.0385,2.037,2.0377,27745800022.0
2007-08-08 17:15:00,2.0378,2.038,2.0365,2.037,21980900053.0
2007-08-08 17:30:00,2.037,2.0373,2.0364,2.0372,21885499936.0
2007-08-08 17:45:00,2.0373,2.0373,2.0362,2.0366,19625199966.0
2007-08-08 18:00:00,2.0366,2.0367,2.0357,2.0364,11130899984.0
2007-08-08 18:15:00,2.0364,2.0368,2.03595,2.0364,15191600003.0
2007-08-08 18:30:00,2.0364,2.03705,2.0362,2.0365,12209499980.0
2007-08-08 18:45:00,2.03645,2.03655,2.03605,2.0361,14205099999.0
2007-08-08 19:00:00,2.0361,2.0367,2.03545,2.0362,15027099971.0
2007-08-08 19:15:00,2.0362,2.037,2.0361,2.0366,8626199983.0
2007-08-08 19:30:00,2.0366,2.03735,2.0366,2.0373,12299999980.0
2007-08-08 19:45:00,2.0374,2.0375,2.03635,2.0368,9065300001.0
2007-08-08 20:00:00,2.0368,2.0372,2.0364,2.0371,8111999981.0
2007-08-08 20:15:00,2.0371,2.0376,2.037,2.0373,8601799998.0
2007-08-08 20:30:00,2.0372,2.0373,2.036,2.0361,11252000020.0
2007-08-08 20:45:00,2.0361,2.0368,2.03605,2.0362,11511599987.0
2007-08-08 21:00:00,2.03605,2.0364,2.03595,2.0364,8685599942.0
2007-08-08 21:15:00,2.0364,2.037,2.0358,2.0366,17031799973.0
2007-08-08 21:30:00,2.0366,2.0368,2.0358,2.036,14415199966.0
2007-08-08 21:45:00,2.036,2.0365,2.0359,2.0364,9810199958.0
2007-08-08 22:00:00,2.0364,2.03645,2.03575,2.0358,5159009984.0
2007-08-08 22:15:00,2.0358,2.0365,2.0357,2.0362,3725700002.0
2007-08-08 22:30:00,2.0361,2.0372,2.0361,2.0372,4809899985.0
2007-08-08 22:45:00,2.0372,2.0374,2.0369,2.0371,7548899997.0
2007-08-08 23:00:00,2.0369,2.0372,2.0366,2.03665,930000006.0
2007-08-08 23:15:00,2.0367,2.0368,2.0363,2.03635,2648199997.0
2007-08-08 23:30:00,2.0364,2.0365,2.0359,2.0362,1595100002.0
2007-08-08 23:45:00,2.0361,2.0361,2.0346,2.0351,4116199976.0
2007-08-09 00:00:00,2.03515,2.0366,2.03515,2.03624,1923500001.0
2007-08-09 00:15:00,2.0363,2.0369,2.036,2.0369,974300002.0
2007-08-09 00:30:00,2.037,2.0376,2.0367,2.0373,2378700012.0
2007-08-09 00:45:00,2.0373,2.03735,2.0367,2.0369,1991800009.0
2007-08-09 01:00:00,2.0369,2.037,2.03605,2.0361,2383699992.0
2007-08-09 01:15:00,2.0361,2.0364,2.036,2.03635,3113499977.0
2007-08-09 01:30:00,2.0364,2.0365,2.03615,2.0364,1256600008.0
2007-08-09 01:45:00,2.0364,2.03645,2.03565,2.03588,2867000016.0
2007-08-09 02:00:00,2.0361,2.0379,2.0361,2.0375,5858299977.0
2007-08-09 02:15:00,2.0375,2.0379,2.0371,2.0373,10221799938.0
2007-08-09 02:30:00,2.0373,2.03735,2.0365,2.0368,9356999999.0
2007-08-09 02:45:00,2.03632,2.0377,2.03626,2.0369,12841199806.0
2007-08-09 03:00:00,2.0369,2.03695,2.036,2.0361,8182900011.0
2007-08-09 03:15:00,2.0361,2.0365,2.036,2.0363,6539899983.0
2007-08-09 03:30:00,2.0363,2.0365,2.03575,2.0365,4286400025.0
2007-08-09 03:45:00,2.0365,2.0366,2.0363,2.0365,3597599996.0
2007-08-09 04:00:00,2.0365,2.0368,2.03621,2.03655,4044500008.0
2007-08-09 04:15:00,2.0366,2.0368,2.03627,2.0368,2845000001.0
2007-08-09 04:30:00,2.03675,2.0371,2.0366,2.0369,2173800013.0
2007-08-09 04:45:00,2.037,2.0371,2.0364,2.0371,1420200006.0
2007-08-09 05:00:00,2.0371,2.0374,2.0369,2.037,1658500017.0
2007-08-09 05:15:00,2.037,2.0371,2.03695,2.037,721200003.0
2007-08-09 05:30:00,2.037,2.0372,2.03673,2.0372,1404300001.0
2007-08-09 05:45:00,2.0372,2.038,2.03715,2.0374,3728499999.0
2007-08-09 06:00:00,2.0374,2.0374,2.0361,2.03676,6148099997.0
2007-08-09 06:15:00,2.03684,2.0372,2.03657,2.03705,6591200035.0
2007-08-09 06:30:00,2.03705,2.0374,2.03676,2.0372,6847000021.0
2007-08-09 06:45:00,2.0372,2.0372,2.0369,2.037,940300004.0
2007-08-09 07:00:00,2.037,2.0371,2.03675,2.03703,3199199991.0
2007-08-09 07:15:00,2.03702,2.0373,2.036,2.0365,5183300010.0
2007-08-09 07:30:00,2.0365,2.0386,2.0365,2.0383,5883500015.0
2007-08-09 07:45:00,2.0383,2.039,2.0381,2.0388,4720599995.0
2007-08-09 08:00:00,2.0388,2.0395,2.0385,2.03915,7890999980.0
2007-08-09 08:15:00,2.03915,2.03925,2.0367,2.0373,13993400061.0
2007-08-09 08:30:00,2.0373,2.0383,2.037,2.037,16906999960.0
2007-08-09 08:45:00,2.0364,2.0387,2.0318,2.0333,24367000046.0
2007-08-09 09:00:00,2.0332,2.036,2.0312,2.0353,21866900046.0
2007-08-09 09:15:00,2.0352,2.0375,2.03345,2.034,22404599928.0
2007-08-09 09:30:00,2.034,2.0373,2.0328,2.0363,21756353299.0
2007-08-09 09:45:00,2.03625,2.0372,2.03525,2.036,21296999972.0
2007-08-09 10:00:00,2.036,2.0368,2.0357,2.0366,16155100001.0
2007-08-09 10:15:00,2.0365,2.0371,2.03485,2.0352,17915600028.0
2007-08-09 10:30:00,2.0352,2.0359,2.0347,2.0356,18246400021.0
2007-08-09 10:45:00,2.0356,2.0364,2.0356,2.03585,11719400018.0
2007-08-09 11:00:00,2.03585,2.03585,2.0324,2.0328,19004300031.0
2007-08-09 11:15:00,2.0329,2.0342,2.0329,2.0338,16047566253.0
2007-08-09 11:30:00,2.0338,2.03445,2.03295,2.03295,17819807102.0
2007-08-09 11:45:00,2.03295,2.03325,2.0315,2.03165,22284189962.0
2007-08-09 12:00:00,2.0319,2.0321,2.0288,2.0296,25107800023.0
2007-08-09 12:15:00,2.0296,2.0311,2.0291,2.0291,19243699998.0
2007-08-09 12:30:00,2.029,2.0295,2.0274,2.0279,24140299905.0
2007-08-09 12:45:00,2.0279,2.0287,2.02725,2.0282,18644500023.0
2007-08-09 13:00:00,2.0282,2.0285,2.02665,2.0277,20670899926.0
2007-08-09 13:15:00,2.0277,2.0277,2.02585,2.0264,23042700010.0
2007-08-09 13:30:00,2.0263,2.0278,2.0251,2.0277,18523699935.0
2007-08-09 13:45:00,2.0277,2.028,2.0263,2.0266,20159900040.0
2007-08-09 14:00:00,2.0265,2.0282,2.0263,2.0278,22368200042.0
2007-08-09 14:15:00,2.028,2.028,2.025,2.0254,26836499969.0
2007-08-09 14:30:00,2.0254,2.0265,2.0232,2.0236,28451699995.0
2007-08-09 14:45:00,2.0234,2.0249,2.0217,2.0219,26412400000.0
2007-08-09 15:00:00,2.022,2.0231,2.021,2.0219,25187200000.0
2007-08-09 15:15:00,2.022,2.0246,2.021,2.0223,24783700011.0
2007-08-09 15:30:00,2.0224,2.0254,2.0219,2.0243,28566599944.0
2007-08-09 15:45:00,2.0243,2.0259,2.0235,2.02475,25178899990.0
2007-08-09 16:00:00,2.0246,2.0259,2.0243,2.025,24932099739.0
2007-08-09 16:15:00,2.0252,2.0278,2.02495,2.0275,18592100030.0
2007-08-09 16:30:00,2.0276,2.0327,2.0275,2.03,16051399965.0
2007-08-09 16:45:00,2.0299,2.0301,2.0281,2.0298,17555999956.0
2007-08-09 17:00:00,2.0299,2.0303,2.029,2.0303,22780299971.0
2007-08-09 17:15:00,2.0302,2.0306,2.02745,2.02745,21028999994.0
2007-08-09 17:30:00,2.0274,2.0288,2.02725,2.0278,21872699872.0
2007-08-09 17:45:00,2.0279,2.028,2.0265,2.0269,20733899861.0
2007-08-09 18:00:00,2.027,2.0275,2.0265,2.02665,20715799978.0
2007-08-09 18:15:00,2.02665,2.027,2.0261,2.0269,13835699959.0
2007-08-09 18:30:00,2.02685,2.027,2.0258,2.0265,12448400039.0
2007-08-09 18:45:00,2.0265,2.0267,2.0252,2.0258,13420100023.0
2007-08-09 19:00:00,2.02575,2.0261,2.0241,2.0243,20494600010.0
2007-08-09 19:15:00,2.0243,2.0246,2.02335,2.0239,17159599975.0
2007-08-09 19:30:00,2.0239,2.0245,2.0238,2.0242,10018299998.0
2007-08-09 19:45:00,2.0242,2.0247,2.024,2.0243,8278499999.0
2007-08-09 20:00:00,2.0243,2.0245,2.0237,2.0243,12372500029.0
2007-08-09 20:15:00,2.0243,2.0248,2.024,2.0246,14912400015.0
2007-08-09 20:30:00,2.02455,2.0247,2.02265,2.0236,15301099989.0
2007-08-09 20:45:00,2.0238,2.0242,2.0232,2.0237,14938200059.0
2007-08-09 21:00:00,2.0237,2.0237,2.0229,2.0234,14563099972.0
2007-08-09 21:15:00,2.0234,2.0241,2.0232,2.0238,10222799983.0
2007-08-09 21:30:00,2.0238,2.0239,2.0231,2.0232,8791099990.0
2007-08-09 21:45:00,2.0232,2.0237,2.0228,2.0232,12257100054.0
2007-08-09 22:00:00,2.0231,2.0235,2.0225,2.023,7856200006.0
2007-08-09 22:15:00,2.0229,2.0232,2.0226,2.0229,4187899990.0
2007-08-09 22:30:00,2.0228,2.0236,2.0228,2.0235,4105400013.0
2007-08-09 22:45:00,2.0235,2.0237,2.0227,2.023,5291699988.0
2007-08-09 23:00:00,2.0232,2.0237,2.0227,2.0235,1617599996.0
2007-08-09 23:15:00,2.0235,2.0235,2.0228,2.0229,2107099993.0
2007-08-09 23:30:00,2.0228,2.0231,2.02266,2.023,1214999995.0
2007-08-09 23:45:00,2.023,2.0233,2.02268,2.023,2852600005.0
2007-08-10 00:00:00,2.0231,2.0233,2.02273,2.0229,1569000011.0
2007-08-10 00:15:00,2.0229,2.0231,2.02239,2.0227,1476799997.0
2007-08-10 00:30:00,2.0226,2.0232,2.0226,2.0228,2186899997.0
2007-08-10 00:45:00,2.0229,2.023,2.0221,2.0227,1801100002.0
2007-08-10 01:00:00,2.0226,2.023,2.0221,2.0221,3266999993.0
2007-08-10 01:15:00,2.02188,2.0223,2.0218,2.0219,3342550004.0
2007-08-10 01:30:00,2.0219,2.0237,2.0217,2.0227,6627199994.0
2007-08-10 01:45:00,2.0227,2.0227,2.02165,2.0217,5043199987.0
2007-08-10 02:00:00,2.0218,2.0228,2.0213,2.0217,4719400021.0
2007-08-10 02:15:00,2.0217,2.0219,2.0214,2.0215,8262200032.0
2007-08-10 02:30:00,2.0215,2.0216,2.0204,2.0207,6014600007.0
2007-08-10 02:45:00,2.0207,2.0215,2.0205,2.0214,9742774973.0
2007-08-10 03:00:00,2.0214,2.0215,2.0205,2.0206,6032975004.0
2007-08-10 03:15:00,2.0206,2.0211,2.0204,2.0208,6078499993.0
2007-08-10 03:30:00,2.0207,2.0213,2.0204,2.0211,7932299980.0
2007-08-10 03:45:00,2.021,2.0215,2.02,2.0208,5031100006.0
2007-08-10 04:00:00,2.0208,2.0209,2.0204,2.0208,2540800007.0
2007-08-10 04:15:00,2.0208,2.0224,2.0207,2.0222,6204699996.0
2007-08-10 04:30:00,2.0222,2.024,2.0218,2.0239,12785000026.0
2007-08-10 04:45:00,2.0239,2.024,2.02192,2.0222,6804620020.0
2007-08-10 05:00:00,2.0222,2.0225,2.0204,2.0216,13252200019.0
2007-08-10 05:15:00,2.0216,2.0217,2.021,2.0212,3387400003.0
2007-08-10 05:30:00,2.0211,2.0213,2.0203,2.0212,4658500012.0
2007-08-10 05:45:00,2.0211,2.0213,2.0204,2.0209,3129999998.0
2007-08-10 06:00:00,2.0208,2.0221,2.02017,2.0217,7981400003.0
2007-08-10 06:15:00,2.0218,2.022,2.0209,2.0212,6305399987.0
2007-08-10 06:30:00,2.0212,2.0217,2.0205,2.021,4459500005.0
2007-08-10 06:45:00,2.0211,2.0214,2.0208,2.021,2924599996.0
2007-08-10 07:00:00,2.021,2.0223,2.0205,2.0219,5299100012.0
2007-08-10 07:15:00,2.0219,2.0219,2.0205,2.0211,2908700008.0
2007-08-10 07:30:00,2.0211,2.0212,2.019,2.0193,13066000005.0
2007-08-10 07:45:00,2.0193,2.0199,2.0173,2.0197,13627000060.0
2007-08-10 08:00:00,2.0197,2.02,2.0164,2.0173,14399899988.0
2007-08-10 08:15:00,2.0173,2.0194,2.0171,2.0192,18710067540.0
2007-08-10 08:30:00,2.0192,2.0198,2.0174,2.0197,22122200006.0
2007-08-10 08:45:00,2.0196,2.0214,2.0188,2.0196,21661600015.0
2007-08-10 09:00:00,2.0196,2.0233,2.0187,2.0222,22184599948.0
2007-08-10 09:15:00,2.0222,2.0223,2.02,2.0211,14955199975.0
2007-08-10 09:30:00,2.0209,2.02105,2.0191,2.0206,23421010028.0
2007-08-10 09:45:00,2.0208,2.0218,2.0201,2.0209,24276497630.0
2007-08-10 10:00:00,2.021,2.0219,2.0194,2.0218,22100000113.0
2007-08-10 10:15:00,2.0217,2.0217,2.0201,2.0214,19840899932.0
2007-08-10 10:30:00,2.0214,2.0218,2.02,2.02095,16656699952.0
2007-08-10 10:45:00,2.021,2.0216,2.0206,2.0212,14943199989.0
2007-08-10 11:00:00,2.02115,2.0242,2.02115,2.0219,18306399960.0
2007-08-10 11:15:00,2.022,2.0227,2.0215,2.0221,19761100051.0
2007-08-10 11:30:00,2.0221,2.02265,2.0215,2.0226,14679309472.0
2007-08-10 11:45:00,2.0226,2.023,2.0216,2.0225,20140999988.0
2007-08-10 12:00:00,2.0225,2.0225,2.021,2.0213,15489700047.0
2007-08-10 12:15:00,2.0213,2.0216,2.0185,2.019,23452499815.0
2007-08-10 12:30:00,2.0189,2.0194,2.0185,2.01865,18063559982.0
2007-08-10 12:45:00,2.01865,2.019,2.016,2.0167,18631240070.0
2007-08-10 13:00:00,2.0169,2.0175,2.0154,2.0159,25682199993.0
2007-08-10 13:15:00,2.0158,2.0168,2.0156,2.0156,14184669095.0
2007-08-10 13:30:00,2.0156,2.0194,2.0156,2.01825,22075899985.0
2007-08-10 13:45:00,2.01825,2.01825,2.0159,2.0159,20325199915.0
2007-08-10 14:00:00,2.016,2.0184,2.0157,2.0173,16959999838.0
2007-08-10 14:15:00,2.0172,2.0189,2.0167,2.0173,24640559969.0
2007-08-10 14:30:00,2.0176,2.0196,2.017,2.0184,26293300033.0
2007-08-10 14:45:00,2.0185,2.0189,2.0176,2.0186,25743079971.0
2007-08-10 15:00:00,2.0185,2.0188,2.0168,2.0169,19350100022.0
2007-08-10 15:15:00,2.017,2.019,2.0166,2.0174,23473500128.0
2007-08-10 15:30:00,2.0175,2.0179,2.0157,2.0178,21525899976.0
2007-08-10 15:45:00,2.0179,2.0195,2.0168,2.0195,26110400060.0
2007-08-10 16:00:00,2.0199,2.0216,2.0193,2.0211,16839600056.0
2007-08-10 16:15:00,2.021,2.022,2.0197,2.0199,25453700020.0
2007-08-10 16:30:00,2.02,2.02,2.0192,2.0199,16424772211.0
2007-08-10 16:45:00,2.0198,2.0208,2.0193,2.0195,16117200047.0
2007-08-10 17:00:00,2.0195,2.0207,2.0187,2.0207,23414862210.0
2007-08-10 17:15:00,2.0207,2.0213,2.01985,2.0202,8164500002.0
2007-08-10 17:30:00,2.0201,2.0206,2.0196,2.02025,9914499986.0
2007-08-10 17:45:00,2.02025,2.0219,2.01995,2.0217,17762175214.0
2007-08-10 18:00:00,2.0217,2.0239,2.0216,2.0239,18057600020.0
2007-08-10 18:15:00,2.024,2.0268,2.0226,2.0236,25951999928.0
2007-08-10 18:30:00,2.0235,2.0246,2.02255,2.0234,20090741461.0
2007-08-10 18:45:00,2.0234,2.0241,2.0226,2.0229,13345629478.0
2007-08-10 19:00:00,2.023,2.025,2.0229,2.024,10625180029.0
2007-08-10 19:15:00,2.0241,2.0246,2.0232,2.0239,10777899987.0
2007-08-10 19:30:00,2.0239,2.0248,2.0233,2.0248,9577699985.0
2007-08-10 19:45:00,2.0248,2.0249,2.0201,2.0208,17490899978.0
2007-08-10 20:00:00,2.0208,2.0233,2.0208,2.0231,9787199988.0
2007-08-10 20:15:00,2.0231,2.0247,2.0231,2.0233,16247700061.0
2007-08-10 20:30:00,2.0233,2.0241,2.0228,2.0239,11133500013.0
2007-08-10 20:45:00,2.0239,2.0241,2.0226,2.0226,8259000011.0
2007-08-10 21:00:00,2.0227,2.0228,2.0215,2.0217,7632400003.0
2007-08-10 21:15:00,2.0217,2.0219,2.0213,2.0217,7205500010.0
2007-08-10 21:30:00,2.0217,2.0227,2.0213,2.0225,6575800013.0
2007-08-10 21:45:00,2.0225,2.0226,2.022,2.0225,7296900008.0
2007-08-10 22:00:00,2.0227,2.0246,2.0225,2.0239,7514900007.0
2007-08-10 22:15:00,2.024,2.0241,2.02335,2.0237,2527299995.0
2007-08-10 22:30:00,2.02352,2.0243,2.02337,2.0237,1864999996.0
2007-08-10 22:45:00,2.0237,2.0238,2.02278,2.02278,2048199999.0
2007-08-13 00:00:00,2.0218,2.0219,2.0216,2.0219,222400000.0
2007-08-13 00:15:00,2.022,2.0225,2.022,2.0225,389200000.0
2007-08-13 00:30:00,2.0226,2.0234,2.0224,2.0231,667200000.0
2007-08-13 00:45:00,2.0229,2.0233,2.0226,2.0226,556000000.0
2007-08-13 01:00:00,2.0225,2.0226,2.0212,2.0212,778400000.0
2007-08-13 01:15:00,2.0211,2.0217,2.021,2.0216,611600000.0
2007-08-13 01:30:00,2.0215,2.0217,2.0213,2.0215,333600000.0
2007-08-13 01:45:00,2.0214,2.0217,2.0209,2.0211,611600000.0
2007-08-13 02:00:00,2.0211,2.0235,2.02091,2.0232,2314799997.0
2007-08-13 02:15:00,2.0232,2.0233,2.02265,2.0231,2169300003.0
2007-08-13 02:30:00,2.0231,2.0232,2.02269,2.0231,3487399987.0
2007-08-13 02:45:00,2.02275,2.0235,2.02265,2.0234,3823900017.0
2007-08-13 03:00:00,2.02321,2.0235,2.02298,2.0233,1145639993.0
2007-08-13 03:15:00,2.0234,2.0239,2.02299,2.02311,3691019993.0
2007-08-13 03:30:00,2.0233,2.02435,2.0227,2.0234,5502400009.0
2007-08-13 03:45:00,2.0235,2.0241,2.02309,2.024,4162499980.0
2007-08-13 04:00:00,2.0241,2.0241,2.0234,2.02378,3577199985.0
2007-08-13 04:15:00,2.02381,2.0256,2.02377,2.0249,5996899989.0
2007-08-13 04:30:00,2.0249,2.0249,2.02432,2.02452,2586700013.0
2007-08-13 04:45:00,2.02461,2.02585,2.02456,2.0252,4035500037.0
2007-08-13 05:00:00,2.0252,2.0258,2.0251,2.0252,4613800042.0
2007-08-13 05:15:00,2.0253,2.0254,2.02464,2.025,3902400020.0
2007-08-13 05:30:00,2.025,2.025,2.024,2.024,2620199981.0
2007-08-13 05:45:00,2.024,2.0242,2.023,2.0231,6801100022.0
2007-08-13 06:00:00,2.0231,2.0234,2.022,2.0221,5976600011.0
2007-08-13 06:15:00,2.0221,2.0229,2.02207,2.0226,6272739995.0
2007-08-13 06:30:00,2.0227,2.0229,2.0221,2.0227,4970262504.0
2007-08-13 06:45:00,2.0226,2.0234,2.0226,2.0233,5417200051.0
2007-08-13 07:00:00,2.0233,2.0233,2.02225,2.0227,5578800018.0
2007-08-13 07:15:00,2.02265,2.02265,2.0221,2.0223,2513400012.0
2007-08-13 07:30:00,2.0224,2.0226,2.0221,2.0224,1901600001.0
2007-08-13 07:45:00,2.0224,2.0224,2.02145,2.0217,6626300032.0
2007-08-13 08:00:00,2.02165,2.0219,2.02141,2.0216,7332879987.0
2007-08-13 08:15:00,2.0216,2.0223,2.0215,2.02225,10135039967.0
2007-08-13 08:30:00,2.0223,2.0245,2.0222,2.0231,21599400045.0
2007-08-13 08:45:00,2.02315,2.02315,2.0216,2.0221,13418359973.0
2007-08-13 09:00:00,2.0222,2.0224,2.0186,2.0193,21232999971.0
2007-08-13 09:15:00,2.0192,2.0198,2.0171,2.0178,21221949984.0
2007-08-13 09:30:00,2.0177,2.0188,2.0176,2.0185,22991300013.0
2007-08-13 09:45:00,2.0185,2.0189,2.0174,2.0177,17876799974.0
2007-08-13 10:00:00,2.0178,2.0183,2.0172,2.0179,18190599965.0
2007-08-13 10:15:00,2.0179,2.0181,2.0158,2.0172,19046639857.0
2007-08-13 10:30:00,2.0172,2.0177,2.0158,2.01605,21643964982.0
2007-08-13 10:45:00,2.01605,2.01685,2.015,2.01665,17290600007.0
2007-08-13 11:00:00,2.01665,2.0168,2.012,2.0124,18909900040.0
2007-08-13 11:15:00,2.0126,2.01275,2.0098,2.0121,19749399994.0
2007-08-13 11:30:00,2.0121,2.0124,2.0101,2.0106,10995300026.0
2007-08-13 11:45:00,2.0106,2.0106,2.0084,2.0092,19186362450.0
2007-08-13 12:00:00,2.0093,2.01,2.0091,2.0091,18917762429.0
2007-08-13 12:15:00,2.0092,2.011,2.0091,2.0109,21920099986.0
2007-08-13 12:30:00,2.011,2.0127,2.0106,2.0122,14823500056.0
2007-08-13 12:45:00,2.0122,2.0137,2.0117,2.0127,13450099953.0
2007-08-13 13:00:00,2.0126,2.0134,2.0117,2.0128,20549199975.0
2007-08-13 13:15:00,2.0128,2.0137,2.0128,2.0129,18702500007.0
2007-08-13 13:30:00,2.01285,2.0129,2.0117,2.0125,14821599996.0
2007-08-13 13:45:00,2.0125,2.0132,2.0122,2.0129,19781689971.0
2007-08-13 14:00:00,2.0129,2.0141,2.0128,2.014,19793199981.0
2007-08-13 14:15:00,2.014,2.015,2.0139,2.0147,24836354279.0
2007-08-13 14:30:00,2.0146,2.0158,2.0137,2.0147,22116995116.0
2007-08-13 14:45:00,2.0148,2.015,2.0143,2.0148,20060999919.0
2007-08-13 15:00:00,2.0148,2.0153,2.0145,2.0152,20023500051.0
2007-08-13 15:15:00,2.0153,2.0156,2.0148,2.0152,19410499938.0
2007-08-13 15:30:00,2.0152,2.0155,2.0139,2.0139,25664099985.0
2007-08-13 15:45:00,2.014,2.0152,2.01375,2.014,26839599918.0
2007-08-13 16:00:00,2.0139,2.0142,2.0125,2.0129,30155699861.0
2007-08-13 16:15:00,2.013,2.0134,2.0124,2.0127,19492499919.0
2007-08-13 16:30:00,2.0126,2.0133,2.0124,2.0128,20436999903.0
2007-08-13 16:45:00,2.0126,2.0127,2.011,2.0114,20744999943.0
2007-08-13 17:00:00,2.0115,2.0138,2.0114,2.0136,20303800009.0
2007-08-13 17:15:00,2.0137,2.0137,2.0125,2.0133,27566499910.0
2007-08-13 17:30:00,2.0134,2.0137,2.0127,2.01285,19359599961.0
2007-08-13 17:45:00,2.0128,2.0132,2.012,2.0121,19952000024.0
2007-08-13 18:00:00,2.012,2.0128,2.012,2.0121,15806999995.0
2007-08-13 18:15:00,2.0121,2.0127,2.0117,2.0127,12684804963.0
2007-08-13 18:30:00,2.01265,2.013,2.0122,2.0123,15548899985.0
2007-08-13 18:45:00,2.0123,2.0124,2.0114,2.0114,15926299976.0
2007-08-13 19:00:00,2.0114,2.012,2.01125,2.0116,12548199968.0
2007-08-13 19:15:00,2.0116,2.0122,2.01155,2.0119,11672700023.0
2007-08-13 19:30:00,2.0119,2.0136,2.0118,2.0133,15323100000.0
2007-08-13 19:45:00,2.0133,2.0134,2.0127,2.0132,10651300014.0
2007-08-13 20:00:00,2.0133,2.014,2.0131,2.014,13657099979.0
2007-08-13 20:15:00,2.014,2.0144,2.0136,2.014,12889700023.0
2007-08-13 20:30:00,2.014,2.0142,2.0136,2.0137,8855800016.0
2007-08-13 20:45:00,2.0138,2.0142,2.0135,2.0136,9239100006.0
2007-08-13 21:00:00,2.0136,2.0139,2.0135,2.0136,7859200000.0
2007-08-13 21:15:00,2.0136,2.0137,2.013,2.0137,8347400005.0
2007-08-13 21:30:00,2.0137,2.014,2.0134,2.014,5901699994.0
2007-08-13 21:45:00,2.014,2.0141,2.0129,2.013,8171599989.0
2007-08-13 22:00:00,2.0129,2.0133,2.0114,2.0119,12511699962.0
2007-08-13 22:15:00,2.0118,2.0125,2.01175,2.0123,5680499986.0
2007-08-13 22:30:00,2.0123,2.0124,2.0117,2.0119,6861899970.0
2007-08-13 22:45:00,2.0119,2.0132,2.0116,2.0123,9858599924.0
2007-08-13 23:00:00,2.0123,2.0127,2.0115,2.0119,3489099930.0
2007-08-13 23:15:00,2.0119,2.0122,2.01175,2.012,2979699969.0
2007-08-13 23:30:00,2.0117,2.012,2.0109,2.01175,3536899979.0
2007-08-13 23:45:00,2.0114,2.0125,2.0112,2.0112,3400199977.0
2007-08-14 00:00:00,2.0113,2.012,2.0111,2.012,1747100000.0
2007-08-14 00:15:00,2.012,2.0129,2.01185,2.012,4546700021.0
2007-08-14 00:30:00,2.012,2.0129,2.0114,2.0121,4755199992.0
2007-08-14 00:45:00,2.0122,2.0122,2.01155,2.0119,3967599992.0
2007-08-14 01:00:00,2.0119,2.0128,2.0118,2.012,6244699994.0
2007-08-14 01:15:00,2.012,2.012,2.0115,2.0117,4051400004.0
2007-08-14 01:30:00,2.0117,2.0121,2.0107,2.0118,6334300064.0
2007-08-14 01:45:00,2.0117,2.0118,2.0111,2.0115,7203500040.0
2007-08-14 02:00:00,2.0115,2.0115,2.0104,2.0106,6134300021.0
2007-08-14 02:15:00,2.0106,2.0119,2.0103,2.0104,8188499968.0
2007-08-14 02:30:00,2.01035,2.0122,2.0103,2.0122,8363900007.0
2007-08-14 02:45:00,2.0122,2.0124,2.0114,2.0119,11659499951.0
2007-08-14 03:00:00,2.0119,2.0122,2.011,2.0111,5591200012.0
2007-08-14 03:15:00,2.011,2.0111,2.0102,2.0111,6891500021.0
2007-08-14 03:30:00,2.0111,2.0116,2.0111,2.01125,5204599986.0
2007-08-14 03:45:00,2.0113,2.0119,2.011,2.0115,4026999996.0
2007-08-14 04:00:00,2.0115,2.0118,2.01127,2.0115,2218599992.0
2007-08-14 04:15:00,2.0115,2.0118,2.01107,2.0116,5038299967.0
2007-08-14 04:30:00,2.0116,2.012,2.0115,2.0116,5738099964.0
2007-08-14 04:45:00,2.0117,2.0118,2.01113,2.0115,3945799962.0
2007-08-14 05:00:00,2.0115,2.0121,2.0114,2.0121,3408000004.0
2007-08-14 05:15:00,2.01205,2.0123,2.0118,2.012,7141400014.0
2007-08-14 05:30:00,2.0119,2.0122,2.0115,2.0118,5540600004.0
2007-08-14 05:45:00,2.0119,2.0119,2.01125,2.0115,4446000028.0
2007-08-14 06:00:00,2.0115,2.0122,2.0115,2.012,3456800009.0
2007-08-14 06:15:00,2.0121,2.0123,2.0116,2.012,2998200007.0
2007-08-14 06:30:00,2.012,2.0124,2.0119,2.0122,3673800031.0
2007-08-14 06:45:00,2.0122,2.0123,2.0117,2.012,2631500006.0
2007-08-14 07:00:00,2.0121,2.0122,2.0116,2.0118,5050800033.0
2007-08-14 07:15:00,2.0118,2.0118,2.0112,2.01135,6910000010.0
2007-08-14 07:30:00,2.0115,2.012,2.0106,2.0117,7680000000.0
2007-08-14 07:45:00,2.0117,2.0126,2.0106,2.0112,11087500064.0
2007-08-14 08:00:00,2.0111,2.0126,2.011,2.012,7209602991.0
2007-08-14 08:15:00,2.012,2.0126,2.0112,2.0117,16660399997.0
2007-08-14 08:30:00,2.0117,2.0132,2.0114,2.0114,16741800001.0
2007-08-14 08:45:00,2.0114,2.012,2.0084,2.00985,20013005019.0
2007-08-14 09:00:00,2.00985,2.0099,2.0083,2.0089,25936299844.0
2007-08-14 09:15:00,2.0089,2.0097,2.0082,2.0094,16146499949.0
2007-08-14 09:30:00,2.0094,2.0095,2.0073,2.0082,15889800002.0
2007-08-14 09:45:00,2.0081,2.0082,2.0062,2.007,24110300026.0
2007-08-14 10:00:00,2.0069,2.0084,2.0066,2.008,17674000033.0
2007-08-14 10:15:00,2.0081,2.0086,2.0074,2.0081,20508999984.0
2007-08-14 10:30:00,2.0079,2.0079,1.9992,2.0014,27047799888.0
2007-08-14 10:45:00,2.0015,2.0018,1.9999,2.0012,28001899940.0
2007-08-14 11:00:00,2.0013,2.0014,1.9994,2.0005,26210600032.0
2007-08-14 11:15:00,2.0006,2.0006,1.9981,1.99925,25795000270.0
2007-08-14 11:30:00,1.9992,2.0,1.9981,1.9997,22953800169.0
2007-08-14 11:45:00,1.9996,2.0006,1.9992,2.0006,18056900033.0
2007-08-14 12:00:00,2.0007,2.0008,1.9992,1.9998,25449499960.0
2007-08-14 12:15:00,1.9998,2.0009,1.9995,2.0009,16429199984.0
2007-08-14 12:30:00,2.001,2.0011,2.0004,2.0008,12395499982.0
2007-08-14 12:45:00,2.00075,2.0018,2.0004,2.0004,20962922147.0
2007-08-14 13:00:00,2.0006,2.0009,1.9997,2.0002,21580300153.0
2007-08-14 13:15:00,2.0002,2.0029,1.9999,2.00245,24707399887.0
2007-08-14 13:30:00,2.0024,2.0025,2.0007,2.0008,20639000021.0
2007-08-14 13:45:00,2.0007,2.0014,2.0005,2.0012,19516899952.0
2007-08-14 14:00:00,2.0013,2.0028,2.0013,2.0019,19628299982.0
2007-08-14 14:15:00,2.0018,2.0019,2.0001,2.0011,23526199949.0
2007-08-14 14:30:00,2.001,2.001,1.9986,2.0005,23303081578.0
2007-08-14 14:45:00,2.0002,2.0005,1.9987,1.9997,24972800091.0
2007-08-14 15:00:00,1.9998,2.0004,1.9994,1.9999,21470899936.0
2007-08-14 15:15:00,2.0,2.0003,1.99915,2.0002,25931999998.0
2007-08-14 15:30:00,2.0001,2.0006,1.9997,2.0004,17537599982.0
2007-08-14 15:45:00,2.0003,2.0011,2.0003,2.0009,18783599996.0
2007-08-14 16:00:00,2.001,2.001,1.9988,1.9988,24753299989.0
2007-08-14 16:15:00,1.9987,2.0002,1.9987,1.9992,29030199971.0
2007-08-14 16:30:00,1.9993,1.9999,1.9989,1.9995,23696300041.0
2007-08-14 16:45:00,1.9996,2.00055,1.9987,1.9998,28791900062.0
2007-08-14 17:00:00,1.9999,2.0003,1.9989,1.9991,24178900018.0
2007-08-14 17:15:00,1.9992,2.0002,1.9987,1.9996,17919800041.0
2007-08-14 17:30:00,1.9997,2.0008,1.9996,2.0007,20302400106.0
2007-08-14 17:45:00,2.0006,2.0007,1.9997,1.9999,23394700014.0
2007-08-14 18:00:00,1.9998,1.9999,1.9986,1.9992,23998899884.0
2007-08-14 18:15:00,1.9991,1.9999,1.9988,1.99935,20725199973.0
2007-08-14 18:30:00,1.9993,2.0,1.9992,1.9996,22228700002.0
2007-08-14 18:45:00,1.9996,2.0002,1.9996,2.0002,15868899988.0
2007-08-14 19:00:00,2.0002,2.0003,1.9995,1.9996,15294000034.0
2007-08-14 19:15:00,1.9996,1.9997,1.9988,1.9989,13423299979.0
2007-08-14 19:30:00,1.9988,1.9995,1.99875,1.9994,11922800029.0
2007-08-14 19:45:00,1.9994,1.9995,1.9968,1.9973,24552200035.0
2007-08-14 20:00:00,1.9974,1.9975,1.9963,1.997,17859400015.0
2007-08-14 20:15:00,1.997,1.9983,1.997,1.9979,16757800007.0
2007-08-14 20:30:00,1.9979,1.9991,1.9973,1.9986,19223400002.0
2007-08-14 20:45:00,1.9986,1.9987,1.9967,1.997,20066600025.0
2007-08-14 21:00:00,1.99695,1.9986,1.9968,1.99845,18937300031.0
2007-08-14 21:15:00,1.99845,1.9994,1.9978,1.999,12816799969.0
2007-08-14 21:30:00,1.999,1.9991,1.9981,1.9983,10650399974.0
2007-08-14 21:45:00,1.9983,1.9983,1.9975,1.9979,12488900037.0
2007-08-14 22:00:00,1.9979,1.9988,1.9977,1.9983,7638100004.0
2007-08-14 22:15:00,1.9983,1.9983,1.9974,1.99795,7935799996.0
2007-08-14 22:30:00,1.9982,1.9982,1.9973,1.9976,7451499990.0
2007-08-14 22:45:00,1.9976,1.9977,1.9964,1.9967,5748900003.0
2007-08-14 23:00:00,1.9967,1.9968,1.9962,1.9965,1755800005.0
2007-08-14 23:15:00,1.9964,1.99705,1.99622,1.9966,4829699988.0
2007-08-14 23:30:00,1.99658,1.9967,1.996,1.9961,2606499983.0
2007-08-14 23:45:00,1.9961,1.9967,1.9961,1.9965,2012099960.0
2007-08-15 00:00:00,1.9965,1.9972,1.9965,1.9969,2319300011.0
2007-08-15 00:15:00,1.997,1.9971,1.9963,1.9963,1583299992.0
2007-08-15 00:30:00,1.9963,1.9963,1.9952,1.9954,4386600026.0
2007-08-15 00:45:00,1.9954,1.9971,1.9954,1.9968,1838000000.0
2007-08-15 01:00:00,1.9967,1.9967,1.9955,1.9955,2441900010.0
2007-08-15 01:15:00,1.9955,1.9961,1.9953,1.9957,5556700017.0
2007-08-15 01:30:00,1.9957,1.9957,1.995,1.9951,3227200016.0
2007-08-15 01:45:00,1.9951,1.9955,1.9949,1.9955,3096099996.0
2007-08-15 02:00:00,1.9954,1.9956,1.995,1.9951,4408400024.0
2007-08-15 02:15:00,1.9951,1.9951,1.9941,1.9943,10948499963.0
2007-08-15 02:30:00,1.9943,1.9943,1.993,1.9931,11826800035.0
2007-08-15 02:45:00,1.9932,1.9933,1.993,1.99315,10041399924.0
2007-08-15 03:00:00,1.99315,1.99375,1.993,1.9937,5729099968.0
2007-08-15 03:15:00,1.9937,1.9948,1.9936,1.9947,8531000011.0
2007-08-15 03:30:00,1.9947,1.9947,1.9937,1.9941,8053299988.0
2007-08-15 03:45:00,1.9941,1.9946,1.9939,1.9944,10853299974.0
2007-08-15 04:00:00,1.9944,1.9948,1.9942,1.9943,6454799989.0
2007-08-15 04:15:00,1.9943,1.9945,1.9934,1.9936,8533700009.0
2007-08-15 04:30:00,1.9936,1.9939,1.9931,1.9932,7734999965.0
2007-08-15 04:45:00,1.9932,1.9933,1.99275,1.9929,6489299998.0
2007-08-15 05:00:00,1.9928,1.9931,1.9926,1.99295,7437299976.0
2007-08-15 05:15:00,1.993,1.99305,1.9921,1.99215,7170800022.0
2007-08-15 05:30:00,1.9922,1.9932,1.9921,1.9927,11051800019.0
2007-08-15 05:45:00,1.9927,1.9929,1.9914,1.9921,7930801931.0
2007-08-15 06:00:00,1.9921,1.9928,1.9916,1.9916,9214500000.0
2007-08-15 06:15:00,1.9916,1.9916,1.9898,1.99,11568200014.0
2007-08-15 06:30:00,1.9902,1.9912,1.9899,1.9899,12276399988.0
2007-08-15 06:45:00,1.9899,1.98995,1.9881,1.9889,17668900002.0
2007-08-15 07:00:00,1.9889,1.9895,1.9884,1.9895,11496200080.0
2007-08-15 07:15:00,1.9895,1.9907,1.989,1.9894,10781700032.0
2007-08-15 07:30:00,1.98927,1.99,1.98805,1.9888,11903699888.0
2007-08-15 07:45:00,1.9888,1.9898,1.9879,1.9892,19062599966.0
2007-08-15 08:00:00,1.9892,1.9894,1.9871,1.9875,18192399994.0
2007-08-15 08:15:00,1.9875,1.9891,1.9865,1.9884,23841800033.0
2007-08-15 08:30:00,1.9884,1.9894,1.9878,1.989,13355200036.0
2007-08-15 08:45:00,1.9891,1.9909,1.9889,1.9894,19709190044.0
2007-08-15 09:00:00,1.9893,1.9895,1.9869,1.9882,20579399930.0
2007-08-15 09:15:00,1.9882,1.9899,1.9878,1.9886,17416500010.0
2007-08-15 09:30:00,1.9887,1.9925,1.9886,1.9921,20315699979.0
2007-08-15 09:45:00,1.9922,1.9932,1.9906,1.9906,24160699930.0
2007-08-15 10:00:00,1.9907,1.9912,1.9897,1.9903,24466100010.0
2007-08-15 10:15:00,1.9904,1.991,1.9896,1.9906,22713879999.0
2007-08-15 10:30:00,1.9907,1.9907,1.9875,1.98845,25601199909.0
2007-08-15 10:45:00,1.9884,1.9893,1.9881,1.9888,16275199953.0
2007-08-15 11:00:00,1.9888,1.9889,1.9875,1.9884,20795499950.0
2007-08-15 11:15:00,1.98845,1.9888,1.9881,1.9886,16317699957.0
2007-08-15 11:30:00,1.9886,1.9891,1.9885,1.9889,14370799953.0
2007-08-15 11:45:00,1.9889,1.9918,1.9887,1.98955,20189199974.0
2007-08-15 12:00:00,1.9896,1.9898,1.9888,1.9891,15442199990.0
2007-08-15 12:15:00,1.9892,1.9897,1.9883,1.9895,18100999953.0
2007-08-15 12:30:00,1.9895,1.9899,1.9888,1.989,15963699991.0
2007-08-15 12:45:00,1.989,1.9902,1.9889,1.9897,22031899925.0
2007-08-15 13:00:00,1.9896,1.9902,1.9886,1.9891,28713199954.0
2007-08-15 13:15:00,1.989,1.9899,1.9883,1.9883,23217199968.0
2007-08-15 13:30:00,1.9884,1.9884,1.986,1.9867,21849299885.0
2007-08-15 13:45:00,1.9868,1.9885,1.9866,1.988,21392723631.0
2007-08-15 14:00:00,1.988,1.9891,1.988,1.9891,19424499941.0
2007-08-15 14:15:00,1.9891,1.9893,1.9881,1.989,19290499976.0
2007-08-15 14:30:00,1.9889,1.9895,1.9882,1.9883,26826400052.0
2007-08-15 14:45:00,1.9881,1.9886,1.9855,1.9872,30435500112.0
2007-08-15 15:00:00,1.9874,1.9888,1.9862,1.9887,30240299856.0
2007-08-15 15:15:00,1.9888,1.9889,1.98815,1.98815,21915724948.0
2007-08-15 15:30:00,1.9883,1.9893,1.9876,1.9883,27790999982.0
2007-08-15 15:45:00,1.9882,1.9943,1.9881,1.9904,27739499745.0
2007-08-15 16:00:00,1.9905,1.9927,1.9903,1.992,27739499745.0
2007-08-15 16:15:00,1.9919,1.9945,1.9919,1.9943,27621299883.0
2007-08-15 16:30:00,1.9948,1.9958,1.9913,1.9915,27888000117.0
2007-08-15 16:45:00,1.9914,1.9934,1.9906,1.9908,30225000240.0
2007-08-15 17:00:00,1.9907,1.9927,1.9905,1.9927,29512200200.0
2007-08-15 17:15:00,1.9928,1.9945,1.9928,1.9945,26841600027.0
2007-08-15 17:30:00,1.9946,1.9951,1.993,1.9933,26777799876.0
2007-08-15 17:45:00,1.9932,1.9934,1.9919,1.992,22750999975.0
2007-08-15 18:00:00,1.992,1.9934,1.9919,1.9931,18571499993.0
2007-08-15 18:15:00,1.9931,1.9943,1.9924,1.9924,16087099963.0
2007-08-15 18:30:00,1.9924,1.9931,1.9918,1.9926,17891400004.0
2007-08-15 18:45:00,1.9927,1.9929,1.9914,1.9916,19287699981.0
2007-08-15 19:00:00,1.9916,1.9928,1.9913,1.9926,16689299993.0
2007-08-15 19:15:00,1.9926,1.993,1.9925,1.9929,15270600044.0
2007-08-15 19:30:00,1.9929,1.9945,1.9929,1.99385,19207200009.0
2007-08-15 19:45:00,1.9938,1.9954,1.9938,1.9942,22785099805.0
2007-08-15 20:00:00,1.9943,1.9947,1.9934,1.9934,18792800010.0
2007-08-15 20:15:00,1.9935,1.994,1.9923,1.9936,15604300021.0
2007-08-15 20:30:00,1.9934,1.9941,1.9932,1.9935,20030599982.0
2007-08-15 20:45:00,1.9935,1.9941,1.9927,1.9935,18791299934.0
2007-08-15 21:00:00,1.9934,1.9935,1.9919,1.9923,16624299934.0
2007-08-15 21:15:00,1.9923,1.9925,1.9913,1.9914,20374199930.0
2007-08-15 21:30:00,1.9914,1.9918,1.9909,1.9913,12543000004.0
2007-08-15 21:45:00,1.9914,1.9918,1.9903,1.9906,12397099999.0
2007-08-15 22:00:00,1.9906,1.9917,1.9906,1.9913,13314300020.0
2007-08-15 22:15:00,1.9912,1.9919,1.9911,1.9918,5279800008.0
2007-08-15 22:30:00,1.9918,1.9919,1.9908,1.9908,5752099966.0
2007-08-15 22:45:00,1.9908,1.9911,1.9885,1.9885,12619699967.0
2007-08-15 23:00:00,1.9887,1.9887,1.9875,1.9876,3623299979.0
2007-08-15 23:15:00,1.9876,1.9879,1.9863,1.987,6024699995.0
2007-08-15 23:30:00,1.987,1.987,1.9859,1.9863,3522499988.0
2007-08-15 23:45:00,1.9863,1.9863,1.98572,1.9859,2015499990.0
2007-08-16 00:00:00,1.986,1.9865,1.9858,1.9865,2802599981.0
2007-08-16 00:15:00,1.9865,1.987,1.9862,1.9865,1306700001.0
2007-08-16 00:30:00,1.9865,1.9867,1.9863,1.9864,1126699994.0
2007-08-16 00:45:00,1.9864,1.9866,1.98556,1.9866,3830400000.0
2007-08-16 01:00:00,1.9866,1.9872,1.9865,1.987,9581799898.0
2007-08-16 01:15:00,1.987,1.9878,1.9868,1.9875,4737199973.0
2007-08-16 01:30:00,1.9875,1.9879,1.9873,1.9878,4598899964.0
2007-08-16 01:45:00,1.9878,1.9883,1.9869,1.9876,6923800007.0
2007-08-16 02:00:00,1.9876,1.9889,1.9871,1.9889,10656800001.0
2007-08-16 02:15:00,1.9889,1.989,1.984,1.9846,13476099912.0
2007-08-16 02:30:00,1.9846,1.9858,1.9835,1.9841,10956869983.0
2007-08-16 02:45:00,1.9841,1.9851,1.98385,1.985,11226499982.0
2007-08-16 03:00:00,1.985,1.985,1.9834,1.9838,8474399998.0
2007-08-16 03:15:00,1.9839,1.9852,1.9836,1.9847,11781800055.0
2007-08-16 03:30:00,1.9847,1.9863,1.9847,1.986,13180700060.0
2007-08-16 03:45:00,1.986,1.9862,1.9853,1.9854,7351799967.0
2007-08-16 04:00:00,1.9854,1.9872,1.9852,1.9865,7713799993.0
2007-08-16 04:15:00,1.9865,1.9868,1.98595,1.9866,6749299982.0
2007-08-16 04:30:00,1.9866,1.9871,1.9862,1.987,8777099990.0
2007-08-16 04:45:00,1.9869,1.9873,1.9865,1.9868,5810799984.0
2007-08-16 05:00:00,1.9868,1.9871,1.9836,1.9838,10111999995.0
2007-08-16 05:15:00,1.9838,1.9844,1.9821,1.984,9625199999.0
2007-08-16 05:30:00,1.9842,1.9855,1.9805,1.9829,9511699991.0
2007-08-16 05:45:00,1.9829,1.9853,1.9822,1.9832,10061699987.0
2007-08-16 06:00:00,1.9833,1.9869,1.983,1.9862,7166299985.0
2007-08-16 06:15:00,1.9862,1.9873,1.9856,1.9867,6742899982.0
2007-08-16 06:30:00,1.9866,1.989,1.98605,1.9877,10040899994.0
2007-08-16 06:45:00,1.9877,1.9877,1.9855,1.9865,6989899989.0
2007-08-16 07:00:00,1.9864,1.9864,1.985,1.9853,4191499998.0
2007-08-16 07:15:00,1.9853,1.9863,1.9843,1.9858,7136600000.0
2007-08-16 07:30:00,1.9857,1.9863,1.9852,1.9855,6674999977.0
2007-08-16 07:45:00,1.9855,1.9858,1.9836,1.9843,9171799980.0
2007-08-16 08:00:00,1.9843,1.9861,1.9838,1.9849,7196399997.0
2007-08-16 08:15:00,1.9849,1.9849,1.9827,1.9832,13999199997.0
2007-08-16 08:30:00,1.9832,1.9833,1.9814,1.9818,19337299912.0
2007-08-16 08:45:00,1.9818,1.9832,1.9803,1.9806,21773750025.0
2007-08-16 09:00:00,1.9806,1.9835,1.9806,1.9829,23814649999.0
2007-08-16 09:15:00,1.983,1.9845,1.9824,1.983,20965500035.0
2007-08-16 09:30:00,1.9829,1.9836,1.9826,1.9826,22723600041.0
2007-08-16 09:45:00,1.9826,1.9846,1.9825,1.9834,18557200069.0
2007-08-16 10:00:00,1.9834,1.9844,1.9831,1.9833,20350400008.0
2007-08-16 10:15:00,1.9834,1.9834,1.9807,1.9828,17311600009.0
2007-08-16 10:30:00,1.983,1.9858,1.9829,1.9848,20090750039.0
2007-08-16 10:45:00,1.9846,1.9848,1.9828,1.9832,16087655007.0
2007-08-16 11:00:00,1.9832,1.9846,1.9832,1.9843,21942900029.0
2007-08-16 11:15:00,1.9843,1.9854,1.9836,1.9845,17944519958.0
2007-08-16 11:30:00,1.9845,1.9848,1.983,1.9832,14200849971.0
2007-08-16 11:45:00,1.9831,1.9834,1.9814,1.9821,16851880869.0
2007-08-16 12:00:00,1.9821,1.9832,1.9798,1.98,16795966885.0
2007-08-16 12:15:00,1.9798,1.9829,1.9798,1.9815,18202320011.0
2007-08-16 12:30:00,1.9815,1.9816,1.977,1.9795,27636424919.0
2007-08-16 12:45:00,1.9795,1.9835,1.9777,1.9812,18718349984.0
2007-08-16 13:00:00,1.9811,1.9816,1.9795,1.9812,18553608028.0
2007-08-16 13:15:00,1.9812,1.9826,1.9805,1.9815,16193400000.0
2007-08-16 13:30:00,1.9815,1.9831,1.9805,1.9822,22395500007.0
2007-08-16 13:45:00,1.9821,1.9832,1.9815,1.9823,24750699776.0
2007-08-16 14:00:00,1.9823,1.984,1.9821,1.9836,21578499945.0
2007-08-16 14:15:00,1.9835,1.98485,1.9825,1.9847,24102399999.0
2007-08-16 14:30:00,1.9848,1.986,1.9841,1.9855,25333799984.0
2007-08-16 14:45:00,1.9853,1.986,1.9842,1.9853,27853494520.0
2007-08-16 15:00:00,1.985,1.986,1.984,1.98545,26530499952.0
2007-08-16 15:15:00,1.9855,1.9874,1.9851,1.9863,22387266171.0
2007-08-16 15:30:00,1.9864,1.9876,1.9852,1.98665,26991300099.0
2007-08-16 15:45:00,1.98665,1.9868,1.9847,1.9849,23821725020.0
2007-08-16 16:00:00,1.9853,1.9863,1.9843,1.9853,22442899984.0
2007-08-16 16:15:00,1.9852,1.9856,1.9823,1.9823,28559799936.0
2007-08-16 16:30:00,1.9822,1.984,1.9814,1.9838,27568499918.0
2007-08-16 16:45:00,1.9837,1.9845,1.9813,1.9814,25715000015.0
2007-08-16 17:00:00,1.9813,1.9832,1.9807,1.9822,27054099894.0
2007-08-16 17:15:00,1.9821,1.9827,1.981,1.9823,27274000000.0
2007-08-16 17:30:00,1.9823,1.9831,1.9817,1.9826,23279240030.0
2007-08-16 17:45:00,1.9825,1.984,1.982,1.9826,23010780008.0
2007-08-16 18:00:00,1.9826,1.9832,1.978,1.9822,21649749980.0
2007-08-16 18:15:00,1.9821,1.9825,1.9813,1.9821,16512699990.0
2007-08-16 18:30:00,1.9821,1.9829,1.9793,1.9799,15025900004.0
2007-08-16 18:45:00,1.9799,1.9807,1.977,1.9776,23143100026.0
2007-08-16 19:00:00,1.9776,1.9814,1.977,1.9796,22012699993.0
2007-08-16 19:15:00,1.9796,1.9812,1.9774,1.97835,18316192372.0
2007-08-16 19:30:00,1.97825,1.9819,1.9778,1.9802,14997250023.0
2007-08-16 19:45:00,1.9801,1.9803,1.9784,1.9802,14213199962.0
2007-08-16 20:00:00,1.9802,1.9807,1.97875,1.9806,18281499977.0
2007-08-16 20:15:00,1.9806,1.9819,1.9795,1.981,21359599952.0
2007-08-16 20:30:00,1.981,1.9811,1.9791,1.9803,18546349994.0
2007-08-16 20:45:00,1.9803,1.9808,1.9788,1.979,13680200010.0
2007-08-16 21:00:00,1.979,1.9792,1.9769,1.9777,15957968858.0
2007-08-16 21:15:00,1.9777,1.9791,1.9776,1.979,9828200028.0
2007-08-16 21:30:00,1.979,1.9809,1.9789,1.9806,11043500012.0
2007-08-16 21:45:00,1.9806,1.9828,1.9804,1.9824,13956099984.0
2007-08-16 22:00:00,1.9825,1.9846,1.9817,1.9838,11646900000.0
2007-08-16 22:15:00,1.9837,1.9847,1.9828,1.9829,5691599995.0
2007-08-16 22:30:00,1.9829,1.983,1.9802,1.9824,6037699993.0
2007-08-16 22:45:00,1.9824,1.9831,1.9816,1.9828,5383699986.0
2007-08-16 23:00:00,1.9827,1.9829,1.982,1.9828,1742200000.0
2007-08-16 23:15:00,1.9828,1.9834,1.9825,1.9831,1502199997.0
2007-08-16 23:30:00,1.9832,1.9838,1.9826,1.9832,4747999994.0
2007-08-16 23:45:00,1.9832,1.9847,1.98298,1.9846,2538100003.0
2007-08-17 00:00:00,1.9846,1.9846,1.9841,1.9844,4447799990.0
2007-08-17 00:15:00,1.9844,1.9847,1.98425,1.9846,3018399992.0
2007-08-17 00:30:00,1.9847,1.9854,1.9836,1.9839,5650500009.0
2007-08-17 00:45:00,1.9839,1.9851,1.9839,1.9848,3163500007.0
2007-08-17 01:00:00,1.9848,1.985,1.9812,1.9813,4047999995.0
2007-08-17 01:15:00,1.9813,1.9829,1.9811,1.9822,3751799994.0
2007-08-17 01:30:00,1.9823,1.9832,1.9818,1.9831,2813099998.0
2007-08-17 01:45:00,1.983,1.9839,1.9827,1.9839,3321899982.0
2007-08-17 02:00:00,1.9839,1.984,1.9825,1.9835,3319599990.0
2007-08-17 02:15:00,1.9835,1.985,1.9833,1.9835,5776799996.0
2007-08-17 02:30:00,1.9835,1.9835,1.9824,1.9825,2099700005.0
2007-08-17 02:45:00,1.9825,1.9836,1.9813,1.9831,9916100091.0
2007-08-17 03:00:00,1.9831,1.9831,1.98089,1.9812,5637199978.0
2007-08-17 03:15:00,1.9812,1.9812,1.9794,1.9798,8605199995.0
2007-08-17 03:30:00,1.9798,1.9808,1.9794,1.98,4602700008.0
2007-08-17 03:45:00,1.9801,1.9809,1.9796,1.9808,5244300017.0
2007-08-17 04:00:00,1.9807,1.981,1.9799,1.9805,3885299996.0
2007-08-17 04:15:00,1.9805,1.9806,1.9797,1.9802,2725200012.0
2007-08-17 04:30:00,1.9803,1.9803,1.9795,1.9796,1961600006.0
2007-08-17 04:45:00,1.9799,1.9803,1.9791,1.98,4613099996.0
2007-08-17 05:00:00,1.9801,1.9801,1.9781,1.9784,4514200018.0
2007-08-17 05:15:00,1.9783,1.9784,1.9776,1.9779,5125900005.0
2007-08-17 05:30:00,1.978,1.9784,1.9774,1.9774,6458200003.0
2007-08-17 05:45:00,1.9775,1.9775,1.976,1.9771,9623800003.0
2007-08-17 06:00:00,1.9771,1.9783,1.9766,1.9779,8109700007.0
2007-08-17 06:15:00,1.9779,1.9779,1.9758,1.9766,10167200012.0
2007-08-17 06:30:00,1.9765,1.9769,1.9757,1.9762,5720099999.0
2007-08-17 06:45:00,1.9762,1.9764,1.9756,1.9762,3742959995.0
2007-08-17 07:00:00,1.9761,1.9798,1.976,1.9784,8282099993.0
2007-08-17 07:15:00,1.9784,1.9788,1.9769,1.97735,5170900003.0
2007-08-17 07:30:00,1.9776,1.979,1.9771,1.9782,4978000016.0
2007-08-17 07:45:00,1.9784,1.979,1.976,1.9765,5765800002.0
2007-08-17 08:00:00,1.9765,1.978,1.9759,1.9769,6436700001.0
2007-08-17 08:15:00,1.977,1.9776,1.97555,1.9757,9670949974.0
2007-08-17 08:30:00,1.9757,1.9765,1.9739,1.97465,19369654120.0
2007-08-17 08:45:00,1.9749,1.9755,1.9698,1.9699,22082349928.0
2007-08-17 09:00:00,1.9702,1.97085,1.9651,1.9671,23563249963.0
2007-08-17 09:15:00,1.9672,1.9694,1.9671,1.9682,23171197211.0
2007-08-17 09:30:00,1.968,1.9745,1.9676,1.9739,24952329953.0
2007-08-17 09:45:00,1.9737,1.9738,1.9709,1.972,19393899976.0
2007-08-17 10:00:00,1.9724,1.9737,1.9695,1.97,16102999963.0
2007-08-17 10:15:00,1.9701,1.97415,1.96805,1.9733,16041900002.0
2007-08-17 10:30:00,1.9734,1.9748,1.9717,1.9743,17530740405.0
2007-08-17 10:45:00,1.9741,1.9768,1.9734,1.9766,14589299997.0
2007-08-17 11:00:00,1.9765,1.9786,1.9759,1.977,19349700004.0
2007-08-17 11:15:00,1.9769,1.9795,1.9753,1.9753,16737999976.0
2007-08-17 11:30:00,1.9753,1.9781,1.9751,1.9779,11129039988.0
2007-08-17 11:45:00,1.9779,1.9782,1.9736,1.976,16483609500.0
2007-08-17 12:00:00,1.9758,1.979,1.9757,1.9771,15669699983.0
2007-08-17 12:15:00,1.9771,1.9784,1.9765,1.9766,12680600017.0
2007-08-17 12:30:00,1.9766,1.97775,1.9763,1.977,16090300043.0
2007-08-17 12:45:00,1.977,1.978,1.9765,1.977,16648300018.0
2007-08-17 13:00:00,1.977,1.9778,1.9756,1.977,14136349994.0
2007-08-17 13:15:00,1.9771,1.9793,1.9768,1.9792,19119499999.0
2007-08-17 13:30:00,1.9791,1.9792,1.977,1.9783,13659889054.0
2007-08-17 13:45:00,1.9783,1.9797,1.9781,1.9788,19686500000.0
2007-08-17 14:00:00,1.9788,1.9822,1.9788,1.9806,23181800019.0
2007-08-17 14:15:00,1.9808,1.9908,1.9804,1.9883,21774000017.0
2007-08-17 14:30:00,1.9883,1.9915,1.9871,1.9881,17267735822.0
2007-08-17 14:45:00,1.9881,1.9883,1.9856,1.9873,25081449960.0
2007-08-17 15:00:00,1.9871,1.9935,1.9867,1.9926,22318149522.0
2007-08-17 15:15:00,1.9923,1.9924,1.9894,1.99055,17533726773.0
2007-08-17 15:30:00,1.99055,1.9935,1.9905,1.992,21727752678.0
2007-08-17 15:45:00,1.992,1.9923,1.98595,1.9867,16196507868.0
2007-08-17 16:00:00,1.9866,1.9899,1.9859,1.9893,15380891800.0
2007-08-17 16:15:00,1.9894,1.98945,1.9861,1.9866,14071200002.0
2007-08-17 16:30:00,1.9867,1.9891,1.986,1.9868,21225999999.0
2007-08-17 16:45:00,1.9869,1.9891,1.9856,1.9863,17815749995.0
2007-08-17 17:00:00,1.9864,1.9885,1.9849,1.9856,21303899995.0
2007-08-17 17:15:00,1.9856,1.9868,1.9842,1.9846,22370650022.0
2007-08-17 17:30:00,1.9847,1.985,1.9833,1.984,17032574997.0
2007-08-17 17:45:00,1.984,1.9843,1.9822,1.9824,18814799989.0
2007-08-17 18:00:00,1.9825,1.9825,1.9795,1.9821,11027137495.0
2007-08-17 18:15:00,1.9821,1.9837,1.9817,1.9821,9732175004.0
2007-08-17 18:30:00,1.9821,1.9826,1.9808,1.982,11318499986.0
2007-08-17 18:45:00,1.982,1.9823,1.9801,1.9808,9244699969.0
2007-08-17 19:00:00,1.9808,1.9823,1.9806,1.9821,9044099988.0
2007-08-17 19:15:00,1.9821,1.9831,1.9816,1.9823,6759000002.0
2007-08-17 19:30:00,1.9823,1.9829,1.9818,1.9822,10566099982.0
2007-08-17 19:45:00,1.9822,1.9823,1.98,1.9809,10523199975.0
2007-08-17 20:00:00,1.9809,1.98225,1.9796,1.98155,8139599990.0
2007-08-17 20:15:00,1.98155,1.9835,1.98155,1.9827,5204600009.0
2007-08-17 20:30:00,1.9827,1.9827,1.98,1.981,5652949995.0
2007-08-17 20:45:00,1.981,1.981,1.9792,1.9793,7145799990.0
2007-08-17 21:00:00,1.9795,1.9823,1.9793,1.9811,8884499999.0
2007-08-17 21:15:00,1.9811,1.9811,1.9799,1.9804,3121099997.0
2007-08-17 21:30:00,1.9805,1.9819,1.9804,1.9818,1977700001.0
2007-08-17 21:45:00,1.9817,1.9827,1.9812,1.9817,3918600002.0
2007-08-17 22:00:00,1.9817,1.9825,1.981,1.9816,3404000001.0
2007-08-17 22:15:00,1.9816,1.9818,1.98,1.9806,2532400002.0
2007-08-17 22:30:00,1.9806,1.9815,1.9802,1.9813,1079600000.0
2007-08-17 22:45:00,1.9814,1.9824,1.9804,1.9804,1204899998.0
2007-08-20 00:00:00,1.981,1.981,1.9786,1.9787,6001799958.0
2007-08-20 00:15:00,1.9789,1.9793,1.9787,1.9792,3858299973.0
2007-08-20 00:30:00,1.979,1.9796,1.9788,1.9791,2572199982.0
2007-08-20 00:45:00,1.979,1.9794,1.9785,1.9786,4286999970.0
2007-08-20 01:00:00,1.9785,1.9798,1.9776,1.9797,6001799958.0
2007-08-20 01:15:00,1.9796,1.9796,1.9786,1.979,2572199982.0
2007-08-20 01:30:00,1.9789,1.979,1.9782,1.9784,4286999970.0
2007-08-20 01:45:00,1.9783,1.9784,1.9776,1.9779,6001799958.0
2007-08-20 02:00:00,1.9776,1.978,1.9768,1.9777,2359699998.0
2007-08-20 02:15:00,1.9777,1.9781,1.9771,1.9777,2026799998.0
2007-08-20 02:30:00,1.9777,1.9779,1.9771,1.9776,3089199990.0
2007-08-20 02:45:00,1.9776,1.979,1.9773,1.9776,5819099992.0
2007-08-20 03:00:00,1.9776,1.9776,1.97707,1.9774,1433050001.0
2007-08-20 03:15:00,1.9773,1.9774,1.977,1.9772,1500699999.0
2007-08-20 03:30:00,1.9772,1.9783,1.977,1.978,2216699995.0
2007-08-20 03:45:00,1.978,1.9785,1.9777,1.9781,2767600002.0
2007-08-20 04:00:00,1.9781,1.9782,1.9771,1.9775,3872799998.0
2007-08-20 04:15:00,1.9775,1.9781,1.97692,1.9777,1390050488.0
2007-08-20 04:30:00,1.97746,1.9786,1.97726,1.97801,2457799996.0
2007-08-20 04:45:00,1.9782,1.97935,1.9782,1.9789,1743400007.0
2007-08-20 05:00:00,1.97885,1.9795,1.9786,1.9787,3077299990.0
2007-08-20 05:15:00,1.9787,1.97895,1.97835,1.9787,2092100001.0
2007-08-20 05:30:00,1.9787,1.9787,1.9779,1.9781,1109700002.0
2007-08-20 05:45:00,1.9781,1.9786,1.978,1.9785,2019499995.0
2007-08-20 06:00:00,1.9785,1.9793,1.97825,1.9789,1060600001.0
2007-08-20 06:15:00,1.9789,1.9803,1.9785,1.9803,3822200002.0
2007-08-20 06:30:00,1.9803,1.9832,1.9803,1.9827,4435200008.0
2007-08-20 06:45:00,1.9828,1.9828,1.9813,1.9817,2968600011.0
2007-08-20 07:00:00,1.9817,1.9826,1.98146,1.98255,5250599979.0
2007-08-20 07:15:00,1.9826,1.9837,1.9823,1.9837,3275799995.0
2007-08-20 07:30:00,1.9837,1.9838,1.9831,1.9837,2445400000.0
2007-08-20 07:45:00,1.9837,1.984,1.9831,1.9839,3143499984.0
2007-08-20 08:00:00,1.9842,1.9869,1.9839,1.98495,7770620003.0
2007-08-20 08:15:00,1.98495,1.9857,1.9841,1.9854,4733679988.0
2007-08-20 08:30:00,1.9854,1.9854,1.9825,1.983,9380499980.0
2007-08-20 08:45:00,1.983,1.9845,1.983,1.9835,13260399978.0
2007-08-20 09:00:00,1.9834,1.9836,1.9818,1.9834,12381884996.0
2007-08-20 09:15:00,1.9834,1.9866,1.9822,1.9866,17293971853.0
2007-08-20 09:30:00,1.9865,1.988,1.9858,1.9867,18302669963.0
2007-08-20 09:45:00,1.9867,1.9885,1.9865,1.987,22571900013.0
2007-08-20 10:00:00,1.9871,1.9872,1.986,1.9863,14021899984.0
2007-08-20 10:15:00,1.9862,1.9881,1.9856,1.9867,16523300007.0
2007-08-20 10:30:00,1.9867,1.9879,1.9866,1.9875,12119799988.0
2007-08-20 10:45:00,1.9875,1.9881,1.986,1.98775,12137839970.0
2007-08-20 11:00:00,1.98775,1.9886,1.9873,1.9882,8502320021.0
2007-08-20 11:15:00,1.9883,1.9901,1.988,1.9896,14920915818.0
2007-08-20 11:30:00,1.9895,1.9896,1.9883,1.9888,11100900006.0
2007-08-20 11:45:00,1.9888,1.9893,1.9885,1.989,10691200001.0
2007-08-20 12:00:00,1.989,1.9893,1.9883,1.9888,14272500003.0
2007-08-20 12:15:00,1.9888,1.9888,1.9869,1.987,11323590886.0
2007-08-20 12:30:00,1.9869,1.9882,1.9867,1.9874,7434599996.0
2007-08-20 12:45:00,1.9874,1.9876,1.9866,1.9868,8073847016.0
2007-08-20 13:00:00,1.9867,1.9877,1.9864,1.9866,9367100016.0
2007-08-20 13:15:00,1.9866,1.9866,1.9851,1.9856,9093749988.0
2007-08-20 13:30:00,1.9856,1.9858,1.9844,1.9851,9208779996.0
2007-08-20 13:45:00,1.985,1.9865,1.9848,1.9859,9042599963.0
2007-08-20 14:00:00,1.9859,1.9859,1.98455,1.985,10583203434.0
2007-08-20 14:15:00,1.985,1.9875,1.985,1.9869,13293400009.0
2007-08-20 14:30:00,1.9869,1.9878,1.9867,1.9876,17690439800.0
2007-08-20 14:45:00,1.9877,1.9887,1.9872,1.9881,19217000004.0
2007-08-20 15:00:00,1.98815,1.9896,1.9877,1.9878,17236155714.0
2007-08-20 15:15:00,1.9879,1.9883,1.986,1.98665,19041999982.0
2007-08-20 15:30:00,1.9866,1.987,1.9854,1.9859,20560899994.0
2007-08-20 15:45:00,1.9859,1.986,1.9835,1.9855,21643399130.0
2007-08-20 16:00:00,1.9854,1.9872,1.9851,1.986,22602899953.0
2007-08-20 16:15:00,1.9861,1.9861,1.9849,1.985,15144160002.0
2007-08-20 16:30:00,1.985,1.9852,1.984,1.98445,19709504041.0
2007-08-20 16:45:00,1.9846,1.986,1.98425,1.9854,15214349992.0
2007-08-20 17:00:00,1.9856,1.98575,1.98405,1.9855,25011582895.0
2007-08-20 17:15:00,1.9856,1.9865,1.9853,1.9856,20179300023.0
2007-08-20 17:30:00,1.9856,1.9861,1.985,1.9856,12100900000.0
2007-08-20 17:45:00,1.9855,1.9857,1.9827,1.9828,19030749933.0
2007-08-20 18:00:00,1.9828,1.9835,1.98165,1.9817,11664900010.0
2007-08-20 18:15:00,1.9817,1.9845,1.9816,1.9839,10469199984.0
2007-08-20 18:30:00,1.98385,1.9844,1.98365,1.9838,7387399974.0
2007-08-20 18:45:00,1.9839,1.984,1.9828,1.9829,5928799995.0
2007-08-20 19:00:00,1.9828,1.9833,1.98225,1.98295,8114945322.0
2007-08-20 19:15:00,1.9831,1.9831,1.9817,1.9828,10889599991.0
2007-08-20 19:30:00,1.9828,1.9835,1.9824,1.9835,5898199975.0
2007-08-20 19:45:00,1.9835,1.9839,1.9828,1.9835,6281399986.0
2007-08-20 20:00:00,1.9835,1.9836,1.9828,1.9833,7267939996.0
2007-08-20 20:15:00,1.9833,1.9853,1.98315,1.9853,11200800000.0
2007-08-20 20:30:00,1.9853,1.9875,1.9853,1.9861,13111199966.0
2007-08-20 20:45:00,1.9861,1.9881,1.9861,1.9879,10019299992.0
2007-08-20 21:00:00,1.9879,1.9885,1.98745,1.9877,11558545000.0
2007-08-20 21:15:00,1.9876,1.9891,1.9876,1.9883,8726600011.0
2007-08-20 21:30:00,1.9883,1.9883,1.9876,1.988,6422400018.0
2007-08-20 21:45:00,1.988,1.9884,1.9873,1.9881,6711599967.0
2007-08-20 22:00:00,1.9881,1.9884,1.9878,1.988,3792699986.0
2007-08-20 22:15:00,1.988,1.9882,1.9878,1.988,2135599996.0
2007-08-20 22:30:00,1.9881,1.9882,1.9876,1.988,3625899997.0
2007-08-20 22:45:00,1.9879,1.9879,1.9872,1.9875,2051899993.0
2007-08-20 23:00:00,1.9875,1.9881,1.98718,1.98757,1770400006.0
2007-08-20 23:15:00,1.988,1.98812,1.9873,1.988,988499999.0
2007-08-20 23:30:00,1.98792,1.9882,1.9876,1.9877,2100100008.0
2007-08-20 23:45:00,1.9879,1.988,1.98741,1.988,2208899985.0
2007-08-21 00:00:00,1.988,1.9884,1.9875,1.98811,1452999990.0
2007-08-21 00:15:00,1.9882,1.9888,1.9877,1.9888,1446999992.0
2007-08-21 00:30:00,1.9888,1.9908,1.9888,1.9891,2479300000.0
2007-08-21 00:45:00,1.98884,1.9895,1.988,1.9883,2542599986.0
2007-08-21 01:00:00,1.9883,1.9883,1.9844,1.9859,3670100006.0
2007-08-21 01:15:00,1.9859,1.9864,1.985,1.9858,2555369997.0
2007-08-21 01:30:00,1.98562,1.9866,1.98521,1.9864,1863600000.0
2007-08-21 01:45:00,1.9866,1.9878,1.9863,1.9869,3236399998.0
2007-08-21 02:00:00,1.9868,1.9869,1.98543,1.98558,2129800001.0
2007-08-21 02:15:00,1.9858,1.9865,1.98495,1.9856,5760699982.0
2007-08-21 02:30:00,1.9856,1.9858,1.98513,1.98543,5113000018.0
2007-08-21 02:45:00,1.9857,1.9857,1.9852,1.9855,1877499997.0
2007-08-21 03:00:00,1.9855,1.9865,1.9852,1.9863,4327299989.0
2007-08-21 03:15:00,1.9863,1.9873,1.9863,1.9873,2741899998.0
2007-08-21 03:30:00,1.9872,1.9878,1.9865,1.9867,5298049991.0
2007-08-21 03:45:00,1.9867,1.9882,1.98608,1.988,4994499978.0
2007-08-21 04:00:00,1.9882,1.9884,1.9868,1.9868,3704999980.0
2007-08-21 04:15:00,1.9868,1.9868,1.9861,1.9863,4867300004.0
2007-08-21 04:30:00,1.9863,1.987,1.9863,1.987,2183399996.0
2007-08-21 04:45:00,1.987,1.987,1.9861,1.9866,2495800018.0
2007-08-21 05:00:00,1.9866,1.9866,1.9859,1.9861,3158100029.0
2007-08-21 05:15:00,1.9861,1.9861,1.9855,1.9859,1351100000.0
2007-08-21 05:30:00,1.9857,1.9876,1.98555,1.9875,2526099999.0
2007-08-21 05:45:00,1.9875,1.9877,1.987,1.9873,2793700001.0
2007-08-21 06:00:00,1.9873,1.9874,1.9868,1.9869,2865100002.0
2007-08-21 06:15:00,1.9869,1.9872,1.9869,1.9871,2016000003.0
2007-08-21 06:30:00,1.9871,1.9875,1.9858,1.9864,3912100002.0
2007-08-21 06:45:00,1.9864,1.987,1.9862,1.9866,2688300016.0
2007-08-21 07:00:00,1.9866,1.9878,1.9863,1.9874,4098200006.0
2007-08-21 07:15:00,1.9874,1.9881,1.98692,1.988,4673800001.0
2007-08-21 07:30:00,1.988,1.9882,1.9868,1.9871,4135300009.0
2007-08-21 07:45:00,1.987,1.9874,1.9861,1.9861,4044400003.0
2007-08-21 08:00:00,1.9861,1.9863,1.98505,1.9854,6751900005.0
2007-08-21 08:15:00,1.9854,1.9854,1.9815,1.9822,16594700007.0
2007-08-21 08:30:00,1.9822,1.9834,1.9789,1.9792,17387100013.0
2007-08-21 08:45:00,1.9796,1.9809,1.979,1.9805,18425334507.0
2007-08-21 09:00:00,1.9806,1.982,1.9803,1.9816,18021099963.0
2007-08-21 09:15:00,1.9816,1.9821,1.97715,1.9788,18199599989.0
2007-08-21 09:30:00,1.9788,1.9789,1.9761,1.9777,26032300047.0
2007-08-21 09:45:00,1.9777,1.9793,1.9777,1.9782,20493100006.0
2007-08-21 10:00:00,1.9782,1.9785,1.9775,1.9783,18085299876.0
2007-08-21 10:15:00,1.9783,1.9787,1.978,1.9785,16170950048.0
2007-08-21 10:30:00,1.9786,1.9794,1.9784,1.9792,9780799974.0
2007-08-21 10:45:00,1.9792,1.9814,1.979,1.98,15897139997.0
2007-08-21 11:00:00,1.9801,1.9801,1.9785,1.9793,13944500003.0
2007-08-21 11:15:00,1.9793,1.9793,1.9746,1.9747,23574399957.0
2007-08-21 11:30:00,1.9747,1.9784,1.9743,1.9784,19953809956.0
2007-08-21 11:45:00,1.9784,1.9786,1.9766,1.9777,12589200006.0
2007-08-21 12:00:00,1.9777,1.9791,1.9772,1.9783,13750774949.0
2007-08-21 12:15:00,1.9784,1.9807,1.9784,1.9806,18450899942.0
2007-08-21 12:30:00,1.9807,1.9836,1.9806,1.9815,20304299939.0
2007-08-21 12:45:00,1.9816,1.9846,1.9815,1.9845,18751488531.0
2007-08-21 13:00:00,1.9848,1.9868,1.9827,1.9829,17551900001.0
2007-08-21 13:15:00,1.9829,1.9857,1.9828,1.9851,17074457523.0
2007-08-21 13:30:00,1.9852,1.9864,1.9842,1.9847,17325660657.0
2007-08-21 13:45:00,1.9847,1.985,1.9841,1.9844,11505599990.0
2007-08-21 14:00:00,1.9844,1.9852,1.9826,1.9831,16041600021.0
2007-08-21 14:15:00,1.9831,1.9831,1.9805,1.9813,23911599972.0
2007-08-21 14:30:00,1.9811,1.9823,1.981,1.9819,19132799939.0
2007-08-21 14:45:00,1.9819,1.9823,1.9807,1.9822,19066299961.0
2007-08-21 15:00:00,1.9823,1.9823,1.9801,1.9803,21504899962.0
2007-08-21 15:15:00,1.9804,1.9806,1.9788,1.98,23119500001.0
2007-08-21 15:30:00,1.98,1.9814,1.9793,1.98095,19163912473.0
2007-08-21 15:45:00,1.981,1.9811,1.9803,1.9809,14855499974.0
2007-08-21 16:00:00,1.9807,1.981,1.97875,1.9788,22081419965.0
2007-08-21 16:15:00,1.9787,1.98065,1.9782,1.9802,19919699941.0
2007-08-21 16:30:00,1.9802,1.983,1.98015,1.9826,21581760023.0
2007-08-21 16:45:00,1.9826,1.9834,1.9816,1.9833,14612626485.0
2007-08-21 17:00:00,1.9833,1.9839,1.98185,1.982,16054215011.0
2007-08-21 17:15:00,1.982,1.9821,1.9805,1.9817,22115639957.0
2007-08-21 17:30:00,1.9817,1.9822,1.9807,1.9808,16145506077.0
2007-08-21 17:45:00,1.9808,1.9814,1.9807,1.9811,10321001800.0
2007-08-21 18:00:00,1.9811,1.982,1.9808,1.9818,7597812884.0
2007-08-21 18:15:00,1.9818,1.9832,1.9815,1.9823,17317500026.0
2007-08-21 18:30:00,1.9822,1.9822,1.9813,1.9819,12595388512.0
2007-08-21 18:45:00,1.982,1.9827,1.9814,1.9818,15773699964.0
2007-08-21 19:00:00,1.9818,1.982,1.981,1.9817,9999399998.0
2007-08-21 19:15:00,1.9817,1.9821,1.9815,1.9818,8077199970.0
2007-08-21 19:30:00,1.9818,1.9833,1.9818,1.9823,6889200003.0
2007-08-21 19:45:00,1.9823,1.9824,1.9818,1.9819,13102099978.0
2007-08-21 20:00:00,1.9819,1.9824,1.9817,1.9819,10129100013.0
2007-08-21 20:15:00,1.9819,1.982,1.9815,1.9819,7449899978.0
2007-08-21 20:30:00,1.9819,1.9824,1.9814,1.9823,8395400011.0
2007-08-21 20:45:00,1.9824,1.9824,1.982,1.9821,8282899982.0
2007-08-21 21:00:00,1.9819,1.9832,1.9819,1.983,11065000028.0
2007-08-21 21:15:00,1.983,1.983,1.9822,1.9822,5058999993.0
2007-08-21 21:30:00,1.9822,1.9827,1.982,1.9823,5731099990.0
2007-08-21 21:45:00,1.9823,1.9825,1.9818,1.9824,4954492900.0
2007-08-21 22:00:00,1.9824,1.9825,1.9816,1.9817,3072299998.0
2007-08-21 22:15:00,1.9817,1.9822,1.9815,1.9817,3343199998.0
2007-08-21 22:30:00,1.9816,1.9824,1.9815,1.9824,1137499998.0
2007-08-21 22:45:00,1.9824,1.9824,1.9814,1.9817,3091600006.0
2007-08-21 23:00:00,1.9814,1.9818,1.9809,1.9812,1383199997.0
2007-08-21 23:15:00,1.9812,1.9815,1.9807,1.9811,1554600000.0
2007-08-21 23:30:00,1.9811,1.9816,1.9808,1.9813,2356999992.0
2007-08-21 23:45:00,1.9813,1.9814,1.98083,1.9814,1179099986.0
2007-08-22 00:00:00,1.9814,1.9818,1.9812,1.9813,2919699983.0
2007-08-22 00:15:00,1.9812,1.9813,1.98021,1.9804,1718300000.0
2007-08-22 00:30:00,1.9808,1.9808,1.9801,1.9804,1594999998.0
2007-08-22 00:45:00,1.9804,1.9805,1.98018,1.9803,984399996.0
2007-08-22 01:00:00,1.9801,1.9809,1.97983,1.9809,1101899994.0
2007-08-22 01:15:00,1.98072,1.9815,1.98033,1.9813,3063300004.0
2007-08-22 01:30:00,1.9813,1.9823,1.98105,1.9822,1067299998.0
2007-08-22 01:45:00,1.9822,1.9836,1.9817,1.9832,5521499995.0
2007-08-22 02:00:00,1.9832,1.98355,1.9816,1.9817,3775599999.0
2007-08-22 02:15:00,1.9817,1.9819,1.9804,1.9819,2609000001.0
2007-08-22 02:30:00,1.9819,1.9821,1.98157,1.9817,1050099999.0
2007-08-22 02:45:00,1.9818,1.9835,1.9815,1.9825,5176399991.0
2007-08-22 03:00:00,1.9826,1.9827,1.9821,1.9822,1760900001.0
2007-08-22 03:15:00,1.9823,1.9825,1.9807,1.9809,2827099995.0
2007-08-22 03:30:00,1.9808,1.9813,1.9806,1.9812,2309499998.0
2007-08-22 03:45:00,1.9813,1.9814,1.9807,1.981,2836700006.0
2007-08-22 04:00:00,1.9811,1.9815,1.9811,1.9812,2046300016.0
2007-08-22 04:15:00,1.9812,1.98131,1.9807,1.981,1882499998.0
2007-08-22 04:30:00,1.981,1.9813,1.981,1.9811,2183599998.0
2007-08-22 04:45:00,1.98111,1.9825,1.98099,1.9822,3162199991.0
2007-08-22 05:00:00,1.9823,1.9827,1.982,1.9824,4422999983.0
2007-08-22 05:15:00,1.9824,1.9824,1.9814,1.982,2678199999.0
2007-08-22 05:30:00,1.982,1.9828,1.98199,1.9824,3879000005.0
2007-08-22 05:45:00,1.9825,1.9826,1.9817,1.98185,1251599999.0
2007-08-22 06:00:00,1.982,1.9825,1.98159,1.9817,3839599987.0
2007-08-22 06:15:00,1.9817,1.9822,1.9816,1.982,2706399997.0
2007-08-22 06:30:00,1.98155,1.9821,1.9813,1.9821,3695000000.0
2007-08-22 06:45:00,1.982,1.9826,1.98195,1.9823,5226500045.0
2007-08-22 07:00:00,1.9824,1.9827,1.9822,1.9823,1877499998.0
2007-08-22 07:15:00,1.9823,1.9833,1.9822,1.9828,3624400001.0
2007-08-22 07:30:00,1.9829,1.9835,1.9827,1.9833,3501500002.0
2007-08-22 07:45:00,1.9833,1.9834,1.9828,1.9832,5532499987.0
2007-08-22 08:00:00,1.9832,1.9844,1.9821,1.9839,11714660001.0
2007-08-22 08:15:00,1.9839,1.9847,1.9832,1.9844,13710999990.0
2007-08-22 08:30:00,1.9844,1.986,1.98425,1.9854,17857648374.0
2007-08-22 08:45:00,1.9854,1.98565,1.9837,1.9846,15888442532.0
2007-08-22 09:00:00,1.9846,1.9848,1.9841,1.9846,9383100027.0
2007-08-22 09:15:00,1.9846,1.9851,1.9836,1.9843,20730082203.0
2007-08-22 09:30:00,1.9843,1.98445,1.9837,1.984,12349799969.0
2007-08-22 09:45:00,1.984,1.9848,1.9836,1.9843,14544600009.0
2007-08-22 10:00:00,1.9843,1.9852,1.9839,1.9843,11882299888.0
2007-08-22 10:15:00,1.9844,1.9853,1.9841,1.9849,17388599974.0
2007-08-22 10:30:00,1.9847,1.9853,1.98445,1.9846,16944099960.0
2007-08-22 10:45:00,1.9846,1.9846,1.9829,1.9846,17504494574.0
2007-08-22 11:00:00,1.9846,1.985,1.9841,1.9844,12182127386.0
2007-08-22 11:15:00,1.9844,1.9846,1.9838,1.9839,8709121343.0
2007-08-22 11:30:00,1.9838,1.9847,1.98365,1.98455,9221939970.0
2007-08-22 11:45:00,1.9844,1.9849,1.9841,1.9845,10573240021.0
2007-08-22 12:00:00,1.9843,1.9872,1.9843,1.986,16655849966.0
2007-08-22 12:15:00,1.9861,1.9874,1.9857,1.9873,17713699946.0
2007-08-22 12:30:00,1.9874,1.9887,1.9873,1.9878,15227959965.0
2007-08-22 12:45:00,1.9878,1.9896,1.9874,1.98905,13030399992.0
2007-08-22 13:00:00,1.989,1.9897,1.9885,1.9893,19839699994.0
2007-08-22 13:15:00,1.98925,1.99035,1.9891,1.9902,18706782093.0
2007-08-22 13:30:00,1.9901,1.9904,1.9883,1.9884,15015400021.0
2007-08-22 13:45:00,1.9884,1.9887,1.9868,1.9881,18092399973.0
2007-08-22 14:00:00,1.9881,1.9883,1.9876,1.9881,18441699921.0
2007-08-22 14:15:00,1.9881,1.9882,1.9865,1.9875,20023999928.0
2007-08-22 14:30:00,1.9875,1.9875,1.9864,1.9874,21724299971.0
2007-08-22 14:45:00,1.9874,1.9875,1.986,1.9867,23877689008.0
2007-08-22 15:00:00,1.9868,1.987,1.986,1.9863,19413274891.0
2007-08-22 15:15:00,1.9862,1.987,1.9859,1.987,18944699888.0
2007-08-22 15:30:00,1.987,1.9897,1.9869,1.9883,28243000022.0
2007-08-22 15:45:00,1.9882,1.989,1.9878,1.9882,24904399997.0
2007-08-22 16:00:00,1.9882,1.9891,1.9876,1.9887,26313599883.0
2007-08-22 16:15:00,1.9888,1.9914,1.9885,1.9906,19530999840.0
2007-08-22 16:30:00,1.9907,1.9908,1.9878,1.9895,24428499990.0
2007-08-22 16:45:00,1.9896,1.9912,1.9888,1.9912,22004699909.0
2007-08-22 17:00:00,1.9911,1.9914,1.9895,1.9909,24185399972.0
2007-08-22 17:15:00,1.9909,1.9928,1.9907,1.9922,27166899996.0
2007-08-22 17:30:00,1.9915,1.9921,1.9909,1.9913,19558599994.0
2007-08-22 17:45:00,1.9913,1.9917,1.99055,1.9914,15139600011.0
2007-08-22 18:00:00,1.9913,1.9915,1.9904,1.9907,12181400012.0
2007-08-22 18:15:00,1.9907,1.9909,1.9898,1.99,10209100002.0
2007-08-22 18:30:00,1.9899,1.9902,1.9891,1.9895,16462499920.0
2007-08-22 18:45:00,1.9895,1.9906,1.9894,1.9905,16066199956.0
2007-08-22 19:00:00,1.9905,1.9907,1.98985,1.9902,10992399966.0
2007-08-22 19:15:00,1.9903,1.9908,1.9896,1.9907,6982099989.0
2007-08-22 19:30:00,1.9907,1.9917,1.9907,1.9911,13323300014.0
2007-08-22 19:45:00,1.991,1.9917,1.9907,1.9916,13474899938.0
2007-08-22 20:00:00,1.9916,1.9925,1.9915,1.9923,9107800010.0
2007-08-22 20:15:00,1.9923,1.9926,1.9917,1.9918,13001899946.0
2007-08-22 20:30:00,1.9918,1.9919,1.9911,1.9915,10666265779.0
2007-08-22 20:45:00,1.9915,1.9919,1.99133,1.9916,6890899992.0
2007-08-22 21:00:00,1.9916,1.9917,1.9912,1.9916,8044100012.0
2007-08-22 21:15:00,1.9915,1.9928,1.9915,1.9925,15346500028.0
2007-08-22 21:30:00,1.9925,1.9929,1.9924,1.9928,6782099991.0
2007-08-22 21:45:00,1.9928,1.9928,1.9915,1.9918,10551999955.0
2007-08-22 22:00:00,1.9918,1.9921,1.9916,1.9919,6552699986.0
2007-08-22 22:15:00,1.9919,1.9927,1.9916,1.9926,6157399991.0
2007-08-22 22:30:00,1.99245,1.9927,1.9919,1.9923,3958810011.0
2007-08-22 22:45:00,1.9924,1.9929,1.992,1.9928,5149999992.0
2007-08-22 23:00:00,1.9928,1.9928,1.9923,1.99256,1844199993.0
2007-08-22 23:15:00,1.9927,1.9943,1.9927,1.9931,3363099981.0
2007-08-22 23:30:00,1.9931,1.9938,1.9928,1.9931,2559700012.0
2007-08-22 23:45:00,1.9932,1.9935,1.99285,1.9934,2168800013.0
2007-08-23 00:00:00,1.9935,1.9943,1.9932,1.9939,3314900021.0
2007-08-23 00:15:00,1.9939,1.9948,1.99372,1.9947,6148399998.0
2007-08-23 00:30:00,1.9947,1.9951,1.9934,1.9944,4942600006.0
2007-08-23 00:45:00,1.9942,1.9953,1.994,1.9946,5739289977.0
2007-08-23 01:00:00,1.9945,1.9956,1.9945,1.9952,8233275988.0
2007-08-23 01:15:00,1.9953,1.9956,1.9944,1.9951,5888500007.0
2007-08-23 01:30:00,1.9951,1.9951,1.9925,1.9926,4672500010.0
2007-08-23 01:45:00,1.9926,1.9942,1.992,1.9939,3675300004.0
2007-08-23 02:00:00,1.9938,1.9939,1.9917,1.9931,5798599997.0
2007-08-23 02:15:00,1.993,1.9954,1.993,1.9954,3190700007.0
2007-08-23 02:30:00,1.9954,1.9957,1.9952,1.9956,3611100036.0
2007-08-23 02:45:00,1.9956,1.9966,1.995,1.9951,6068729989.0
2007-08-23 03:00:00,1.9952,1.9959,1.99481,1.9951,3595500004.0
2007-08-23 03:15:00,1.9953,1.9955,1.9939,1.9942,4205699998.0
2007-08-23 03:30:00,1.9944,1.9944,1.9938,1.9943,3284800000.0
2007-08-23 03:45:00,1.9943,1.9944,1.9934,1.9943,3022900012.0
2007-08-23 04:00:00,1.9944,1.9954,1.9944,1.9951,3950300007.0
2007-08-23 04:15:00,1.9951,1.9953,1.99475,1.9948,1049099998.0
2007-08-23 04:30:00,1.9948,1.9949,1.99418,1.9946,898199997.0
2007-08-23 04:45:00,1.9946,1.9956,1.99424,1.9955,1426599989.0
2007-08-23 05:00:00,1.9955,1.9957,1.99514,1.99528,2467299994.0
2007-08-23 05:15:00,1.9955,1.9961,1.99506,1.996,1833899995.0
2007-08-23 05:30:00,1.996,1.9975,1.996,1.9971,8721129985.0
2007-08-23 05:45:00,1.9971,1.9974,1.9961,1.9962,4815099996.0
2007-08-23 06:00:00,1.9962,1.9966,1.9958,1.9964,4957815701.0
2007-08-23 06:15:00,1.9964,1.9971,1.9962,1.9964,3450459830.0
2007-08-23 06:30:00,1.9964,1.9966,1.99607,1.99634,2743499994.0
2007-08-23 06:45:00,1.9965,1.9965,1.9955,1.9957,2018699998.0
2007-08-23 07:00:00,1.9957,1.9958,1.99465,1.9951,6200399984.0
2007-08-23 07:15:00,1.9952,1.9955,1.9929,1.9938,8988500032.0
2007-08-23 07:30:00,1.9939,1.9959,1.9939,1.9959,5539999993.0
2007-08-23 07:45:00,1.9959,1.9964,1.99465,1.9963,7649700016.0
2007-08-23 08:00:00,1.9961,1.9967,1.9955,1.9961,9429899970.0
2007-08-23 08:15:00,1.9961,1.9979,1.996,1.9976,11605360153.0
2007-08-23 08:30:00,1.9976,1.9976,1.9958,1.9969,14236649982.0
2007-08-23 08:45:00,1.9969,1.9975,1.9966,1.9966,11140199989.0
2007-08-23 09:00:00,1.9964,1.9968,1.9946,1.99635,15654999987.0
2007-08-23 09:15:00,1.99635,1.9964,1.9938,1.9945,18637841132.0
2007-08-23 09:30:00,1.9946,1.9954,1.9941,1.9947,21726099968.0
2007-08-23 09:45:00,1.9947,1.9949,1.9942,1.9945,9130399991.0
2007-08-23 10:00:00,1.9945,1.9962,1.9942,1.9962,20323400018.0
2007-08-23 10:15:00,1.9962,1.9967,1.9958,1.9962,17866934257.0
2007-08-23 10:30:00,1.9962,1.9967,1.9948,1.9957,14666999977.0
2007-08-23 10:45:00,1.9957,1.9975,1.9955,1.9975,18386500775.0
2007-08-23 11:00:00,1.9974,1.9994,1.9973,1.9992,22394500013.0
2007-08-23 11:15:00,1.9992,2.0001,1.9986,2.0,23075499931.0
2007-08-23 11:30:00,2.0,2.0025,1.99995,2.002,24496860040.0
2007-08-23 11:45:00,2.002,2.0064,2.0019,2.0059,28019800008.0
2007-08-23 12:00:00,2.0068,2.0078,2.0052,2.0052,22590800013.0
2007-08-23 12:15:00,2.0051,2.0075,2.0049,2.0054,26300499947.0
2007-08-23 12:30:00,2.0054,2.0063,2.005,2.0054,22609860782.0
2007-08-23 12:45:00,2.0054,2.0063,2.0045,2.0061,21878099920.0
2007-08-23 13:00:00,2.0064,2.0074,2.0054,2.0061,19135700044.0
2007-08-23 13:15:00,2.006,2.0092,2.006,2.009,20281299986.0
2007-08-23 13:30:00,2.0091,2.0093,2.0072,2.0079,18859743872.0
2007-08-23 13:45:00,2.0079,2.0081,2.0051,2.006,19044490226.0
2007-08-23 14:00:00,2.00625,2.0075,2.0053,2.0063,20550930006.0
2007-08-23 14:15:00,2.0063,2.0063,2.0044,2.0057,20391790181.0
2007-08-23 14:30:00,2.0058,2.0067,2.0052,2.0054,22574436557.0
2007-08-23 14:45:00,2.0054,2.0055,2.0046,2.0047,23065769388.0
2007-08-23 15:00:00,2.0045,2.0055,2.0034,2.0055,24576953650.0
2007-08-23 15:15:00,2.0056,2.0065,2.0054,2.0055,22504057073.0
2007-08-23 15:30:00,2.0055,2.006,2.0041,2.0042,16695999969.0
2007-08-23 15:45:00,2.0042,2.0052,2.0035,2.0052,25569699913.0
2007-08-23 16:00:00,2.0051,2.0057,2.004,2.0041,29245184311.0
2007-08-23 16:15:00,2.0042,2.0046,2.0027,2.004,28390500210.0
2007-08-23 16:30:00,2.0041,2.005,2.0037,2.0047,18637500084.0
2007-08-23 16:45:00,2.0046,2.0057,2.0046,2.0056,23372099960.0
2007-08-23 17:00:00,2.0056,2.0061,2.0051,2.0055,26256799907.0
2007-08-23 17:15:00,2.0055,2.006,2.0047,2.0049,16079499959.0
2007-08-23 17:30:00,2.0051,2.0059,2.0048,2.0052,20109599963.0
2007-08-23 17:45:00,2.005,2.0056,2.0033,2.0033,23172659983.0
2007-08-23 18:00:00,2.0034,2.0041,2.0033,2.004,19541658985.0
2007-08-23 18:15:00,2.004,2.0046,2.0036,2.0043,9861500021.0
2007-08-23 18:30:00,2.0043,2.005,2.0039,2.0046,15076272145.0
2007-08-23 18:45:00,2.0046,2.0048,2.0033,2.0035,10306400005.0
2007-08-23 19:00:00,2.0035,2.0038,2.0024,2.0037,7286699977.0
2007-08-23 19:15:00,2.0037,2.0039,2.0031,2.0033,10386899960.0
2007-08-23 19:30:00,2.0033,2.0044,2.0032,2.0042,6462449997.0
2007-08-23 19:45:00,2.0043,2.0044,2.004,2.0043,1861699997.0
2007-08-23 20:00:00,2.0043,2.0054,2.0039,2.005,5661499992.0
2007-08-23 20:15:00,2.0049,2.0051,2.0042,2.00425,4369900000.0
2007-08-23 20:30:00,2.00425,2.0046,2.003,2.0036,8761199963.0
2007-08-23 20:45:00,2.0037,2.0037,2.0026,2.0029,8333999985.0
2007-08-23 21:00:00,2.0029,2.0034,2.0027,2.0033,4224599981.0
2007-08-23 21:15:00,2.0033,2.0051,2.00255,2.0041,11278999976.0
2007-08-23 21:30:00,2.0041,2.0046,2.0036,2.0044,2720050005.0
2007-08-23 21:45:00,2.0044,2.0049,2.0044,2.0045,3199999970.0
2007-08-23 22:00:00,2.0045,2.00545,2.00425,2.00525,5810499992.0
2007-08-23 22:15:00,2.0053,2.0059,2.0053,2.0056,2888800003.0
2007-08-23 22:30:00,2.0056,2.0056,2.0053,2.0054,2580000002.0
2007-08-23 22:45:00,2.0054,2.0061,2.0054,2.0055,2024100017.0
2007-08-23 23:00:00,2.0056,2.0061,2.0051,2.0053,1410300000.0
2007-08-23 23:15:00,2.0054,2.0055,2.00493,2.0052,1224900000.0
2007-08-23 23:30:00,2.0052,2.0056,2.0051,2.00545,1772200007.0
2007-08-23 23:45:00,2.00555,2.00578,2.0045,2.005,5762700013.0
2007-08-24 00:00:00,2.005,2.005,2.0043,2.0046,1689799987.0
2007-08-24 00:15:00,2.0046,2.0047,2.00402,2.0045,1707999988.0
2007-08-24 00:30:00,2.0045,2.0045,2.00402,2.00406,1474299995.0
2007-08-24 00:45:00,2.0043,2.0043,2.0026,2.00285,2648000006.0
2007-08-24 01:00:00,2.00291,2.0043,2.0021,2.003,2535832623.0
2007-08-24 01:15:00,2.003,2.0045,2.00292,2.0045,2341099996.0
2007-08-24 01:30:00,2.0044,2.0046,2.00349,2.0041,3395400012.0
2007-08-24 01:45:00,2.0041,2.0047,2.00395,2.0045,1045999998.0
2007-08-24 02:00:00,2.0045,2.0049,2.0042,2.0046,1347700005.0
2007-08-24 02:15:00,2.0046,2.0048,2.0042,2.0047,2337699990.0
2007-08-24 02:30:00,2.0047,2.0054,2.0045,2.0052,6011999995.0
2007-08-24 02:45:00,2.0052,2.0053,2.0044,2.00445,2543900004.0
2007-08-24 03:00:00,2.0044,2.0049,2.004,2.0041,2149200013.0
2007-08-24 03:15:00,2.0042,2.0046,2.00387,2.0044,1961900003.0
2007-08-24 03:30:00,2.0044,2.0054,2.00405,2.00506,4742900004.0
2007-08-24 03:45:00,2.0054,2.0057,2.0047,2.00545,1893900001.0
2007-08-24 04:00:00,2.0055,2.0055,2.0049,2.005,3070299992.0
2007-08-24 04:15:00,2.005,2.0054,2.00474,2.0052,4927999991.0
2007-08-24 04:30:00,2.0052,2.0053,2.00475,2.0049,2208799996.0
2007-08-24 04:45:00,2.0049,2.0056,2.0048,2.0053,3827699996.0
2007-08-24 05:00:00,2.0053,2.0057,2.0052,2.0055,2651499994.0
2007-08-24 05:15:00,2.0055,2.0056,2.0053,2.0053,1664100000.0
2007-08-24 05:30:00,2.0054,2.0057,2.005,2.0051,3048100008.0
2007-08-24 05:45:00,2.0051,2.0051,2.0042,2.0043,2180299996.0
2007-08-24 06:00:00,2.0043,2.0045,2.0021,2.0024,5773200008.0
2007-08-24 06:15:00,2.0024,2.0038,2.0024,2.0035,4297893995.0
2007-08-24 06:30:00,2.0035,2.0039,2.0031,2.0033,3953599995.0
2007-08-24 06:45:00,2.0033,2.0038,2.0026,2.0028,5085000012.0
2007-08-24 07:00:00,2.0028,2.003,2.0027,2.003,2281099993.0
2007-08-24 07:15:00,2.003,2.0033,2.0027,2.0031,2851000002.0
2007-08-24 07:30:00,2.0032,2.0033,2.00246,2.00279,3558899997.0
2007-08-24 07:45:00,2.003,2.0032,2.0022,2.0027,5069892563.0
2007-08-24 08:00:00,2.0027,2.0027,2.0012,2.0012,8321700001.0
2007-08-24 08:15:00,2.0013,2.0015,2.0006,2.0011,12857599999.0
2007-08-24 08:30:00,2.0011,2.0019,1.9994,1.9999,21217147748.0
2007-08-24 08:45:00,1.9998,2.0,1.9978,1.999,20975320000.0
2007-08-24 09:00:00,1.999,2.0008,1.9988,1.9996,18763884495.0
2007-08-24 09:15:00,1.99955,2.0008,1.9986,2.0008,16470191159.0
2007-08-24 09:30:00,2.0007,2.0008,1.9996,1.9999,15460466404.0
2007-08-24 09:45:00,2.0,2.0026,2.0,2.0016,26125771112.0
2007-08-24 10:00:00,2.0017,2.0021,2.0012,2.00175,17660477773.0
2007-08-24 10:15:00,2.0016,2.0018,2.0006,2.0006,18929272632.0
2007-08-24 10:30:00,2.0006,2.0057,2.0006,2.005,21485456577.0
2007-08-24 10:45:00,2.005,2.0058,2.0042,2.0043,21739999942.0
2007-08-24 11:00:00,2.0042,2.0043,2.0031,2.0036,14789903465.0
2007-08-24 11:15:00,2.0036,2.0038,2.0026,2.0037,14887569948.0
2007-08-24 11:30:00,2.0037,2.0043,2.0034,2.0036,10376570881.0
2007-08-24 11:45:00,2.0036,2.00365,2.0017,2.0021,15121072283.0
2007-08-24 12:00:00,2.0021,2.0026,2.0006,2.0012,15543179954.0
2007-08-24 12:15:00,2.0012,2.0019,2.0008,2.0015,18364750515.0
2007-08-24 12:30:00,2.0016,2.0024,2.0015,2.0019,16677654124.0
2007-08-24 12:45:00,2.0019,2.0033,2.0015,2.0028,10773699983.0
2007-08-24 13:00:00,2.0027,2.0052,2.0024,2.0044,19637700114.0
2007-08-24 13:15:00,2.0044,2.0048,2.0037,2.0038,21414134413.0
2007-08-24 13:30:00,2.0038,2.0051,2.0032,2.0049,23188199993.0
2007-08-24 13:45:00,2.0051,2.0055,2.0046,2.0049,17694272944.0
2007-08-24 14:00:00,2.0049,2.0064,2.00465,2.0055,19477699953.0
2007-08-24 14:15:00,2.0054,2.006,2.0052,2.0059,24625499943.0
2007-08-24 14:30:00,2.0058,2.0083,2.0048,2.007,29449000196.0
2007-08-24 14:45:00,2.0072,2.0102,2.0071,2.0098,31552500210.0
2007-08-24 15:00:00,2.0097,2.0106,2.0092,2.0101,23371900111.0
2007-08-24 15:15:00,2.01,2.0102,2.0074,2.009,30580400012.0
2007-08-24 15:30:00,2.0089,2.0098,2.0082,2.0083,19577099984.0
2007-08-24 15:45:00,2.0081,2.0101,2.0081,2.0097,16633899987.0
2007-08-24 16:00:00,2.0088,2.0116,2.0088,2.0093,28441899939.0
2007-08-24 16:15:00,2.0094,2.0104,2.0089,2.0095,20009099918.0
2007-08-24 16:30:00,2.0096,2.0112,2.0092,2.0107,24998999998.0
2007-08-24 16:45:00,2.0107,2.0113,2.0092,2.0094,25077200064.0
2007-08-24 17:00:00,2.0095,2.0098,2.008,2.0091,12443999960.0
2007-08-24 17:15:00,2.0092,2.0095,2.0085,2.0086,17295699950.0
2007-08-24 17:30:00,2.0086,2.01,2.008,2.0082,21974499948.0
2007-08-24 17:45:00,2.0081,2.0099,2.0076,2.0097,23078099941.0
2007-08-24 18:00:00,2.0097,2.0098,2.0084,2.009,12872599964.0
2007-08-24 18:15:00,2.009,2.0112,2.009,2.011,22187999990.0
2007-08-24 18:30:00,2.011,2.0115,2.0104,2.0104,18091099962.0
2007-08-24 18:45:00,2.0104,2.0132,2.0102,2.0116,11128000014.0
2007-08-24 19:00:00,2.0116,2.0131,2.011,2.013,17643199992.0
2007-08-24 19:15:00,2.013,2.0132,2.012,2.0124,14944299979.0
2007-08-24 19:30:00,2.0124,2.0132,2.0122,2.013,7929199974.0
2007-08-24 19:45:00,2.013,2.0138,2.0128,2.0132,7296799987.0
2007-08-24 20:00:00,2.0131,2.0133,2.0127,2.0128,7091600012.0
2007-08-24 20:15:00,2.0128,2.0134,2.0126,2.0132,3974199977.0
2007-08-24 20:30:00,2.0132,2.0136,2.013,2.0131,6283799985.0
2007-08-24 20:45:00,2.0131,2.0136,2.01281,2.0132,6197899998.0
2007-08-24 21:00:00,2.0133,2.0137,2.0131,2.0136,5567299972.0
2007-08-24 21:15:00,2.0136,2.0136,2.0129,2.0129,3056800010.0
2007-08-24 21:30:00,2.013,2.0135,2.0129,2.0132,3184999986.0
2007-08-24 21:45:00,2.0133,2.0136,2.013,2.0133,3524599992.0
2007-08-24 22:00:00,2.0133,2.0136,2.0129,2.013,2590099993.0
2007-08-24 22:15:00,2.013,2.0136,2.0128,2.0132,2099000007.0
2007-08-24 22:30:00,2.0132,2.0137,2.0128,2.0135,2314200004.0
2007-08-24 22:45:00,2.0135,2.0149,2.0133,2.0141,4065400003.0
2007-08-27 00:00:00,2.0134,2.0138,2.0132,2.0133,420000000.0
2007-08-27 00:15:00,2.0134,2.0146,2.0134,2.0141,420000000.0
2007-08-27 00:30:00,2.014,2.0148,2.0138,2.0148,504000000.0
2007-08-27 00:45:00,2.0147,2.0152,2.0145,2.0152,462000000.0
2007-08-27 01:00:00,2.0151,2.0177,2.015,2.0176,546000000.0
2007-08-27 01:15:00,2.0175,2.0177,2.0166,2.017,630000000.0
2007-08-27 01:30:00,2.0171,2.0177,2.0171,2.0175,546000000.0
2007-08-27 01:45:00,2.0176,2.0178,2.0173,2.0174,420000000.0
2007-08-27 02:00:00,2.0175,2.0188,2.0174,2.0184,3481100009.0
2007-08-27 02:15:00,2.0184,2.0191,2.0179,2.0188,5461000024.0
2007-08-27 02:30:00,2.0188,2.019,2.0184,2.0186,3750400018.0
2007-08-27 02:45:00,2.0186,2.019,2.0185,2.0185,5605400018.0
2007-08-27 03:00:00,2.0185,2.0188,2.0174,2.0176,3977899996.0
2007-08-27 03:15:00,2.0177,2.0179,2.0169,2.017,2971600012.0
2007-08-27 03:30:00,2.017,2.0177,2.0162,2.0163,5377400019.0
2007-08-27 03:45:00,2.0163,2.0175,2.016,2.0174,6248100001.0
2007-08-27 04:00:00,2.0174,2.0186,2.0174,2.0182,4345600006.0
2007-08-27 04:15:00,2.0182,2.0182,2.0172,2.0175,3736499965.0
2007-08-27 04:30:00,2.01723,2.0175,2.01659,2.0167,2208890024.0
2007-08-27 04:45:00,2.0168,2.0168,2.0157,2.0159,4327050002.0
2007-08-27 05:00:00,2.0159,2.016,2.0142,2.0148,4736599992.0
2007-08-27 05:15:00,2.0148,2.0158,2.0148,2.0156,2641499985.0
2007-08-27 05:30:00,2.0156,2.0158,2.01504,2.01534,1840500000.0
2007-08-27 05:45:00,2.0155,2.0157,2.01519,2.0155,5033200018.0
2007-08-27 06:00:00,2.0155,2.0155,2.0151,2.0154,2281700000.0
2007-08-27 06:15:00,2.0154,2.0154,2.01465,2.015,1638199991.0
2007-08-27 06:30:00,2.015,2.0154,2.0144,2.0148,2114769995.0
2007-08-27 06:45:00,2.0148,2.015,2.014,2.0146,2370209991.0
2007-08-27 07:00:00,2.0146,2.0151,2.0143,2.015,2471299999.0
2007-08-27 07:15:00,2.015,2.0158,2.01479,2.0153,6705099989.0
2007-08-27 07:30:00,2.0153,2.0156,2.0151,2.0155,2169799992.0
2007-08-27 07:45:00,2.0153,2.0179,2.0151,2.0174,7292700006.0
2007-08-27 08:00:00,2.0174,2.0184,2.017,2.0175,8857979986.0
2007-08-27 08:15:00,2.0175,2.0183,2.0171,2.0177,6914800011.0
2007-08-27 08:30:00,2.0177,2.0181,2.0171,2.0178,6261599980.0
2007-08-27 08:45:00,2.0178,2.0178,2.01715,2.0178,3779699997.0
2007-08-27 09:00:00,2.0178,2.0181,2.0172,2.0176,9367800024.0
2007-08-27 09:15:00,2.0176,2.0178,2.0172,2.0175,12782999993.0
2007-08-27 09:30:00,2.0175,2.0189,2.0173,2.018,13124000001.0
2007-08-27 09:45:00,2.018,2.0181,2.0158,2.0161,12530299965.0
2007-08-27 10:00:00,2.0161,2.0168,2.0159,2.0166,14118199980.0
2007-08-27 10:15:00,2.0166,2.0173,2.0165,2.0166,12871999996.0
2007-08-27 10:30:00,2.0166,2.0166,2.0155,2.0157,9799500029.0
2007-08-27 10:45:00,2.0157,2.0158,2.0147,2.0149,11726700022.0
2007-08-27 11:00:00,2.0149,2.0154,2.0148,2.0152,7352899997.0
2007-08-27 11:15:00,2.0151,2.0157,2.0151,2.0154,8435299980.0
2007-08-27 11:30:00,2.0155,2.0156,2.0141,2.0145,14401279912.0
2007-08-27 11:45:00,2.0145,2.0149,2.0144,2.0148,8100199999.0
2007-08-27 12:00:00,2.0148,2.0168,2.0146,2.0164,11391299939.0
2007-08-27 12:15:00,2.0165,2.0165,2.0155,2.0159,9521999989.0
2007-08-27 12:30:00,2.0159,2.016,2.0155,2.0157,9133299964.0
2007-08-27 12:45:00,2.0157,2.016,2.0154,2.0158,6387599918.0
2007-08-27 13:00:00,2.0158,2.0161,2.0157,2.016,9010299940.0
2007-08-27 13:15:00,2.016,2.016,2.01545,2.0155,10198299998.0
2007-08-27 13:30:00,2.0156,2.016,2.0154,2.0154,13647650028.0
2007-08-27 13:45:00,2.0155,2.0155,2.0135,2.0141,22150499949.0
2007-08-27 14:00:00,2.0141,2.0154,2.01335,2.0152,15008399987.0
2007-08-27 14:15:00,2.0153,2.0156,2.0133,2.0138,17785700037.0
2007-08-27 14:30:00,2.0138,2.0152,2.0138,2.015,19284200053.0
2007-08-27 14:45:00,2.015,2.0155,2.0142,2.0151,18700800047.0
2007-08-27 15:00:00,2.0151,2.0166,2.0147,2.0162,17558600014.0
2007-08-27 15:15:00,2.0162,2.0163,2.0159,2.0161,17844699948.0
2007-08-27 15:30:00,2.0161,2.0165,2.0149,2.0154,25940899945.0
2007-08-27 15:45:00,2.0155,2.0165,2.0149,2.0159,20128500035.0
2007-08-27 16:00:00,2.016,2.0164,2.0137,2.0149,15424500072.0
2007-08-27 16:15:00,2.01485,2.0162,2.01485,2.0161,12574099983.0
2007-08-27 16:30:00,2.0161,2.0161,2.0138,2.0143,20554200027.0
2007-08-27 16:45:00,2.0144,2.0149,2.0136,2.0143,20310800044.0
2007-08-27 17:00:00,2.0143,2.0144,2.0138,2.01415,9330099983.0
2007-08-27 17:15:00,2.0142,2.0143,2.0132,2.0138,14282500081.0
2007-08-27 17:30:00,2.0138,2.014,2.0135,2.014,14029000014.0
2007-08-27 17:45:00,2.014,2.0144,2.01275,2.0132,12502199988.0
2007-08-27 18:00:00,2.0132,2.0133,2.0124,2.013,10148612497.0
2007-08-27 18:15:00,2.013,2.0137,2.013,2.0134,7300400003.0
2007-08-27 18:30:00,2.0134,2.014,2.0133,2.0139,4769399968.0
2007-08-27 18:45:00,2.0139,2.0139,2.0127,2.0127,7291639999.0
2007-08-27 19:00:00,2.0127,2.0135,2.0125,2.0132,10967489986.0
2007-08-27 19:15:00,2.0132,2.0132,2.0125,2.013,2871000009.0
2007-08-27 19:30:00,2.013,2.0133,2.0118,2.0122,6448099995.0
2007-08-27 19:45:00,2.0122,2.0123,2.0119,2.012,4019800011.0
2007-08-27 20:00:00,2.012,2.0128,2.0119,2.0126,5448399997.0
2007-08-27 20:15:00,2.0126,2.0134,2.0126,2.013,2322800002.0
2007-08-27 20:30:00,2.013,2.0139,2.013,2.0139,5622799993.0
2007-08-27 20:45:00,2.0137,2.0139,2.0128,2.0128,7540699989.0
2007-08-27 21:00:00,2.0129,2.0135,2.0127,2.0132,2426400004.0
2007-08-27 21:15:00,2.0132,2.0132,2.0123,2.0125,2757199995.0
2007-08-27 21:30:00,2.0125,2.013,2.0123,2.0128,2112700007.0
2007-08-27 21:45:00,2.0128,2.0129,2.01245,2.0126,2562499999.0
2007-08-27 22:00:00,2.0125,2.0127,2.0125,2.0126,1262499996.0
2007-08-27 22:15:00,2.0126,2.0126,2.0121,2.0122,1248200000.0
2007-08-27 22:30:00,2.0122,2.0124,2.0118,2.0121,2485199995.0
2007-08-27 22:45:00,2.0121,2.0124,2.0118,2.0119,3715999974.0
2007-08-27 23:00:00,2.0119,2.0125,2.01145,2.01145,2170999994.0
2007-08-27 23:15:00,2.0116,2.0116,2.0108,2.01096,2832699996.0
2007-08-27 23:30:00,2.011,2.0114,2.0107,2.01095,1807199996.0
2007-08-27 23:45:00,2.011,2.0112,2.0101,2.0103,1895799997.0
2007-08-28 00:00:00,2.0103,2.0104,2.0102,2.0103,1518499994.0
2007-08-28 00:15:00,2.0102,2.0104,2.0097,2.0101,1916800002.0
2007-08-28 00:30:00,2.0101,2.0101,2.0082,2.0084,1660400001.0
2007-08-28 00:45:00,2.0084,2.0089,2.008,2.0088,1548599999.0
2007-08-28 01:00:00,2.0088,2.0091,2.0084,2.009,1599500001.0
2007-08-28 01:15:00,2.0089,2.01,2.0089,2.0095,948862500.0
2007-08-28 01:30:00,2.0095,2.0095,2.0088,2.0091,900200000.0
2007-08-28 01:45:00,2.0091,2.01,2.00889,2.0091,2014500005.0
2007-08-28 02:00:00,2.00882,2.0096,2.00875,2.0092,1633900001.0
2007-08-28 02:15:00,2.0092,2.0095,2.00895,2.0091,2060999993.0
2007-08-28 02:30:00,2.0091,2.0091,2.00785,2.0079,3382299991.0
2007-08-28 02:45:00,2.0079,2.0079,2.0058,2.0058,10653999974.0
2007-08-28 03:00:00,2.0058,2.007,2.0055,2.0069,4741800013.0
2007-08-28 03:15:00,2.0069,2.0089,2.0069,2.0087,6764900024.0
2007-08-28 03:30:00,2.0087,2.0094,2.0084,2.0093,3525199996.0
2007-08-28 03:45:00,2.0093,2.0094,2.0075,2.0078,4066399991.0
2007-08-28 04:00:00,2.0077,2.0079,2.00732,2.0076,3120500006.0
2007-08-28 04:15:00,2.0076,2.0084,2.0076,2.00764,1994700001.0
2007-08-28 04:30:00,2.0079,2.0079,2.00701,2.00724,2232000007.0
2007-08-28 04:45:00,2.00715,2.008,2.00715,2.0077,2408000004.0
2007-08-28 05:00:00,2.0076,2.0078,2.00698,2.0077,2711300005.0
2007-08-28 05:15:00,2.0077,2.0077,2.0063,2.0064,5165399993.0
2007-08-28 05:30:00,2.0064,2.007,2.006,2.0067,9220500005.0
2007-08-28 05:45:00,2.0067,2.007,2.0058,2.0066,7235299999.0
2007-08-28 06:00:00,2.0067,2.0072,2.0062,2.0062,5886799992.0
2007-08-28 06:15:00,2.0062,2.0063,2.0056,2.0056,4741099998.0
2007-08-28 06:30:00,2.0055,2.0071,2.0055,2.0068,10054899989.0
2007-08-28 06:45:00,2.0068,2.0073,2.0065,2.0068,4506100014.0
2007-08-28 07:00:00,2.0068,2.0068,2.0052,2.0052,4698000014.0
2007-08-28 07:15:00,2.0052,2.0055,2.0046,2.0049,7811800020.0
2007-08-28 07:30:00,2.005,2.0056,2.005,2.0055,4530200030.0
2007-08-28 07:45:00,2.0055,2.0058,2.0051,2.0051,6149600005.0
2007-08-28 08:00:00,2.0051,2.0054,2.0032,2.0044,14464800033.0
2007-08-28 08:15:00,2.0045,2.005,2.0025,2.0048,17052940021.0
2007-08-28 08:30:00,2.0048,2.0056,2.0047,2.0053,14730599920.0
2007-08-28 08:45:00,2.0052,2.0052,2.0036,2.004,15845669939.0
2007-08-28 09:00:00,2.004,2.0043,2.0035,2.0042,16294100029.0
2007-08-28 09:15:00,2.0048,2.0061,2.0048,2.0061,7900040019.0
2007-08-28 09:30:00,2.0066,2.0068,2.0052,2.00555,15747600047.0
2007-08-28 09:45:00,2.00555,2.0059,2.0049,2.0052,15419689971.0
2007-08-28 10:00:00,2.0052,2.0065,2.0052,2.0055,14423862058.0
2007-08-28 10:15:00,2.0056,2.0058,2.0047,2.0052,15654499954.0
2007-08-28 10:30:00,2.0052,2.0052,2.0046,2.005,17023888171.0
2007-08-28 10:45:00,2.0057,2.0057,2.0053,2.00565,13086481051.0
2007-08-28 11:00:00,2.0054,2.0057,2.00505,2.0051,11732507847.0
2007-08-28 11:15:00,2.0051,2.0055,2.005,2.0053,10445162068.0
2007-08-28 11:30:00,2.0052,2.0055,2.005,2.0055,10661954281.0
2007-08-28 11:45:00,2.0056,2.0062,2.0054,2.0062,12747097344.0
2007-08-28 12:00:00,2.0062,2.0097,2.0061,2.0095,4262300011.0
2007-08-28 12:15:00,2.0096,2.0096,2.0082,2.0086,15911125136.0
2007-08-28 12:30:00,2.0086,2.0089,2.0082,2.0087,8429580198.0
2007-08-28 12:45:00,2.0113,2.012,2.01095,2.0111,8180700028.0
2007-08-28 13:00:00,2.0111,2.0121,2.0111,2.0118,13672599967.0
2007-08-28 13:15:00,2.0118,2.0134,2.0118,2.0131,9205299983.0
2007-08-28 13:30:00,2.013,2.0138,2.0124,2.0134,11183168998.0
2007-08-28 13:45:00,2.0133,2.0136,2.0126,2.0129,13867599954.0
2007-08-28 14:00:00,2.0129,2.0131,2.0123,2.0127,14469538069.0
2007-08-28 14:15:00,2.0127,2.0134,2.0119,2.0133,12962399984.0
2007-08-28 14:30:00,2.0133,2.0134,2.01225,2.01225,15939618936.0
2007-08-28 14:45:00,2.01115,2.0115,2.0106,2.0114,9325998933.0
2007-08-28 15:00:00,2.0113,2.01145,2.0109,2.011,6039677049.0
2007-08-28 15:15:00,2.011,2.0111,2.00995,2.00995,7973900018.0
2007-08-28 15:30:00,2.0093,2.0102,2.0093,2.0101,3531700006.0
2007-08-28 15:45:00,2.0084,2.009,2.0079,2.0089,10843793843.0
2007-08-28 16:00:00,2.0089,2.0098,2.0081,2.0088,4416400005.0
2007-08-28 16:15:00,2.0094,2.0104,2.0085,2.009,9655799991.0
2007-08-28 16:30:00,2.00925,2.0099,2.00905,2.0099,3687600002.0
2007-08-28 16:45:00,2.0084,2.0087,2.0082,2.0087,4962869126.0
2007-08-28 17:00:00,2.0091,2.0093,2.0075,2.0076,5017099974.0
2007-08-28 17:15:00,2.0073,2.0078,2.0072,2.0073,5745499995.0
2007-08-28 17:30:00,2.0075,2.0081,2.0073,2.0076,5845499975.0
2007-08-28 17:45:00,2.0069,2.007,2.00615,2.0063,7131799987.0
2007-08-28 18:00:00,2.0063,2.00685,2.00605,2.0068,12381299941.0
2007-08-28 18:15:00,2.00685,2.0084,2.00685,2.00775,16852999767.0
2007-08-28 18:30:00,2.0077,2.0084,2.00735,2.0078,15014152107.0
2007-08-28 18:45:00,2.0078,2.0078,2.00685,2.00695,10750920058.0
2007-08-28 19:00:00,2.007,2.0074,2.0069,2.00715,11161000026.0
2007-08-28 19:15:00,2.00715,2.0075,2.007,2.0072,9259199989.0
2007-08-28 19:30:00,2.0072,2.0075,2.0071,2.00735,5845399992.0
2007-08-28 19:45:00,2.0073,2.0075,2.00705,2.0073,4768800009.0
2007-08-28 20:00:00,2.0073,2.0075,2.0065,2.0067,10290700003.0
2007-08-28 20:15:00,2.0067,2.0073,2.0062,2.007,9539200006.0
2007-08-28 20:30:00,2.007,2.0073,2.0065,2.0067,15097000058.0
2007-08-28 20:45:00,2.0067,2.00735,2.0067,2.00715,9643599971.0
2007-08-28 21:00:00,2.00715,2.00725,2.0058,2.006,11052500014.0
2007-08-28 21:15:00,2.006,2.006,2.004,2.0042,13712444430.0
2007-08-28 21:30:00,2.0042,2.0043,2.0032,2.0036,8422500010.0
2007-08-28 21:45:00,2.0036,2.0037,2.0027,2.0034,14576099978.0
2007-08-28 22:00:00,2.0034,2.004,2.0028,2.00295,11366700034.0
2007-08-28 22:15:00,2.0022,2.0024,2.0,2.0,9496299997.0
2007-08-28 22:30:00,2.0001,2.0011,1.99995,2.0007,6489499996.0
2007-08-28 22:45:00,2.0007,2.002,2.0007,2.0018,3375800007.0
2007-08-28 23:00:00,2.0018,2.0018,2.00005,2.0001,2077400003.0
2007-08-28 23:15:00,2.0001,2.0024,1.9993,2.0017,4812372698.0
2007-08-28 23:30:00,2.0017,2.0022,2.00145,2.002,2734400006.0
2007-08-28 23:45:00,2.002,2.002,1.9993,1.9996,2436399986.0
2007-08-29 00:00:00,1.9996,2.00015,1.9989,1.9996,3924599983.0
2007-08-29 00:15:00,1.9996,2.0004,1.9996,2.0003,2037399996.0
2007-08-29 00:30:00,2.0,2.0004,1.99975,2.0003,1581499992.0
2007-08-29 00:45:00,2.0003,2.00085,2.0001,2.0002,1965600013.0
2007-08-29 01:00:00,2.0003,2.0017,2.0001,2.0007,4194699983.0
2007-08-29 01:15:00,2.0006,2.001,1.99925,1.9993,8448799995.0
2007-08-29 01:30:00,1.9993,1.9997,1.9979,1.9987,4395700005.0
2007-08-29 01:45:00,1.9987,1.999,1.9975,1.9981,9158300025.0
2007-08-29 02:00:00,1.9984,1.9991,1.998,1.9981,3445200001.0
2007-08-29 02:15:00,1.998,1.9989,1.9977,1.9988,5158800006.0
2007-08-29 02:30:00,1.9987,1.9991,1.9984,1.9985,4450600002.0
2007-08-29 02:45:00,1.9985,1.999,1.9983,1.9985,4901095040.0
2007-08-29 03:00:00,1.9985,1.9985,1.9974,1.9975,4101299983.0
2007-08-29 03:15:00,1.9975,1.9975,1.9958,1.9973,10385000008.0
2007-08-29 03:30:00,1.9972,1.9982,1.9966,1.998,7297900000.0
2007-08-29 03:45:00,1.9979,1.9985,1.9975,1.9977,4870700008.0
2007-08-29 04:00:00,1.9977,1.9985,1.9976,1.9985,3761800007.0
2007-08-29 04:15:00,1.9985,1.9985,1.9979,1.9985,2678299999.0
2007-08-29 04:30:00,1.9985,1.9989,1.9979,1.9987,3319800001.0
2007-08-29 04:45:00,1.9987,1.9993,1.9983,1.9991,5031799991.0
2007-08-29 05:00:00,1.9991,1.9993,1.9984,1.9988,5396700006.0
2007-08-29 05:15:00,1.9988,1.9995,1.9987,1.9994,3724399993.0
2007-08-29 05:30:00,1.9994,2.0004,1.99935,2.0002,7637799980.0
2007-08-29 05:45:00,2.0002,2.0019,1.99922,2.00165,7395999995.0
2007-08-29 06:00:00,2.0016,2.0037,2.0011,2.0028,12452000015.0
2007-08-29 06:15:00,2.0029,2.0036,2.0013,2.0019,6492199988.0
2007-08-29 06:30:00,2.0019,2.0031,2.0015,2.002,4961600016.0
2007-08-29 06:45:00,2.002,2.0032,2.00192,2.0032,3248999994.0
2007-08-29 07:00:00,2.0032,2.0032,2.0017,2.0017,2814500004.0
2007-08-29 07:15:00,2.0019,2.0021,2.0017,2.0018,5365899994.0
2007-08-29 07:30:00,2.0018,2.0021,2.0007,2.0007,6188100002.0
2007-08-29 07:45:00,2.0008,2.001,1.9992,1.9999,11058350198.0
2007-08-29 08:00:00,1.9999,2.0005,1.999,2.0001,10254604010.0
2007-08-29 08:15:00,2.0001,2.0023,1.9999,2.0018,18031172426.0
2007-08-29 08:30:00,2.0018,2.0018,2.0001,2.001,21816299669.0
2007-08-29 08:45:00,2.001,2.0012,1.9989,1.9992,25399867575.0
2007-08-29 09:00:00,1.9993,1.99955,1.9978,1.99955,22976658110.0
2007-08-29 09:15:00,1.99955,2.0031,1.9995,2.0029,26637299913.0
2007-08-29 09:30:00,2.003,2.0042,2.0024,2.0039,26806899964.0
2007-08-29 09:45:00,2.0038,2.0044,2.0033,2.0034,22461847546.0
2007-08-29 10:00:00,2.0033,2.0072,2.0027,2.0067,21725235497.0
2007-08-29 10:15:00,2.0068,2.0069,2.005,2.0059,20064500057.0
2007-08-29 10:30:00,2.0059,2.00605,2.005,2.0053,21175347905.0
2007-08-29 10:45:00,2.0053,2.0061,2.00465,2.0061,17320864981.0
2007-08-29 11:00:00,2.0057,2.0068,2.0051,2.0066,23638999973.0
2007-08-29 11:15:00,2.0065,2.0077,2.0063,2.0075,17450100015.0
2007-08-29 11:30:00,2.0075,2.0107,2.007,2.0104,27149438055.0
2007-08-29 11:45:00,2.0104,2.0115,2.0097,2.01,28391499992.0
2007-08-29 12:00:00,2.0103,2.0106,2.0092,2.0096,17326799945.0
2007-08-29 12:15:00,2.0097,2.0102,2.0091,2.0097,13709557688.0
2007-08-29 12:30:00,2.0097,2.0124,2.00945,2.0118,24612899945.0
2007-08-29 12:45:00,2.0118,2.0144,2.0118,2.0139,25071607743.0
2007-08-29 13:00:00,2.014,2.0151,2.0125,2.01255,25095599985.0
2007-08-29 13:15:00,2.0126,2.0128,2.011,2.0111,23983299948.0
2007-08-29 13:30:00,2.0112,2.0118,2.011,2.0112,13569356815.0
2007-08-29 13:45:00,2.0112,2.0123,2.0106,2.0122,23258397316.0
2007-08-29 14:00:00,2.0121,2.0133,2.0121,2.0127,22227294613.0
2007-08-29 14:15:00,2.0128,2.0129,2.0115,2.0115,21926975691.0
2007-08-29 14:30:00,2.0114,2.013,2.0114,2.01285,17188899996.0
2007-08-29 14:45:00,2.0129,2.0139,2.0127,2.01325,26278799517.0
2007-08-29 15:00:00,2.01325,2.0143,2.0127,2.0128,19925907044.0
2007-08-29 15:15:00,2.0128,2.0149,2.01275,2.0142,16922968862.0
2007-08-29 15:30:00,2.0141,2.0162,2.0141,2.0153,24086499939.0
2007-08-29 15:45:00,2.0154,2.0159,2.0145,2.01505,24831099931.0
2007-08-29 16:00:00,2.015,2.0152,2.0134,2.0134,21066299975.0
2007-08-29 16:15:00,2.0135,2.0145,2.0133,2.0135,23244800036.0
2007-08-29 16:30:00,2.0134,2.0147,2.0131,2.0146,23949200122.0
2007-08-29 16:45:00,2.0146,2.0149,2.0137,2.0139,25012200218.0
2007-08-29 17:00:00,2.014,2.0173,2.014,2.017,26427622693.0
2007-08-29 17:15:00,2.017,2.017,2.0158,2.0168,23233899952.0
2007-08-29 17:30:00,2.0167,2.0179,2.0164,2.0175,23382099994.0
2007-08-29 17:45:00,2.0175,2.018,2.0171,2.018,21001799965.0
2007-08-29 18:00:00,2.0178,2.018,2.0171,2.0174,9649499993.0
2007-08-29 18:15:00,2.0174,2.0174,2.0168,2.017,13205799986.0
2007-08-29 18:30:00,2.0169,2.0174,2.0165,2.0168,11389100037.0
2007-08-29 18:45:00,2.0168,2.017,2.0161,2.0162,14681900031.0
2007-08-29 19:00:00,2.0162,2.0166,2.0157,2.0165,13470766582.0
2007-08-29 19:15:00,2.0165,2.0166,2.0152,2.0153,11472800053.0
2007-08-29 19:30:00,2.0153,2.0157,2.01475,2.015,13480599978.0
2007-08-29 19:45:00,2.015,2.01595,2.0142,2.0156,8733100012.0
2007-08-29 20:00:00,2.01555,2.0165,2.0155,2.016,11598720001.0
2007-08-29 20:15:00,2.0161,2.0164,2.01595,2.0162,7093200000.0
2007-08-29 20:30:00,2.0162,2.0171,2.01595,2.0165,15010900042.0
2007-08-29 20:45:00,2.0165,2.0166,2.01585,2.0161,12950299993.0
2007-08-29 21:00:00,2.0161,2.0177,2.0159,2.0171,15666202022.0
2007-08-29 21:15:00,2.0171,2.0179,2.017,2.0176,14889500061.0
2007-08-29 21:30:00,2.0176,2.0181,2.0172,2.0176,12024300000.0
2007-08-29 21:45:00,2.0176,2.018,2.0171,2.0179,11961699987.0
2007-08-29 22:00:00,2.0179,2.0181,2.01725,2.0174,9373099967.0
2007-08-29 22:15:00,2.0174,2.0176,2.0173,2.0174,4511000010.0
2007-08-29 22:30:00,2.0173,2.0175,2.0172,2.0175,3923300004.0
2007-08-29 22:45:00,2.0175,2.0177,2.0171,2.0176,4450275424.0
2007-08-29 23:00:00,2.0176,2.01825,2.0173,2.0174,1539899995.0
2007-08-29 23:15:00,2.0174,2.0177,2.01702,2.0175,1894400002.0
2007-08-29 23:30:00,2.0175,2.018,2.0175,2.0177,1173400003.0
2007-08-29 23:45:00,2.0178,2.0179,2.01745,2.01745,1233500000.0
2007-08-30 00:00:00,2.0175,2.0176,2.01634,2.0172,2592599997.0
2007-08-30 00:15:00,2.01705,2.0176,2.0168,2.01685,1090099999.0
2007-08-30 00:30:00,2.01685,2.0169,2.0163,2.0169,1977700004.0
2007-08-30 00:45:00,2.0169,2.017,2.016,2.01645,2256399991.0
2007-08-30 01:00:00,2.01645,2.01655,2.01598,2.0163,5756100019.0
2007-08-30 01:15:00,2.01605,2.0165,2.0159,2.0164,2098494007.0
2007-08-30 01:30:00,2.0165,2.0165,2.0159,2.0161,820000001.0
2007-08-30 01:45:00,2.016,2.0163,2.0146,2.0149,4939099991.0
2007-08-30 02:00:00,2.0149,2.0156,2.0146,2.0148,2812800003.0
2007-08-30 02:15:00,2.0148,2.015,2.0136,2.0144,7624899993.0
2007-08-30 02:30:00,2.0144,2.0145,2.0136,2.0141,5471999998.0
2007-08-30 02:45:00,2.0141,2.0143,2.0136,2.0142,6895900005.0
2007-08-30 03:00:00,2.0142,2.0146,2.01405,2.0144,4369699990.0
2007-08-30 03:15:00,2.0144,2.0163,2.0141,2.0163,5199700002.0
2007-08-30 03:30:00,2.0163,2.0163,2.0145,2.0156,5089529198.0
2007-08-30 03:45:00,2.0156,2.0159,2.01531,2.0157,2136699997.0
2007-08-30 04:00:00,2.0157,2.0161,2.0154,2.0157,2792039996.0
2007-08-30 04:15:00,2.0157,2.0164,2.0154,2.0155,4741629993.0
2007-08-30 04:30:00,2.0155,2.0159,2.0155,2.0155,3721199997.0
2007-08-30 04:45:00,2.0155,2.0157,2.01482,2.0155,4651499987.0
2007-08-30 05:00:00,2.0155,2.0155,2.0152,2.0152,2335199993.0
2007-08-30 05:15:00,2.0152,2.0153,2.0142,2.0143,3742199997.0
2007-08-30 05:30:00,2.0143,2.0148,2.014,2.0147,1785200001.0
2007-08-30 05:45:00,2.0147,2.0151,2.0145,2.015,3514499983.0
2007-08-30 06:00:00,2.015,2.0154,2.01455,2.01475,2117272487.0
2007-08-30 06:15:00,2.01475,2.0149,2.0141,2.0141,2175000004.0
2007-08-30 06:30:00,2.0141,2.0143,2.0136,2.01365,5273699994.0
2007-08-30 06:45:00,2.0137,2.0143,2.0132,2.0137,5572100011.0
2007-08-30 07:00:00,2.0137,2.0149,2.01245,2.0145,8535695264.0
2007-08-30 07:15:00,2.0145,2.0161,2.01355,2.014,9666799958.0
2007-08-30 07:30:00,2.014,2.0153,2.0135,2.0142,4511800002.0
2007-08-30 07:45:00,2.0141,2.0147,2.0135,2.0141,6713199994.0
2007-08-30 08:00:00,2.0141,2.0157,2.0141,2.0149,8810200007.0
2007-08-30 08:15:00,2.0149,2.01755,2.0148,2.0157,13080799990.0
2007-08-30 08:30:00,2.016,2.0184,2.0158,2.0175,17278700004.0
2007-08-30 08:45:00,2.0175,2.0178,2.0161,2.0162,23061246993.0
2007-08-30 09:00:00,2.0162,2.0162,2.0133,2.0143,24284299964.0
2007-08-30 09:15:00,2.0141,2.0154,2.013,2.015,14056464822.0
2007-08-30 09:30:00,2.015,2.015,2.0131,2.014,20063994378.0
2007-08-30 09:45:00,2.0139,2.0139,2.0111,2.0112,19945753314.0
2007-08-30 10:00:00,2.0112,2.0114,2.0085,2.0104,27514165038.0
2007-08-30 10:15:00,2.0104,2.0115,2.0102,2.0106,19325999973.0
2007-08-30 10:30:00,2.0106,2.0144,2.0106,2.0132,16568056515.0
2007-08-30 10:45:00,2.0133,2.0135,2.0115,2.0115,19551611807.0
2007-08-30 11:00:00,2.0115,2.0115,2.0101,2.0112,19218199915.0
2007-08-30 11:15:00,2.0111,2.0111,2.0095,2.0104,14783089929.0
2007-08-30 11:30:00,2.0104,2.0105,2.0071,2.0077,19347991826.0
2007-08-30 11:45:00,2.0076,2.008,2.0052,2.0067,19789910862.0
2007-08-30 12:00:00,2.0068,2.00795,2.0065,2.0071,16502849973.0
2007-08-30 12:15:00,2.0069,2.0081,2.0065,2.0077,14910075345.0
2007-08-30 12:30:00,2.0078,2.0084,2.0073,2.00795,12160443471.0
2007-08-30 12:45:00,2.00795,2.008,2.0065,2.0065,10511258377.0
2007-08-30 13:00:00,2.0065,2.0081,2.0065,2.0072,12707059943.0
2007-08-30 13:15:00,2.00725,2.0073,2.0043,2.005,19122603164.0
2007-08-30 13:30:00,2.005,2.0059,2.0048,2.0057,11295085881.0
2007-08-30 13:45:00,2.0057,2.0079,2.0055,2.0075,14727599970.0
2007-08-30 14:00:00,2.00745,2.0078,2.00685,2.0072,18896858349.0
2007-08-30 14:15:00,2.0072,2.0107,2.0069,2.0099,18204677780.0
2007-08-30 14:30:00,2.0099,2.0109,2.0088,2.01,22399499935.0
2007-08-30 14:45:00,2.01,2.0126,2.0097,2.012,20305699986.0
2007-08-30 15:00:00,2.012,2.0125,2.0094,2.0096,19516099985.0
2007-08-30 15:15:00,2.0096,2.0113,2.0095,2.01,15864299989.0
2007-08-30 15:30:00,2.01,2.0109,2.0094,2.0103,19192499946.0
2007-08-30 15:45:00,2.0102,2.0124,2.0101,2.011,21809065590.0
2007-08-30 16:00:00,2.011,2.0132,2.0107,2.0127,23851879213.0
2007-08-30 16:15:00,2.0127,2.0142,2.0123,2.0135,22022620055.0
2007-08-30 16:30:00,2.0135,2.0141,2.0131,2.0136,19270933305.0
2007-08-30 16:45:00,2.0136,2.0158,2.0134,2.0152,20082393702.0
2007-08-30 17:00:00,2.0153,2.0173,2.0147,2.0167,21320699912.0
2007-08-30 17:15:00,2.0167,2.0172,2.0155,2.0158,24599399971.0
2007-08-30 17:30:00,2.016,2.0164,2.0148,2.0161,19410499914.0
2007-08-30 17:45:00,2.0162,2.0165,2.0149,2.0156,20955400081.0
2007-08-30 18:00:00,2.0156,2.0159,2.01475,2.0155,15467724964.0
2007-08-30 18:15:00,2.0155,2.0157,2.0133,2.01545,18038000024.0
2007-08-30 18:30:00,2.0155,2.0164,2.0153,2.0164,9137545182.0
2007-08-30 18:45:00,2.0164,2.0165,2.01575,2.0164,10892599947.0
2007-08-30 19:00:00,2.0164,2.0164,2.0156,2.0157,9318699957.0
2007-08-30 19:15:00,2.0157,2.0162,2.0153,2.0156,12115299981.0
2007-08-30 19:30:00,2.0156,2.0157,2.01415,2.0145,8955899986.0
2007-08-30 19:45:00,2.0145,2.015,2.0143,2.015,5859938996.0
2007-08-30 20:00:00,2.015,2.0156,2.01425,2.0146,15363462919.0
2007-08-30 20:15:00,2.0146,2.0148,2.0142,2.0144,7745874900.0
2007-08-30 20:30:00,2.0145,2.0147,2.014,2.0142,8995999935.0
2007-08-30 20:45:00,2.0142,2.0143,2.0132,2.01345,10657099929.0
2007-08-30 21:00:00,2.01345,2.0139,2.0125,2.0132,15540099999.0
2007-08-30 21:15:00,2.0132,2.0133,2.0126,2.0129,10845799968.0
2007-08-30 21:30:00,2.0129,2.0131,2.01135,2.0115,11033523188.0
2007-08-30 21:45:00,2.0116,2.0124,2.01125,2.0115,7946599952.0
2007-08-30 22:00:00,2.0115,2.0115,2.01115,2.0114,4244670005.0
2007-08-30 22:15:00,2.0114,2.0123,2.0113,2.01165,4048999992.0
2007-08-30 22:30:00,2.012,2.0124,2.012,2.0121,1735536000.0
2007-08-30 22:45:00,2.0121,2.0123,2.0112,2.0116,2577600011.0
2007-08-30 23:00:00,2.0118,2.0139,2.0114,2.0137,1615000001.0
2007-08-30 23:15:00,2.0137,2.0139,2.0129,2.0135,2475200011.0
2007-08-30 23:30:00,2.0134,2.0135,2.0125,2.0132,1855600000.0
2007-08-30 23:45:00,2.0132,2.0135,2.0126,2.013,1050700001.0
2007-08-31 00:00:00,2.013,2.0144,2.0129,2.0141,2713100003.0
2007-08-31 00:15:00,2.0141,2.0142,2.0127,2.0135,3185849996.0
2007-08-31 00:30:00,2.0135,2.0136,2.01281,2.01345,3765700010.0
2007-08-31 00:45:00,2.0135,2.0141,2.01325,2.0138,1272099994.0
2007-08-31 01:00:00,2.0138,2.014,2.01345,2.014,1510799991.0
2007-08-31 01:15:00,2.014,2.014,2.0132,2.0136,1275499997.0
2007-08-31 01:30:00,2.01355,2.0142,2.0132,2.0136,3965700008.0
2007-08-31 01:45:00,2.0136,2.0155,2.0136,2.0152,4006800012.0
2007-08-31 02:00:00,2.0152,2.016,2.0148,2.0151,967800000.0
2007-08-31 02:15:00,2.0151,2.0152,2.0132,2.0136,2897199999.0
2007-08-31 02:30:00,2.0136,2.0138,2.0131,2.0134,2268099999.0
2007-08-31 02:45:00,2.0134,2.0141,2.01315,2.0138,2800500000.0
2007-08-31 03:00:00,2.0138,2.015,2.01375,2.01427,3558299998.0
2007-08-31 03:15:00,2.0145,2.0148,2.01402,2.0143,13089999802.0
2007-08-31 03:30:00,2.0143,2.0146,2.01405,2.0145,2093499996.0
2007-08-31 03:45:00,2.0145,2.0155,2.01435,2.0149,4675700004.0
2007-08-31 04:00:00,2.0149,2.0149,2.0145,2.0146,2862000014.0
2007-08-31 04:15:00,2.0146,2.0152,2.0146,2.0147,1197500001.0
2007-08-31 04:30:00,2.0144,2.0151,2.0141,2.0149,1785400003.0
2007-08-31 04:45:00,2.01495,2.0152,2.0148,2.0151,1383200001.0
2007-08-31 05:00:00,2.0151,2.0155,2.015,2.0155,745800003.0
2007-08-31 05:15:00,2.0155,2.01605,2.01538,2.0159,1328500001.0
2007-08-31 05:30:00,2.0159,2.0166,2.01575,2.0165,4268700000.0
2007-08-31 05:45:00,2.0165,2.0168,2.01545,2.01565,4489899986.0
2007-08-31 06:00:00,2.0157,2.0158,2.0145,2.015,2753546197.0
2007-08-31 06:15:00,2.015,2.0151,2.01437,2.0147,5068500026.0
2007-08-31 06:30:00,2.0147,2.0151,2.0143,2.0149,2455800001.0
2007-08-31 06:45:00,2.0149,2.0149,2.0134,2.0136,2018499994.0
2007-08-31 07:00:00,2.0135,2.0137,2.0125,2.0128,3328199992.0
2007-08-31 07:15:00,2.0128,2.0134,2.0125,2.0133,1936569708.0
2007-08-31 07:30:00,2.0133,2.0152,2.013,2.0144,3612400000.0
2007-08-31 07:45:00,2.0144,2.016,2.01395,2.0151,5066519991.0
2007-08-31 08:00:00,2.0151,2.0171,2.015,2.0168,7388300002.0
2007-08-31 08:15:00,2.0167,2.0168,2.0147,2.0151,6625672481.0
2007-08-31 08:30:00,2.0151,2.0173,2.0151,2.017,11268596370.0
2007-08-31 08:45:00,2.017,2.01735,2.0162,2.01685,10283300014.0
2007-08-31 09:00:00,2.0168,2.0174,2.0153,2.0166,14772999993.0
2007-08-31 09:15:00,2.0166,2.0166,2.0153,2.0161,9800599968.0
2007-08-31 09:30:00,2.0161,2.0161,2.0143,2.015,18342778721.0
2007-08-31 09:45:00,2.0148,2.0157,2.0147,2.0151,17177999954.0
2007-08-31 10:00:00,2.0151,2.0151,2.013,2.0134,15124299974.0
2007-08-31 10:15:00,2.0134,2.0138,2.0126,2.0137,15758499991.0
2007-08-31 10:30:00,2.0137,2.015,2.0137,2.0149,15584924800.0
2007-08-31 10:45:00,2.0149,2.0162,2.0147,2.0161,11646099929.0
2007-08-31 11:00:00,2.0162,2.0173,2.0155,2.0162,15922104352.0
2007-08-31 11:15:00,2.0162,2.019,2.016,2.0186,11839354860.0
2007-08-31 11:30:00,2.0185,2.0197,2.0177,2.0193,19229545796.0
2007-08-31 11:45:00,2.0193,2.0194,2.01845,2.019,11692484399.0
2007-08-31 12:00:00,2.019,2.021,2.01875,2.0208,8303288188.0
2007-08-31 12:15:00,2.0208,2.0214,2.01955,2.0196,17579674023.0
2007-08-31 12:30:00,2.01955,2.0199,2.0185,2.019,14249549938.0
2007-08-31 12:45:00,2.019,2.0202,2.019,2.0197,19252258849.0
2007-08-31 13:00:00,2.0197,2.0199,2.01795,2.01815,17537394618.0
2007-08-31 13:15:00,2.0181,2.0204,2.01805,2.0197,16481774961.0
2007-08-31 13:30:00,2.0197,2.0223,2.0196,2.0212,23316778147.0
2007-08-31 13:45:00,2.0213,2.0227,2.01985,2.02215,24380833850.0
2007-08-31 14:00:00,2.0223,2.0233,2.0211,2.0213,20376415782.0
2007-08-31 14:15:00,2.0213,2.0216,2.0199,2.0199,20590623263.0
2007-08-31 14:30:00,2.0199,2.0206,2.0193,2.0198,18965530592.0
2007-08-31 14:45:00,2.0197,2.0199,2.0179,2.0193,14969542762.0
2007-08-31 15:00:00,2.0193,2.0197,2.01715,2.0192,22763195267.0
2007-08-31 15:15:00,2.0191,2.0191,2.0172,2.0181,20922615706.0
2007-08-31 15:30:00,2.0181,2.0187,2.0157,2.0165,21783299966.0
2007-08-31 15:45:00,2.0165,2.0169,2.0157,2.0164,19671499967.0
2007-08-31 16:00:00,2.0163,2.0164,2.0108,2.0118,26501943708.0
2007-08-31 16:15:00,2.0119,2.0157,2.0112,2.0157,26098339989.0
2007-08-31 16:30:00,2.0158,2.016,2.0139,2.0156,23976176140.0
2007-08-31 16:45:00,2.0156,2.0178,2.0149,2.017,29147258237.0
2007-08-31 17:00:00,2.0171,2.0172,2.0149,2.0153,26589673706.0
2007-08-31 17:15:00,2.0152,2.0163,2.0152,2.0163,18400300000.0
2007-08-31 17:30:00,2.0164,2.0188,2.0162,2.0174,20884732563.0
2007-08-31 17:45:00,2.0174,2.0181,2.0162,2.0165,17211595383.0
2007-08-31 18:00:00,2.0165,2.0168,2.0148,2.0159,18854249993.0
2007-08-31 18:15:00,2.016,2.0177,2.0153,2.0173,15649099990.0
2007-08-31 18:30:00,2.0173,2.018,2.017,2.0171,17468299896.0
2007-08-31 18:45:00,2.0171,2.0173,2.016,2.0165,9033399997.0
2007-08-31 19:00:00,2.0165,2.0174,2.0161,2.01735,7241515215.0
2007-08-31 19:15:00,2.0174,2.01755,2.017,2.0173,5435799991.0
2007-08-31 19:30:00,2.0173,2.01765,2.0169,2.017,4723199985.0
2007-08-31 19:45:00,2.0171,2.0173,2.01635,2.0164,3954999994.0
2007-08-31 20:00:00,2.0164,2.017,2.0162,2.01685,3214100009.0
2007-08-31 20:15:00,2.01695,2.0173,2.0163,2.0165,5179599985.0
2007-08-31 20:30:00,2.0165,2.0169,2.0161,2.0164,4094300024.0
2007-08-31 20:45:00,2.0164,2.0165,2.0161,2.0164,5050699998.0
2007-08-31 21:00:00,2.0163,2.0171,2.0163,2.0169,3545799997.0
2007-08-31 21:15:00,2.0169,2.0177,2.01661,2.0175,3706400010.0
2007-08-31 21:30:00,2.0175,2.0177,2.01708,2.0175,2838000006.0
2007-08-31 21:45:00,2.0178,2.018,2.0161,2.0161,5145987710.0
2007-08-31 22:00:00,2.0161,2.0173,2.01605,2.0173,1570799990.0
2007-08-31 22:15:00,2.0173,2.01745,2.01647,2.0172,2271500002.0
2007-08-31 22:30:00,2.0172,2.01725,2.0169,2.01715,454100000.0
2007-08-31 22:45:00,2.01715,2.01715,2.01645,2.0168,1147599997.0
2007-09-03 00:00:00,2.0166,2.0167,2.0165,2.0167,1411200016.0
2007-09-03 00:15:00,2.0169,2.0174,2.0168,2.0174,1058400012.0
2007-09-03 00:30:00,2.0172,2.0174,2.0171,2.0173,1764000020.0
2007-09-03 00:45:00,2.0174,2.0176,2.0161,2.0165,3175200036.0
2007-09-03 01:00:00,2.0166,2.0176,2.0164,2.0165,2116800024.0
2007-09-03 01:15:00,2.0164,2.0166,2.015,2.0157,3528000040.0
2007-09-03 01:30:00,2.0158,2.0159,2.0148,2.015,3175200036.0
2007-09-03 01:45:00,2.0149,2.0152,2.0147,2.0149,4586400052.0
2007-09-03 02:00:00,2.0147,2.0148,2.0137,2.0139,5432600020.0
2007-09-03 02:15:00,2.0139,2.0146,2.01333,2.0144,2747470189.0
2007-09-03 02:30:00,2.0144,2.0153,2.0143,2.0152,2005099997.0
2007-09-03 02:45:00,2.0152,2.0153,2.0143,2.01477,3717199997.0
2007-09-03 03:00:00,2.015,2.0152,2.01443,2.0152,1755899998.0
2007-09-03 03:15:00,2.0152,2.0155,2.0146,2.0153,2689400003.0
2007-09-03 03:30:00,2.0154,2.0157,2.0153,2.0157,1653900007.0
2007-09-03 03:45:00,2.0157,2.017,2.0155,2.0169,3844799999.0
2007-09-03 04:00:00,2.0169,2.017,2.0163,2.0164,5774699987.0
2007-09-03 04:15:00,2.0164,2.0164,2.0156,2.0159,5342799984.0
2007-09-03 04:30:00,2.01568,2.016,2.01551,2.0158,941100000.0
2007-09-03 04:45:00,2.0157,2.0162,2.0157,2.016,1314199998.0
2007-09-03 05:00:00,2.0161,2.0162,2.0159,2.0159,1398099999.0
2007-09-03 05:15:00,2.01564,2.0163,2.01558,2.0163,2485574005.0
2007-09-03 05:30:00,2.0163,2.0165,2.016,2.0164,2309599995.0
2007-09-03 05:45:00,2.0164,2.0165,2.0163,2.0165,1808200002.0
2007-09-03 06:00:00,2.0165,2.0166,2.01607,2.01645,2634199987.0
2007-09-03 06:15:00,2.0166,2.0171,2.0165,2.0169,2059000041.0
2007-09-03 06:30:00,2.0169,2.017,2.0165,2.0168,2859499984.0
2007-09-03 06:45:00,2.01656,2.0168,2.0159,2.0164,2964299990.0
2007-09-03 07:00:00,2.0164,2.0165,2.0159,2.0164,3189100017.0
2007-09-03 07:15:00,2.0164,2.0168,2.0161,2.0168,2887399989.0
2007-09-03 07:30:00,2.0168,2.0168,2.0163,2.0164,1779700004.0
2007-09-03 07:45:00,2.0164,2.0184,2.0163,2.0183,5594700008.0
2007-09-03 08:00:00,2.0183,2.0188,2.0176,2.0181,9317300049.0
2007-09-03 08:15:00,2.0181,2.0193,2.0178,2.0193,8113734532.0
2007-09-03 08:30:00,2.0194,2.0213,2.0188,2.019,18870161877.0
2007-09-03 08:45:00,2.0191,2.0195,2.0186,2.0195,13761542608.0
2007-09-03 09:00:00,2.0194,2.0197,2.0184,2.0195,14083432200.0
2007-09-03 09:15:00,2.01955,2.0198,2.0184,2.0186,16180485721.0
2007-09-03 09:30:00,2.0186,2.0194,2.01815,2.0187,9370945149.0
2007-09-03 09:45:00,2.0187,2.0199,2.01855,2.0195,9419486711.0
2007-09-03 10:00:00,2.0195,2.0208,2.01925,2.0195,13556186837.0
2007-09-03 10:15:00,2.0195,2.01985,2.01915,2.0193,8804823635.0
2007-09-03 10:30:00,2.0195,2.0199,2.0192,2.0193,12329094872.0
2007-09-03 10:45:00,2.0193,2.0193,2.0183,2.0187,14152360306.0
2007-09-03 11:00:00,2.0187,2.0195,2.01845,2.0194,6214180011.0
2007-09-03 11:15:00,2.0194,2.0197,2.01839,2.01915,5326051415.0
2007-09-03 11:30:00,2.0192,2.0193,2.01811,2.01817,10687232500.0
2007-09-03 11:45:00,2.0184,2.0184,2.0161,2.0172,17625865753.0
2007-09-03 12:00:00,2.0172,2.0179,2.017,2.01785,7243399997.0
2007-09-03 12:15:00,2.0178,2.0187,2.0177,2.0184,8007174622.0
2007-09-03 12:30:00,2.0183,2.01835,2.0179,2.01835,5242244550.0
2007-09-03 12:45:00,2.0183,2.0185,2.0175,2.0175,6164356551.0
2007-09-03 13:00:00,2.0175,2.0176,2.01545,2.0168,12197500006.0
2007-09-03 13:15:00,2.0168,2.0171,2.01615,2.017,9687506434.0
2007-09-03 13:30:00,2.0169,2.0172,2.0165,2.0172,4325700000.0
2007-09-03 13:45:00,2.0171,2.0171,2.0165,2.0169,4643642608.0
2007-09-03 14:00:00,2.0169,2.0176,2.0168,2.01715,2883500004.0
2007-09-03 14:15:00,2.01715,2.0178,2.0168,2.0169,4902200018.0
2007-09-03 14:30:00,2.0169,2.0179,2.0164,2.0174,10568099956.0
2007-09-03 14:45:00,2.0174,2.0174,2.0169,2.017,6689307684.0
2007-09-03 15:00:00,2.017,2.0177,2.0166,2.0172,5806865561.0
2007-09-03 15:15:00,2.0173,2.0175,2.0169,2.0172,3322099998.0
2007-09-03 15:30:00,2.0172,2.0178,2.0171,2.0175,7931962864.0
2007-09-03 15:45:00,2.0175,2.0182,2.0174,2.0175,4103700003.0
2007-09-03 16:00:00,2.0175,2.0185,2.01705,2.0181,8160500006.0
2007-09-03 16:15:00,2.0181,2.0191,2.0179,2.0185,13182355238.0
2007-09-03 16:30:00,2.0185,2.0186,2.018,2.0181,8371399988.0
2007-09-03 16:45:00,2.0181,2.0189,2.0173,2.01795,14365300007.0
2007-09-03 17:00:00,2.0179,2.018,2.0172,2.0176,5121099990.0
2007-09-03 17:15:00,2.0176,2.0184,2.01745,2.0176,5594846150.0
2007-09-03 17:30:00,2.0177,2.018,2.0171,2.0171,4584499980.0
2007-09-03 17:45:00,2.0171,2.0178,2.0171,2.0175,2822699993.0
2007-09-03 18:00:00,2.01745,2.0179,2.017,2.0173,3536899997.0
2007-09-03 18:15:00,2.0173,2.018,2.0171,2.0178,2266399999.0
2007-09-03 18:30:00,2.0178,2.01835,2.01765,2.018,1100599998.0
2007-09-03 18:45:00,2.018,2.019,2.01785,2.0187,3072399995.0
2007-09-03 19:00:00,2.0187,2.0193,2.0187,2.0191,2852364318.0
2007-09-03 19:15:00,2.019,2.0197,2.01863,2.0193,4243330516.0
2007-09-03 19:30:00,2.0193,2.01963,2.0189,2.0196,2759714499.0
2007-09-03 19:45:00,2.0196,2.0198,2.01928,2.0195,3894000021.0
2007-09-03 20:00:00,2.0195,2.01974,2.0189,2.0193,2940000018.0
2007-09-03 20:15:00,2.0193,2.0194,2.01886,2.0194,1723399998.0
2007-09-03 20:30:00,2.0193,2.0197,2.0191,2.0193,1412299991.0
2007-09-03 20:45:00,2.01923,2.0198,2.019,2.0196,1468600000.0
2007-09-03 21:00:00,2.0196,2.0197,2.0192,2.0194,1298499999.0
2007-09-03 21:15:00,2.01895,2.0197,2.01865,2.01953,2142600002.0
2007-09-03 21:30:00,2.0196,2.0199,2.0192,2.0195,2331399998.0
2007-09-03 21:45:00,2.0195,2.0198,2.0178,2.0189,2708200009.0
2007-09-03 22:00:00,2.0189,2.0191,2.0177,2.01794,1901200003.0
2007-09-03 22:15:00,2.0182,2.0187,2.0181,2.0184,1913800004.0
2007-09-03 22:30:00,2.0184,2.0187,2.01783,2.0182,1548700006.0
2007-09-03 22:45:00,2.0185,2.0186,2.018,2.018,1789649996.0
2007-09-03 23:00:00,2.018,2.0186,2.0179,2.0181,1483700011.0
2007-09-03 23:15:00,2.0182,2.0184,2.0179,2.018,1339599999.0
2007-09-03 23:30:00,2.0179,2.0184,2.01768,2.01821,5528799950.0
2007-09-03 23:45:00,2.01816,2.0184,2.01782,2.01835,4256299991.0
2007-09-04 00:00:00,2.018,2.01839,2.0176,2.0182,1828499980.0
2007-09-04 00:15:00,2.0182,2.0185,2.0176,2.0181,3945899975.0
2007-09-04 00:30:00,2.0181,2.0182,2.0176,2.0176,1697600000.0
2007-09-04 00:45:00,2.0176,2.0177,2.0172,2.0173,962999999.0
2007-09-04 01:00:00,2.0173,2.0175,2.01683,2.01714,2960899985.0
2007-09-04 01:15:00,2.0175,2.0176,2.01688,2.017,1667800010.0
2007-09-04 01:30:00,2.0172,2.0174,2.0169,2.0172,959014507.0
2007-09-04 01:45:00,2.0172,2.01725,2.0168,2.0169,3304619992.0
2007-09-04 02:00:00,2.0169,2.0173,2.0168,2.0168,3267400001.0
2007-09-04 02:15:00,2.0169,2.0174,2.0165,2.017,5201300000.0
2007-09-04 02:30:00,2.017,2.017,2.0165,2.0167,1832500002.0
2007-09-04 02:45:00,2.0167,2.0176,2.0165,2.0171,4797399983.0
2007-09-04 03:00:00,2.017,2.0176,2.0168,2.0172,3866899991.0
2007-09-04 03:15:00,2.0172,2.0173,2.0168,2.0173,3158299992.0
2007-09-04 03:30:00,2.0172,2.0184,2.0172,2.018,3826199995.0
2007-09-04 03:45:00,2.018,2.0191,2.018,2.0191,7446999981.0
2007-09-04 04:00:00,2.0191,2.0195,2.0181,2.01825,7952599969.0
2007-09-04 04:15:00,2.0186,2.0188,2.01816,2.01823,1365900007.0
2007-09-04 04:30:00,2.0185,2.0185,2.01771,2.018,2980600016.0
2007-09-04 04:45:00,2.01795,2.01824,2.01767,2.01767,3012299999.0
2007-09-04 05:00:00,2.018,2.0184,2.01778,2.0183,2152799995.0
2007-09-04 05:15:00,2.0183,2.0183,2.0179,2.0181,1311700001.0
2007-09-04 05:30:00,2.0181,2.0182,2.01779,2.0182,4022799971.0
2007-09-04 05:45:00,2.0182,2.0194,2.01806,2.0189,5019599989.0
2007-09-04 06:00:00,2.0189,2.0191,2.0184,2.019,3509800006.0
2007-09-04 06:15:00,2.0189,2.01908,2.01771,2.0182,3630799993.0
2007-09-04 06:30:00,2.0182,2.0189,2.0181,2.0186,2573000004.0
2007-09-04 06:45:00,2.0186,2.0187,2.01798,2.0185,2327700013.0
2007-09-04 07:00:00,2.0185,2.0186,2.0182,2.0183,2720199992.0
2007-09-04 07:15:00,2.0183,2.0187,2.0183,2.0186,1663600002.0
2007-09-04 07:30:00,2.0186,2.0189,2.0175,2.01775,5072299991.0
2007-09-04 07:45:00,2.0178,2.0185,2.0175,2.0184,8030300000.0
2007-09-04 08:00:00,2.0185,2.01872,2.0174,2.0184,8734700011.0
2007-09-04 08:15:00,2.0184,2.0185,2.0179,2.018,5981900006.0
2007-09-04 08:30:00,2.018,2.01835,2.0171,2.0173,12272006831.0
2007-09-04 08:45:00,2.0173,2.0185,2.017,2.0175,16162380859.0
2007-09-04 09:00:00,2.0175,2.0177,2.0161,2.0172,19590924211.0
2007-09-04 09:15:00,2.0173,2.0184,2.0161,2.0179,22931300017.0
2007-09-04 09:30:00,2.0179,2.018,2.0161,2.0163,19706539925.0
2007-09-04 09:45:00,2.0163,2.0168,2.0151,2.0154,20602668922.0
2007-09-04 10:00:00,2.0152,2.0168,2.015,2.01515,20267285563.0
2007-09-04 10:15:00,2.01515,2.0157,2.014,2.0155,16084454170.0
2007-09-04 10:30:00,2.0155,2.0162,2.0152,2.016,16700495138.0
2007-09-04 10:45:00,2.0158,2.0162,2.01495,2.0152,19126950546.0
2007-09-04 11:00:00,2.0152,2.01545,2.0128,2.01365,18509612377.0
2007-09-04 11:15:00,2.01365,2.0143,2.0132,2.0143,16191243275.0
2007-09-04 11:30:00,2.0143,2.0162,2.0138,2.0155,20418400062.0
2007-09-04 11:45:00,2.0155,2.0158,2.01445,2.0148,13127599976.0
2007-09-04 12:00:00,2.0148,2.0149,2.013,2.0139,17403952304.0
2007-09-04 12:15:00,2.0138,2.0141,2.0131,2.0135,10953099960.0
2007-09-04 12:30:00,2.0136,2.0137,2.0124,2.0128,11271249981.0
2007-09-04 12:45:00,2.0128,2.0136,2.0123,2.0129,13157339971.0
2007-09-04 13:00:00,2.0129,2.0135,2.01235,2.0126,13059411048.0
2007-09-04 13:15:00,2.0126,2.0131,2.01225,2.0131,9771599994.0
2007-09-04 13:30:00,2.0132,2.0137,2.013,2.0136,13094199973.0
2007-09-04 13:45:00,2.0135,2.0136,2.01295,2.0131,15157299981.0
2007-09-04 14:00:00,2.0131,2.0132,2.01095,2.01125,19735758399.0
2007-09-04 14:15:00,2.01125,2.0114,2.00865,2.0094,21314497233.0
2007-09-04 14:30:00,2.0095,2.0098,2.00845,2.00855,16827336835.0
2007-09-04 14:45:00,2.0086,2.0089,2.0072,2.008,25210302385.0
2007-09-04 15:00:00,2.008,2.0092,2.00795,2.0082,13886654400.0
2007-09-04 15:15:00,2.0082,2.0094,2.00815,2.0089,17994400995.0
2007-09-04 15:30:00,2.0089,2.0094,2.00855,2.0093,20908860009.0
2007-09-04 15:45:00,2.0094,2.0109,2.0092,2.0101,19780326783.0
2007-09-04 16:00:00,2.0101,2.0121,2.0101,2.01155,19134982069.0
2007-09-04 16:15:00,2.0116,2.0117,2.0103,2.0105,26393490601.0
2007-09-04 16:30:00,2.0105,2.01065,2.0096,2.0106,20715775843.0
2007-09-04 16:45:00,2.0104,2.0107,2.0097,2.0101,22660049972.0
2007-09-04 17:00:00,2.0102,2.0116,2.01,2.0106,23976374114.0
2007-09-04 17:15:00,2.0106,2.0113,2.0105,2.0107,20767199921.0
2007-09-04 17:30:00,2.0107,2.0118,2.0106,2.0116,19707699924.0
2007-09-04 17:45:00,2.0116,2.01175,2.0097,2.0108,12609237951.0
2007-09-04 18:00:00,2.0108,2.0126,2.0107,2.0126,16680399976.0
2007-09-04 18:15:00,2.0126,2.01345,2.01205,2.0129,13902319988.0
2007-09-04 18:30:00,2.0129,2.0147,2.0129,2.0146,14897100059.0
2007-09-04 18:45:00,2.01455,2.0152,2.01345,2.01375,10689100019.0
2007-09-04 19:00:00,2.0139,2.01425,2.0132,2.01405,11040299964.0
2007-09-04 19:15:00,2.0141,2.01435,2.01365,2.01365,8311199998.0
2007-09-04 19:30:00,2.0137,2.014,2.0136,2.01365,3389902506.0
2007-09-04 19:45:00,2.01355,2.01385,2.01355,2.0137,3605452001.0
2007-09-04 20:00:00,2.0137,2.0143,2.01355,2.01425,9338187499.0
2007-09-04 20:15:00,2.01425,2.01465,2.01355,2.0136,5523300005.0
2007-09-04 20:30:00,2.01355,2.0145,2.01345,2.01375,9488400009.0
2007-09-04 20:45:00,2.01375,2.01455,2.0137,2.0144,11467100020.0
2007-09-04 21:00:00,2.0144,2.01465,2.0142,2.01435,4503999979.0
2007-09-04 21:15:00,2.01435,2.0145,2.01405,2.0144,5862599993.0
2007-09-04 21:30:00,2.0144,2.0144,2.0141,2.01415,3084300004.0
2007-09-04 21:45:00,2.01415,2.01435,2.01405,2.0141,4047600002.0
2007-09-04 22:00:00,2.0141,2.0141,2.0135,2.01385,4805100025.0
2007-09-04 22:15:00,2.0138,2.0139,2.0133,2.0135,1160399996.0
2007-09-04 22:30:00,2.0134,2.0137,2.0129,2.0135,3985899994.0
2007-09-04 22:45:00,2.0135,2.0136,2.0129,2.013,2364400001.0
2007-09-04 23:00:00,2.0129,2.0134,2.0127,2.0131,1625499999.0
2007-09-04 23:15:00,2.0131,2.01322,2.01255,2.01308,825399996.0
2007-09-04 23:30:00,2.01315,2.0136,2.01295,2.0136,784600001.0
2007-09-04 23:45:00,2.0136,2.0139,2.0132,2.0139,1700099996.0
2007-09-05 00:00:00,2.0137,2.0142,2.01318,2.0135,1850349994.0
2007-09-05 00:15:00,2.0135,2.014,2.01314,2.0139,1496100009.0
2007-09-05 00:30:00,2.0139,2.0143,2.0137,2.0143,1791599985.0
2007-09-05 00:45:00,2.0144,2.0144,2.01369,2.0139,1336799999.0
2007-09-05 01:00:00,2.0139,2.0144,2.01349,2.0143,4115899997.0
2007-09-05 01:15:00,2.0143,2.0148,2.0142,2.0144,2726900015.0
2007-09-05 01:30:00,2.0145,2.0162,2.01375,2.0155,5655899991.0
2007-09-05 01:45:00,2.0155,2.0158,2.01495,2.01513,8221900014.0
2007-09-05 02:00:00,2.0153,2.0155,2.0151,2.0153,2217199988.0
2007-09-05 02:15:00,2.0153,2.01535,2.0148,2.0148,3635200006.0
2007-09-05 02:30:00,2.0148,2.0149,2.0142,2.0147,3681099992.0
2007-09-05 02:45:00,2.0147,2.0152,2.0147,2.015,5112299993.0
2007-09-05 03:00:00,2.015,2.0156,2.01463,2.0153,3679500032.0
2007-09-05 03:15:00,2.0153,2.0161,2.01527,2.0157,6346500022.0
2007-09-05 03:30:00,2.0157,2.0159,2.0154,2.0158,3341800002.0
2007-09-05 03:45:00,2.0158,2.016,2.0156,2.0157,4101800016.0
2007-09-05 04:00:00,2.01526,2.0158,2.0146,2.0154,8934299953.0
2007-09-05 04:15:00,2.0155,2.0158,2.01495,2.0151,5429950014.0
2007-09-05 04:30:00,2.0151,2.0158,2.0147,2.0157,3609699991.0
2007-09-05 04:45:00,2.0157,2.0157,2.0137,2.0142,7553349999.0
2007-09-05 05:00:00,2.0142,2.0146,2.013,2.0142,10332850146.0
2007-09-05 05:15:00,2.0142,2.0142,2.0134,2.0136,2786699994.0
2007-09-05 05:30:00,2.0136,2.0139,2.0135,2.0137,3391799984.0
2007-09-05 05:45:00,2.0137,2.0146,2.0136,2.0142,3782299984.0
2007-09-05 06:00:00,2.0142,2.0145,2.0125,2.01275,4116799984.0
2007-09-05 06:15:00,2.0127,2.01425,2.01265,2.0127,2289899992.0
2007-09-05 06:30:00,2.0128,2.0128,2.0097,2.011,5366499990.0
2007-09-05 06:45:00,2.011,2.0114,2.0095,2.0105,7643099988.0
2007-09-05 07:00:00,2.0105,2.0108,2.0097,2.0098,4599699998.0
2007-09-05 07:15:00,2.0099,2.01,2.0093,2.0093,6604899979.0
2007-09-05 07:30:00,2.0093,2.0099,2.0085,2.0098,8878140109.0
2007-09-05 07:45:00,2.0098,2.0098,2.009,2.009,4740400004.0
2007-09-05 08:00:00,2.009,2.0094,2.0078,2.0083,7623799995.0
2007-09-05 08:15:00,2.0083,2.0094,2.0079,2.00935,10625860014.0
2007-09-05 08:30:00,2.0094,2.0094,2.0064,2.0081,20699649920.0
2007-09-05 08:45:00,2.0081,2.0095,2.008,2.0087,16577542119.0
2007-09-05 09:00:00,2.0088,2.0091,2.0069,2.0075,16943078520.0
2007-09-05 09:15:00,2.0075,2.0086,2.0065,2.0068,18773261566.0
2007-09-05 09:30:00,2.00675,2.007,2.0048,2.0053,19781399978.0
2007-09-05 09:45:00,2.0053,2.0055,2.0042,2.0051,18799399926.0
2007-09-05 10:00:00,2.0051,2.0069,2.0048,2.0064,17076500005.0
2007-09-05 10:15:00,2.0065,2.0081,2.0062,2.00715,16217300023.0
2007-09-05 10:30:00,2.0072,2.0087,2.0071,2.0085,20937752966.0
2007-09-05 10:45:00,2.0085,2.0089,2.0078,2.0079,13555199960.0
2007-09-05 11:00:00,2.0079,2.0092,2.0077,2.0089,12206499991.0
2007-09-05 11:15:00,2.0089,2.0098,2.0083,2.0083,15993499952.0
2007-09-05 11:30:00,2.0083,2.0089,2.00765,2.0084,19541099966.0
2007-09-05 11:45:00,2.0085,2.00985,2.0083,2.009,15524899963.0
2007-09-05 12:00:00,2.0092,2.0096,2.0086,2.00935,13512999986.0
2007-09-05 12:15:00,2.00935,2.0114,2.0093,2.0104,14424199998.0
2007-09-05 12:30:00,2.0104,2.01175,2.0102,2.01135,10447999964.0
2007-09-05 12:45:00,2.0114,2.0114,2.0094,2.0107,14649699955.0
2007-09-05 13:00:00,2.0105,2.0107,2.0096,2.0105,11810049971.0
2007-09-05 13:15:00,2.01045,2.011,2.0101,2.0102,10490199989.0
2007-09-05 13:30:00,2.0102,2.0102,2.0094,2.0096,10795800007.0
2007-09-05 13:45:00,2.0097,2.00975,2.0093,2.0095,9682600019.0
2007-09-05 14:00:00,2.0095,2.0109,2.0093,2.01015,18147489992.0
2007-09-05 14:15:00,2.0101,2.011,2.0093,2.0103,22829334966.0
2007-09-05 14:30:00,2.0103,2.0109,2.0097,2.01015,18599661080.0
2007-09-05 14:45:00,2.0102,2.0107,2.0093,2.0101,17999299964.0
2007-09-05 15:00:00,2.0101,2.0105,2.0092,2.0095,17963400035.0
2007-09-05 15:15:00,2.0094,2.0113,2.0091,2.011,24283200024.0
2007-09-05 15:30:00,2.0111,2.0113,2.0098,2.0108,16974499988.0
2007-09-05 15:45:00,2.0108,2.0121,2.0104,2.0115,17778890041.0
2007-09-05 16:00:00,2.0116,2.0171,2.0114,2.0166,21683719987.0
2007-09-05 16:15:00,2.0166,2.0175,2.0161,2.0165,23291999962.0
2007-09-05 16:30:00,2.0165,2.0184,2.0164,2.0177,17999600021.0
2007-09-05 16:45:00,2.0178,2.0199,2.0176,2.0198,18327099980.0
2007-09-05 17:00:00,2.0197,2.0213,2.0194,2.0198,20773600026.0
2007-09-05 17:15:00,2.0198,2.0211,2.0195,2.02055,14712199969.0
2007-09-05 17:30:00,2.02055,2.0218,2.02025,2.0213,17348107880.0
2007-09-05 17:45:00,2.0214,2.0222,2.0212,2.02195,14578350009.0
2007-09-05 18:00:00,2.02195,2.0222,2.0216,2.022,14654399986.0
2007-09-05 18:15:00,2.022,2.0224,2.0216,2.0219,16203500011.0
2007-09-05 18:30:00,2.0219,2.0221,2.02155,2.0219,14178050007.0
2007-09-05 18:45:00,2.0219,2.0225,2.02185,2.0223,8805799997.0
2007-09-05 19:00:00,2.0223,2.0224,2.022,2.0222,5379000000.0
2007-09-05 19:15:00,2.0223,2.0224,2.022,2.0223,7675900010.0
2007-09-05 19:30:00,2.0223,2.0224,2.02179,2.0222,4735499987.0
2007-09-05 19:45:00,2.0222,2.0224,2.022,2.0222,5419000015.0
2007-09-05 20:00:00,2.0221,2.0221,2.0206,2.0214,11122400016.0
2007-09-05 20:15:00,2.0214,2.0215,2.0204,2.0206,8369499984.0
2007-09-05 20:30:00,2.0206,2.0209,2.0203,2.0203,7297599999.0
2007-09-05 20:45:00,2.02015,2.0204,2.02,2.0203,9424462506.0
2007-09-05 21:00:00,2.0203,2.0206,2.02,2.0203,5337600002.0
2007-09-05 21:15:00,2.0203,2.0207,2.0201,2.0207,5606999984.0
2007-09-05 21:30:00,2.0207,2.0208,2.02055,2.0208,4616900000.0
2007-09-05 21:45:00,2.0207,2.0209,2.02039,2.02043,4824000010.0
2007-09-05 22:00:00,2.0208,2.0209,2.0203,2.0204,2947989860.0
2007-09-05 22:15:00,2.02035,2.0205,2.02006,2.0205,2276100012.0
2007-09-05 22:30:00,2.02026,2.0205,2.0199,2.0199,3097399999.0
2007-09-05 22:45:00,2.0199,2.02,2.0191,2.0195,3410800009.0
2007-09-05 23:00:00,2.0195,2.0198,2.0189,2.0191,2610500008.0
2007-09-05 23:15:00,2.0192,2.02,2.0192,2.0197,2260199997.0
2007-09-05 23:30:00,2.0197,2.0202,2.01942,2.0202,1356000004.0
2007-09-05 23:45:00,2.0202,2.02035,2.01956,2.0198,2795899998.0
2007-09-06 00:00:00,2.0198,2.0198,2.01887,2.0193,2532599988.0
2007-09-06 00:15:00,2.0193,2.0198,2.0191,2.01945,1233999992.0
2007-09-06 00:30:00,2.01945,2.02,2.01927,2.01951,1473400000.0
2007-09-06 00:45:00,2.0197,2.0201,2.0197,2.0199,1486700003.0
2007-09-06 01:00:00,2.0199,2.01995,2.0194,2.0197,1751699992.0
2007-09-06 01:15:00,2.0197,2.0199,2.0191,2.0198,2395799999.0
2007-09-06 01:30:00,2.0198,2.02,2.0196,2.01965,3758400011.0
2007-09-06 01:45:00,2.01965,2.0198,2.0191,2.0198,2416700006.0
2007-09-06 02:00:00,2.0198,2.0203,2.0197,2.0201,1198399998.0
2007-09-06 02:15:00,2.0201,2.0203,2.0191,2.0194,5890859566.0
2007-09-06 02:30:00,2.0195,2.0197,2.01905,2.0192,6053299987.0
2007-09-06 02:45:00,2.0192,2.0192,2.0186,2.01905,3597800006.0
2007-09-06 03:00:00,2.0191,2.0193,2.01845,2.01845,5587900006.0
2007-09-06 03:15:00,2.0185,2.0188,2.01845,2.0186,3443100005.0
2007-09-06 03:30:00,2.0187,2.0196,2.0186,2.0192,3995399995.0
2007-09-06 03:45:00,2.0193,2.0193,2.0189,2.0191,3595799984.0
2007-09-06 04:00:00,2.0191,2.0198,2.0189,2.0194,7192500003.0
2007-09-06 04:15:00,2.0195,2.0198,2.0192,2.0194,3937900020.0
2007-09-06 04:30:00,2.0194,2.0196,2.01896,2.01918,1556973898.0
2007-09-06 04:45:00,2.0195,2.02,2.01945,2.0196,3343511945.0
2007-09-06 05:00:00,2.0196,2.0201,2.01924,2.01946,1257099999.0
2007-09-06 05:15:00,2.01947,2.0207,2.0194,2.0203,3508700009.0
2007-09-06 05:30:00,2.0203,2.0207,2.0202,2.0206,1561099998.0
2007-09-06 05:45:00,2.02055,2.0208,2.02003,2.0203,984300002.0
2007-09-06 06:00:00,2.0203,2.021,2.0202,2.0208,330200000.0
2007-09-06 06:15:00,2.0208,2.0216,2.0208,2.0214,3622099995.0
2007-09-06 06:30:00,2.0214,2.0215,2.021,2.0211,3485200021.0
2007-09-06 06:45:00,2.0212,2.0212,2.0206,2.0206,4304100008.0
2007-09-06 07:00:00,2.0206,2.0217,2.0206,2.0216,4986500012.0
2007-09-06 07:15:00,2.0217,2.0222,2.0202,2.0205,9524500006.0
2007-09-06 07:30:00,2.0205,2.0205,2.0199,2.02,5843640018.0
2007-09-06 07:45:00,2.02,2.02,2.0186,2.0195,9350399969.0
2007-09-06 08:00:00,2.0195,2.0202,2.0193,2.0195,7878999989.0
2007-09-06 08:15:00,2.0195,2.0219,2.0193,2.0207,16780600063.0
2007-09-06 08:30:00,2.0208,2.0218,2.02,2.0215,17645500018.0
2007-09-06 08:45:00,2.0215,2.0228,2.021,2.0221,13983879949.0
2007-09-06 09:00:00,2.022,2.0221,2.0211,2.0214,14811799996.0
2007-09-06 09:15:00,2.0215,2.0247,2.0212,2.0239,19532999887.0
2007-09-06 09:30:00,2.0238,2.0252,2.0236,2.02375,20302649881.0
2007-09-06 09:45:00,2.02375,2.0238,2.0231,2.0235,14750570125.0
2007-09-06 10:00:00,2.0235,2.0235,2.0224,2.0234,15681000104.0
2007-09-06 10:15:00,2.02335,2.0256,2.0232,2.0247,17627863412.0
2007-09-06 10:30:00,2.0247,2.0247,2.0224,2.0243,16946931362.0
2007-09-06 10:45:00,2.0243,2.0261,2.0239,2.0253,16757999946.0
2007-09-06 11:00:00,2.0253,2.02625,2.0249,2.0256,16781899940.0
2007-09-06 11:15:00,2.0255,2.0255,2.0245,2.0254,18150000002.0
2007-09-06 11:30:00,2.0254,2.02565,2.0238,2.0246,19366159955.0
2007-09-06 11:45:00,2.0244,2.0248,2.0232,2.0242,15277699983.0
2007-09-06 12:00:00,2.0242,2.0244,2.0235,2.024,16733949997.0
2007-09-06 12:15:00,2.024,2.0248,2.0238,2.0242,13206700046.0
2007-09-06 12:30:00,2.0242,2.0245,2.0235,2.02405,15157301997.0
2007-09-06 12:45:00,2.02405,2.0241,2.0214,2.0226,16542699998.0
2007-09-06 13:00:00,2.0228,2.0228,2.01905,2.02,20657020006.0
2007-09-06 13:15:00,2.02,2.0201,2.0164,2.01845,20442950031.0
2007-09-06 13:30:00,2.01845,2.01875,2.0177,2.0181,10341799959.0
2007-09-06 13:45:00,2.0181,2.0204,2.0176,2.0199,14243330007.0
2007-09-06 14:00:00,2.0199,2.02005,2.01805,2.0183,15797999978.0
2007-09-06 14:15:00,2.0183,2.0196,2.0181,2.0188,11502899995.0
2007-09-06 14:30:00,2.0188,2.0191,2.0167,2.0177,23030174972.0
2007-09-06 14:45:00,2.0177,2.0177,2.0141,2.0154,26161049913.0
2007-09-06 15:00:00,2.0153,2.0171,2.015,2.01675,23536970000.0
2007-09-06 15:15:00,2.01675,2.0183,2.0165,2.0179,23435240009.0
2007-09-06 15:30:00,2.0179,2.0192,2.0173,2.01875,24047800041.0
2007-09-06 15:45:00,2.01875,2.021,2.0186,2.0192,22349439949.0
2007-09-06 16:00:00,2.0192,2.0197,2.018,2.0195,19369467738.0
2007-09-06 16:15:00,2.0194,2.0207,2.0186,2.0189,18825429946.0
2007-09-06 16:30:00,2.0189,2.0201,2.0184,2.0196,17995080000.0
2007-09-06 16:45:00,2.0196,2.0216,2.0192,2.0216,22481062538.0
2007-09-06 17:00:00,2.0217,2.0241,2.0211,2.0232,19459200038.0
2007-09-06 17:15:00,2.0232,2.0252,2.0229,2.02475,18448703992.0
2007-09-06 17:30:00,2.02475,2.0265,2.0247,2.0251,16929699970.0
2007-09-06 17:45:00,2.0251,2.0256,2.0236,2.024,17868200007.0
2007-09-06 18:00:00,2.024,2.02495,2.02375,2.0249,10767135010.0
2007-09-06 18:15:00,2.0249,2.0256,2.02365,2.0241,11603999990.0
2007-09-06 18:30:00,2.0241,2.0242,2.022,2.022,5723900002.0
2007-09-06 18:45:00,2.022,2.0225,2.02135,2.0221,9620740010.0
2007-09-06 19:00:00,2.0221,2.023,2.0214,2.0218,10318099994.0
2007-09-06 19:15:00,2.0218,2.0229,2.0216,2.0228,3851000006.0
2007-09-06 19:30:00,2.0228,2.023,2.0225,2.0229,2844199996.0
2007-09-06 19:45:00,2.0228,2.0231,2.0222,2.0226,5081700001.0
2007-09-06 20:00:00,2.0226,2.0232,2.0219,2.0229,6240574999.0
2007-09-06 20:15:00,2.0229,2.0233,2.0222,2.023,4926599994.0
2007-09-06 20:30:00,2.023,2.0232,2.02215,2.0223,10480400007.0
2007-09-06 20:45:00,2.0223,2.0232,2.0222,2.0229,6431499995.0
2007-09-06 21:00:00,2.0229,2.0232,2.0227,2.0232,7103599984.0
2007-09-06 21:15:00,2.0232,2.0233,2.0229,2.0231,1783600003.0
2007-09-06 21:30:00,2.0232,2.0237,2.0232,2.0234,2777200009.0
2007-09-06 21:45:00,2.0235,2.0242,2.02315,2.0237,1625999999.0
2007-09-06 22:00:00,2.0237,2.0239,2.02325,2.0233,2446000004.0
2007-09-06 22:15:00,2.0233,2.0238,2.0233,2.0237,1758599995.0
2007-09-06 22:30:00,2.0237,2.0239,2.02337,2.0236,2088600001.0
2007-09-06 22:45:00,2.0236,2.0239,2.0231,2.0236,2056399995.0
2007-09-06 23:00:00,2.0235,2.02382,2.02314,2.02325,1122500000.0
2007-09-06 23:15:00,2.0235,2.0236,2.02296,2.0233,1655100006.0
2007-09-06 23:30:00,2.02315,2.0234,2.02282,2.0234,874700001.0
2007-09-06 23:45:00,2.02312,2.0237,2.02301,2.0235,1826399997.0
2007-09-07 00:00:00,2.0235,2.0235,2.0225,2.02266,3828399984.0
2007-09-07 00:15:00,2.0229,2.0237,2.02265,2.0235,1529099989.0
2007-09-07 00:30:00,2.0236,2.0249,2.02341,2.0245,1292700001.0
2007-09-07 00:45:00,2.0246,2.0253,2.0245,2.0248,2362799998.0
2007-09-07 01:00:00,2.0246,2.0252,2.0238,2.0251,2427599995.0
2007-09-07 01:15:00,2.0251,2.0251,2.0233,2.0238,2064199994.0
2007-09-07 01:30:00,2.0239,2.0241,2.0233,2.0234,1835300003.0
2007-09-07 01:45:00,2.02303,2.0234,2.0225,2.0227,3358100003.0
2007-09-07 02:00:00,2.0227,2.023,2.0219,2.022,5411400002.0
2007-09-07 02:15:00,2.0219,2.0223,2.0211,2.0213,3897499985.0
2007-09-07 02:30:00,2.0213,2.0214,2.0191,2.0191,10886000011.0
2007-09-07 02:45:00,2.0191,2.0202,2.0191,2.0198,7449900021.0
2007-09-07 03:00:00,2.0198,2.0211,2.01955,2.02085,5807800026.0
2007-09-07 03:15:00,2.0209,2.0211,2.0194,2.0195,6628200017.0
2007-09-07 03:30:00,2.0195,2.021,2.0194,2.02095,8292699978.0
2007-09-07 03:45:00,2.02095,2.0215,2.01925,2.0197,6329300033.0
2007-09-07 04:00:00,2.0197,2.0202,2.01895,2.0198,5616600051.0
2007-09-07 04:15:00,2.0198,2.0199,2.0182,2.019,5475899998.0
2007-09-07 04:30:00,2.019,2.0193,2.01853,2.0193,2101399978.0
2007-09-07 04:45:00,2.0194,2.02,2.0193,2.02,3387100005.0
2007-09-07 05:00:00,2.02,2.02015,2.0195,2.01995,3242200008.0
2007-09-07 05:15:00,2.0199,2.02,2.01921,2.01985,3659100011.0
2007-09-07 05:30:00,2.0198,2.0202,2.01922,2.0197,2138599989.0
2007-09-07 05:45:00,2.0198,2.0211,2.0198,2.0207,4365799998.0
2007-09-07 06:00:00,2.0206,2.0206,2.0199,2.0203,3137000008.0
2007-09-07 06:15:00,2.0202,2.0209,2.0201,2.0209,3190199989.0
2007-09-07 06:30:00,2.021,2.0212,2.02052,2.0207,3845600005.0
2007-09-07 06:45:00,2.02075,2.021,2.0201,2.0203,5072600008.0
2007-09-07 07:00:00,2.0204,2.0206,2.0195,2.0206,4875000025.0
2007-09-07 07:15:00,2.0206,2.0209,2.0195,2.0201,4842500022.0
2007-09-07 07:30:00,2.0201,2.0201,2.01914,2.01955,4087799990.0
2007-09-07 07:45:00,2.0197,2.0204,2.0197,2.0201,2702700008.0
2007-09-07 08:00:00,2.0201,2.0205,2.0199,2.0203,4838100022.0
2007-09-07 08:15:00,2.0203,2.0213,2.0202,2.02075,5695699994.0
2007-09-07 08:30:00,2.02085,2.0209,2.0196,2.0197,7285699985.0
2007-09-07 08:45:00,2.0197,2.0199,2.0184,2.019,16699599976.0
2007-09-07 09:00:00,2.019,2.0193,2.0175,2.01775,13875140013.0
2007-09-07 09:15:00,2.01775,2.018,2.016,2.0174,17575259985.0
2007-09-07 09:30:00,2.0174,2.0183,2.0174,2.0175,18182240005.0
2007-09-07 09:45:00,2.0176,2.019,2.0174,2.0183,17593300005.0
2007-09-07 10:00:00,2.0183,2.0187,2.01765,2.0183,11809699978.0
2007-09-07 10:15:00,2.0183,2.0199,2.0182,2.0198,13541100004.0
2007-09-07 10:30:00,2.0196,2.0204,2.0187,2.0197,17145400006.0
2007-09-07 10:45:00,2.0197,2.0203,2.0192,2.0197,17567699988.0
2007-09-07 11:00:00,2.0197,2.0204,2.0194,2.0202,16623300059.0
2007-09-07 11:15:00,2.0202,2.0203,2.0193,2.0196,8297799989.0
2007-09-07 11:30:00,2.0196,2.0199,2.0192,2.0195,10197886206.0
2007-09-07 11:45:00,2.0195,2.0215,2.01945,2.02125,13160299967.0
2007-09-07 12:00:00,2.0212,2.0225,2.0204,2.0219,17533000047.0
2007-09-07 12:15:00,2.0219,2.0219,2.0212,2.0215,16395899932.0
2007-09-07 12:30:00,2.0216,2.0221,2.0212,2.0218,21118000008.0
2007-09-07 12:45:00,2.0218,2.0226,2.0215,2.0218,17892099968.0
2007-09-07 13:00:00,2.0218,2.0221,2.021,2.0211,15549099939.0
2007-09-07 13:15:00,2.0211,2.0215,2.0208,2.0209,12310799957.0
2007-09-07 13:30:00,2.0209,2.0214,2.0203,2.0211,12016600034.0
2007-09-07 13:45:00,2.0212,2.0212,2.02025,2.02065,15353384727.0
2007-09-07 14:00:00,2.0208,2.0223,2.0207,2.0218,15539899960.0
2007-09-07 14:15:00,2.0219,2.0231,2.0209,2.0209,19155900014.0
2007-09-07 14:30:00,2.0209,2.0302,2.0209,2.0301,21313899999.0
2007-09-07 14:45:00,2.0301,2.03245,2.0295,2.0297,22490299967.0
2007-09-07 15:00:00,2.0296,2.0305,2.0284,2.0288,26600300003.0
2007-09-07 15:15:00,2.0289,2.0295,2.02725,2.0295,22435539929.0
2007-09-07 15:30:00,2.0297,2.0316,2.0286,2.0288,23908175953.0
2007-09-07 15:45:00,2.0287,2.0299,2.0281,2.0281,20206200052.0
2007-09-07 16:00:00,2.0281,2.0286,2.0264,2.0283,25034799923.0
2007-09-07 16:15:00,2.0282,2.0283,2.0252,2.0258,26588499880.0
2007-09-07 16:30:00,2.0257,2.0273,2.0253,2.0267,30529499837.0
2007-09-07 16:45:00,2.0267,2.0271,2.0251,2.0252,20180239980.0
2007-09-07 17:00:00,2.0251,2.0267,2.0249,2.02615,19874199974.0
2007-09-07 17:15:00,2.02615,2.0267,2.02555,2.0256,21528897661.0
2007-09-07 17:30:00,2.0256,2.0266,2.0243,2.0264,26809599927.0
2007-09-07 17:45:00,2.0264,2.0283,2.026,2.0281,18291200036.0
2007-09-07 18:00:00,2.0281,2.0302,2.02795,2.0285,20012399982.0
2007-09-07 18:15:00,2.0285,2.0297,2.02815,2.0297,15518600022.0
2007-09-07 18:30:00,2.0297,2.0301,2.0287,2.0289,15919699993.0
2007-09-07 18:45:00,2.0289,2.029,2.02815,2.02815,15535699942.0
2007-09-07 19:00:00,2.0282,2.0293,2.02815,2.0289,10607400009.0
2007-09-07 19:15:00,2.0289,2.029,2.02825,2.0285,10899100017.0
2007-09-07 19:30:00,2.0285,2.0294,2.0284,2.0284,11545679984.0
2007-09-07 19:45:00,2.0284,2.02865,2.0281,2.02815,7709499963.0
2007-09-07 20:00:00,2.0282,2.0283,2.02765,2.0282,8855899999.0
2007-09-07 20:15:00,2.0282,2.0285,2.02795,2.0281,6596699992.0
2007-09-07 20:30:00,2.0281,2.02855,2.0279,2.0283,4431499985.0
2007-09-07 20:45:00,2.0283,2.0284,2.0275,2.02785,9498000019.0
2007-09-07 21:00:00,2.0279,2.0284,2.02745,2.0276,6692799965.0
2007-09-07 21:15:00,2.0276,2.02825,2.02755,2.02785,4584699956.0
2007-09-07 21:30:00,2.0279,2.0282,2.0276,2.0277,1134000000.0
2007-09-07 21:45:00,2.02775,2.0286,2.0276,2.0283,5247899994.0
2007-09-07 22:00:00,2.0284,2.0288,2.028,2.0283,2452999993.0
2007-09-07 22:15:00,2.0283,2.0286,2.02815,2.0285,453400000.0
2007-09-07 22:30:00,2.0285,2.029,2.0282,2.02895,1533299998.0
2007-09-07 22:45:00,2.029,2.02905,2.0284,2.0285,1066999996.0
2007-09-10 00:00:00,2.028,2.0282,2.0275,2.0276,2752799988.0
2007-09-10 00:15:00,2.0275,2.0277,2.0274,2.0274,1376399994.0
2007-09-10 00:30:00,2.0273,2.0276,2.027,2.0271,1835199992.0
2007-09-10 00:45:00,2.0273,2.0279,2.027,2.0277,2523399989.0
2007-09-10 01:00:00,2.0279,2.0282,2.0276,2.0277,2752799988.0
2007-09-10 01:15:00,2.0279,2.0287,2.0277,2.0285,2982199987.0
2007-09-10 01:30:00,2.0284,2.0293,2.0282,2.0289,3440999985.0
2007-09-10 01:45:00,2.029,2.0292,2.0284,2.0284,2752799988.0
2007-09-10 02:00:00,2.0284,2.0293,2.0277,2.0285,3295099994.0
2007-09-10 02:15:00,2.0285,2.0295,2.028,2.0293,4017200040.0
2007-09-10 02:30:00,2.0293,2.0296,2.0275,2.0277,2322600002.0
2007-09-10 02:45:00,2.0277,2.0291,2.0274,2.0283,4091200003.0
2007-09-10 03:00:00,2.0283,2.0287,2.0282,2.0284,1686300004.0
2007-09-10 03:15:00,2.0284,2.0287,2.02795,2.02845,3256800000.0
2007-09-10 03:30:00,2.0285,2.0286,2.02795,2.0281,1551300002.0
2007-09-10 03:45:00,2.0281,2.0303,2.0281,2.03,5041699995.0
2007-09-10 04:00:00,2.0299,2.0305,2.029,2.0292,3087000005.0
2007-09-10 04:15:00,2.0292,2.0297,2.02895,2.029,1852589996.0
2007-09-10 04:30:00,2.029,2.0295,2.02865,2.0292,1481499995.0
2007-09-10 04:45:00,2.0292,2.0294,2.0285,2.02918,2234299980.0
2007-09-10 05:00:00,2.02915,2.0295,2.02894,2.0294,1209999993.0
2007-09-10 05:15:00,2.0294,2.02943,2.02895,2.02925,474500001.0
2007-09-10 05:30:00,2.0289,2.0293,2.0289,2.0293,375799999.0
2007-09-10 05:45:00,2.0293,2.0301,2.02899,2.02955,2253199994.0
2007-09-10 06:00:00,2.02955,2.0296,2.029,2.0293,1593654763.0
2007-09-10 06:15:00,2.0293,2.0295,2.02874,2.0292,1358100002.0
2007-09-10 06:30:00,2.0292,2.0297,2.02875,2.02895,2889682569.0
2007-09-10 06:45:00,2.029,2.0295,2.0289,2.0295,1974899998.0
2007-09-10 07:00:00,2.0295,2.0296,2.02915,2.02945,2237999999.0
2007-09-10 07:15:00,2.02926,2.0303,2.02891,2.03,2382600008.0
2007-09-10 07:30:00,2.03,2.03,2.0294,2.0299,1630399998.0
2007-09-10 07:45:00,2.0299,2.03,2.02985,2.0299,530499999.0
2007-09-10 08:00:00,2.0299,2.03,2.02895,2.0291,1113725000.0
2007-09-10 08:15:00,2.0291,2.0299,2.0286,2.0286,1555600001.0
2007-09-10 08:30:00,2.0286,2.0286,2.0269,2.02695,4034400005.0
2007-09-10 08:45:00,2.02695,2.0283,2.0266,2.0283,8031894540.0
2007-09-10 09:00:00,2.0282,2.0283,2.0262,2.02785,6979900006.0
2007-09-10 09:15:00,2.02785,2.02965,2.02785,2.0296,9497899987.0
2007-09-10 09:30:00,2.02955,2.0297,2.0284,2.0293,8064468461.0
2007-09-10 09:45:00,2.0293,2.0297,2.0284,2.029,9529144944.0
2007-09-10 10:00:00,2.029,2.0305,2.0288,2.0292,10253599994.0
2007-09-10 10:15:00,2.0292,2.0293,2.0281,2.0283,9195983180.0
2007-09-10 10:30:00,2.0287,2.0287,2.02695,2.0285,8498368736.0
2007-09-10 10:45:00,2.0285,2.02875,2.02795,2.0284,8354935850.0
2007-09-10 11:00:00,2.0284,2.0295,2.0279,2.0288,5628750006.0
2007-09-10 11:15:00,2.0288,2.0307,2.0285,2.0304,7818800004.0
2007-09-10 11:30:00,2.0304,2.0329,2.0304,2.0312,8089800008.0
2007-09-10 11:45:00,2.0311,2.0323,2.0301,2.0315,10499099989.0
2007-09-10 12:00:00,2.0315,2.0321,2.0305,2.0307,8141450204.0
2007-09-10 12:15:00,2.0308,2.0313,2.0304,2.031,6380299997.0
2007-09-10 12:30:00,2.0307,2.0311,2.0301,2.0302,7457000021.0
2007-09-10 12:45:00,2.0303,2.0306,2.03,2.03045,6517199993.0
2007-09-10 13:00:00,2.0305,2.03085,2.0299,2.0308,8921080011.0
2007-09-10 13:15:00,2.0307,2.0308,2.0303,2.0307,5233360001.0
2007-09-10 13:30:00,2.0307,2.03165,2.0305,2.03145,7323290001.0
2007-09-10 13:45:00,2.03145,2.0322,2.0312,2.0314,12994399963.0
2007-09-10 14:00:00,2.0314,2.0316,2.0301,2.0303,12558179993.0
2007-09-10 14:15:00,2.0303,2.031,2.02955,2.03015,14937099956.0
2007-09-10 14:30:00,2.0302,2.0304,2.02995,2.0303,8918799987.0
2007-09-10 14:45:00,2.0303,2.0308,2.0298,2.0305,13064900009.0
2007-09-10 15:00:00,2.0305,2.0322,2.0304,2.0313,16347549989.0
2007-09-10 15:15:00,2.0313,2.0323,2.03115,2.0313,14192446081.0
2007-09-10 15:30:00,2.0313,2.033,2.0313,2.0317,15592799994.0
2007-09-10 15:45:00,2.0316,2.0321,2.03045,2.03055,12148200024.0
2007-09-10 16:00:00,2.0306,2.0319,2.03045,2.0305,12774399972.0
2007-09-10 16:15:00,2.0305,2.0306,2.02945,2.0296,10547579977.0
2007-09-10 16:30:00,2.0297,2.0297,2.02825,2.0286,10472199990.0
2007-09-10 16:45:00,2.0286,2.0289,2.028,2.0284,10389900003.0
2007-09-10 17:00:00,2.0284,2.0285,2.027,2.0271,12545000013.0
2007-09-10 17:15:00,2.0271,2.0287,2.0271,2.0285,9942200005.0
2007-09-10 17:30:00,2.0285,2.0291,2.0278,2.0289,9745180002.0
2007-09-10 17:45:00,2.0289,2.0289,2.0275,2.0285,8100750006.0
2007-09-10 18:00:00,2.02845,2.0289,2.02775,2.02785,4980699990.0
2007-09-10 18:15:00,2.0279,2.0284,2.0278,2.02815,5141450007.0
2007-09-10 18:30:00,2.02815,2.0282,2.0276,2.0281,6913000024.0
2007-09-10 18:45:00,2.0281,2.0283,2.0277,2.0278,6867599996.0
2007-09-10 19:00:00,2.0277,2.0279,2.0273,2.0276,5401700010.0
2007-09-10 19:15:00,2.0277,2.028,2.0275,2.0277,5850999976.0
2007-09-10 19:30:00,2.0277,2.02835,2.02755,2.0279,3634500012.0
2007-09-10 19:45:00,2.0279,2.0279,2.02715,2.02715,5038129901.0
2007-09-10 20:00:00,2.02715,2.0274,2.02683,2.0272,2993299997.0
2007-09-10 20:15:00,2.0272,2.0278,2.027,2.0277,3696899988.0
2007-09-10 20:30:00,2.02765,2.02795,2.02735,2.0275,4039100011.0
2007-09-10 20:45:00,2.0275,2.0278,2.0273,2.0277,5211199996.0
2007-09-10 21:00:00,2.0277,2.0278,2.02695,2.0272,3681699988.0
2007-09-10 21:15:00,2.0272,2.0275,2.027,2.0272,5358800015.0
2007-09-10 21:30:00,2.0272,2.0274,2.02695,2.0273,4317699995.0
2007-09-10 21:45:00,2.0272,2.0274,2.02695,2.0273,1541400006.0
2007-09-10 22:00:00,2.0274,2.0276,2.02702,2.0275,1225300003.0
2007-09-10 22:15:00,2.02745,2.0276,2.02686,2.0273,1432799991.0
2007-09-10 22:30:00,2.0273,2.0273,2.0272,2.0272,1287899995.0
2007-09-10 22:45:00,2.0272,2.0277,2.02701,2.0275,1838399990.0
2007-09-10 23:00:00,2.0275,2.0275,2.0272,2.0272,1871100010.0
2007-09-10 23:15:00,2.0273,2.0277,2.027,2.0271,1093499990.0
2007-09-10 23:30:00,2.0271,2.0275,2.02684,2.02704,1866599997.0
2007-09-10 23:45:00,2.02703,2.0278,2.02686,2.0275,2370399991.0
2007-09-11 00:00:00,2.0275,2.0277,2.0268,2.0269,2616999995.0
2007-09-11 00:15:00,2.0269,2.0276,2.0269,2.027,2096800004.0
2007-09-11 00:30:00,2.0271,2.0275,2.027,2.0273,2750499996.0
2007-09-11 00:45:00,2.0273,2.02765,2.02692,2.0276,1217650000.0
2007-09-11 01:00:00,2.0276,2.0276,2.0271,2.0273,3543099990.0
2007-09-11 01:15:00,2.0273,2.0278,2.027,2.0275,4752399994.0
2007-09-11 01:30:00,2.0275,2.0275,2.0268,2.027,3114400028.0
2007-09-11 01:45:00,2.027,2.02795,2.0267,2.027,4698799992.0
2007-09-11 02:00:00,2.027,2.0276,2.0267,2.0268,5750000022.0
2007-09-11 02:15:00,2.0268,2.027,2.0263,2.0268,4915600012.0
2007-09-11 02:30:00,2.0268,2.0268,2.02603,2.0264,2133399993.0
2007-09-11 02:45:00,2.0264,2.0265,2.0259,2.026,4088999982.0
2007-09-11 03:00:00,2.026,2.0266,2.02595,2.0263,2364399999.0
2007-09-11 03:15:00,2.0263,2.0265,2.0261,2.0263,2209299995.0
2007-09-11 03:30:00,2.0263,2.0264,2.0259,2.0259,6719000001.0
2007-09-11 03:45:00,2.026,2.027,2.026,2.0268,3645499975.0
2007-09-11 04:00:00,2.0268,2.0271,2.0264,2.027,3043699982.0
2007-09-11 04:15:00,2.027,2.0271,2.02645,2.0266,5053399962.0
2007-09-11 04:30:00,2.0267,2.02675,2.02646,2.0266,2449399975.0
2007-09-11 04:45:00,2.0266,2.0271,2.0266,2.027,6741100010.0
2007-09-11 05:00:00,2.027,2.0274,2.0268,2.0273,2709999983.0
2007-09-11 05:15:00,2.0273,2.0277,2.0273,2.0276,3609999967.0
2007-09-11 05:30:00,2.0276,2.0279,2.0273,2.0277,3936099960.0
2007-09-11 05:45:00,2.0276,2.0279,2.02719,2.0279,3614279990.0
2007-09-11 06:00:00,2.0279,2.0279,2.02729,2.02752,3038200009.0
2007-09-11 06:15:00,2.0279,2.028,2.02715,2.0274,5169499976.0
2007-09-11 06:30:00,2.0274,2.0275,2.02708,2.0274,3119700002.0
2007-09-11 06:45:00,2.0274,2.0277,2.02715,2.0275,2441699997.0
2007-09-11 07:00:00,2.0275,2.0276,2.0272,2.0275,4116500010.0
2007-09-11 07:15:00,2.0275,2.0278,2.0272,2.0274,2354900002.0
2007-09-11 07:30:00,2.0274,2.0274,2.026,2.02615,13759599997.0
2007-09-11 07:45:00,2.0262,2.0262,2.0259,2.026,8148699985.0
2007-09-11 08:00:00,2.02605,2.0264,2.02455,2.0262,10987899977.0
2007-09-11 08:15:00,2.02615,2.0263,2.0253,2.026,8435599990.0
2007-09-11 08:30:00,2.026,2.027,2.02575,2.026,13889199965.0
2007-09-11 08:45:00,2.026,2.026,2.02415,2.0243,13024697491.0
2007-09-11 09:00:00,2.0243,2.0255,2.02415,2.0254,12127500014.0
2007-09-11 09:15:00,2.0254,2.02555,2.02335,2.0241,17981569955.0
2007-09-11 09:30:00,2.02405,2.025,2.0237,2.0246,12506499960.0
2007-09-11 09:45:00,2.0246,2.0256,2.0246,2.02535,14154599959.0
2007-09-11 10:00:00,2.02535,2.0269,2.0253,2.0262,15162599977.0
2007-09-11 10:15:00,2.02605,2.0264,2.0255,2.0257,8899399984.0
2007-09-11 10:30:00,2.0257,2.0273,2.0233,2.0269,18713899967.0
2007-09-11 10:45:00,2.0269,2.0295,2.0267,2.0287,17291299995.0
2007-09-11 11:00:00,2.0287,2.0301,2.02865,2.0292,11424470007.0
2007-09-11 11:15:00,2.0292,2.0313,2.02845,2.0305,15049599972.0
2007-09-11 11:30:00,2.0305,2.0306,2.0289,2.0289,17149899931.0
2007-09-11 11:45:00,2.0289,2.0292,2.028,2.0283,14223689972.0
2007-09-11 12:00:00,2.0286,2.0296,2.02825,2.02925,15248099933.0
2007-09-11 12:15:00,2.0293,2.0302,2.02895,2.0292,18067399999.0
2007-09-11 12:30:00,2.0291,2.0302,2.0288,2.0294,18412599998.0
2007-09-11 12:45:00,2.0294,2.0323,2.0293,2.0308,21129599913.0
2007-09-11 13:00:00,2.0309,2.0316,2.03085,2.0309,16101799967.0
2007-09-11 13:15:00,2.0309,2.0322,2.03055,2.03175,20398699977.0
2007-09-11 13:30:00,2.0316,2.0318,2.0303,2.0313,14632199996.0
2007-09-11 13:45:00,2.0313,2.0319,2.03085,2.0316,15011300004.0
2007-09-11 14:00:00,2.0316,2.0325,2.03055,2.0323,14771600017.0
2007-09-11 14:15:00,2.0326,2.0336,2.0321,2.0327,18101949976.0
2007-09-11 14:30:00,2.0327,2.0331,2.0304,2.0311,17463100021.0
2007-09-11 14:45:00,2.0311,2.032,2.031,2.0319,19540699909.0
2007-09-11 15:00:00,2.03185,2.0324,2.03095,2.0312,17566700007.0
2007-09-11 15:15:00,2.0312,2.0321,2.03025,2.0321,20609700019.0
2007-09-11 15:30:00,2.0322,2.0324,2.0314,2.0315,19322999958.0
2007-09-11 15:45:00,2.0315,2.0315,2.0303,2.0312,19392969969.0
2007-09-11 16:00:00,2.0312,2.0316,2.0295,2.0301,14775917502.0
2007-09-11 16:15:00,2.0301,2.0302,2.02905,2.02925,15532129993.0
2007-09-11 16:30:00,2.02925,2.0306,2.0285,2.0306,15397400002.0
2007-09-11 16:45:00,2.03055,2.0314,2.02975,2.03005,12626099974.0
2007-09-11 17:00:00,2.03015,2.03205,2.0295,2.031,17937299906.0
2007-09-11 17:15:00,2.031,2.0317,2.0301,2.031,19229899950.0
2007-09-11 17:30:00,2.031,2.032,2.03095,2.0318,17716930001.0
2007-09-11 17:45:00,2.03175,2.0323,2.0316,2.0316,21170400018.0
2007-09-11 18:00:00,2.0317,2.0319,2.03065,2.0307,13368900018.0
2007-09-11 18:15:00,2.0307,2.0308,2.0296,2.0304,9507900007.0
2007-09-11 18:30:00,2.0304,2.0304,2.0293,2.0302,11340199996.0
2007-09-11 18:45:00,2.0302,2.0306,2.0298,2.0302,8287999951.0
2007-09-11 19:00:00,2.0302,2.0306,2.02995,2.0306,8029399998.0
2007-09-11 19:15:00,2.0306,2.0311,2.0302,2.031,7512199976.0
2007-09-11 19:30:00,2.031,2.0314,2.03035,2.0306,8998422994.0
2007-09-11 19:45:00,2.0306,2.0312,2.0305,2.0311,5068200013.0
2007-09-11 20:00:00,2.0311,2.0317,2.03075,2.0314,9052699989.0
2007-09-11 20:15:00,2.0314,2.0317,2.03085,2.03105,13209108028.0
2007-09-11 20:30:00,2.03105,2.0313,2.03075,2.0313,6526599995.0
2007-09-11 20:45:00,2.0313,2.0316,2.03085,2.0315,7782099978.0
2007-09-11 21:00:00,2.0316,2.0321,2.0315,2.0318,6970099988.0
2007-09-11 21:15:00,2.0316,2.0324,2.0316,2.0321,12418800003.0
2007-09-11 21:30:00,2.0321,2.0325,2.0321,2.0323,4405200032.0
2007-09-11 21:45:00,2.0323,2.0324,2.0319,2.0323,6295799972.0
2007-09-11 22:00:00,2.0323,2.033,2.0321,2.033,11426400043.0
2007-09-11 22:15:00,2.0329,2.033,2.0326,2.0327,1835999998.0
2007-09-11 22:30:00,2.0327,2.0334,2.0327,2.033,2192799991.0
2007-09-11 22:45:00,2.033,2.0333,2.03256,2.033,4839099994.0
2007-09-11 23:00:00,2.0331,2.0331,2.0325,2.0326,1751800004.0
2007-09-11 23:15:00,2.0327,2.0332,2.03235,2.0332,1645499995.0
2007-09-11 23:30:00,2.0331,2.0332,2.0315,2.0321,3436900005.0
2007-09-11 23:45:00,2.03195,2.03235,2.0317,2.0323,2068499992.0
2007-09-12 00:00:00,2.0324,2.0337,2.0324,2.0333,1869000004.0
2007-09-12 00:15:00,2.0333,2.0333,2.03205,2.0323,2256200006.0
2007-09-12 00:30:00,2.0323,2.0324,2.032,2.032,1932500001.0
2007-09-12 00:45:00,2.0322,2.0328,2.0321,2.03255,1599950005.0
2007-09-12 01:00:00,2.03265,2.0334,2.03224,2.033,1998100005.0
2007-09-12 01:15:00,2.033,2.03342,2.03219,2.0333,2611299989.0
2007-09-12 01:30:00,2.0333,2.0335,2.0328,2.0329,2863200019.0
2007-09-12 01:45:00,2.0329,2.0336,2.0327,2.0332,4854399979.0
2007-09-12 02:00:00,2.0332,2.0334,2.0324,2.0327,10270800085.0
2007-09-12 02:15:00,2.0327,2.0327,2.0314,2.032,12432500154.0
2007-09-12 02:30:00,2.032,2.032,2.0306,2.0309,18110800042.0
2007-09-12 02:45:00,2.031,2.0312,2.0294,2.0302,18229900160.0
2007-09-12 03:00:00,2.0302,2.0305,2.02875,2.029,9610500015.0
2007-09-12 03:15:00,2.029,2.0297,2.0286,2.02935,5477900031.0
2007-09-12 03:30:00,2.0294,2.03055,2.02925,2.03025,7548710059.0
2007-09-12 03:45:00,2.03025,2.0307,2.0292,2.0297,12266500019.0
2007-09-12 04:00:00,2.0297,2.0301,2.0293,2.02969,7646900028.0
2007-09-12 04:15:00,2.0299,2.0301,2.02967,2.0301,3349199981.0
2007-09-12 04:30:00,2.0301,2.0303,2.02985,2.0303,2894100040.0
2007-09-12 04:45:00,2.0303,2.0306,2.02975,2.0305,8460800019.0
2007-09-12 05:00:00,2.0305,2.0307,2.02975,2.0305,7596099972.0
2007-09-12 05:15:00,2.03045,2.0313,2.03045,2.0309,5959800006.0
2007-09-12 05:30:00,2.0309,2.0309,2.03025,2.0305,4103100011.0
2007-09-12 05:45:00,2.0305,2.0312,2.0302,2.0304,6263099960.0
2007-09-12 06:00:00,2.0305,2.0308,2.03,2.0308,6939799987.0
2007-09-12 06:15:00,2.03075,2.0312,2.03039,2.031,1768199991.0
2007-09-12 06:30:00,2.031,2.0323,2.03095,2.0321,9561199979.0
2007-09-12 06:45:00,2.0321,2.0325,2.03205,2.0325,9919299965.0
2007-09-12 07:00:00,2.0325,2.0328,2.03165,2.0328,7781500008.0
2007-09-12 07:15:00,2.0328,2.0357,2.0326,2.0355,8123799988.0
2007-09-12 07:30:00,2.0355,2.036,2.0347,2.0357,10426600034.0
2007-09-12 07:45:00,2.0357,2.0357,2.0344,2.0348,10456800058.0
2007-09-12 08:00:00,2.0347,2.0351,2.0342,2.0347,12378300008.0
2007-09-12 08:15:00,2.0347,2.0349,2.0343,2.0346,6560800001.0
2007-09-12 08:30:00,2.0346,2.0354,2.034,2.0347,15778599985.0
2007-09-12 08:45:00,2.0347,2.0351,2.033,2.0332,16874199910.0
2007-09-12 09:00:00,2.0331,2.0335,2.03185,2.0326,14944399994.0
2007-09-12 09:15:00,2.0326,2.0327,2.0316,2.0323,13470649997.0
2007-09-12 09:30:00,2.0322,2.0326,2.031,2.0315,16015299965.0
2007-09-12 09:45:00,2.0315,2.0325,2.0305,2.0314,17345200007.0
2007-09-12 10:00:00,2.0314,2.03335,2.0311,2.033,10045999973.0
2007-09-12 10:15:00,2.033,2.0338,2.0323,2.0325,9075799980.0
2007-09-12 10:30:00,2.0325,2.035,2.0319,2.0347,11194462510.0
2007-09-12 10:45:00,2.0347,2.0366,2.03465,2.03565,16697500011.0
2007-09-12 11:00:00,2.0357,2.0358,2.0344,2.0351,16186750006.0
2007-09-12 11:15:00,2.0351,2.0356,2.0345,2.03525,13689100021.0
2007-09-12 11:30:00,2.03525,2.0358,2.0343,2.0346,12965599992.0
2007-09-12 11:45:00,2.0346,2.0352,2.0331,2.03365,16692499947.0
2007-09-12 12:00:00,2.0336,2.0339,2.0334,2.0336,10108600020.0
2007-09-12 12:15:00,2.0336,2.0337,2.0325,2.0329,11547025007.0
2007-09-12 12:30:00,2.0329,2.0353,2.0327,2.035,20514499904.0
2007-09-12 12:45:00,2.0349,2.0351,2.0342,2.0348,11632900021.0
2007-09-12 13:00:00,2.0345,2.0355,2.0338,2.035,12520000002.0
2007-09-12 13:15:00,2.035,2.0358,2.0341,2.03495,21197199998.0
2007-09-12 13:30:00,2.03495,2.0351,2.0333,2.0336,15668899975.0
2007-09-12 13:45:00,2.03365,2.03365,2.0305,2.03125,22084299995.0
2007-09-12 14:00:00,2.0311,2.03135,2.0288,2.0309,23294799975.0
2007-09-12 14:15:00,2.0308,2.0317,2.0294,2.0313,15209399981.0
2007-09-12 14:30:00,2.0313,2.03175,2.0309,2.0314,15232499986.0
2007-09-12 14:45:00,2.0314,2.0322,2.0303,2.03135,19329499970.0
2007-09-12 15:00:00,2.0314,2.03185,2.03055,2.0306,17328399972.0
2007-09-12 15:15:00,2.03065,2.0311,2.0299,2.0303,15181649984.0
2007-09-12 15:30:00,2.0302,2.03065,2.02995,2.0301,15129149935.0
2007-09-12 15:45:00,2.0302,2.03065,2.0299,2.0304,11114099980.0
2007-09-12 16:00:00,2.0304,2.0305,2.0287,2.0291,19800699989.0
2007-09-12 16:15:00,2.0291,2.0296,2.0288,2.0295,19926639978.0
2007-09-12 16:30:00,2.0296,2.0323,2.02945,2.0315,26214153933.0
2007-09-12 16:45:00,2.0316,2.0318,2.0294,2.0304,24441599921.0
2007-09-12 17:00:00,2.0304,2.0314,2.0301,2.0312,21397700029.0
2007-09-12 17:15:00,2.0312,2.0314,2.0299,2.0313,20003780004.0
2007-09-12 17:30:00,2.0316,2.0318,2.0294,2.0304,26390099975.0
2007-09-12 17:45:00,2.0304,2.0318,2.03,2.03125,20454100025.0
2007-09-12 18:00:00,2.0311,2.0326,2.0309,2.0322,17698499938.0
2007-09-12 18:15:00,2.0321,2.0323,2.031,2.031,15674099917.0
2007-09-12 18:30:00,2.031,2.0318,2.0309,2.031,11118400030.0
2007-09-12 18:45:00,2.031,2.03155,2.03085,2.0309,8598000019.0
2007-09-12 19:00:00,2.031,2.0311,2.03035,2.0308,11644499983.0
2007-09-12 19:15:00,2.0308,2.0312,2.0301,2.0307,13527349988.0
2007-09-12 19:30:00,2.0307,2.0308,2.03005,2.0305,5121399980.0
2007-09-12 19:45:00,2.0305,2.0311,2.0305,2.0308,7469099989.0
2007-09-12 20:00:00,2.0307,2.0314,2.0307,2.0312,6888700010.0
2007-09-12 20:15:00,2.0312,2.0312,2.0304,2.0306,9331359993.0
2007-09-12 20:30:00,2.0305,2.0306,2.0301,2.03025,6621499890.0
2007-09-12 20:45:00,2.03025,2.0306,2.03,2.0302,6218599987.0
2007-09-12 21:00:00,2.03025,2.0306,2.0301,2.0305,16963299942.0
2007-09-12 21:15:00,2.0305,2.0306,2.0302,2.0305,8137799956.0
2007-09-12 21:30:00,2.0304,2.0306,2.03005,2.0305,8890699984.0
2007-09-12 21:45:00,2.0305,2.03105,2.0303,2.0305,9974700038.0
2007-09-12 22:00:00,2.0306,2.0306,2.03001,2.03045,3204399990.0
2007-09-12 22:15:00,2.0304,2.0305,2.0298,2.0298,2999600014.0
2007-09-12 22:30:00,2.0298,2.03,2.02931,2.0295,2416299991.0
2007-09-12 22:45:00,2.0296,2.0301,2.0291,2.0292,3098100004.0
2007-09-12 23:00:00,2.0292,2.0297,2.0289,2.0292,1651899991.0
2007-09-12 23:15:00,2.0292,2.0292,2.0288,2.02905,909799998.0
2007-09-12 23:30:00,2.02905,2.0292,2.02865,2.0289,967900002.0
2007-09-12 23:45:00,2.0289,2.0295,2.02849,2.02935,2106099985.0
2007-09-13 00:00:00,2.0293,2.0296,2.0289,2.0293,2553549986.0
2007-09-13 00:15:00,2.0293,2.0297,2.0293,2.02959,2380699995.0
2007-09-13 00:30:00,2.0296,2.0299,2.029,2.0291,2035000000.0
2007-09-13 00:45:00,2.0291,2.0293,2.02882,2.0291,898100009.0
2007-09-13 01:00:00,2.0291,2.0293,2.02835,2.02835,3728199989.0
2007-09-13 01:15:00,2.0284,2.0284,2.0275,2.0276,4789399996.0
2007-09-13 01:30:00,2.0276,2.0277,2.0272,2.02735,2424000000.0
2007-09-13 01:45:00,2.02718,2.0276,2.02665,2.02675,4445200024.0
2007-09-13 02:00:00,2.0268,2.0271,2.02635,2.0267,5264900003.0
2007-09-13 02:15:00,2.0267,2.0271,2.0266,2.0269,4585400018.0
2007-09-13 02:30:00,2.0269,2.0277,2.0268,2.0274,6336400038.0
2007-09-13 02:45:00,2.0274,2.028,2.02715,2.0279,7518600048.0
2007-09-13 03:00:00,2.0279,2.02845,2.02755,2.02815,3493200010.0
2007-09-13 03:15:00,2.02815,2.0283,2.02715,2.0274,6653399996.0
2007-09-13 03:30:00,2.0274,2.0278,2.0274,2.0277,3365100009.0
2007-09-13 03:45:00,2.0277,2.0281,2.0274,2.0277,5022599993.0
2007-09-13 04:00:00,2.0277,2.028,2.0275,2.028,2072600008.0
2007-09-13 04:15:00,2.028,2.0281,2.02775,2.0279,3435150014.0
2007-09-13 04:30:00,2.0279,2.0281,2.02755,2.0279,3022800019.0
2007-09-13 04:45:00,2.0279,2.028,2.02744,2.0277,1331800002.0
2007-09-13 05:00:00,2.0277,2.0279,2.02733,2.02772,1351299988.0
2007-09-13 05:15:00,2.0278,2.0281,2.0275,2.0279,2872900022.0
2007-09-13 05:30:00,2.028,2.0285,2.02785,2.0282,4196100016.0
2007-09-13 05:45:00,2.0282,2.0287,2.028,2.02845,2994600005.0
2007-09-13 06:00:00,2.02845,2.0288,2.0282,2.02855,6063900023.0
2007-09-13 06:15:00,2.0285,2.0287,2.02819,2.02832,1709799996.0
2007-09-13 06:30:00,2.0287,2.0287,2.02802,2.0282,4140199947.0
2007-09-13 06:45:00,2.0282,2.02835,2.02795,2.02795,5976840007.0
2007-09-13 07:00:00,2.028,2.02815,2.0271,2.0273,6364200003.0
2007-09-13 07:15:00,2.0273,2.0277,2.02693,2.02735,5354000019.0
2007-09-13 07:30:00,2.0274,2.02805,2.0274,2.028,3922100006.0
2007-09-13 07:45:00,2.028,2.028,2.02745,2.0276,2928550013.0
2007-09-13 08:00:00,2.0276,2.0276,2.02655,2.027,11235400037.0
2007-09-13 08:15:00,2.0269,2.0278,2.02645,2.0276,11963800049.0
2007-09-13 08:30:00,2.02755,2.0283,2.0261,2.0267,12847899989.0
2007-09-13 08:45:00,2.0267,2.0277,2.02585,2.0267,15685750034.0
2007-09-13 09:00:00,2.0268,2.027,2.02605,2.0262,12023750010.0
2007-09-13 09:15:00,2.0262,2.0265,2.025,2.0256,17092289993.0
2007-09-13 09:30:00,2.0256,2.0278,2.0256,2.0272,22177099906.0
2007-09-13 09:45:00,2.0272,2.0277,2.0266,2.0269,18674199913.0
2007-09-13 10:00:00,2.0269,2.0295,2.02685,2.0279,21461299954.0
2007-09-13 10:15:00,2.02785,2.0284,2.0275,2.0275,18058400006.0
2007-09-13 10:30:00,2.0275,2.02765,2.02655,2.0268,15312499997.0
2007-09-13 10:45:00,2.0266,2.0269,2.02545,2.0263,21915900035.0
2007-09-13 11:00:00,2.0264,2.0267,2.025,2.025,20175419752.0
2007-09-13 11:15:00,2.0251,2.0259,2.02345,2.024,18297939516.0
2007-09-13 11:30:00,2.024,2.0244,2.0235,2.02405,18615139980.0
2007-09-13 11:45:00,2.0241,2.0255,2.0237,2.02515,25777099973.0
2007-09-13 12:00:00,2.025,2.0272,2.025,2.0264,21579500016.0
2007-09-13 12:15:00,2.0264,2.0264,2.02535,2.0264,19260100039.0
2007-09-13 12:30:00,2.0264,2.027,2.0254,2.027,19083799976.0
2007-09-13 12:45:00,2.0271,2.0271,2.02585,2.026,17172300034.0
2007-09-13 13:00:00,2.026,2.028,2.02475,2.0269,17611149987.0
2007-09-13 13:15:00,2.0269,2.0273,2.0257,2.0266,13080699992.0
2007-09-13 13:30:00,2.0266,2.0269,2.0263,2.0268,13500099985.0
2007-09-13 13:45:00,2.02675,2.0287,2.0266,2.028,18109159990.0
2007-09-13 14:00:00,2.028,2.0288,2.02715,2.0279,17124700056.0
2007-09-13 14:15:00,2.0279,2.0282,2.0263,2.0264,17289250018.0
2007-09-13 14:30:00,2.0264,2.0279,2.0257,2.0277,19500499966.0
2007-09-13 14:45:00,2.0277,2.0279,2.0247,2.0261,20225100022.0
2007-09-13 15:00:00,2.0261,2.0267,2.0251,2.0252,24637299962.0
2007-09-13 15:15:00,2.0252,2.0263,2.0242,2.0258,18874399957.0
2007-09-13 15:30:00,2.0257,2.0261,2.0253,2.0253,12108199964.0
2007-09-13 15:45:00,2.0253,2.0269,2.0248,2.02635,20022169977.0
2007-09-13 16:00:00,2.02635,2.0286,2.0262,2.02835,14998999991.0
2007-09-13 16:15:00,2.0283,2.0291,2.0282,2.0286,12179699986.0
2007-09-13 16:30:00,2.0286,2.029,2.0275,2.0288,15559099974.0
2007-09-13 16:45:00,2.0288,2.0288,2.02655,2.0273,9910900010.0
2007-09-13 17:00:00,2.0273,2.02745,2.02625,2.0264,10448500012.0
2007-09-13 17:15:00,2.0264,2.0278,2.0262,2.0273,9346100003.0
2007-09-13 17:30:00,2.0273,2.0284,2.02725,2.02825,10237639999.0
2007-09-13 17:45:00,2.02825,2.0285,2.02745,2.0276,8864570013.0
2007-09-13 18:00:00,2.0276,2.0279,2.0268,2.0269,5392019997.0
2007-09-13 18:15:00,2.0269,2.0281,2.0265,2.0278,6290800013.0
2007-09-13 18:30:00,2.0278,2.0283,2.0273,2.0281,7883099988.0
2007-09-13 18:45:00,2.0281,2.0317,2.0277,2.031,13130299985.0
2007-09-13 19:00:00,2.0311,2.0346,2.031,2.0328,13094839987.0
2007-09-13 19:15:00,2.033,2.0331,2.032,2.03275,14072700007.0
2007-09-13 19:30:00,2.03275,2.0336,2.0324,2.0335,12542620001.0
2007-09-13 19:45:00,2.0334,2.0343,2.0326,2.0326,13049599985.0
2007-09-13 20:00:00,2.0326,2.0328,2.0322,2.0324,4394099981.0
2007-09-13 20:15:00,2.0322,2.033,2.03015,2.0317,11569449967.0
2007-09-13 20:30:00,2.0317,2.0319,2.0306,2.0308,10053699937.0
2007-09-13 20:45:00,2.03075,2.032,2.0307,2.0313,10178599921.0
2007-09-13 21:00:00,2.03135,2.0325,2.03135,2.0319,6168199937.0
2007-09-13 21:15:00,2.0319,2.0319,2.0308,2.03085,3791099984.0
2007-09-13 21:30:00,2.03085,2.0309,2.0306,2.0308,3179599978.0
2007-09-13 21:45:00,2.03048,2.0312,2.0296,2.0301,8492499990.0
2007-09-13 22:00:00,2.03,2.0305,2.0298,2.0299,4827399996.0
2007-09-13 22:15:00,2.0301,2.0301,2.0264,2.0266,10926137457.0
2007-09-13 22:30:00,2.0266,2.0275,2.0258,2.0265,9418800009.0
2007-09-13 22:45:00,2.0265,2.0268,2.0249,2.0251,8076499996.0
2007-09-13 23:00:00,2.0251,2.0251,2.0204,2.0216,6170999994.0
2007-09-13 23:15:00,2.0216,2.023,2.02145,2.02145,6126700003.0
2007-09-13 23:30:00,2.0215,2.0223,2.019,2.0197,5741800000.0
2007-09-13 23:45:00,2.0197,2.02172,2.0188,2.0189,1836799998.0
2007-09-14 00:00:00,2.0189,2.02045,2.01885,2.0192,864462500.0
2007-09-14 00:15:00,2.0191,2.0202,2.01865,2.02,748000000.0
2007-09-14 00:30:00,2.02,2.022,2.0191,2.0193,1284300000.0
2007-09-14 00:45:00,2.019,2.0195,2.0167,2.0171,1770000000.0
2007-09-14 01:00:00,2.0171,2.0187,2.017,2.01845,1260600000.0
2007-09-14 01:15:00,2.0183,2.02,2.0182,2.0193,1353200000.0
2007-09-14 01:30:00,2.0194,2.02,2.0185,2.0185,2792500011.0
2007-09-14 01:45:00,2.0185,2.0198,2.01833,2.01948,3475000022.0
2007-09-14 02:00:00,2.0198,2.021,2.0192,2.0208,1981700000.0
2007-09-14 02:15:00,2.0209,2.0213,2.0198,2.0198,1775700000.0
2007-09-14 02:30:00,2.0198,2.01995,2.0181,2.01825,1630400000.0
2007-09-14 02:45:00,2.0183,2.019,2.0179,2.0185,1175000001.0
2007-09-14 03:00:00,2.0185,2.0195,2.0184,2.01895,1152800000.0
2007-09-14 03:15:00,2.01895,2.0206,2.01855,2.0186,1303900000.0
2007-09-14 03:30:00,2.0185,2.01975,2.0184,2.01855,693500000.0
2007-09-14 03:45:00,2.0185,2.0196,2.0184,2.01895,724900000.0
2007-09-14 04:00:00,2.01895,2.0191,2.01835,2.01845,419000000.0
2007-09-14 04:15:00,2.01845,2.019,2.0178,2.0183,741599995.0
2007-09-14 04:30:00,2.0183,2.0193,2.01815,2.0191,776900000.0
2007-09-14 04:45:00,2.0191,2.0191,2.0178,2.018,506400000.0
2007-09-14 05:00:00,2.018,2.0184,2.01735,2.0178,1075000001.0
2007-09-14 05:15:00,2.0178,2.01785,2.0164,2.0164,1107400000.0
2007-09-14 05:30:00,2.01645,2.0176,2.0161,2.01735,1016500000.0
2007-09-14 05:45:00,2.0174,2.0191,2.0174,2.0191,1165800000.0
2007-09-14 06:00:00,2.0191,2.0197,2.01902,2.0193,1018700000.0
2007-09-14 06:15:00,2.01925,2.0195,2.0185,2.0191,420400000.0
2007-09-14 06:30:00,2.0191,2.0198,2.01905,2.0192,1464700004.0
2007-09-14 06:45:00,2.0192,2.0192,2.01845,2.0187,550000000.0
2007-09-14 07:00:00,2.01865,2.0189,2.0175,2.0179,1388000000.0
2007-09-14 07:15:00,2.018,2.01885,2.018,2.01885,678500000.0
2007-09-14 07:30:00,2.0189,2.0197,2.01825,2.0196,690600000.0
2007-09-14 07:45:00,2.01965,2.0198,2.01885,2.01885,977200000.0
2007-09-14 08:00:00,2.01885,2.0203,2.0183,2.0197,3631100000.0
2007-09-14 08:15:00,2.01975,2.0214,2.01935,2.02075,5244100002.0
2007-09-14 08:30:00,2.02075,2.0211,2.0195,2.0203,19809689904.0
2007-09-14 08:45:00,2.02045,2.02235,2.02045,2.02215,22334749989.0
2007-09-14 09:00:00,2.02225,2.0225,2.0208,2.0209,18099699977.0
2007-09-14 09:15:00,2.0208,2.0208,2.0184,2.0192,18038649959.0
2007-09-14 09:30:00,2.0192,2.0192,2.01635,2.0183,15190799972.0
2007-09-14 09:45:00,2.0183,2.0189,2.0155,2.0168,12584478023.0
2007-09-14 10:00:00,2.01685,2.0171,2.01545,2.0162,13203069968.0
2007-09-14 10:15:00,2.0162,2.0171,2.0161,2.01685,12445399992.0
2007-09-14 10:30:00,2.01685,2.0181,2.0166,2.01735,14126299983.0
2007-09-14 10:45:00,2.01735,2.01775,2.01615,2.01665,10311904012.0
2007-09-14 11:00:00,2.01665,2.0176,2.0166,2.0172,7248200013.0
2007-09-14 11:15:00,2.0172,2.0175,2.01565,2.0175,7169909995.0
2007-09-14 11:30:00,2.0175,2.0186,2.01695,2.0171,12858810002.0
2007-09-14 11:45:00,2.0171,2.018,2.01695,2.01715,9880450016.0
2007-09-14 12:00:00,2.0172,2.0172,2.0144,2.0148,12120960002.0
2007-09-14 12:15:00,2.0148,2.01565,2.01285,2.0143,20373449992.0
2007-09-14 12:30:00,2.01425,2.0144,2.013,2.01385,15895800005.0
2007-09-14 12:45:00,2.0139,2.0148,2.01205,2.01305,14763399992.0
2007-09-14 13:00:00,2.01305,2.01455,2.0129,2.0136,15929899955.0
2007-09-14 13:15:00,2.01355,2.0137,2.0095,2.0112,19663615006.0
2007-09-14 13:30:00,2.0113,2.0124,2.0108,2.0117,17367300016.0
2007-09-14 13:45:00,2.0117,2.0125,2.01115,2.0117,16203000011.0
2007-09-14 14:00:00,2.0117,2.0119,2.0109,2.0112,15720150019.0
2007-09-14 14:15:00,2.0112,2.01295,2.0111,2.01255,14361799965.0
2007-09-14 14:30:00,2.01255,2.01665,2.0122,2.0135,19625799965.0
2007-09-14 14:45:00,2.0135,2.0141,2.0119,2.0127,13228487995.0
2007-09-14 15:00:00,2.01265,2.0129,2.01115,2.0114,14650249991.0
2007-09-14 15:15:00,2.0114,2.0117,2.0093,2.0096,19564774983.0
2007-09-14 15:30:00,2.0096,2.01105,2.0092,2.0109,16436499966.0
2007-09-14 15:45:00,2.0109,2.0123,2.0101,2.0107,15887949970.0
2007-09-14 16:00:00,2.0112,2.01295,2.00985,2.0105,23836599984.0
2007-09-14 16:15:00,2.0106,2.0113,2.0094,2.0105,20313749984.0
2007-09-14 16:30:00,2.0105,2.0118,2.0105,2.0118,16643400012.0
2007-09-14 16:45:00,2.0118,2.0128,2.0107,2.01175,14722029975.0
2007-09-14 17:00:00,2.0117,2.0117,2.0085,2.0086,17397299925.0
2007-09-14 17:15:00,2.0086,2.00895,2.00725,2.0085,19975199879.0
2007-09-14 17:30:00,2.0085,2.00915,2.0075,2.0078,17700019926.0
2007-09-14 17:45:00,2.00775,2.0079,2.00595,2.0064,14377025001.0
2007-09-14 18:00:00,2.0064,2.0085,2.0062,2.0077,13690224988.0
2007-09-14 18:15:00,2.0077,2.0079,2.0073,2.0077,10953999989.0
2007-09-14 18:30:00,2.0077,2.0082,2.0069,2.0074,13093200006.0
2007-09-14 18:45:00,2.0074,2.0076,2.00695,2.0073,14848599932.0
2007-09-14 19:00:00,2.0073,2.0077,2.0069,2.0072,8104049986.0
2007-09-14 19:15:00,2.0072,2.0089,2.00705,2.0089,8349899982.0
2007-09-14 19:30:00,2.0089,2.0095,2.0087,2.0088,11638249941.0
2007-09-14 19:45:00,2.0088,2.0099,2.0087,2.0093,8800700010.0
2007-09-14 20:00:00,2.0093,2.0102,2.0093,2.0094,11642699965.0
2007-09-14 20:15:00,2.0094,2.0104,2.00935,2.0104,7195300009.0
2007-09-14 20:30:00,2.0104,2.0109,2.0102,2.01025,12927599968.0
2007-09-14 20:45:00,2.0103,2.0104,2.0094,2.0099,6584549989.0
2007-09-14 21:00:00,2.01,2.0103,2.00945,2.0101,8572199985.0
2007-09-14 21:15:00,2.0101,2.0106,2.00995,2.0104,4002800009.0
2007-09-14 21:30:00,2.0103,2.0103,2.0096,2.0097,3429200001.0
2007-09-14 21:45:00,2.0096,2.0097,2.0066,2.0066,8100300001.0
2007-09-14 22:00:00,2.0067,2.007,2.0053,2.0056,6106199995.0
2007-09-14 22:15:00,2.0056,2.0072,2.0056,2.0072,3533600010.0
2007-09-14 22:30:00,2.0071,2.0078,2.0065,2.0072,2432300001.0
2007-09-14 22:45:00,2.00725,2.00815,2.0062,2.0072,2236799999.0
2007-09-17 00:00:00,2.006,2.006,2.0051,2.0051,1332000000.0
2007-09-17 00:15:00,2.005,2.0059,2.0049,2.0057,3996000000.0
2007-09-17 00:30:00,2.0058,2.0058,2.0049,2.0054,3663000000.0
2007-09-17 00:45:00,2.0053,2.0057,2.0052,2.0055,3663000000.0
2007-09-17 01:00:00,2.0056,2.0061,2.0049,2.0051,4329000000.0
2007-09-17 01:15:00,2.005,2.0054,2.0049,2.0054,3330000000.0
2007-09-17 01:30:00,2.0053,2.0061,2.0053,2.0057,2997000000.0
2007-09-17 01:45:00,2.0058,2.0061,2.0057,2.0061,4662000000.0
2007-09-17 02:00:00,2.0061,2.0067,2.006,2.0066,3273499999.0
2007-09-17 02:15:00,2.0068,2.0071,2.00625,2.0065,2576999989.0
2007-09-17 02:30:00,2.0065,2.0075,2.0063,2.0072,3766899996.0
2007-09-17 02:45:00,2.0073,2.0078,2.00717,2.0078,4194099984.0
2007-09-17 03:00:00,2.0078,2.008,2.00755,2.0078,2109099998.0
2007-09-17 03:15:00,2.0078,2.0082,2.00765,2.0081,937299996.0
2007-09-17 03:30:00,2.0082,2.0085,2.00775,2.00805,4848499998.0
2007-09-17 03:45:00,2.00805,2.0086,2.008,2.0084,3553600008.0
2007-09-17 04:00:00,2.0084,2.0092,2.0082,2.0085,7213200019.0
2007-09-17 04:15:00,2.0085,2.0085,2.00775,2.0082,2892200001.0
2007-09-17 04:30:00,2.0082,2.0084,2.00758,2.00778,3097800003.0
2007-09-17 04:45:00,2.00772,2.00815,2.0077,2.0079,2146500023.0
2007-09-17 05:00:00,2.0079,2.0081,2.00757,2.008,3132100022.0
2007-09-17 05:15:00,2.008,2.008,2.00756,2.0077,1961299999.0
2007-09-17 05:30:00,2.0077,2.0084,2.00755,2.0084,4454800047.0
2007-09-17 05:45:00,2.0084,2.0088,2.0075,2.0077,8604550003.0
2007-09-17 06:00:00,2.0077,2.0081,2.0076,2.0078,3932099994.0
2007-09-17 06:15:00,2.0078,2.0084,2.0072,2.0081,5513300011.0
2007-09-17 06:30:00,2.0081,2.0086,2.0081,2.0086,6036400005.0
2007-09-17 06:45:00,2.0086,2.0086,2.0083,2.0084,1727000024.0
2007-09-17 07:00:00,2.00845,2.0085,2.00805,2.0081,4131200029.0
2007-09-17 07:15:00,2.0081,2.00815,2.00705,2.0075,5710300004.0
2007-09-17 07:30:00,2.0075,2.0078,2.00605,2.0062,7354000032.0
2007-09-17 07:45:00,2.00625,2.0072,2.00605,2.00605,9743200018.0
2007-09-17 08:00:00,2.00615,2.007,2.0061,2.0065,12516600061.0
2007-09-17 08:15:00,2.0065,2.00705,2.0034,2.0036,15238400013.0
2007-09-17 08:30:00,2.0036,2.0038,2.0003,2.0003,16470099957.0
2007-09-17 08:45:00,2.0002,2.0023,1.99985,2.0013,25033320002.0
2007-09-17 09:00:00,2.0014,2.00225,2.0004,2.0015,27483199932.0
2007-09-17 09:15:00,2.0014,2.0021,1.9981,1.9984,23435421298.0
2007-09-17 09:30:00,1.99835,2.0008,1.99805,2.0006,15401200023.0
2007-09-17 09:45:00,2.0007,2.0018,1.9994,1.99945,16398399993.0
2007-09-17 10:00:00,1.99945,2.0006,1.999,2.0002,18209000007.0
2007-09-17 10:15:00,2.0002,2.0004,1.99875,1.9992,13402200035.0
2007-09-17 10:30:00,1.99925,1.9996,1.99725,1.99735,14929320021.0
2007-09-17 10:45:00,1.9973,1.9977,1.99555,1.9959,17256599965.0
2007-09-17 11:00:00,1.99585,1.99595,1.9949,1.9957,17165349980.0
2007-09-17 11:15:00,1.99565,1.9975,1.99565,1.9967,15237700015.0
2007-09-17 11:30:00,1.9967,1.9968,1.9955,1.9957,17628200014.0
2007-09-17 11:45:00,1.9957,1.9965,1.9953,1.9963,12701640756.0
2007-09-17 12:00:00,1.99625,1.998,1.9961,1.9974,14482599952.0
2007-09-17 12:15:00,1.9973,1.9992,1.997,1.9977,12379079975.0
2007-09-17 12:30:00,1.9978,1.9979,1.99745,1.99775,8539500014.0
2007-09-17 12:45:00,1.9978,1.9987,1.99725,1.9978,8580499990.0
2007-09-17 13:00:00,1.9978,1.9997,1.9975,1.9995,15944299984.0
2007-09-17 13:15:00,1.9995,2.0,1.99875,1.9996,17156299966.0
2007-09-17 13:30:00,1.99955,1.9998,1.99865,1.99925,14587599991.0
2007-09-17 13:45:00,1.9993,2.001,1.99915,1.99985,13928900018.0
2007-09-17 14:00:00,1.99985,2.00095,1.9981,1.9985,16955900000.0
2007-09-17 14:15:00,1.9985,2.0002,1.99845,1.9997,10628802003.0
2007-09-17 14:30:00,2.0,2.00155,1.9998,2.0009,9830796690.0
2007-09-17 14:45:00,2.00085,2.001,1.99915,2.0002,11426700010.0
2007-09-17 15:00:00,2.00025,2.0018,1.9997,2.0013,12466299987.0
2007-09-17 15:15:00,2.0013,2.0022,2.001,2.0016,12423500010.0
2007-09-17 15:30:00,2.0016,2.0025,2.00145,2.00225,12829799973.0
2007-09-17 15:45:00,2.00225,2.0026,2.0008,2.002,14159400046.0
2007-09-17 16:00:00,2.002,2.0028,2.0013,2.0021,12014399994.0
2007-09-17 16:15:00,2.002,2.0026,2.001,2.0012,10486899982.0
2007-09-17 16:30:00,2.00115,2.0013,2.0002,2.001,13712120035.0
2007-09-17 16:45:00,2.00095,2.0013,1.9999,2.0001,13632599970.0
2007-09-17 17:00:00,2.0001,2.0012,1.9999,2.0,10450099963.0
2007-09-17 17:15:00,2.0,2.0,1.99845,1.9988,11469149994.0
2007-09-17 17:30:00,1.99875,1.9988,1.9961,1.9963,15303799987.0
2007-09-17 17:45:00,1.9963,1.9965,1.9916,1.99195,12774100024.0
2007-09-17 18:00:00,1.99195,1.9941,1.9917,1.9932,14670499997.0
2007-09-17 18:15:00,1.9932,1.9941,1.99285,1.9931,11302900011.0
2007-09-17 18:30:00,1.9931,1.9935,1.992,1.9923,11177500010.0
2007-09-17 18:45:00,1.9923,1.996,1.9919,1.9955,18021299972.0
2007-09-17 19:00:00,1.9955,1.9962,1.99395,1.9943,16228899990.0
2007-09-17 19:15:00,1.9943,1.99525,1.9943,1.9944,11083099980.0
2007-09-17 19:30:00,1.9944,1.9958,1.9944,1.9955,8869900040.0
2007-09-17 19:45:00,1.99545,1.9956,1.9946,1.9948,7963100017.0
2007-09-17 20:00:00,1.9948,1.9949,1.99393,1.9948,5756399998.0
2007-09-17 20:15:00,1.9948,1.995,1.9944,1.99485,7324399994.0
2007-09-17 20:30:00,1.99485,1.9957,1.9947,1.9956,5450900010.0
2007-09-17 20:45:00,1.9956,1.9957,1.99355,1.99365,8400400040.0
2007-09-17 21:00:00,1.9937,1.9947,1.9936,1.9945,8726099986.0
2007-09-17 21:15:00,1.9945,1.9949,1.99425,1.9945,3482900003.0
2007-09-17 21:30:00,1.9945,1.995,1.99435,1.9945,4260400000.0
2007-09-17 21:45:00,1.9945,1.9954,1.99445,1.9952,4456603990.0
2007-09-17 22:00:00,1.9954,1.9954,1.9946,1.9949,1960399995.0
2007-09-17 22:15:00,1.9949,1.995,1.9944,1.9945,2292777459.0
2007-09-17 22:30:00,1.9945,1.9946,1.99393,1.9942,2792128141.0
2007-09-17 22:45:00,1.9942,1.9948,1.99381,1.9945,1576699996.0
2007-09-17 23:00:00,1.9941,1.9945,1.99337,1.9942,1608700000.0
2007-09-17 23:15:00,1.9943,1.9944,1.99364,1.99425,2131199988.0
2007-09-17 23:30:00,1.9943,1.9945,1.9941,1.9942,1416700002.0
2007-09-17 23:45:00,1.9942,1.9943,1.99308,1.9932,2058000001.0
2007-09-18 00:00:00,1.9931,1.99411,1.9931,1.9937,1909699996.0
2007-09-18 00:15:00,1.9937,1.994,1.99361,1.994,590400000.0
2007-09-18 00:30:00,1.99378,1.9948,1.99362,1.9947,720700000.0
2007-09-18 00:45:00,1.9946,1.9947,1.99365,1.9937,551980000.0
2007-09-18 01:00:00,1.9937,1.9938,1.99298,1.9936,703899998.0
2007-09-18 01:15:00,1.99365,1.9939,1.9933,1.99345,1628599991.0
2007-09-18 01:30:00,1.99345,1.99345,1.99272,1.99325,3658000000.0
2007-09-18 01:45:00,1.9933,1.99354,1.99279,1.99317,4213600009.0
2007-09-18 02:00:00,1.9932,1.9935,1.9919,1.992,6205399984.0
2007-09-18 02:15:00,1.992,1.9922,1.9915,1.9918,5143900026.0
2007-09-18 02:30:00,1.9919,1.99225,1.99095,1.99095,4312399993.0
2007-09-18 02:45:00,1.99105,1.99105,1.99,1.9902,3951084994.0
2007-09-18 03:00:00,1.9903,1.9907,1.9901,1.9903,2221200010.0
2007-09-18 03:15:00,1.9904,1.9904,1.98835,1.98845,5526400008.0
2007-09-18 03:30:00,1.9884,1.9903,1.9879,1.9903,6786230001.0
2007-09-18 03:45:00,1.9904,1.9911,1.98945,1.9896,6458200005.0
2007-09-18 04:00:00,1.9896,1.9915,1.98955,1.99125,5172199980.0
2007-09-18 04:15:00,1.9913,1.9915,1.991,1.9912,4506199994.0
2007-09-18 04:30:00,1.9912,1.9913,1.99075,1.9909,2976699999.0
2007-09-18 04:45:00,1.9909,1.99095,1.98997,1.9904,5425800059.0
2007-09-18 05:00:00,1.9904,1.9907,1.9899,1.99,3051200008.0
2007-09-18 05:15:00,1.99,1.9905,1.99,1.99005,6822399986.0
2007-09-18 05:30:00,1.9901,1.9903,1.98845,1.98845,4857100006.0
2007-09-18 05:45:00,1.9884,1.98915,1.98795,1.9887,7873499979.0
2007-09-18 06:00:00,1.9887,1.9893,1.9886,1.9892,4483700014.0
2007-09-18 06:15:00,1.9892,1.9893,1.98865,1.9893,8299600037.0
2007-09-18 06:30:00,1.9893,1.9903,1.9887,1.9899,5839799995.0
2007-09-18 06:45:00,1.9899,1.9906,1.9899,1.9905,1872300003.0
2007-09-18 07:00:00,1.9905,1.9906,1.98985,1.99015,3754099985.0
2007-09-18 07:15:00,1.9902,1.99035,1.9898,1.98995,2200100007.0
2007-09-18 07:30:00,1.99,1.9906,1.9897,1.9904,3562500009.0
2007-09-18 07:45:00,1.99035,1.9906,1.9879,1.9891,8591200004.0
2007-09-18 08:00:00,1.9892,1.99205,1.98845,1.9919,18618500046.0
2007-09-18 08:15:00,1.9919,1.9919,1.9887,1.9893,15525800040.0
2007-09-18 08:30:00,1.9893,1.99145,1.98825,1.9912,20544499980.0
2007-09-18 08:45:00,1.9912,1.993,1.991,1.99235,16728602630.0
2007-09-18 09:00:00,1.9923,1.9947,1.99185,1.99415,15997599985.0
2007-09-18 09:15:00,1.9941,1.99415,1.99315,1.9937,12809510013.0
2007-09-18 09:30:00,1.9937,1.9942,1.9926,1.99385,10342809983.0
2007-09-18 09:45:00,1.9938,1.996,1.9938,1.9957,15823597586.0
2007-09-18 10:00:00,1.9957,1.9981,1.9957,1.9969,16151399972.0
2007-09-18 10:15:00,1.9969,1.9972,1.9951,1.9951,9932550013.0
2007-09-18 10:30:00,1.9951,1.99665,1.9933,1.9947,10665850004.0
2007-09-18 10:45:00,1.9947,1.99485,1.9926,1.9933,7594300008.0
2007-09-18 11:00:00,1.9933,1.9935,1.9925,1.9928,12883800019.0
2007-09-18 11:15:00,1.99275,1.9941,1.99265,1.99405,11575300003.0
2007-09-18 11:30:00,1.9941,1.9946,1.99365,1.9939,15108679966.0
2007-09-18 11:45:00,1.9939,1.9939,1.9922,1.99285,13297899982.0
2007-09-18 12:00:00,1.99285,1.993,1.99225,1.99225,7059699979.0
2007-09-18 12:15:00,1.99225,1.99325,1.99185,1.99315,12123200005.0
2007-09-18 12:30:00,1.99315,1.99315,1.99215,1.9922,8018298181.0
2007-09-18 12:45:00,1.99225,1.99225,1.99025,1.9909,6816100003.0
2007-09-18 13:00:00,1.9909,1.9913,1.98955,1.9898,7218099996.0
2007-09-18 13:15:00,1.9898,1.9905,1.98915,1.99045,9444099984.0
2007-09-18 13:30:00,1.99045,1.9929,1.99035,1.99265,11417445008.0
2007-09-18 13:45:00,1.99265,1.99365,1.9923,1.9926,10154549955.0
2007-09-18 14:00:00,1.9926,1.9948,1.9918,1.9943,15628050022.0
2007-09-18 14:15:00,1.9944,1.9955,1.9937,1.9952,19392422983.0
2007-09-18 14:30:00,1.99515,1.9991,1.99475,1.9968,18103150022.0
2007-09-18 14:45:00,1.9968,1.99715,1.9964,1.9968,13524910020.0
2007-09-18 15:00:00,1.9968,1.9999,1.9967,1.9987,16343150010.0
2007-09-18 15:15:00,1.9987,1.9989,1.99625,1.9965,9579999997.0
2007-09-18 15:30:00,1.99645,1.9966,1.9945,1.99615,10964599987.0
2007-09-18 15:45:00,1.99615,1.9967,1.99585,1.99655,9820360001.0
2007-09-18 16:00:00,1.99655,1.99725,1.9962,1.997,10382760001.0
2007-09-18 16:15:00,1.997,1.998,1.997,1.9975,10292700005.0
2007-09-18 16:30:00,1.99745,1.99845,1.9974,1.9978,8356700007.0
2007-09-18 16:45:00,1.9978,1.9986,1.99655,1.9968,10515700000.0
2007-09-18 17:00:00,1.9968,1.9977,1.9962,1.99715,12785799989.0
2007-09-18 17:15:00,1.9972,1.99755,1.99645,1.9969,9513200001.0
2007-09-18 17:30:00,1.9969,1.99785,1.99645,1.9975,9220525003.0
2007-09-18 17:45:00,1.9975,1.9978,1.99695,1.9971,7032500011.0
2007-09-18 18:00:00,1.9971,1.998,1.99695,1.9977,10764599993.0
2007-09-18 18:15:00,1.9977,1.9983,1.9975,1.99755,6432900022.0
2007-09-18 18:30:00,1.9975,1.9985,1.9974,1.9985,3776300001.0
2007-09-18 18:45:00,1.9985,1.9988,1.9983,1.99855,6046599985.0
2007-09-18 19:00:00,1.99855,1.99935,1.99845,1.999,5619249985.0
2007-09-18 19:15:00,1.999,2.0006,1.999,2.0004,7843899999.0
2007-09-18 19:30:00,2.0004,2.0026,2.0004,2.0014,10646097501.0
2007-09-18 19:45:00,2.0014,2.0016,2.0,2.0001,7620399990.0
2007-09-18 20:00:00,2.0001,2.00125,1.9991,2.0001,9083299998.0
2007-09-18 20:15:00,2.00023,2.0111,2.00023,2.00745,18077625000.0
2007-09-18 20:30:00,2.0073,2.0145,2.0069,2.0117,24252900114.0
2007-09-18 20:45:00,2.0126,2.0151,2.01235,2.013,21173899985.0
2007-09-18 21:00:00,2.01295,2.014,2.0117,2.0133,19651369948.0
2007-09-18 21:15:00,2.0133,2.0136,2.01255,2.0128,11444200014.0
2007-09-18 21:30:00,2.0128,2.0137,2.01275,2.0132,11190599994.0
2007-09-18 21:45:00,2.0134,2.0135,2.0113,2.0118,9959851090.0
2007-09-18 22:00:00,2.0118,2.013,2.0116,2.01285,5565500020.0
2007-09-18 22:15:00,2.01285,2.0133,2.01255,2.01305,3938399999.0
2007-09-18 22:30:00,2.013,2.01345,2.01285,2.01335,1862100004.0
2007-09-18 22:45:00,2.0134,2.0138,2.0127,2.013,2123600000.0
2007-09-18 23:00:00,2.013,2.013,2.0116,2.01175,2158399992.0
2007-09-18 23:15:00,2.01175,2.0124,2.0116,2.0123,1625000002.0
2007-09-18 23:30:00,2.0123,2.0126,2.01177,2.01255,1009600000.0
2007-09-18 23:45:00,2.01255,2.01325,2.01195,2.013,1446000002.0
2007-09-19 00:00:00,2.01295,2.01365,2.0129,2.01345,1170999999.0
2007-09-19 00:15:00,2.0135,2.01355,2.01225,2.0125,1221400002.0
2007-09-19 00:30:00,2.0125,2.0133,2.01245,2.0131,1068300000.0
2007-09-19 00:45:00,2.0131,2.0133,2.0128,2.01285,2116599998.0
2007-09-19 01:00:00,2.01285,2.0131,2.0118,2.0118,2044400001.0
2007-09-19 01:15:00,2.0118,2.0119,2.01124,2.0116,1487300000.0
2007-09-19 01:30:00,2.0116,2.0122,2.0116,2.0122,919800001.0
2007-09-19 01:45:00,2.0122,2.01235,2.0116,2.0117,3541399985.0
2007-09-19 02:00:00,2.0117,2.0122,2.01115,2.0113,5420899998.0
2007-09-19 02:15:00,2.0113,2.0116,2.0111,2.0115,2761500000.0
2007-09-19 02:30:00,2.0115,2.0115,2.011,2.01115,5825300001.0
2007-09-19 02:45:00,2.0113,2.01175,2.0111,2.0117,4143400002.0
2007-09-19 03:00:00,2.0117,2.0122,2.0111,2.01135,3824899996.0
2007-09-19 03:15:00,2.01135,2.01205,2.0112,2.0116,2287300005.0
2007-09-19 03:30:00,2.0116,2.0117,2.01125,2.01165,4097400009.0
2007-09-19 03:45:00,2.0116,2.0119,2.0108,2.01185,3006699997.0
2007-09-19 04:00:00,2.01185,2.0124,2.0115,2.01175,3738800013.0
2007-09-19 04:15:00,2.01175,2.0119,2.0113,2.01165,3181700001.0
2007-09-19 04:30:00,2.01165,2.0131,2.01165,2.0123,5603100019.0
2007-09-19 04:45:00,2.0123,2.0136,2.0123,2.0132,3041300005.0
2007-09-19 05:00:00,2.0132,2.0132,2.01237,2.013,1763700004.0
2007-09-19 05:15:00,2.013,2.0134,2.01235,2.0126,2576700019.0
2007-09-19 05:30:00,2.0126,2.013,2.01223,2.01275,1643899999.0
2007-09-19 05:45:00,2.0128,2.0128,2.0123,2.0123,2222499997.0
2007-09-19 06:00:00,2.0123,2.0123,2.01165,2.0117,2857000002.0
2007-09-19 06:15:00,2.0117,2.01255,2.01145,2.0125,4400500002.0
2007-09-19 06:30:00,2.0125,2.01255,2.0115,2.01185,3880200000.0
2007-09-19 06:45:00,2.01185,2.0133,2.01185,2.01325,3995499996.0
2007-09-19 07:00:00,2.01325,2.0144,2.0126,2.01405,3866900001.0
2007-09-19 07:15:00,2.01405,2.0162,2.01395,2.01565,9726600005.0
2007-09-19 07:30:00,2.01565,2.0159,2.0141,2.0141,7646799986.0
2007-09-19 07:45:00,2.0141,2.01525,2.0136,2.0144,3610599996.0
2007-09-19 08:00:00,2.0144,2.017,2.0142,2.0167,6701360004.0
2007-09-19 08:15:00,2.0167,2.017,2.0153,2.0155,10670700051.0
2007-09-19 08:30:00,2.0155,2.0162,2.01485,2.0158,12123400007.0
2007-09-19 08:45:00,2.0158,2.0172,2.01525,2.0171,16280699977.0
2007-09-19 09:00:00,2.0171,2.0172,2.0141,2.0141,17874100036.0
2007-09-19 09:15:00,2.0141,2.0141,2.01195,2.0121,17522699966.0
2007-09-19 09:30:00,2.0121,2.0124,2.00925,2.0095,20568999993.0
2007-09-19 09:45:00,2.0095,2.0106,2.0077,2.0089,18555900057.0
2007-09-19 10:00:00,2.0089,2.0097,2.0078,2.0088,20418899994.0
2007-09-19 10:15:00,2.0088,2.01,2.0088,2.0094,13669400013.0
2007-09-19 10:30:00,2.00935,2.00975,2.0048,2.0058,20492999993.0
2007-09-19 10:45:00,2.00575,2.0072,2.00525,2.00545,17381699947.0
2007-09-19 11:00:00,2.00545,2.0057,2.0022,2.0033,23691340993.0
2007-09-19 11:15:00,2.00325,2.005,2.003,2.00425,19238800048.0
2007-09-19 11:30:00,2.00425,2.0043,2.0011,2.00205,18914699998.0
2007-09-19 11:45:00,2.00205,2.0025,2.00045,2.00055,16321552017.0
2007-09-19 12:00:00,2.00055,2.0054,1.9997,2.0045,25681449994.0
2007-09-19 12:15:00,2.00445,2.0047,2.0013,2.00215,22335820043.0
2007-09-19 12:30:00,2.00215,2.0022,1.9985,1.9991,23240755260.0
2007-09-19 12:45:00,1.9991,1.9993,1.9973,1.99765,14600839980.0
2007-09-19 13:00:00,1.99765,1.99955,1.99685,1.99945,17618775006.0
2007-09-19 13:15:00,1.99945,2.002,1.99935,1.99985,19775740042.0
2007-09-19 13:30:00,1.9998,2.0,1.99795,1.99895,21260600031.0
2007-09-19 13:45:00,1.99895,1.9993,1.99745,1.99865,21453899933.0
2007-09-19 14:00:00,1.99865,2.0004,1.99805,2.00025,20080700033.0
2007-09-19 14:15:00,2.0003,2.00065,1.9991,2.00035,18538400011.0
2007-09-19 14:30:00,2.00035,2.00135,1.9969,1.99775,19388100010.0
2007-09-19 14:45:00,1.9978,2.0012,1.9975,2.00065,19821699998.0
2007-09-19 15:00:00,2.00065,2.001,1.9984,1.9984,13243378709.0
2007-09-19 15:15:00,1.9984,1.9999,1.9983,1.9998,15598400000.0
2007-09-19 15:30:00,1.9996,1.99975,1.9986,1.999,14209899983.0
2007-09-19 15:45:00,1.999,1.9994,1.9983,1.9986,16866000021.0
2007-09-19 16:00:00,1.9985,1.9985,1.9957,1.9957,15087439985.0
2007-09-19 16:15:00,1.99565,1.999,1.99505,1.9977,19175229995.0
2007-09-19 16:30:00,1.99765,1.99865,1.9969,1.9981,14951199976.0
2007-09-19 16:45:00,1.9981,2.0001,1.99775,1.9992,15935200000.0
2007-09-19 17:00:00,1.999,1.9994,1.99655,1.9982,16038999999.0
2007-09-19 17:15:00,1.9982,1.9985,1.9973,1.9976,18744889986.0
2007-09-19 17:30:00,1.9976,1.9984,1.99724,1.9984,12400799997.0
2007-09-19 17:45:00,1.9984,1.9984,1.99765,1.99815,10232579988.0
2007-09-19 18:00:00,1.99815,1.9989,1.9974,1.9975,10031700005.0
2007-09-19 18:15:00,1.9975,1.9995,1.9972,1.99935,9059899972.0
2007-09-19 18:30:00,1.9994,1.9995,1.9986,1.9991,10075400016.0
2007-09-19 18:45:00,1.9991,2.0007,1.99875,2.0007,12080299963.0
2007-09-19 19:00:00,2.0007,2.0017,2.0005,2.0013,9580599991.0
2007-09-19 19:15:00,2.00125,2.0015,2.00095,2.00135,5219699984.0
2007-09-19 19:30:00,2.00135,2.0018,2.001,2.0018,5587399994.0
2007-09-19 19:45:00,2.0018,2.0029,2.00165,2.0025,8981599975.0
2007-09-19 20:00:00,2.0023,2.0025,2.00205,2.0022,6843599989.0
2007-09-19 20:15:00,2.0022,2.0024,2.0019,2.0022,4698699988.0
2007-09-19 20:30:00,2.0022,2.0022,2.0014,2.0019,4827999975.0
2007-09-19 20:45:00,2.0019,2.0027,2.0019,2.0024,6354800019.0
2007-09-19 21:00:00,2.0024,2.0024,2.00155,2.0017,5537760001.0
2007-09-19 21:15:00,2.0017,2.0021,2.0015,2.0016,5069799987.0
2007-09-19 21:30:00,2.0016,2.0017,2.0002,2.0012,5560899986.0
2007-09-19 21:45:00,2.0012,2.0017,1.9994,2.0015,2618100006.0
2007-09-19 22:00:00,2.0016,2.0017,2.00055,2.0014,3739000000.0
2007-09-19 22:15:00,2.00135,2.0014,2.00065,2.0007,3019994997.0
2007-09-19 22:30:00,2.00075,2.0011,2.0006,2.00075,2948799996.0
2007-09-19 22:45:00,2.0008,2.00095,2.00035,2.0007,1505699994.0
2007-09-19 23:00:00,2.0006,2.0007,1.9991,1.9998,2536899982.0
2007-09-19 23:15:00,1.9998,2.0005,1.9987,2.0005,1615800002.0
2007-09-19 23:30:00,2.0005,2.001,1.9995,1.9997,2281500002.0
2007-09-19 23:45:00,1.99975,1.99995,1.99926,1.9996,2351999998.0
2007-09-20 00:00:00,1.99948,2.00015,1.99929,1.9997,1416300006.0
2007-09-20 00:15:00,1.9997,2.0,1.99929,1.99968,2410329991.0
2007-09-20 00:30:00,1.99961,1.9999,1.99929,1.9998,2365700001.0
2007-09-20 00:45:00,1.9999,2.0007,1.9998,2.00025,1386600004.0
2007-09-20 01:00:00,2.00025,2.0016,2.0002,2.0014,1291300004.0
2007-09-20 01:15:00,2.0014,2.0014,2.001,2.0012,1153939996.0
2007-09-20 01:30:00,2.0012,2.0018,2.0012,2.0016,2290399994.0
2007-09-20 01:45:00,2.0016,2.0022,2.00111,2.00165,4153299993.0
2007-09-20 02:00:00,2.0018,2.0021,2.0013,2.00195,1285100006.0
2007-09-20 02:15:00,2.00195,2.0022,2.0017,2.0019,3593900007.0
2007-09-20 02:30:00,2.0019,2.002,2.0016,2.0019,817000005.0
2007-09-20 02:45:00,2.0019,2.002,2.0016,2.0019,1133500001.0
2007-09-20 03:00:00,2.0019,2.0019,2.0003,2.0008,5915100012.0
2007-09-20 03:15:00,2.0008,2.0015,2.00075,2.0013,5796949928.0
2007-09-20 03:30:00,2.0013,2.0014,2.0007,2.0009,4048200017.0
2007-09-20 03:45:00,2.0009,2.0012,2.0003,2.0006,2477899994.0
2007-09-20 04:00:00,2.0006,2.0015,2.0006,2.0015,2601400002.0
2007-09-20 04:15:00,2.0015,2.0017,2.00099,2.0013,2949399996.0
2007-09-20 04:30:00,2.0013,2.0024,2.00115,2.0023,3589599993.0
2007-09-20 04:45:00,2.0023,2.0023,2.00144,2.0021,1490999999.0
2007-09-20 05:00:00,2.0021,2.0022,2.0018,2.0019,1364300002.0
2007-09-20 05:15:00,2.0019,2.00205,2.00145,2.0017,2308499992.0
2007-09-20 05:30:00,2.0017,2.00185,2.00135,2.0015,3391299979.0
2007-09-20 05:45:00,2.0015,2.0017,2.00125,2.0013,2043599962.0
2007-09-20 06:00:00,2.0013,2.0013,1.99975,2.0002,3276049994.0
2007-09-20 06:15:00,2.0002,2.0004,1.99915,1.99955,5306699984.0
2007-09-20 06:30:00,1.9995,1.9999,1.99895,1.9994,2816700001.0
2007-09-20 06:45:00,1.9994,2.0001,1.99925,1.9995,3649899975.0
2007-09-20 07:00:00,1.9997,1.9998,1.99915,1.9997,2280400008.0
2007-09-20 07:15:00,1.9997,1.9997,1.99865,1.999,3521599988.0
2007-09-20 07:30:00,1.999,1.99915,1.9973,1.999,4515900007.0
2007-09-20 07:45:00,1.999,2.00005,1.9986,1.9999,3038700002.0
2007-09-20 08:00:00,1.9999,2.0017,1.9992,2.0003,8151000003.0
2007-09-20 08:15:00,2.00035,2.003,2.0002,2.00145,11929859980.0
2007-09-20 08:30:00,2.00145,2.0043,2.0013,2.0033,14710800027.0
2007-09-20 08:45:00,2.0034,2.0044,2.002,2.0032,16313600000.0
2007-09-20 09:00:00,2.0032,2.005,2.00275,2.0044,11868662511.0
2007-09-20 09:15:00,2.0044,2.00865,2.0041,2.0073,15983499995.0
2007-09-20 09:30:00,2.0073,2.008,2.00615,2.00695,10758050005.0
2007-09-20 09:45:00,2.00695,2.0072,2.0041,2.0048,13171400005.0
2007-09-20 10:00:00,2.0048,2.00605,2.00365,2.0058,15272699965.0
2007-09-20 10:15:00,2.0058,2.0066,2.0055,2.0059,11996442480.0
2007-09-20 10:30:00,2.0061,2.0113,2.0058,2.0098,21630199993.0
2007-09-20 10:45:00,2.0098,2.0104,2.0077,2.00775,15905400033.0
2007-09-20 11:00:00,2.00775,2.0085,2.00595,2.0064,20869791393.0
2007-09-20 11:15:00,2.0064,2.0069,2.005,2.0053,15285700032.0
2007-09-20 11:30:00,2.0053,2.0079,2.0053,2.0067,14058999992.0
2007-09-20 11:45:00,2.0067,2.0085,2.00655,2.0083,19562299928.0
2007-09-20 12:00:00,2.00835,2.00945,2.00665,2.00705,16443000009.0
2007-09-20 12:15:00,2.00705,2.0077,2.00645,2.00755,12106550024.0
2007-09-20 12:30:00,2.00755,2.0088,2.00725,2.0076,16140900027.0
2007-09-20 12:45:00,2.00755,2.0087,2.00725,2.0073,16153750034.0
2007-09-20 13:00:00,2.0073,2.0082,2.00665,2.00735,6811898889.0
2007-09-20 13:15:00,2.0073,2.00745,2.0064,2.0067,5930920003.0
2007-09-20 13:30:00,2.0067,2.00775,2.00655,2.0069,9995299597.0
2007-09-20 13:45:00,2.0069,2.00755,2.0066,2.00675,13554369580.0
2007-09-20 14:00:00,2.0068,2.0092,2.00675,2.00775,17178300042.0
2007-09-20 14:15:00,2.00775,2.0089,2.00715,2.0088,11948789992.0
2007-09-20 14:30:00,2.0089,2.009,2.0064,2.00695,12857410005.0
2007-09-20 14:45:00,2.00695,2.0086,2.0067,2.00825,14142989670.0
2007-09-20 15:00:00,2.00825,2.0101,2.0077,2.0097,12541399207.0
2007-09-20 15:15:00,2.0097,2.0103,2.0091,2.0097,15056349996.0
2007-09-20 15:30:00,2.0097,2.00975,2.00855,2.00885,12578700006.0
2007-09-20 15:45:00,2.0089,2.0099,2.0076,2.0097,16327501702.0
2007-09-20 16:00:00,2.0097,2.0119,2.0094,2.0098,20901535932.0
2007-09-20 16:15:00,2.0098,2.0124,2.00935,2.01205,16001149998.0
2007-09-20 16:30:00,2.012,2.0135,2.0111,2.01315,16839425003.0
2007-09-20 16:45:00,2.0131,2.0145,2.0131,2.0137,16764137549.0
2007-09-20 17:00:00,2.0138,2.0144,2.0133,2.0139,22780000010.0
2007-09-20 17:15:00,2.0139,2.0146,2.0131,2.0131,20689550007.0
2007-09-20 17:30:00,2.0132,2.0135,2.0123,2.0133,20440500003.0
2007-09-20 17:45:00,2.0132,2.0136,2.01225,2.01295,18073500028.0
2007-09-20 18:00:00,2.01295,2.0131,2.0117,2.0119,17009900004.0
2007-09-20 18:15:00,2.0119,2.0124,2.0111,2.01135,14004599986.0
2007-09-20 18:30:00,2.01135,2.0119,2.01065,2.0107,17520900016.0
2007-09-20 18:45:00,2.0107,2.0112,2.0085,2.009,23710599962.0
2007-09-20 19:00:00,2.00905,2.0092,2.0081,2.0088,15383200000.0
2007-09-20 19:15:00,2.009,2.0092,2.0088,2.00895,10857900060.0
2007-09-20 19:30:00,2.00895,2.0099,2.0089,2.00975,11368100077.0
2007-09-20 19:45:00,2.00975,2.0099,2.0091,2.0093,9158000003.0
2007-09-20 20:00:00,2.0093,2.0094,2.00815,2.0087,8555800009.0
2007-09-20 20:15:00,2.0087,2.0094,2.0086,2.0087,10153199980.0
2007-09-20 20:30:00,2.00875,2.0107,2.00845,2.0101,14196795138.0
2007-09-20 20:45:00,2.0101,2.0107,2.0095,2.0095,13236290002.0
2007-09-20 21:00:00,2.00955,2.01,2.0092,2.00995,11011199943.0
2007-09-20 21:15:00,2.00995,2.00995,2.0094,2.0095,2760799991.0
2007-09-20 21:30:00,2.0095,2.00955,2.0091,2.00945,4182900005.0
2007-09-20 21:45:00,2.00945,2.01005,2.0092,2.00975,5463099985.0
2007-09-20 22:00:00,2.00975,2.00985,2.0088,2.00895,2740999985.0
2007-09-20 22:15:00,2.009,2.00925,2.00835,2.00835,2297999983.0
2007-09-20 22:30:00,2.00825,2.00835,2.00785,2.0081,1455399997.0
2007-09-20 22:45:00,2.0081,2.00855,2.0074,2.0074,1763100001.0
2007-09-20 23:00:00,2.0074,2.0101,2.00732,2.0099,2398799989.0
2007-09-20 23:15:00,2.0099,2.01025,2.0096,2.00995,1755599989.0
2007-09-20 23:30:00,2.00963,2.00995,2.00895,2.00925,1114699991.0
2007-09-20 23:45:00,2.00925,2.0095,2.0089,2.009,1285200006.0
2007-09-21 00:00:00,2.0091,2.00925,2.00871,2.00895,2203199993.0
2007-09-21 00:15:00,2.00895,2.0094,2.00867,2.0093,1989400001.0
2007-09-21 00:30:00,2.0094,2.0098,2.00908,2.00955,2199500005.0
2007-09-21 00:45:00,2.00955,2.0104,2.00953,2.01025,2208900000.0
2007-09-21 01:00:00,2.0103,2.0104,2.0095,2.0095,974599996.0
2007-09-21 01:15:00,2.00922,2.00955,2.00805,2.00895,1579799995.0
2007-09-21 01:30:00,2.00885,2.009,2.00815,2.0087,1488500000.0
2007-09-21 01:45:00,2.0085,2.01015,2.0083,2.0101,2551899993.0
2007-09-21 02:00:00,2.01,2.0102,2.00985,2.01005,2755499996.0
2007-09-21 02:15:00,2.01005,2.0115,2.00995,2.0111,1840600004.0
2007-09-21 02:30:00,2.0111,2.0125,2.01065,2.0115,8223700013.0
2007-09-21 02:45:00,2.0115,2.0117,2.01005,2.0104,2983000004.0
2007-09-21 03:00:00,2.01035,2.01135,2.01025,2.0112,2900110015.0
2007-09-21 03:15:00,2.0112,2.0113,2.01045,2.0106,2236399999.0
2007-09-21 03:30:00,2.0108,2.0114,2.0107,2.0113,2762600004.0
2007-09-21 03:45:00,2.0113,2.0113,2.01044,2.011,2444199996.0
2007-09-21 04:00:00,2.011,2.0111,2.01058,2.011,1179600000.0
2007-09-21 04:15:00,2.011,2.0111,2.01055,2.01085,1719099995.0
2007-09-21 04:30:00,2.01081,2.0115,2.0105,2.0114,3078199994.0
2007-09-21 04:45:00,2.0114,2.0116,2.0109,2.011,2515099991.0
2007-09-21 05:00:00,2.011,2.011,2.01036,2.0107,1772700006.0
2007-09-21 05:15:00,2.01065,2.0108,2.01045,2.0108,1970099999.0
2007-09-21 05:30:00,2.0108,2.0108,2.0104,2.0105,1838200014.0
2007-09-21 05:45:00,2.0102,2.0105,2.0088,2.0089,2844099996.0
2007-09-21 06:00:00,2.0089,2.0093,2.0089,2.0093,2082100001.0
2007-09-21 06:15:00,2.0093,2.0103,2.00905,2.0101,4490100004.0
2007-09-21 06:30:00,2.0101,2.0107,2.0097,2.0104,6151800028.0
2007-09-21 06:45:00,2.0103,2.0114,2.00995,2.0112,5411480013.0
2007-09-21 07:00:00,2.0112,2.0113,2.0104,2.0107,4148700010.0
2007-09-21 07:15:00,2.0107,2.0107,2.00945,2.00975,5179600011.0
2007-09-21 07:30:00,2.00965,2.0098,2.00925,2.00945,3317100002.0
2007-09-21 07:45:00,2.00945,2.0101,2.00925,2.01005,2186200005.0
2007-09-21 08:00:00,2.01005,2.011,2.0089,2.0104,5148400009.0
2007-09-21 08:15:00,2.0104,2.0104,2.00895,2.00935,4429799996.0
2007-09-21 08:30:00,2.00935,2.012,2.00935,2.01035,19171499975.0
2007-09-21 08:45:00,2.0104,2.0107,2.00915,2.0098,10587943379.0
2007-09-21 09:00:00,2.0098,2.01,2.008,2.00925,21126399943.0
2007-09-21 09:15:00,2.00925,2.01015,2.00865,2.0096,11854749994.0
2007-09-21 09:30:00,2.0096,2.01025,2.00925,2.01,11841100004.0
2007-09-21 09:45:00,2.01,2.0133,2.00905,2.013,17572499935.0
2007-09-21 10:00:00,2.013,2.0149,2.0128,2.01465,20044270005.0
2007-09-21 10:15:00,2.0146,2.0163,2.014,2.0143,16166049965.0
2007-09-21 10:30:00,2.0143,2.0145,2.0132,2.0143,21111200081.0
2007-09-21 10:45:00,2.0143,2.0147,2.0131,2.0146,20643398893.0
2007-09-21 11:00:00,2.0146,2.0152,2.0136,2.014,12739794602.0
2007-09-21 11:15:00,2.014,2.0147,2.01375,2.01435,11322589628.0
2007-09-21 11:30:00,2.01435,2.0159,2.01435,2.0153,16955998208.0
2007-09-21 11:45:00,2.01535,2.0171,2.01525,2.01625,20081573411.0
2007-09-21 12:00:00,2.01625,2.0163,2.0139,2.01475,16724296042.0
2007-09-21 12:15:00,2.01475,2.0148,2.0139,2.0143,13943995910.0
2007-09-21 12:30:00,2.0143,2.0144,2.0127,2.01295,11966999997.0
2007-09-21 12:45:00,2.013,2.0148,2.01275,2.0144,19818549996.0
2007-09-21 13:00:00,2.01445,2.01455,2.0128,2.0141,17174800046.0
2007-09-21 13:15:00,2.01415,2.0152,2.0136,2.015,13562484802.0
2007-09-21 13:30:00,2.0149,2.0166,2.0147,2.01595,18025099975.0
2007-09-21 13:45:00,2.0159,2.0163,2.0155,2.0158,14540472912.0
2007-09-21 14:00:00,2.0158,2.0161,2.01425,2.0147,23011400019.0
2007-09-21 14:15:00,2.0147,2.0155,2.0139,2.0153,22143600110.0
2007-09-21 14:30:00,2.0152,2.0163,2.0146,2.01615,17116900075.0
2007-09-21 14:45:00,2.0161,2.0165,2.01475,2.01515,12123574891.0
2007-09-21 15:00:00,2.01515,2.0172,2.0148,2.017,15175160002.0
2007-09-21 15:15:00,2.017,2.0194,2.017,2.0193,17800749347.0
2007-09-21 15:30:00,2.0193,2.0195,2.0182,2.0186,16755660006.0
2007-09-21 15:45:00,2.0186,2.0196,2.01765,2.01765,16288433209.0
2007-09-21 16:00:00,2.01765,2.0194,2.01755,2.0192,16235600038.0
2007-09-21 16:15:00,2.0192,2.0193,2.01835,2.01865,7058983636.0
2007-09-21 16:30:00,2.01865,2.0189,2.0182,2.01875,5911847588.0
2007-09-21 16:45:00,2.01875,2.0207,2.0187,2.02045,10710112025.0
2007-09-21 17:00:00,2.0205,2.0206,2.0198,2.0204,19311455016.0
2007-09-21 17:15:00,2.0204,2.02135,2.0195,2.0205,15565250009.0
2007-09-21 17:30:00,2.0205,2.021,2.02025,2.0203,22360799972.0
2007-09-21 17:45:00,2.0204,2.0211,2.0202,2.02065,10963799998.0
2007-09-21 18:00:00,2.0206,2.0207,2.02035,2.0206,10554199997.0
2007-09-21 18:15:00,2.02055,2.0206,2.0193,2.0195,16893839988.0
2007-09-21 18:30:00,2.0195,2.01965,2.0183,2.01895,14334910005.0
2007-09-21 18:45:00,2.019,2.0198,2.0184,2.0191,15742099944.0
2007-09-21 19:00:00,2.0191,2.01955,2.01865,2.01895,12846999998.0
2007-09-21 19:15:00,2.019,2.0195,2.019,2.01925,5634000006.0
2007-09-21 19:30:00,2.0193,2.0197,2.019,2.0193,5255499960.0
2007-09-21 19:45:00,2.0193,2.0194,2.0187,2.019,7993999998.0
2007-09-21 20:00:00,2.019,2.0199,2.0188,2.0196,10157799992.0
2007-09-21 20:15:00,2.0196,2.0208,2.01935,2.0205,12139960027.0
2007-09-21 20:30:00,2.0205,2.0208,2.0202,2.0206,5500900009.0
2007-09-21 20:45:00,2.0206,2.021,2.0198,2.01995,5933799992.0
2007-09-21 21:00:00,2.01985,2.0205,2.01975,2.02015,2852119996.0
2007-09-21 21:15:00,2.02015,2.02085,2.02005,2.0206,2277200003.0
2007-09-21 21:30:00,2.0206,2.0207,2.0199,2.0203,4243600000.0
2007-09-21 21:45:00,2.0203,2.0206,2.02,2.0202,5125399997.0
2007-09-21 22:00:00,2.0201,2.02085,2.02005,2.0205,2902799985.0
2007-09-21 22:15:00,2.0206,2.0206,2.0198,2.0201,1961079998.0
2007-09-21 22:30:00,2.0201,2.0205,2.01947,2.0201,2935700009.0
2007-09-21 22:45:00,2.0201,2.0205,2.01999,2.02,698300000.0
2007-09-24 00:00:00,2.0209,2.0213,2.0209,2.021,1682399988.0
2007-09-24 00:15:00,2.0211,2.0215,2.021,2.0213,3645199974.0
2007-09-24 00:30:00,2.0214,2.0215,2.021,2.0212,3925599972.0
2007-09-24 00:45:00,2.0211,2.0212,2.0209,2.021,3084399978.0
2007-09-24 01:00:00,2.0209,2.021,2.0203,2.0204,2803999980.0
2007-09-24 01:15:00,2.0205,2.0211,2.0204,2.0208,3084399978.0
2007-09-24 01:30:00,2.0211,2.0213,2.0198,2.0207,2523599982.0
2007-09-24 01:45:00,2.0206,2.0206,2.0198,2.0203,2803999980.0
2007-09-24 02:00:00,2.0203,2.021,2.02015,2.0209,1897500002.0
2007-09-24 02:15:00,2.0209,2.0212,2.02045,2.0211,1913900005.0
2007-09-24 02:30:00,2.0212,2.0224,2.0212,2.0222,2649499999.0
2007-09-24 02:45:00,2.0222,2.0227,2.02205,2.0225,3528600003.0
2007-09-24 03:00:00,2.0225,2.025,2.0225,2.0249,4484500005.0
2007-09-24 03:15:00,2.0249,2.0265,2.02465,2.0261,8459100016.0
2007-09-24 03:30:00,2.0261,2.0267,2.026,2.0261,3432299996.0
2007-09-24 03:45:00,2.0261,2.0262,2.02583,2.026,1837799998.0
2007-09-24 04:00:00,2.026,2.026,2.0253,2.0255,4127000012.0
2007-09-24 04:15:00,2.0255,2.0256,2.0248,2.0254,5617299992.0
2007-09-24 04:30:00,2.0254,2.0258,2.02525,2.0257,1977500015.0
2007-09-24 04:45:00,2.0257,2.0257,2.0244,2.0249,3028600009.0
2007-09-24 05:00:00,2.0249,2.0251,2.0242,2.0242,2788899988.0
2007-09-24 05:15:00,2.0242,2.0247,2.0242,2.0246,1121700001.0
2007-09-24 05:30:00,2.0246,2.0262,2.02425,2.026,4592200056.0
2007-09-24 05:45:00,2.026,2.026,2.0244,2.02455,5176800000.0
2007-09-24 06:00:00,2.02455,2.0251,2.0244,2.025,3747100028.0
2007-09-24 06:15:00,2.025,2.0251,2.0246,2.0248,4955599996.0
2007-09-24 06:30:00,2.0248,2.0252,2.0248,2.0249,3458700052.0
2007-09-24 06:45:00,2.0248,2.0254,2.0247,2.0251,4244600029.0
2007-09-24 07:00:00,2.0251,2.0257,2.0249,2.02535,5191000010.0
2007-09-24 07:15:00,2.02538,2.0255,2.025,2.025,3956499989.0
2007-09-24 07:30:00,2.025,2.02575,2.025,2.0257,6126900066.0
2007-09-24 07:45:00,2.0257,2.0287,2.02551,2.0286,6437500041.0
2007-09-24 08:00:00,2.0286,2.0302,2.02845,2.0287,9810150020.0
2007-09-24 08:15:00,2.0287,2.0318,2.0286,2.03035,8378150025.0
2007-09-24 08:30:00,2.03025,2.03045,2.02875,2.0294,6378950012.0
2007-09-24 08:45:00,2.0294,2.02945,2.02855,2.02865,3998699990.0
2007-09-24 09:00:00,2.02865,2.02895,2.0258,2.02635,12513819963.0
2007-09-24 09:15:00,2.0263,2.0281,2.02555,2.02805,16849460168.0
2007-09-24 09:30:00,2.02805,2.02875,2.0264,2.027,9496400009.0
2007-09-24 09:45:00,2.027,2.0275,2.02685,2.027,8858899997.0
2007-09-24 10:00:00,2.02695,2.0271,2.0249,2.0251,18431799990.0
2007-09-24 10:15:00,2.025,2.0252,2.0239,2.0249,16220999989.0
2007-09-24 10:30:00,2.0249,2.0264,2.02376,2.0263,10679926329.0
2007-09-24 10:45:00,2.0263,2.02655,2.025,2.0256,13073489179.0
2007-09-24 11:00:00,2.0255,2.0255,2.02435,2.0245,11937539988.0
2007-09-24 11:15:00,2.02455,2.0258,2.0245,2.02525,9728339979.0
2007-09-24 11:30:00,2.02525,2.02555,2.02455,2.0251,5749609995.0
2007-09-24 11:45:00,2.0251,2.0263,2.02415,2.0263,9523873094.0
2007-09-24 12:00:00,2.0263,2.02725,2.02535,2.0254,12601479990.0
2007-09-24 12:15:00,2.0254,2.02575,2.02475,2.0255,9881359992.0
2007-09-24 12:30:00,2.0255,2.0266,2.02535,2.0254,9133519985.0
2007-09-24 12:45:00,2.0254,2.0258,2.02445,2.02475,7357799990.0
2007-09-24 13:00:00,2.0248,2.0254,2.02415,2.0243,9275599994.0
2007-09-24 13:15:00,2.02435,2.0247,2.024,2.0246,6100799986.0
2007-09-24 13:30:00,2.0246,2.0248,2.02395,2.02415,10320199986.0
2007-09-24 13:45:00,2.02415,2.0248,2.02405,2.02445,5911643794.0
2007-09-24 14:00:00,2.02455,2.0255,2.0244,2.025,7938199991.0
2007-09-24 14:15:00,2.025,2.0259,2.0244,2.0247,15390399989.0
2007-09-24 14:30:00,2.0247,2.0249,2.02255,2.0232,13103753750.0
2007-09-24 14:45:00,2.02325,2.02495,2.02305,2.0247,17569814974.0
2007-09-24 15:00:00,2.0247,2.0248,2.024,2.0245,7698226397.0
2007-09-24 15:15:00,2.0245,2.0248,2.0232,2.0232,14689400002.0
2007-09-24 15:30:00,2.0234,2.02405,2.02305,2.02365,9933149977.0
2007-09-24 15:45:00,2.02365,2.02365,2.0213,2.02245,16818979977.0
2007-09-24 16:00:00,2.0224,2.0228,2.02195,2.0228,14967799972.0
2007-09-24 16:15:00,2.0228,2.0233,2.02235,2.0231,16187840034.0
2007-09-24 16:30:00,2.0231,2.0232,2.0211,2.0218,11274299998.0
2007-09-24 16:45:00,2.02175,2.0226,2.0217,2.022,12223571660.0
2007-09-24 17:00:00,2.022,2.0221,2.0214,2.022,21582900008.0
2007-09-24 17:15:00,2.022,2.0222,2.02125,2.0219,14494400018.0
2007-09-24 17:30:00,2.0219,2.0219,2.0206,2.0217,14926799982.0
2007-09-24 17:45:00,2.0217,2.0224,2.02155,2.02205,13087899979.0
2007-09-24 18:00:00,2.02205,2.02215,2.0217,2.022,7550800010.0
2007-09-24 18:15:00,2.02195,2.02215,2.02195,2.022,4207499997.0
2007-09-24 18:30:00,2.022,2.02215,2.02165,2.0218,6991099996.0
2007-09-24 18:45:00,2.0218,2.0222,2.0214,2.0216,7914899992.0
2007-09-24 19:00:00,2.0216,2.022,2.0216,2.0217,7293300003.0
2007-09-24 19:15:00,2.0217,2.0219,2.02128,2.0218,4040349987.0
2007-09-24 19:30:00,2.0219,2.02205,2.0213,2.02155,8112749988.0
2007-09-24 19:45:00,2.02155,2.0219,2.02155,2.0217,7198899998.0
2007-09-24 20:00:00,2.0217,2.0219,2.02145,2.02145,9100200019.0
2007-09-24 20:15:00,2.0215,2.0215,2.02075,2.02075,9586299990.0
2007-09-24 20:30:00,2.0208,2.0209,2.0204,2.0209,10935699976.0
2007-09-24 20:45:00,2.0209,2.0218,2.02065,2.0214,2988300000.0
2007-09-24 21:00:00,2.0214,2.0215,2.02075,2.0212,3656299989.0
2007-09-24 21:15:00,2.0212,2.0213,2.02065,2.02085,3517500000.0
2007-09-24 21:30:00,2.0208,2.0213,2.0208,2.02115,2896499987.0
2007-09-24 21:45:00,2.02115,2.0215,2.02095,2.0212,5460000004.0
2007-09-24 22:00:00,2.0212,2.0214,2.02065,2.02105,1455999998.0
2007-09-24 22:15:00,2.02105,2.0217,2.021,2.0214,2189600000.0
2007-09-24 22:30:00,2.0214,2.02205,2.02125,2.0219,1594799995.0
2007-09-24 22:45:00,2.0219,2.02225,2.0217,2.022,2131540000.0
2007-09-24 23:00:00,2.022,2.0225,2.0216,2.0223,4122999948.0
2007-09-24 23:15:00,2.0223,2.0226,2.02206,2.02255,1959600008.0
2007-09-24 23:30:00,2.02255,2.02275,2.0217,2.0221,1982100007.0
2007-09-24 23:45:00,2.0221,2.02275,2.02115,2.02115,1823100008.0
2007-09-25 00:00:00,2.0212,2.0216,2.02085,2.0214,1074299997.0
2007-09-25 00:15:00,2.0214,2.0215,2.02065,2.0207,1814299997.0
2007-09-25 00:30:00,2.0207,2.0216,2.0207,2.0212,1738300000.0
2007-09-25 00:45:00,2.0212,2.0214,2.02045,2.0205,1737699994.0
2007-09-25 01:00:00,2.02035,2.02075,2.0202,2.02045,2326500010.0
2007-09-25 01:15:00,2.02045,2.0206,2.02015,2.0204,3127199998.0
2007-09-25 01:30:00,2.0204,2.0206,2.02035,2.02035,480100000.0
2007-09-25 01:45:00,2.0204,2.02055,2.02005,2.02015,1952300001.0
2007-09-25 02:00:00,2.02015,2.0205,2.01745,2.0179,9645760042.0
2007-09-25 02:15:00,2.0179,2.0179,2.0151,2.0151,8262599994.0
2007-09-25 02:30:00,2.0151,2.0162,2.0142,2.0158,11672929983.0
2007-09-25 02:45:00,2.0158,2.0161,2.0131,2.0136,9926400010.0
2007-09-25 03:00:00,2.0136,2.0141,2.0125,2.01395,7213130013.0
2007-09-25 03:15:00,2.01395,2.0155,2.0133,2.01365,7027689999.0
2007-09-25 03:30:00,2.0136,2.0159,2.0133,2.0159,5734799978.0
2007-09-25 03:45:00,2.0159,2.0168,2.01445,2.01475,6071999977.0
2007-09-25 04:00:00,2.0147,2.0149,2.01375,2.01395,5795724989.0
2007-09-25 04:15:00,2.0139,2.01405,2.01325,2.014,3674900015.0
2007-09-25 04:30:00,2.014,2.0141,2.0117,2.0127,3931560008.0
2007-09-25 04:45:00,2.0127,2.0129,2.012,2.0123,3576525011.0
2007-09-25 05:00:00,2.01225,2.0129,2.0122,2.0126,3277799990.0
2007-09-25 05:15:00,2.0126,2.0141,2.01245,2.0136,4298800011.0
2007-09-25 05:30:00,2.0137,2.0145,2.01295,2.01415,6841600024.0
2007-09-25 05:45:00,2.01415,2.01415,2.01165,2.0128,6159299984.0
2007-09-25 06:00:00,2.0128,2.0132,2.0117,2.0129,3763400000.0
2007-09-25 06:15:00,2.0129,2.0139,2.012,2.0139,5029662499.0
2007-09-25 06:30:00,2.0138,2.0143,2.0136,2.0136,2517399988.0
2007-09-25 06:45:00,2.0136,2.0141,2.013,2.0131,2320400002.0
2007-09-25 07:00:00,2.0131,2.0132,2.0117,2.0127,7618100032.0
2007-09-25 07:15:00,2.0126,2.0127,2.0111,2.01165,4351499999.0
2007-09-25 07:30:00,2.01165,2.0122,2.01125,2.01175,2593100006.0
2007-09-25 07:45:00,2.01175,2.01325,2.01175,2.01315,4918200003.0
2007-09-25 08:00:00,2.01315,2.0132,2.01035,2.0113,8785800018.0
2007-09-25 08:15:00,2.01125,2.01165,2.01,2.0103,8126700006.0
2007-09-25 08:30:00,2.0103,2.01135,2.00955,2.0104,12084500000.0
2007-09-25 08:45:00,2.0104,2.01245,2.01025,2.01175,11203700008.0
2007-09-25 09:00:00,2.01175,2.0122,2.01035,2.0105,11805104980.0
2007-09-25 09:15:00,2.01045,2.0108,2.009,2.01,12623599997.0
2007-09-25 09:30:00,2.01,2.0102,2.00855,2.0088,14469614992.0
2007-09-25 09:45:00,2.0088,2.0106,2.0088,2.0102,16258439986.0
2007-09-25 10:00:00,2.0102,2.0117,2.0094,2.01105,13173394980.0
2007-09-25 10:15:00,2.01105,2.0128,2.01095,2.0124,14282500017.0
2007-09-25 10:30:00,2.01235,2.0144,2.012,2.014,13874100022.0
2007-09-25 10:45:00,2.014,2.01445,2.01205,2.0123,15891262512.0
2007-09-25 11:00:00,2.0123,2.0142,2.0118,2.0136,16444199937.0
2007-09-25 11:15:00,2.0136,2.01415,2.0125,2.0125,10670999973.0
2007-09-25 11:30:00,2.0125,2.0126,2.01105,2.0111,10704369987.0
2007-09-25 11:45:00,2.0111,2.0114,2.01,2.01035,11075799999.0
2007-09-25 12:00:00,2.01035,2.0111,2.01005,2.01105,9301400017.0
2007-09-25 12:15:00,2.01105,2.01185,2.0104,2.0109,16877200012.0
2007-09-25 12:30:00,2.0109,2.0109,2.00955,2.0096,12441100005.0
2007-09-25 12:45:00,2.0096,2.0108,2.00915,2.0105,14993599989.0
2007-09-25 13:00:00,2.0105,2.011,2.00985,2.011,16980039999.0
2007-09-25 13:15:00,2.011,2.0122,2.01045,2.011,12004100015.0
2007-09-25 13:30:00,2.01115,2.0114,2.0101,2.0107,11382014976.0
2007-09-25 13:45:00,2.0107,2.0125,2.0105,2.0125,14533000003.0
2007-09-25 14:00:00,2.01245,2.0147,2.0124,2.01405,19615187472.0
2007-09-25 14:15:00,2.01405,2.0142,2.01315,2.0137,16158149993.0
2007-09-25 14:30:00,2.0137,2.01425,2.0133,2.0138,17055099997.0
2007-09-25 14:45:00,2.0138,2.0159,2.0134,2.01535,18578081738.0
2007-09-25 15:00:00,2.0154,2.0159,2.0149,2.01575,17261163479.0
2007-09-25 15:15:00,2.0157,2.016,2.01475,2.0157,19856075016.0
2007-09-25 15:30:00,2.01565,2.0183,2.0152,2.0183,14122215501.0
2007-09-25 15:45:00,2.0184,2.0195,2.0177,2.01875,17718500016.0
2007-09-25 16:00:00,2.0187,2.021,2.0184,2.0187,23389350005.0
2007-09-25 16:15:00,2.0188,2.0197,2.0182,2.01905,15584620003.0
2007-09-25 16:30:00,2.019,2.0191,2.0175,2.01755,13036450030.0
2007-09-25 16:45:00,2.01755,2.01775,2.0157,2.0159,19513709995.0
2007-09-25 17:00:00,2.016,2.0188,2.0158,2.0181,18255700026.0
2007-09-25 17:15:00,2.0181,2.0181,2.0167,2.017,10477115890.0
2007-09-25 17:30:00,2.017,2.0173,2.01645,2.0169,13134229996.0
2007-09-25 17:45:00,2.0168,2.0172,2.0163,2.0167,13879200008.0
2007-09-25 18:00:00,2.0167,2.0172,2.01665,2.0171,10169200004.0
2007-09-25 18:15:00,2.0171,2.0185,2.0171,2.0182,9975600015.0
2007-09-25 18:30:00,2.01825,2.0185,2.01765,2.0177,9481759989.0
2007-09-25 18:45:00,2.0177,2.01885,2.0177,2.01835,8049300008.0
2007-09-25 19:00:00,2.0183,2.0193,2.018,2.0191,10966500005.0
2007-09-25 19:15:00,2.0191,2.02,2.0191,2.0194,14054899963.0
2007-09-25 19:30:00,2.0194,2.0194,2.019,2.0192,10504399997.0
2007-09-25 19:45:00,2.0192,2.0192,2.0179,2.0181,9904299980.0
2007-09-25 20:00:00,2.0181,2.01935,2.0181,2.019,5985299978.0
2007-09-25 20:15:00,2.0191,2.0191,2.01775,2.0178,9055700001.0
2007-09-25 20:30:00,2.0178,2.0182,2.01745,2.0182,5264599981.0
2007-09-25 20:45:00,2.0182,2.0184,2.01785,2.0179,9412000015.0
2007-09-25 21:00:00,2.018,2.0181,2.0176,2.018,8185399969.0
2007-09-25 21:15:00,2.018,2.0188,2.01795,2.01865,3607099993.0
2007-09-25 21:30:00,2.01865,2.01865,2.01825,2.0184,2013799998.0
2007-09-25 21:45:00,2.01845,2.0199,2.01845,2.01965,5193999966.0
2007-09-25 22:00:00,2.0198,2.0199,2.01855,2.01865,3530899990.0
2007-09-25 22:15:00,2.0186,2.01905,2.0176,2.01785,2820299995.0
2007-09-25 22:30:00,2.01785,2.0183,2.0176,2.01825,2472899998.0
2007-09-25 22:45:00,2.0183,2.01875,2.0179,2.0185,1908500003.0
2007-09-25 23:00:00,2.0184,2.01955,2.01815,2.019,1638499985.0
2007-09-25 23:15:00,2.01895,2.0191,2.0184,2.01884,1163000001.0
2007-09-25 23:30:00,2.019,2.019,2.01824,2.01865,1701800019.0
2007-09-25 23:45:00,2.01865,2.01865,2.01813,2.0184,4542462478.0
2007-09-26 00:00:00,2.0184,2.01865,2.01791,2.01845,1865099994.0
2007-09-26 00:15:00,2.01845,2.01856,2.01814,2.01855,3157499980.0
2007-09-26 00:30:00,2.01855,2.0187,2.01815,2.0187,296599999.0
2007-09-26 00:45:00,2.0186,2.01895,2.01835,2.01865,1954399991.0
2007-09-26 01:00:00,2.01865,2.0191,2.01831,2.019,1527899995.0
2007-09-26 01:15:00,2.019,2.0217,2.01895,2.0213,4511300011.0
2007-09-26 01:30:00,2.0213,2.02155,2.0205,2.0205,3506400003.0
2007-09-26 01:45:00,2.02045,2.0205,2.01785,2.0182,4435700001.0
2007-09-26 02:00:00,2.0182,2.0189,2.01765,2.0181,4808300016.0
2007-09-26 02:15:00,2.0181,2.0185,2.01765,2.018,2879900008.0
2007-09-26 02:30:00,2.018,2.0188,2.0179,2.0186,1644100004.0
2007-09-26 02:45:00,2.0186,2.0186,2.017,2.0171,3712240004.0
2007-09-26 03:00:00,2.0171,2.0182,2.0167,2.0178,1661139997.0
2007-09-26 03:15:00,2.0178,2.0181,2.01711,2.01725,1125099998.0
2007-09-26 03:30:00,2.01725,2.0176,2.0172,2.0174,2056400007.0
2007-09-26 03:45:00,2.0174,2.0176,2.01695,2.01715,1369700000.0
2007-09-26 04:00:00,2.01715,2.0172,2.01605,2.0168,2613840001.0
2007-09-26 04:15:00,2.0168,2.0171,2.0165,2.0166,1869199994.0
2007-09-26 04:30:00,2.0166,2.0167,2.0162,2.0166,1827999998.0
2007-09-26 04:45:00,2.0166,2.0189,2.01645,2.0184,3184399994.0
2007-09-26 05:00:00,2.0184,2.0185,2.017,2.0172,3273819997.0
2007-09-26 05:15:00,2.0172,2.0172,2.01625,2.0164,4376400000.0
2007-09-26 05:30:00,2.0165,2.0167,2.0162,2.0165,1931299998.0
2007-09-26 05:45:00,2.0165,2.0168,2.01635,2.01645,2436100002.0
2007-09-26 06:00:00,2.01617,2.0182,2.01617,2.018,3914200002.0
2007-09-26 06:15:00,2.018,2.018,2.01751,2.0179,1361600002.0
2007-09-26 06:30:00,2.0179,2.0183,2.01785,2.01825,1931699998.0
2007-09-26 06:45:00,2.0183,2.0183,2.0178,2.0179,943100000.0
2007-09-26 07:00:00,2.0179,2.0189,2.01785,2.01805,3364160002.0
2007-09-26 07:15:00,2.01805,2.01805,2.0168,2.0171,2376300001.0
2007-09-26 07:30:00,2.0171,2.01735,2.01655,2.017,1475200001.0
2007-09-26 07:45:00,2.0169,2.01765,2.01655,2.0174,1417800003.0
2007-09-26 08:00:00,2.01745,2.0178,2.0169,2.0177,3730000009.0
2007-09-26 08:15:00,2.0177,2.01865,2.01705,2.0175,6961699989.0
2007-09-26 08:30:00,2.0175,2.0181,2.01675,2.01685,6683299995.0
2007-09-26 08:45:00,2.0168,2.01725,2.01615,2.0165,7236419978.0
2007-09-26 09:00:00,2.01645,2.017,2.0161,2.0165,10532700011.0
2007-09-26 09:15:00,2.0165,2.0188,2.0161,2.0184,11133100011.0
2007-09-26 09:30:00,2.01835,2.0186,2.01745,2.0185,8150499998.0
2007-09-26 09:45:00,2.01845,2.01875,2.01635,2.0168,8993100008.0
2007-09-26 10:00:00,2.0168,2.0173,2.0168,2.0169,5135099960.0
2007-09-26 10:15:00,2.01685,2.01705,2.01368,2.0137,9312650025.0
2007-09-26 10:30:00,2.01355,2.01555,2.013,2.0155,13149610018.0
2007-09-26 10:45:00,2.0155,2.0155,2.01355,2.01365,11689239993.0
2007-09-26 11:00:00,2.0137,2.0138,2.0113,2.0121,15787579972.0
2007-09-26 11:15:00,2.0122,2.0133,2.0122,2.0132,15855070021.0
2007-09-26 11:30:00,2.0132,2.0135,2.01285,2.013,16446200003.0
2007-09-26 11:45:00,2.013,2.0137,2.0127,2.0137,11076200010.0
2007-09-26 12:00:00,2.0137,2.0137,2.01295,2.01295,10683899976.0
2007-09-26 12:15:00,2.01295,2.0135,2.0117,2.0134,18007599976.0
2007-09-26 12:30:00,2.0134,2.0134,2.0105,2.01095,15242150018.0
2007-09-26 12:45:00,2.01095,2.0122,2.0109,2.01135,16814999984.0
2007-09-26 13:00:00,2.0114,2.0115,2.0105,2.01125,8349259986.0
2007-09-26 13:15:00,2.01125,2.012,2.01045,2.0116,18998100003.0
2007-09-26 13:30:00,2.0116,2.017,2.01155,2.0155,16218349976.0
2007-09-26 13:45:00,2.0155,2.0165,2.0151,2.0159,15594249938.0
2007-09-26 14:00:00,2.0159,2.0167,2.0159,2.01645,13141000013.0
2007-09-26 14:15:00,2.0164,2.0172,2.0158,2.01665,17405399988.0
2007-09-26 14:30:00,2.0169,2.018,2.0157,2.0166,19530400014.0
2007-09-26 14:45:00,2.01655,2.0193,2.01655,2.0176,17811349988.0
2007-09-26 15:00:00,2.0176,2.0183,2.01745,2.01815,18574699966.0
2007-09-26 15:15:00,2.01815,2.0189,2.0171,2.01725,17637550018.0
2007-09-26 15:30:00,2.01725,2.0178,2.01695,2.0171,12853699999.0
2007-09-26 15:45:00,2.0171,2.0173,2.0163,2.0168,14406400045.0
2007-09-26 16:00:00,2.0167,2.0168,2.01525,2.0153,14097674982.0
2007-09-26 16:15:00,2.0153,2.017,2.01515,2.0168,16014347471.0
2007-09-26 16:30:00,2.0168,2.0171,2.0155,2.01585,15650499994.0
2007-09-26 16:45:00,2.0158,2.01625,2.01525,2.01525,16118200005.0
2007-09-26 17:00:00,2.01525,2.0155,2.0138,2.0148,17991500009.0
2007-09-26 17:15:00,2.0148,2.0157,2.0145,2.01505,18790649958.0
2007-09-26 17:30:00,2.01505,2.0163,2.01505,2.0161,21997299993.0
2007-09-26 17:45:00,2.0161,2.0161,2.0154,2.0158,18370649996.0
2007-09-26 18:00:00,2.0158,2.0158,2.0152,2.01545,13086900013.0
2007-09-26 18:15:00,2.0155,2.0159,2.01525,2.0158,10079200006.0
2007-09-26 18:30:00,2.0158,2.0159,2.01515,2.0153,10643150062.0
2007-09-26 18:45:00,2.01525,2.0154,2.01495,2.015,8642400060.0
2007-09-26 19:00:00,2.015,2.0151,2.0146,2.0148,12249700028.0
2007-09-26 19:15:00,2.0148,2.0151,2.01425,2.0145,13010750001.0
2007-09-26 19:30:00,2.0145,2.015,2.0143,2.015,11309099998.0
2007-09-26 19:45:00,2.015,2.0152,2.0137,2.01425,11531650712.0
2007-09-26 20:00:00,2.0142,2.0145,2.0141,2.0145,5129700001.0
2007-09-26 20:15:00,2.01455,2.0151,2.0145,2.01465,11681400020.0
2007-09-26 20:30:00,2.0146,2.0154,2.0146,2.01535,5944500008.0
2007-09-26 20:45:00,2.01535,2.0156,2.01515,2.0154,7356350020.0
2007-09-26 21:00:00,2.0155,2.0155,2.0148,2.0149,8881749985.0
2007-09-26 21:15:00,2.0149,2.0152,2.01425,2.01515,7100899993.0
2007-09-26 21:30:00,2.0151,2.0156,2.01505,2.01545,5446299988.0
2007-09-26 21:45:00,2.0154,2.01575,2.0151,2.0157,5990799994.0
2007-09-26 22:00:00,2.0157,2.0158,2.01535,2.01575,6546799986.0
2007-09-26 22:15:00,2.01575,2.01575,2.0152,2.0156,4514099994.0
2007-09-26 22:30:00,2.0157,2.0159,2.01545,2.01575,4780719980.0
2007-09-26 22:45:00,2.0158,2.01625,2.01543,2.0159,2566500000.0
2007-09-26 23:00:00,2.0157,2.0158,2.0155,2.0158,1021300001.0
2007-09-26 23:15:00,2.01575,2.0159,2.01548,2.0156,1787899996.0
2007-09-26 23:30:00,2.0159,2.01595,2.01541,2.01595,1083300003.0
2007-09-26 23:45:00,2.01563,2.01595,2.01538,2.01539,1125199993.0
2007-09-27 00:00:00,2.01565,2.01587,2.01532,2.01561,3441399979.0
2007-09-27 00:15:00,2.0158,2.01585,2.015,2.01525,3477399989.0
2007-09-27 00:30:00,2.01525,2.01525,2.0144,2.015,2835199991.0
2007-09-27 00:45:00,2.015,2.0157,2.01463,2.0154,3673100011.0
2007-09-27 01:00:00,2.0154,2.0156,2.0144,2.01505,3374500005.0
2007-09-27 01:15:00,2.01505,2.0153,2.0145,2.01471,5128299989.0
2007-09-27 01:30:00,2.01475,2.016,2.01463,2.0153,3373099999.0
2007-09-27 01:45:00,2.01534,2.01555,2.01497,2.01511,4462700003.0
2007-09-27 02:00:00,2.01518,2.01577,2.0136,2.01385,3414499999.0
2007-09-27 02:15:00,2.01385,2.01425,2.0137,2.0139,1624900002.0
2007-09-27 02:30:00,2.0139,2.01455,2.01385,2.0144,1117000005.0
2007-09-27 02:45:00,2.0145,2.0153,2.01399,2.0145,2458000020.0
2007-09-27 03:00:00,2.0145,2.0152,2.01445,2.0145,1946599998.0
2007-09-27 03:15:00,2.0145,2.01455,2.01375,2.0141,2246989265.0
2007-09-27 03:30:00,2.01415,2.01455,2.01415,2.01415,2666000019.0
2007-09-27 03:45:00,2.0142,2.015,2.01411,2.0146,2951100003.0
2007-09-27 04:00:00,2.0147,2.0149,2.0143,2.0145,1954200000.0
2007-09-27 04:15:00,2.0145,2.0146,2.01415,2.0143,2688600013.0
2007-09-27 04:30:00,2.0143,2.0147,2.01425,2.0146,2757850028.0
2007-09-27 04:45:00,2.0146,2.0154,2.01435,2.0151,2987600010.0
2007-09-27 05:00:00,2.0151,2.0168,2.015,2.01645,7866500046.0
2007-09-27 05:15:00,2.01645,2.0172,2.0163,2.0168,5050900006.0
2007-09-27 05:30:00,2.0168,2.01735,2.01646,2.01735,3800200006.0
2007-09-27 05:45:00,2.0174,2.01745,2.01641,2.01675,4192100027.0
2007-09-27 06:00:00,2.0167,2.0172,2.01665,2.01685,3410099993.0
2007-09-27 06:15:00,2.01685,2.0173,2.0166,2.0173,3582499997.0
2007-09-27 06:30:00,2.0173,2.01735,2.0166,2.0173,4049599971.0
2007-09-27 06:45:00,2.0173,2.0178,2.0165,2.0167,4142596985.0
2007-09-27 07:00:00,2.0167,2.0175,2.0165,2.0167,3518100000.0
2007-09-27 07:15:00,2.0167,2.01725,2.0167,2.01715,4514500048.0
2007-09-27 07:30:00,2.01715,2.0172,2.0167,2.0169,1523200004.0
2007-09-27 07:45:00,2.0169,2.0171,2.01585,2.01705,3320799986.0
2007-09-27 08:00:00,2.01705,2.0194,2.017,2.0194,11738300027.0
2007-09-27 08:15:00,2.0194,2.0217,2.019,2.02105,13790450016.0
2007-09-27 08:30:00,2.0211,2.02275,2.0199,2.0225,12346700013.0
2007-09-27 08:45:00,2.0225,2.0246,2.02245,2.0236,13922969987.0
2007-09-27 09:00:00,2.0236,2.0246,2.02255,2.02395,13845255009.0
2007-09-27 09:15:00,2.0239,2.0247,2.023,2.0231,15585260001.0
2007-09-27 09:30:00,2.0231,2.02335,2.02185,2.0222,13042280002.0
2007-09-27 09:45:00,2.0222,2.0224,2.02065,2.02155,11047852003.0
2007-09-27 10:00:00,2.02155,2.0226,2.02155,2.0222,11924799972.0
2007-09-27 10:15:00,2.0222,2.0224,2.0206,2.0215,8230524995.0
2007-09-27 10:30:00,2.0215,2.02165,2.0206,2.0206,9830580025.0
2007-09-27 10:45:00,2.0206,2.02185,2.02045,2.02175,9886799984.0
2007-09-27 11:00:00,2.02175,2.02255,2.0214,2.02175,12977599988.0
2007-09-27 11:15:00,2.02175,2.0239,2.02165,2.02305,13959999984.0
2007-09-27 11:30:00,2.0231,2.0235,2.0223,2.0229,9754899997.0
2007-09-27 11:45:00,2.0229,2.0229,2.02205,2.0224,6375350020.0
2007-09-27 12:00:00,2.02235,2.0235,2.02235,2.0232,9380810000.0
2007-09-27 12:15:00,2.0232,2.0234,2.0226,2.023,7440100002.0
2007-09-27 12:30:00,2.02295,2.0249,2.02295,2.0243,12123767481.0
2007-09-27 12:45:00,2.0243,2.02505,2.024,2.02405,11704449996.0
2007-09-27 13:00:00,2.02405,2.02575,2.0236,2.02495,9581700000.0
2007-09-27 13:15:00,2.02495,2.02705,2.02455,2.02625,12445292512.0
2007-09-27 13:30:00,2.0262,2.02705,2.02555,2.0262,10928400008.0
2007-09-27 13:45:00,2.0262,2.02715,2.0261,2.02675,11778600001.0
2007-09-27 14:00:00,2.02675,2.0278,2.02645,2.0275,10192506600.0
2007-09-27 14:15:00,2.02745,2.0285,2.0272,2.0276,12466909995.0
2007-09-27 14:30:00,2.0276,2.028,2.02625,2.0264,21607849939.0
2007-09-27 14:45:00,2.0264,2.0264,2.02515,2.02525,13941462494.0
2007-09-27 15:00:00,2.02525,2.02595,2.0246,2.02555,12387349999.0
2007-09-27 15:15:00,2.02555,2.026,2.02535,2.02555,9331650000.0
2007-09-27 15:30:00,2.0255,2.0263,2.0254,2.0255,10948199991.0
2007-09-27 15:45:00,2.0256,2.0274,2.02545,2.0273,18244373714.0
2007-09-27 16:00:00,2.0273,2.0278,2.0235,2.02495,20394800023.0
2007-09-27 16:15:00,2.02495,2.02495,2.02275,2.02285,14688198219.0
2007-09-27 16:30:00,2.02285,2.02325,2.0214,2.0232,15801599999.0
2007-09-27 16:45:00,2.02315,2.024,2.0219,2.0239,14789899998.0
2007-09-27 17:00:00,2.0239,2.0242,2.02315,2.0241,18636550003.0
2007-09-27 17:15:00,2.0242,2.0252,2.024,2.02505,19046569932.0
2007-09-27 17:30:00,2.025,2.0251,2.0237,2.0239,18574799959.0
2007-09-27 17:45:00,2.0239,2.0244,2.02245,2.0234,20243500002.0
2007-09-27 18:00:00,2.02335,2.0239,2.0229,2.0237,21804370383.0
2007-09-27 18:15:00,2.0237,2.0239,2.023,2.02315,7947299997.0
2007-09-27 18:30:00,2.02305,2.0238,2.02305,2.0236,7658399997.0
2007-09-27 18:45:00,2.0236,2.0246,2.0236,2.0245,8311299996.0
2007-09-27 19:00:00,2.0245,2.0258,2.0243,2.0256,14329599982.0
2007-09-27 19:15:00,2.0256,2.0256,2.02515,2.0253,7852349989.0
2007-09-27 19:30:00,2.0253,2.02615,2.0249,2.026,13650853048.0
2007-09-27 19:45:00,2.026,2.0264,2.0256,2.02575,10347299953.0
2007-09-27 20:00:00,2.02575,2.02665,2.0255,2.02595,13411099989.0
2007-09-27 20:15:00,2.026,2.0265,2.02585,2.0263,5861799993.0
2007-09-27 20:30:00,2.02625,2.0263,2.02594,2.0263,2206400002.0
2007-09-27 20:45:00,2.02625,2.0272,2.0261,2.027,8232799996.0
2007-09-27 21:00:00,2.027,2.027,2.026,2.02625,8361899978.0
2007-09-27 21:15:00,2.02625,2.0265,2.02575,2.0259,6021599983.0
2007-09-27 21:30:00,2.02585,2.0259,2.02515,2.0254,5504399997.0
2007-09-27 21:45:00,2.0254,2.0257,2.0251,2.0257,6370699988.0
2007-09-27 22:00:00,2.0257,2.02655,2.0257,2.02645,2495500007.0
2007-09-27 22:15:00,2.02645,2.0268,2.02595,2.02675,2139699990.0
2007-09-27 22:30:00,2.02675,2.0271,2.0264,2.02669,3264188687.0
2007-09-27 22:45:00,2.0269,2.0277,2.0269,2.0274,2525800009.0
2007-09-27 23:00:00,2.0274,2.0289,2.0271,2.0287,2485600007.0
2007-09-27 23:15:00,2.02875,2.02915,2.02675,2.02715,1847599993.0
2007-09-27 23:30:00,2.02715,2.0274,2.02705,2.0271,385499999.0
2007-09-27 23:45:00,2.02715,2.02745,2.02654,2.02685,1483699999.0
2007-09-28 00:00:00,2.02685,2.027,2.02605,2.02645,743399999.0
2007-09-28 00:15:00,2.02645,2.0272,2.0263,2.0271,1188300001.0
2007-09-28 00:30:00,2.0271,2.0271,2.0265,2.0266,1045599999.0
2007-09-28 00:45:00,2.0266,2.027,2.0262,2.02625,1400599997.0
2007-09-28 01:00:00,2.02625,2.02635,2.02595,2.026,4024800003.0
2007-09-28 01:15:00,2.02605,2.02635,2.02595,2.0261,2494399997.0
2007-09-28 01:30:00,2.0261,2.0265,2.026,2.02645,1786399998.0
2007-09-28 01:45:00,2.02645,2.027,2.02645,2.02685,562075000.0
2007-09-28 02:00:00,2.0268,2.0281,2.0268,2.0281,5103000006.0
2007-09-28 02:15:00,2.0281,2.029,2.0275,2.0275,6374200018.0
2007-09-28 02:30:00,2.0275,2.0277,2.02715,2.0273,1763899991.0
2007-09-28 02:45:00,2.0273,2.0292,2.0273,2.029,6592120010.0
2007-09-28 03:00:00,2.029,2.0299,2.029,2.0296,8423100013.0
2007-09-28 03:15:00,2.0296,2.0297,2.02555,2.02555,6567300010.0
2007-09-28 03:30:00,2.0257,2.0261,2.02425,2.0243,11689300001.0
2007-09-28 03:45:00,2.02425,2.025,2.0235,2.0246,7262080028.0
2007-09-28 04:00:00,2.0246,2.0248,2.02395,2.0241,5540339989.0
2007-09-28 04:15:00,2.0241,2.02545,2.02375,2.0254,5604399996.0
2007-09-28 04:30:00,2.0254,2.0257,2.02505,2.0252,3362800023.0
2007-09-28 04:45:00,2.0252,2.0254,2.0242,2.0243,2527299988.0
2007-09-28 05:00:00,2.0243,2.0244,2.02375,2.0241,3341999993.0
2007-09-28 05:15:00,2.0241,2.02415,2.02355,2.0237,2675800005.0
2007-09-28 05:30:00,2.02365,2.0243,2.02365,2.0239,3048899980.0
2007-09-28 05:45:00,2.0239,2.02465,2.0239,2.0241,3913400006.0
2007-09-28 06:00:00,2.0241,2.0245,2.02385,2.0245,888500000.0
2007-09-28 06:15:00,2.0245,2.0246,2.0226,2.0228,4902500003.0
2007-09-28 06:30:00,2.0228,2.0228,2.021,2.02175,7683799957.0
2007-09-28 06:45:00,2.02175,2.0225,2.0213,2.0224,9735700014.0
2007-09-28 07:00:00,2.0224,2.0224,2.02195,2.0222,5371162054.0
2007-09-28 07:15:00,2.0222,2.0226,2.0221,2.02245,4446599999.0
2007-09-28 07:30:00,2.02245,2.02285,2.02175,2.02185,2898399990.0
2007-09-28 07:45:00,2.02185,2.0224,2.0205,2.02175,6099404002.0
2007-09-28 08:00:00,2.02175,2.02175,2.02095,2.02105,3396799998.0
2007-09-28 08:15:00,2.02105,2.02115,2.01955,2.02095,10046450011.0
2007-09-28 08:30:00,2.021,2.0223,2.01975,2.0216,10284150005.0
2007-09-28 08:45:00,2.0216,2.02215,2.02105,2.0218,6569279994.0
2007-09-28 09:00:00,2.0218,2.0218,2.02105,2.0217,5786050009.0
2007-09-28 09:15:00,2.0217,2.0235,2.02145,2.0232,14444019988.0
2007-09-28 09:30:00,2.0233,2.025,2.0233,2.025,14233099997.0
2007-09-28 09:45:00,2.025,2.0252,2.0232,2.02355,12063499991.0
2007-09-28 10:00:00,2.02355,2.024,2.02315,2.0238,8664900033.0
2007-09-28 10:15:00,2.0238,2.028,2.0234,2.0276,15216300039.0
2007-09-28 10:30:00,2.0277,2.0278,2.0266,2.027,12089098901.0
2007-09-28 10:45:00,2.027,2.0295,2.02695,2.0289,16183400016.0
2007-09-28 11:00:00,2.0287,2.02875,2.0275,2.02785,10961350005.0
2007-09-28 11:15:00,2.02775,2.0282,2.02615,2.02765,13261800013.0
2007-09-28 11:30:00,2.02765,2.0293,2.0274,2.02825,12569800047.0
2007-09-28 11:45:00,2.02825,2.02915,2.02745,2.02885,10131800009.0
2007-09-28 12:00:00,2.0288,2.0308,2.0287,2.02955,14940189986.0
2007-09-28 12:15:00,2.02955,2.0327,2.0295,2.0316,12425562484.0
2007-09-28 12:30:00,2.03155,2.0317,2.03,2.0306,8035785189.0
2007-09-28 12:45:00,2.0306,2.0314,2.02985,2.03135,11220724988.0
2007-09-28 13:00:00,2.03135,2.03215,2.0309,2.0313,16759439995.0
2007-09-28 13:15:00,2.0313,2.0317,2.03025,2.0304,14544596749.0
2007-09-28 13:30:00,2.0304,2.03155,2.0297,2.0305,16829699982.0
2007-09-28 13:45:00,2.0305,2.0309,2.02925,2.0308,8993600007.0
2007-09-28 14:00:00,2.0309,2.0351,2.0308,2.0347,21547890026.0
2007-09-28 14:15:00,2.0346,2.0346,2.0335,2.034,13244499966.0
2007-09-28 14:30:00,2.034,2.036,2.0333,2.0357,18646753651.0
2007-09-28 14:45:00,2.0356,2.0379,2.0353,2.03695,28135700005.0
2007-09-28 15:00:00,2.03695,2.03725,2.03485,2.03505,18185600008.0
2007-09-28 15:15:00,2.03505,2.03635,2.03485,2.03595,13791354986.0
2007-09-28 15:30:00,2.03595,2.0365,2.0341,2.0343,16669197546.0
2007-09-28 15:45:00,2.0342,2.0357,2.03415,2.0347,20914499931.0
2007-09-28 16:00:00,2.0346,2.0349,2.0333,2.0338,26360245714.0
2007-09-28 16:15:00,2.0338,2.03395,2.032,2.0327,25488399987.0
2007-09-28 16:30:00,2.0328,2.0363,2.0326,2.0357,26366300135.0
2007-09-28 16:45:00,2.0358,2.0379,2.0354,2.0375,27215199923.0
2007-09-28 17:00:00,2.0373,2.0393,2.0365,2.0388,27443199994.0
2007-09-28 17:15:00,2.0389,2.04,2.03875,2.0397,25454417955.0
2007-09-28 17:30:00,2.0396,2.0399,2.03805,2.03835,23096248521.0
2007-09-28 17:45:00,2.0384,2.0397,2.038,2.0386,14407369314.0
2007-09-28 18:00:00,2.0387,2.0417,2.0383,2.0415,22960100001.0
2007-09-28 18:15:00,2.0415,2.04175,2.04075,2.0416,18423200004.0
2007-09-28 18:30:00,2.04155,2.0418,2.0405,2.0415,14301599940.0
2007-09-28 18:45:00,2.0415,2.0416,2.04025,2.0406,15386300028.0
2007-09-28 19:00:00,2.0405,2.0415,2.0405,2.0413,12089000002.0
2007-09-28 19:15:00,2.0414,2.04345,2.0412,2.0429,18025399917.0
2007-09-28 19:30:00,2.0429,2.0448,2.04275,2.0447,16150599924.0
2007-09-28 19:45:00,2.0447,2.0448,2.04315,2.044,22181399985.0
2007-09-28 20:00:00,2.044,2.0445,2.04395,2.0441,9930800031.0
2007-09-28 20:15:00,2.04415,2.0466,2.0441,2.046,19344800035.0
2007-09-28 20:30:00,2.04605,2.0463,2.0451,2.0461,15537550029.0
2007-09-28 20:45:00,2.0461,2.0462,2.04525,2.04525,13761399975.0
2007-09-28 21:00:00,2.04525,2.0455,2.0447,2.0451,13583799993.0
2007-09-28 21:15:00,2.0451,2.0458,2.045,2.0458,5089799971.0
2007-09-28 21:30:00,2.0458,2.0462,2.0456,2.0457,6803899966.0
2007-09-28 21:45:00,2.0457,2.046,2.0455,2.046,4376499998.0
2007-09-28 22:00:00,2.0458,2.0464,2.0458,2.0464,2104800004.0
2007-09-28 22:15:00,2.0464,2.047,2.04612,2.0467,2130600001.0
2007-09-28 22:30:00,2.0467,2.0474,2.0467,2.0473,3568399995.0
2007-09-28 22:45:00,2.0473,2.0489,2.0466,2.0471,5240899987.0
2007-10-01 00:00:00,2.047,2.0472,2.0468,2.0468,4666000080.0
2007-10-01 00:15:00,2.0469,2.047,2.0464,2.0469,5132600088.0
2007-10-01 00:30:00,2.0468,2.0469,2.0454,2.0454,5132600088.0
2007-10-01 00:45:00,2.0453,2.0455,2.0453,2.0454,933200016.0
2007-10-01 01:00:00,2.0453,2.0454,2.0443,2.0445,4199400072.0
2007-10-01 01:15:00,2.0446,2.045,2.0441,2.0445,4666000080.0
2007-10-01 01:30:00,2.0444,2.0456,2.0444,2.0451,4666000080.0
2007-10-01 01:45:00,2.045,2.0459,2.045,2.0452,5132600088.0
2007-10-01 02:00:00,2.0451,2.0457,2.045,2.0456,5145900018.0
2007-10-01 02:15:00,2.0457,2.0463,2.0454,2.0457,14397599967.0
2007-10-01 02:30:00,2.0456,2.0462,2.0452,2.046,6616539994.0
2007-10-01 02:45:00,2.046,2.046,2.0452,2.0455,3986499999.0
2007-10-01 03:00:00,2.0455,2.0455,2.0452,2.0454,2497499999.0
2007-10-01 03:15:00,2.0455,2.0458,2.0454,2.0457,1836879995.0
2007-10-01 03:30:00,2.0457,2.0461,2.0455,2.0461,1867740007.0
2007-10-01 03:45:00,2.0461,2.0462,2.0454,2.0455,4577899993.0
2007-10-01 04:00:00,2.0455,2.0458,2.0443,2.0443,3918699997.0
2007-10-01 04:15:00,2.0443,2.0447,2.04405,2.0441,3045699993.0
2007-10-01 04:30:00,2.0441,2.0443,2.0439,2.0441,4789300047.0
2007-10-01 04:45:00,2.0441,2.045,2.04405,2.0449,7433899998.0
2007-10-01 05:00:00,2.0449,2.0453,2.04395,2.04395,5890500038.0
2007-10-01 05:15:00,2.044,2.045,2.04361,2.0447,2750100001.0
2007-10-01 05:30:00,2.04475,2.0455,2.0446,2.0454,5835959994.0
2007-10-01 05:45:00,2.0454,2.0458,2.04485,2.0453,6078820000.0
2007-10-01 06:00:00,2.0453,2.046,2.04505,2.0458,5218300004.0
2007-10-01 06:15:00,2.0458,2.0468,2.04565,2.0467,4824800004.0
2007-10-01 06:30:00,2.0467,2.0471,2.04615,2.0463,8408900031.0
2007-10-01 06:45:00,2.0463,2.0469,2.04625,2.0464,4489199989.0
2007-10-01 07:00:00,2.0464,2.0468,2.0463,2.0466,3706000009.0
2007-10-01 07:15:00,2.0466,2.0467,2.0458,2.0458,4676230019.0
2007-10-01 07:30:00,2.0458,2.0466,2.0454,2.0455,10497399995.0
2007-10-01 07:45:00,2.0455,2.0471,2.0454,2.0465,6864899999.0
2007-10-01 08:00:00,2.0465,2.0469,2.04545,2.04565,6386300002.0
2007-10-01 08:15:00,2.0457,2.0486,2.0456,2.0484,17437687561.0
2007-10-01 08:30:00,2.0484,2.0486,2.0477,2.0482,13380099967.0
2007-10-01 08:45:00,2.0482,2.0491,2.04795,2.0488,6471970582.0
2007-10-01 09:00:00,2.0488,2.049,2.0468,2.0475,9427269978.0
2007-10-01 09:15:00,2.0475,2.0494,2.0472,2.0474,13304300014.0
2007-10-01 09:30:00,2.0474,2.04755,2.0459,2.04665,11369370024.0
2007-10-01 09:45:00,2.04665,2.0472,2.04475,2.045,9783781400.0
2007-10-01 10:00:00,2.04495,2.0464,2.04385,2.04405,13824055599.0
2007-10-01 10:15:00,2.0441,2.0448,2.0433,2.0445,12517019991.0
2007-10-01 10:30:00,2.0445,2.0454,2.04255,2.04285,12387700011.0
2007-10-01 10:45:00,2.0429,2.04455,2.04275,2.04345,9940075011.0
2007-10-01 11:00:00,2.04345,2.0453,2.0431,2.04485,11333646298.0
2007-10-01 11:15:00,2.04485,2.04485,2.0431,2.0437,6474100010.0
2007-10-01 11:30:00,2.0437,2.0438,2.042,2.04215,10816999996.0
2007-10-01 11:45:00,2.0422,2.04265,2.0412,2.0417,9896802715.0
2007-10-01 12:00:00,2.0416,2.0418,2.0408,2.04105,10898000011.0
2007-10-01 12:15:00,2.0411,2.0421,2.04105,2.0416,11335599978.0
2007-10-01 12:30:00,2.0416,2.0417,2.04055,2.04135,6381520004.0
2007-10-01 12:45:00,2.0414,2.0417,2.04,2.04,8881699980.0
2007-10-01 13:00:00,2.04,2.04135,2.0397,2.0409,14614093097.0
2007-10-01 13:15:00,2.0409,2.0414,2.03835,2.0388,14199799994.0
2007-10-01 13:30:00,2.0388,2.04005,2.0387,2.0397,12112299998.0
2007-10-01 13:45:00,2.03975,2.03995,2.0376,2.0388,13003900007.0
2007-10-01 14:00:00,2.0388,2.0409,2.0385,2.0408,18466799970.0
2007-10-01 14:15:00,2.04075,2.0411,2.0396,2.0408,16864699994.0
2007-10-01 14:30:00,2.0408,2.0419,2.04025,2.0406,14924499988.0
2007-10-01 14:45:00,2.0406,2.042,2.04025,2.0419,17976699970.0
2007-10-01 15:00:00,2.0419,2.042,2.04115,2.0415,13141599998.0
2007-10-01 15:15:00,2.0416,2.0429,2.0416,2.0427,20807700021.0
2007-10-01 15:30:00,2.0427,2.0442,2.04255,2.0435,19223862818.0
2007-10-01 15:45:00,2.0435,2.0435,2.0417,2.04175,19781706003.0
2007-10-01 16:00:00,2.0418,2.0449,2.0413,2.04365,19578739990.0
2007-10-01 16:15:00,2.04365,2.04375,2.0416,2.042,14500828599.0
2007-10-01 16:30:00,2.042,2.04335,2.0419,2.0432,15165684829.0
2007-10-01 16:45:00,2.0433,2.04375,2.0424,2.04295,16202079617.0
2007-10-01 17:00:00,2.043,2.0446,2.0429,2.04395,19190200065.0
2007-10-01 17:15:00,2.04395,2.0448,2.0438,2.0439,19695699968.0
2007-10-01 17:30:00,2.0439,2.0441,2.0433,2.0437,16952250000.0
2007-10-01 17:45:00,2.0437,2.04405,2.0433,2.0434,15967799983.0
2007-10-01 18:00:00,2.0434,2.0434,2.0425,2.0433,10502899981.0
2007-10-01 18:15:00,2.0433,2.0437,2.0431,2.04325,9531799994.0
2007-10-01 18:30:00,2.04325,2.0433,2.04275,2.0428,6141599984.0
2007-10-01 18:45:00,2.0428,2.0432,2.0425,2.0431,8354599979.0
2007-10-01 19:00:00,2.0432,2.0435,2.0429,2.04345,5112400000.0
2007-10-01 19:15:00,2.04345,2.04445,2.0434,2.0443,7958099998.0
2007-10-01 19:30:00,2.0443,2.0455,2.04375,2.0439,11029499994.0
2007-10-01 19:45:00,2.0439,2.0449,2.0436,2.04455,10026999982.0
2007-10-01 20:00:00,2.0446,2.0446,2.0435,2.0436,10741599954.0
2007-10-01 20:15:00,2.0436,2.0439,2.04325,2.0439,4329637506.0
2007-10-01 20:30:00,2.0439,2.04445,2.0439,2.04405,5841959999.0
2007-10-01 20:45:00,2.04405,2.0451,2.0438,2.044,11144599978.0
2007-10-01 21:00:00,2.044,2.0442,2.0437,2.0439,9000099972.0
2007-10-01 21:15:00,2.0439,2.0448,2.0438,2.0445,6358899971.0
2007-10-01 21:30:00,2.0446,2.0446,2.04395,2.0441,4477399999.0
2007-10-01 21:45:00,2.0441,2.0442,2.04345,2.0436,6359999996.0
2007-10-01 22:00:00,2.0436,2.04375,2.0427,2.043,2826700003.0
2007-10-01 22:15:00,2.043,2.043,2.0421,2.0423,1780099999.0
2007-10-01 22:30:00,2.04225,2.0431,2.0422,2.043,2105199994.0
2007-10-01 22:45:00,2.043,2.0439,2.043,2.0432,2865299990.0
2007-10-01 23:00:00,2.0432,2.0439,2.043,2.0435,1438699988.0
2007-10-01 23:15:00,2.0435,2.0438,2.04325,2.0434,1308599987.0
2007-10-01 23:30:00,2.0434,2.0436,2.04298,2.0432,2694499991.0
2007-10-01 23:45:00,2.04325,2.0434,2.0427,2.0427,1238699994.0
2007-10-02 00:00:00,2.0427,2.0428,2.04177,2.04188,1350599996.0
2007-10-02 00:15:00,2.0422,2.0426,2.04195,2.0425,3036099999.0
2007-10-02 00:30:00,2.0427,2.0429,2.04225,2.0428,1636599995.0
2007-10-02 00:45:00,2.0427,2.0442,2.0427,2.044,1700100007.0
2007-10-02 01:00:00,2.0439,2.0441,2.04353,2.04385,508400000.0
2007-10-02 01:15:00,2.04385,2.044,2.04344,2.0436,314000000.0
2007-10-02 01:30:00,2.0436,2.0441,2.0434,2.0441,248300000.0
2007-10-02 01:45:00,2.044,2.0444,2.04365,2.044,694600000.0
2007-10-02 02:00:00,2.0441,2.0442,2.0434,2.0436,1043599999.0
2007-10-02 02:15:00,2.0436,2.0437,2.04335,2.0436,1000550004.0
2007-10-02 02:30:00,2.0436,2.0436,2.04255,2.04295,2305000002.0
2007-10-02 02:45:00,2.0429,2.0438,2.0428,2.04375,4371100014.0
2007-10-02 03:00:00,2.0438,2.04405,2.043,2.0431,1661300003.0
2007-10-02 03:15:00,2.0431,2.0431,2.0425,2.0428,1494300000.0
2007-10-02 03:30:00,2.04275,2.0432,2.04253,2.04315,1546500000.0
2007-10-02 03:45:00,2.04315,2.04315,2.0424,2.0427,1857400006.0
2007-10-02 04:00:00,2.0427,2.0428,2.0422,2.04225,4136299991.0
2007-10-02 04:15:00,2.0423,2.0425,2.0406,2.0413,6870000004.0
2007-10-02 04:30:00,2.0413,2.042,2.0412,2.0418,798899999.0
2007-10-02 04:45:00,2.04151,2.0422,2.04134,2.0419,2797300005.0
2007-10-02 05:00:00,2.0419,2.042,2.04045,2.041,2555600007.0
2007-10-02 05:15:00,2.04095,2.0417,2.0407,2.04115,5715700014.0
2007-10-02 05:30:00,2.0412,2.0417,2.04075,2.0416,4423700003.0
2007-10-02 05:45:00,2.0416,2.0418,2.04075,2.04075,5510215491.0
2007-10-02 06:00:00,2.04085,2.0412,2.04075,2.0411,2710700002.0
2007-10-02 06:15:00,2.0411,2.0412,2.0408,2.0411,3727500011.0
2007-10-02 06:30:00,2.0411,2.0421,2.04105,2.0418,4447500029.0
2007-10-02 06:45:00,2.0418,2.0419,2.04155,2.0416,1815700001.0
2007-10-02 07:00:00,2.0416,2.0418,2.04111,2.04135,4856300019.0
2007-10-02 07:15:00,2.0414,2.0421,2.0408,2.0418,8089000059.0
2007-10-02 07:30:00,2.0418,2.0423,2.0407,2.04085,4448799987.0
2007-10-02 07:45:00,2.0408,2.0413,2.0404,2.0409,5403599990.0
2007-10-02 08:00:00,2.0408,2.0419,2.0387,2.0394,15126400033.0
2007-10-02 08:15:00,2.0394,2.04,2.03745,2.03855,7382419997.0
2007-10-02 08:30:00,2.03855,2.04045,2.03745,2.03895,9410510004.0
2007-10-02 08:45:00,2.0389,2.0397,2.03805,2.0382,6309950003.0
2007-10-02 09:00:00,2.0382,2.0385,2.0369,2.038,14552159988.0
2007-10-02 09:15:00,2.038,2.0404,2.0377,2.03835,15554229988.0
2007-10-02 09:30:00,2.0384,2.0396,2.03795,2.03915,12443112507.0
2007-10-02 09:45:00,2.0391,2.0394,2.03805,2.0386,7802100006.0
2007-10-02 10:00:00,2.03855,2.0389,2.0376,2.0385,13647900003.0
2007-10-02 10:15:00,2.0385,2.0398,2.03805,2.03925,13085600018.0
2007-10-02 10:30:00,2.03925,2.0394,2.03835,2.0394,8954500020.0
2007-10-02 10:45:00,2.0394,2.04,2.0391,2.0395,9188875040.0
2007-10-02 11:00:00,2.0395,2.0396,2.03735,2.03745,11059999998.0
2007-10-02 11:15:00,2.0375,2.0387,2.0375,2.0382,10963291720.0
2007-10-02 11:30:00,2.0383,2.0391,2.0377,2.03835,7393000005.0
2007-10-02 11:45:00,2.0384,2.0398,2.03835,2.03975,10287490572.0
2007-10-02 12:00:00,2.03975,2.0436,2.0393,2.0427,19780360015.0
2007-10-02 12:15:00,2.0427,2.04285,2.04125,2.0417,10879768432.0
2007-10-02 12:30:00,2.0417,2.0417,2.0393,2.0397,14738950018.0
2007-10-02 12:45:00,2.0397,2.0412,2.03805,2.0381,19277846845.0
2007-10-02 13:00:00,2.0382,2.0392,2.0377,2.0384,19141299987.0
2007-10-02 13:15:00,2.0384,2.0389,2.03745,2.0385,22088800040.0
2007-10-02 13:30:00,2.0385,2.0404,2.03845,2.0402,21144300016.0
2007-10-02 13:45:00,2.0402,2.041,2.0391,2.04055,18155029988.0
2007-10-02 14:00:00,2.04055,2.04175,2.0405,2.0417,11418720002.0
2007-10-02 14:15:00,2.04175,2.04175,2.0403,2.04055,8358494006.0
2007-10-02 14:30:00,2.0405,2.04105,2.04015,2.04015,12149650038.0
2007-10-02 14:45:00,2.04015,2.0403,2.03915,2.03965,13707481574.0
2007-10-02 15:00:00,2.03965,2.0414,2.03915,2.04125,14091029997.0
2007-10-02 15:15:00,2.04125,2.0418,2.0405,2.04075,13563900007.0
2007-10-02 15:30:00,2.04075,2.0417,2.04055,2.0409,11177800010.0
2007-10-02 15:45:00,2.0409,2.0437,2.0408,2.0433,17358840018.0
2007-10-02 16:00:00,2.04325,2.04465,2.04095,2.0415,15926481993.0
2007-10-02 16:15:00,2.04145,2.04195,2.04115,2.0413,17535446848.0
2007-10-02 16:30:00,2.0413,2.0419,2.04005,2.04035,16839980656.0
2007-10-02 16:45:00,2.04035,2.0413,2.03895,2.0408,17701460974.0
2007-10-02 17:00:00,2.0408,2.0418,2.04075,2.0413,14256600027.0
2007-10-02 17:15:00,2.0412,2.0414,2.0405,2.04065,11596199981.0
2007-10-02 17:30:00,2.04065,2.04195,2.0406,2.0418,17104600006.0
2007-10-02 17:45:00,2.0418,2.0419,2.041,2.0415,11787099981.0
2007-10-02 18:00:00,2.0415,2.04195,2.0415,2.0417,6210000016.0
2007-10-02 18:15:00,2.04165,2.0418,2.04105,2.0414,5953399996.0
2007-10-02 18:30:00,2.0414,2.0416,2.0411,2.0415,6320900011.0
2007-10-02 18:45:00,2.0415,2.0416,2.0405,2.0407,11556199978.0
2007-10-02 19:00:00,2.0407,2.0409,2.03995,2.0402,9601499997.0
2007-10-02 19:15:00,2.0402,2.0405,2.03985,2.04,5231200013.0
2007-10-02 19:30:00,2.04,2.0401,2.0396,2.04,5379190005.0
2007-10-02 19:45:00,2.04,2.0411,2.03985,2.0409,9730999989.0
2007-10-02 20:00:00,2.0409,2.04105,2.0402,2.04075,5757500020.0
2007-10-02 20:15:00,2.0407,2.0413,2.04045,2.0406,7051400007.0
2007-10-02 20:30:00,2.0406,2.0412,2.04045,2.041,4552399999.0
2007-10-02 20:45:00,2.04105,2.0418,2.04095,2.041,8172700025.0
2007-10-02 21:00:00,2.0411,2.0419,2.041,2.0417,7122199983.0
2007-10-02 21:15:00,2.0417,2.04185,2.04135,2.0416,3893499953.0
2007-10-02 21:30:00,2.0416,2.0417,2.0413,2.04155,4429100017.0
2007-10-02 21:45:00,2.04155,2.0417,2.0413,2.0416,3335299995.0
2007-10-02 22:00:00,2.04155,2.04185,2.04145,2.04185,2346599999.0
2007-10-02 22:15:00,2.0419,2.0425,2.04165,2.0422,4103600006.0
2007-10-02 22:30:00,2.0422,2.0428,2.042,2.0421,2392200010.0
2007-10-02 22:45:00,2.04205,2.04215,2.041,2.0415,2175200007.0
2007-10-02 23:00:00,2.0415,2.0415,2.0408,2.0413,1060299986.0
2007-10-02 23:15:00,2.0413,2.04135,2.0406,2.04105,761499998.0
2007-10-02 23:30:00,2.04105,2.0412,2.04055,2.0406,315400000.0
2007-10-02 23:45:00,2.0406,2.0408,2.04005,2.04045,411900000.0
2007-10-03 00:00:00,2.0405,2.04055,2.0402,2.04027,374699999.0
2007-10-03 00:15:00,2.04045,2.0406,2.0387,2.03905,1229000000.0
2007-10-03 00:30:00,2.03905,2.03965,2.03905,2.03935,1001799999.0
2007-10-03 00:45:00,2.0394,2.03975,2.0393,2.0397,1073199999.0
2007-10-03 01:00:00,2.0397,2.0406,2.03965,2.04038,721300002.0
2007-10-03 01:15:00,2.0405,2.0418,2.0404,2.04145,1601300001.0
2007-10-03 01:30:00,2.0413,2.0413,2.0404,2.0404,2985400003.0
2007-10-03 01:45:00,2.0404,2.0408,2.04,2.0405,965900000.0
2007-10-03 02:00:00,2.0405,2.04165,2.0405,2.0415,1992100007.0
2007-10-03 02:15:00,2.0415,2.04245,2.04122,2.042,2834599992.0
2007-10-03 02:30:00,2.042,2.0422,2.0415,2.0416,1956500002.0
2007-10-03 02:45:00,2.0416,2.0416,2.0407,2.0411,2646800003.0
2007-10-03 03:00:00,2.0411,2.04135,2.04075,2.0412,2562199999.0
2007-10-03 03:15:00,2.0412,2.04235,2.04091,2.04215,1759699994.0
2007-10-03 03:30:00,2.0421,2.043,2.04205,2.0427,2738587519.0
2007-10-03 03:45:00,2.0427,2.0432,2.04265,2.0432,3133799956.0
2007-10-03 04:00:00,2.0432,2.04425,2.0426,2.04315,4940899977.0
2007-10-03 04:15:00,2.04325,2.0437,2.0429,2.0431,3534100016.0
2007-10-03 04:30:00,2.04305,2.0434,2.04305,2.0433,2368299987.0
2007-10-03 04:45:00,2.0433,2.0433,2.0421,2.0423,3004600025.0
2007-10-03 05:00:00,2.0423,2.0425,2.04205,2.0423,3817400031.0
2007-10-03 05:15:00,2.0423,2.04315,2.0422,2.04295,5132800015.0
2007-10-03 05:30:00,2.04295,2.04305,2.04237,2.04253,2051700007.0
2007-10-03 05:45:00,2.04259,2.0431,2.04237,2.04275,2942600006.0
2007-10-03 06:00:00,2.04285,2.0431,2.04269,2.04295,783800001.0
2007-10-03 06:15:00,2.04295,2.04295,2.04195,2.042,1266900011.0
2007-10-03 06:30:00,2.042,2.0422,2.04177,2.0419,3076300024.0
2007-10-03 06:45:00,2.042,2.04265,2.04175,2.04265,4700900000.0
2007-10-03 07:00:00,2.04265,2.0433,2.04225,2.04235,2021200015.0
2007-10-03 07:15:00,2.0424,2.04275,2.0411,2.0411,5908100047.0
2007-10-03 07:30:00,2.0411,2.0411,2.0405,2.0406,8420500020.0
2007-10-03 07:45:00,2.0406,2.0407,2.0386,2.04015,5951699990.0
2007-10-03 08:00:00,2.04015,2.0408,2.0396,2.04065,3775300002.0
2007-10-03 08:15:00,2.0406,2.0418,2.0402,2.0415,7118474051.0
2007-10-03 08:30:00,2.0415,2.0418,2.04105,2.0417,12575500024.0
2007-10-03 08:45:00,2.0417,2.0417,2.0394,2.04095,12524890606.0
2007-10-03 09:00:00,2.04095,2.04185,2.04055,2.0408,12059850011.0
2007-10-03 09:15:00,2.0408,2.0423,2.0407,2.0415,8983799995.0
2007-10-03 09:30:00,2.0415,2.042,2.04045,2.04045,12227689246.0
2007-10-03 09:45:00,2.04045,2.0408,2.0398,2.0406,9267100019.0
2007-10-03 10:00:00,2.0406,2.0416,2.0405,2.04065,11343400011.0
2007-10-03 10:15:00,2.04065,2.0408,2.03825,2.0386,13180350006.0
2007-10-03 10:30:00,2.0386,2.0395,2.03675,2.0371,17972386321.0
2007-10-03 10:45:00,2.0369,2.037,2.034,2.03615,24602800116.0
2007-10-03 11:00:00,2.0362,2.037,2.0359,2.03695,15995878548.0
2007-10-03 11:15:00,2.037,2.0375,2.0363,2.037,16032049981.0
2007-10-03 11:30:00,2.037,2.0392,2.03675,2.039,18940100001.0
2007-10-03 11:45:00,2.039,2.03955,2.0385,2.039,15126699981.0
2007-10-03 12:00:00,2.03895,2.0393,2.03795,2.0393,10144700015.0
2007-10-03 12:15:00,2.0393,2.0412,2.0389,2.04025,15862399999.0
2007-10-03 12:30:00,2.0402,2.0403,2.03905,2.03925,12347500018.0
2007-10-03 12:45:00,2.0392,2.04035,2.039,2.0399,13784580811.0
2007-10-03 13:00:00,2.0399,2.03995,2.0388,2.0398,9327799996.0
2007-10-03 13:15:00,2.0398,2.0398,2.039,2.03905,6540099989.0
2007-10-03 13:30:00,2.03905,2.0406,2.0385,2.03995,20513130019.0
2007-10-03 13:45:00,2.03995,2.04155,2.03995,2.0406,15335599999.0
2007-10-03 14:00:00,2.0406,2.0412,2.0403,2.0405,10730477907.0
2007-10-03 14:15:00,2.0405,2.0416,2.0398,2.0409,14107150002.0
2007-10-03 14:30:00,2.0409,2.0409,2.0392,2.0392,19150749975.0
2007-10-03 14:45:00,2.0392,2.0403,2.03905,2.0403,20323399998.0
2007-10-03 15:00:00,2.0403,2.0404,2.03875,2.0389,20429580014.0
2007-10-03 15:15:00,2.0389,2.0391,2.03745,2.0382,21123839996.0
2007-10-03 15:30:00,2.03825,2.0391,2.0376,2.0376,21083762997.0
2007-10-03 15:45:00,2.0377,2.0393,2.0375,2.03925,18405440437.0
2007-10-03 16:00:00,2.0393,2.0397,2.0377,2.03855,19410730018.0
2007-10-03 16:15:00,2.03855,2.0389,2.0373,2.0385,21906400027.0
2007-10-03 16:30:00,2.0385,2.03855,2.0371,2.0373,19222700024.0
2007-10-03 16:45:00,2.0375,2.0377,2.03585,2.037,19574999978.0
2007-10-03 17:00:00,2.037,2.0385,2.0367,2.0374,20579499957.0
2007-10-03 17:15:00,2.0374,2.0378,2.03615,2.0363,19486100045.0
2007-10-03 17:30:00,2.0364,2.03785,2.0362,2.0369,23599200037.0
2007-10-03 17:45:00,2.0369,2.0372,2.0364,2.03675,17676399997.0
2007-10-03 18:00:00,2.03675,2.0373,2.0349,2.0354,14815499996.0
2007-10-03 18:15:00,2.0354,2.0357,2.03395,2.0349,19052099976.0
2007-10-03 18:30:00,2.0351,2.0357,2.0342,2.0345,16877199997.0
2007-10-03 18:45:00,2.0345,2.0352,2.03415,2.0348,14502012356.0
2007-10-03 19:00:00,2.0348,2.035,2.0345,2.0348,9813599998.0
2007-10-03 19:15:00,2.03475,2.0349,2.03465,2.0348,6775299994.0
2007-10-03 19:30:00,2.0348,2.035,2.03435,2.0344,5347899988.0
2007-10-03 19:45:00,2.0344,2.0346,2.0338,2.0339,7303299992.0
2007-10-03 20:00:00,2.0339,2.0341,2.0334,2.0336,13311099951.0
2007-10-03 20:15:00,2.0336,2.0338,2.03205,2.0323,16239600005.0
2007-10-03 20:30:00,2.0323,2.0325,2.03145,2.03205,15772899946.0
2007-10-03 20:45:00,2.0321,2.0323,2.0318,2.032,8244199991.0
2007-10-03 21:00:00,2.0321,2.0328,2.0319,2.0327,9353399964.0
2007-10-03 21:15:00,2.0327,2.0328,2.0319,2.0321,8601999976.0
2007-10-03 21:30:00,2.0321,2.0322,2.0312,2.0317,8127800000.0
2007-10-03 21:45:00,2.03165,2.0317,2.0311,2.0315,6939999992.0
2007-10-03 22:00:00,2.0316,2.0316,2.0308,2.03092,6597099977.0
2007-10-03 22:15:00,2.0313,2.0315,2.03088,2.0314,2197899999.0
2007-10-03 22:30:00,2.0314,2.0316,2.0312,2.0315,1847600004.0
2007-10-03 22:45:00,2.0316,2.0321,2.03145,2.032,1965899987.0
2007-10-03 23:00:00,2.032,2.032,2.0312,2.0316,1283400003.0
2007-10-03 23:15:00,2.0316,2.0319,2.03133,2.0319,1270400005.0
2007-10-03 23:30:00,2.03185,2.03185,2.03133,2.0318,1906699991.0
2007-10-03 23:45:00,2.0318,2.03225,2.0316,2.032,615400000.0
2007-10-04 00:00:00,2.032,2.0326,2.03195,2.03235,654075000.0
2007-10-04 00:15:00,2.0323,2.0327,2.0312,2.03165,1309525002.0
2007-10-04 00:30:00,2.0317,2.03195,2.03144,2.03185,972399996.0
2007-10-04 00:45:00,2.03175,2.0323,2.0317,2.0322,856599997.0
2007-10-04 01:00:00,2.0322,2.0326,2.03215,2.0324,1379499997.0
2007-10-04 01:15:00,2.0323,2.0323,2.03191,2.03196,1671200005.0
2007-10-04 01:30:00,2.0323,2.0327,2.03165,2.0322,3185049992.0
2007-10-04 01:45:00,2.0323,2.0328,2.03215,2.03245,1861900002.0
2007-10-04 02:00:00,2.03245,2.0326,2.0322,2.0322,673500001.0
2007-10-04 02:15:00,2.0322,2.0323,2.03145,2.0317,1378200002.0
2007-10-04 02:30:00,2.03154,2.0321,2.03137,2.0317,1681600003.0
2007-10-04 02:45:00,2.0317,2.03215,2.03132,2.03215,1398100004.0
2007-10-04 03:00:00,2.03215,2.03215,2.03175,2.0318,1239600002.0
2007-10-04 03:15:00,2.0318,2.0326,2.0317,2.0323,2193499997.0
2007-10-04 03:30:00,2.0323,2.0327,2.032,2.0325,1770099996.0
2007-10-04 03:45:00,2.03245,2.0326,2.0323,2.03255,886500004.0
2007-10-04 04:00:00,2.0326,2.0328,2.03255,2.03275,2190300000.0
2007-10-04 04:15:00,2.03275,2.033,2.03255,2.0328,1100499999.0
2007-10-04 04:30:00,2.0328,2.0331,2.03275,2.0328,1803500004.0
2007-10-04 04:45:00,2.0328,2.033,2.03265,2.03285,1293599994.0
2007-10-04 05:00:00,2.0329,2.033,2.0326,2.0326,1401100003.0
2007-10-04 05:15:00,2.0327,2.0327,2.03205,2.0321,1872100000.0
2007-10-04 05:30:00,2.0321,2.0321,2.03115,2.0312,2981599998.0
2007-10-04 05:45:00,2.0313,2.0313,2.0293,2.0308,5249899993.0
2007-10-04 06:00:00,2.0309,2.0309,2.0297,2.0303,4793300002.0
2007-10-04 06:15:00,2.0303,2.0304,2.0292,2.0293,2496599994.0
2007-10-04 06:30:00,2.0295,2.0301,2.0287,2.0297,7043699987.0
2007-10-04 06:45:00,2.0297,2.0307,2.02965,2.0306,5125899960.0
2007-10-04 07:00:00,2.0306,2.0318,2.0301,2.031,3174299992.0
2007-10-04 07:15:00,2.03085,2.031,2.03031,2.03055,1190699997.0
2007-10-04 07:30:00,2.03055,2.03055,2.0289,2.02905,2330200004.0
2007-10-04 07:45:00,2.02905,2.03005,2.02845,2.02845,3417399996.0
2007-10-04 08:00:00,2.0285,2.02935,2.0283,2.02895,5271620008.0
2007-10-04 08:15:00,2.029,2.0303,2.0289,2.02985,7357199998.0
2007-10-04 08:30:00,2.0299,2.0301,2.0289,2.0294,6086839996.0
2007-10-04 08:45:00,2.0294,2.0308,2.02925,2.0306,9548189014.0
2007-10-04 09:00:00,2.0305,2.0307,2.0293,2.02965,17770312496.0
2007-10-04 09:15:00,2.02965,2.0301,2.0286,2.0291,12734600007.0
2007-10-04 09:30:00,2.0291,2.0292,2.02775,2.0282,7692800011.0
2007-10-04 09:45:00,2.0282,2.0295,2.02775,2.0291,13138150021.0
2007-10-04 10:00:00,2.0291,2.0303,2.0291,2.0298,10268500004.0
2007-10-04 10:15:00,2.02985,2.0299,2.02895,2.02905,6992299985.0
2007-10-04 10:30:00,2.02905,2.03035,2.02865,2.0303,11755100000.0
2007-10-04 10:45:00,2.0303,2.03155,2.0293,2.0314,12973970011.0
2007-10-04 11:00:00,2.0314,2.0319,2.03095,2.03115,8555199999.0
2007-10-04 11:15:00,2.0312,2.0328,2.0304,2.0326,12551037513.0
2007-10-04 11:30:00,2.0325,2.0337,2.03135,2.03155,14014849990.0
2007-10-04 11:45:00,2.03155,2.0343,2.03155,2.0343,14026000043.0
2007-10-04 12:00:00,2.0344,2.0345,2.033,2.0338,14111099981.0
2007-10-04 12:15:00,2.03375,2.034,2.03315,2.03335,5448700002.0
2007-10-04 12:30:00,2.03335,2.03385,2.0326,2.0327,8388950650.0
2007-10-04 12:45:00,2.0327,2.0329,2.03025,2.0313,13276479183.0
2007-10-04 13:00:00,2.03132,2.0365,2.0312,2.0343,18325818287.0
2007-10-04 13:15:00,2.0343,2.0358,2.0342,2.0355,17619465896.0
2007-10-04 13:30:00,2.0355,2.0355,2.0347,2.0347,17129200006.0
2007-10-04 13:45:00,2.0347,2.0352,2.03335,2.0337,11708099973.0
2007-10-04 14:00:00,2.0336,2.0347,2.0335,2.0341,11061461728.0
2007-10-04 14:15:00,2.0342,2.035,2.03405,2.0344,16303099954.0
2007-10-04 14:30:00,2.0344,2.0349,2.03205,2.0326,21376859976.0
2007-10-04 14:45:00,2.0328,2.035,2.0325,2.0349,23267699978.0
2007-10-04 15:00:00,2.035,2.0363,2.0346,2.03575,17865776156.0
2007-10-04 15:15:00,2.0358,2.0385,2.03565,2.0378,19587600052.0
2007-10-04 15:30:00,2.0378,2.038,2.03605,2.03625,15624550020.0
2007-10-04 15:45:00,2.03625,2.0365,2.0353,2.03565,13493394769.0
2007-10-04 16:00:00,2.0357,2.0398,2.03535,2.0396,18568903167.0
2007-10-04 16:15:00,2.03955,2.0408,2.0389,2.0404,21499652543.0
2007-10-04 16:30:00,2.0404,2.0428,2.0404,2.0422,24181228239.0
2007-10-04 16:45:00,2.0423,2.0428,2.04115,2.0412,13819100116.0
2007-10-04 17:00:00,2.04125,2.0414,2.04035,2.0405,16940599939.0
2007-10-04 17:15:00,2.0405,2.0406,2.03915,2.03915,19641009963.0
2007-10-04 17:30:00,2.03915,2.0408,2.0387,2.0406,15954860045.0
2007-10-04 17:45:00,2.0406,2.04065,2.0389,2.039,11469999990.0
2007-10-04 18:00:00,2.039,2.03925,2.03775,2.0392,12145499999.0
2007-10-04 18:15:00,2.0391,2.04,2.0391,2.0398,11664300004.0
2007-10-04 18:30:00,2.0398,2.0399,2.03925,2.0398,4286999999.0
2007-10-04 18:45:00,2.0398,2.04,2.03955,2.0397,7038099985.0
2007-10-04 19:00:00,2.0398,2.0399,2.0387,2.0389,7693200001.0
2007-10-04 19:15:00,2.0389,2.0389,2.03835,2.0385,7709799994.0
2007-10-04 19:30:00,2.0385,2.0389,2.0385,2.0386,2775199991.0
2007-10-04 19:45:00,2.0386,2.039,2.0385,2.0386,8199099960.0
2007-10-04 20:00:00,2.03855,2.0387,2.03795,2.03795,10223299967.0
2007-10-04 20:15:00,2.038,2.038,2.0374,2.0378,8771000006.0
2007-10-04 20:30:00,2.0378,2.0381,2.0376,2.0379,10185600034.0
2007-10-04 20:45:00,2.0379,2.0382,2.0376,2.0376,6659599995.0
2007-10-04 21:00:00,2.0376,2.0376,2.037,2.0372,5608699994.0
2007-10-04 21:15:00,2.0372,2.0377,2.03685,2.0372,4765800009.0
2007-10-04 21:30:00,2.0371,2.0389,2.037,2.0389,10290299961.0
2007-10-04 21:45:00,2.0389,2.03895,2.03785,2.0381,4702400021.0
2007-10-04 22:00:00,2.0381,2.0383,2.03773,2.0381,2791199992.0
2007-10-04 22:15:00,2.0381,2.0384,2.038,2.0382,2872399972.0
2007-10-04 22:30:00,2.0382,2.0392,2.0382,2.0384,3051699991.0
2007-10-04 22:45:00,2.0384,2.039,2.0382,2.0386,3808892000.0
2007-10-04 23:00:00,2.0386,2.0398,2.03805,2.0397,3101699949.0
2007-10-04 23:15:00,2.0397,2.0401,2.03873,2.039,2960899982.0
2007-10-04 23:30:00,2.039,2.03923,2.03868,2.03877,1663900006.0
2007-10-04 23:45:00,2.0391,2.0391,2.03835,2.03845,975700009.0
2007-10-05 00:00:00,2.0385,2.03865,2.03835,2.03865,408000000.0
2007-10-05 00:15:00,2.03865,2.03905,2.03837,2.039,1340600000.0
2007-10-05 00:30:00,2.039,2.0392,2.0387,2.039,921439999.0
2007-10-05 00:45:00,2.039,2.039,2.03775,2.0382,2290999999.0
2007-10-05 01:00:00,2.0382,2.03955,2.03795,2.0394,2804400000.0
2007-10-05 01:15:00,2.0394,2.0395,2.03902,2.0394,738899999.0
2007-10-05 01:30:00,2.0394,2.04035,2.03935,2.0396,2304300001.0
2007-10-05 01:45:00,2.03955,2.04005,2.03865,2.03865,741200006.0
2007-10-05 02:00:00,2.03865,2.039,2.03817,2.03875,595400002.0
2007-10-05 02:15:00,2.03885,2.0398,2.03846,2.0397,1697099991.0
2007-10-05 02:30:00,2.0397,2.03985,2.03934,2.03965,804500001.0
2007-10-05 02:45:00,2.03965,2.0397,2.03945,2.0395,838500000.0
2007-10-05 03:00:00,2.03955,2.0396,2.03855,2.0387,1141400004.0
2007-10-05 03:15:00,2.03875,2.0389,2.0384,2.0386,2381600011.0
2007-10-05 03:30:00,2.0386,2.0397,2.0386,2.0396,2380100002.0
2007-10-05 03:45:00,2.0396,2.0396,2.03895,2.03927,1504800017.0
2007-10-05 04:00:00,2.03925,2.03935,2.0378,2.0383,2390799999.0
2007-10-05 04:15:00,2.0383,2.03885,2.03775,2.0388,2853499994.0
2007-10-05 04:30:00,2.0388,2.0388,2.0381,2.0383,2207899995.0
2007-10-05 04:45:00,2.03835,2.0386,2.03815,2.0385,3531199999.0
2007-10-05 05:00:00,2.0385,2.03865,2.03826,2.0385,438499998.0
2007-10-05 05:15:00,2.0385,2.0389,2.03817,2.0386,1506199997.0
2007-10-05 05:30:00,2.0387,2.0387,2.03843,2.0387,1434400000.0
2007-10-05 05:45:00,2.03865,2.03868,2.0385,2.03868,778199999.0
2007-10-05 06:00:00,2.0386,2.0386,2.03831,2.0386,536300004.0
2007-10-05 06:15:00,2.0386,2.0386,2.03792,2.03812,768499999.0
2007-10-05 06:30:00,2.03825,2.0385,2.03786,2.03815,1613199985.0
2007-10-05 06:45:00,2.03815,2.03815,2.0375,2.0378,1632999984.0
2007-10-05 07:00:00,2.0378,2.0379,2.03735,2.0379,2425199993.0
2007-10-05 07:15:00,2.03785,2.03795,2.03715,2.0372,1814299994.0
2007-10-05 07:30:00,2.0372,2.03725,2.03615,2.03625,3128300005.0
2007-10-05 07:45:00,2.03625,2.038,2.03615,2.0377,2369300000.0
2007-10-05 08:00:00,2.03775,2.03815,2.03555,2.0358,3721899996.0
2007-10-05 08:15:00,2.03585,2.03605,2.0352,2.036,4317799991.0
2007-10-05 08:30:00,2.03605,2.03695,2.03575,2.0358,6426800003.0
2007-10-05 08:45:00,2.0358,2.0367,2.03505,2.0363,9111449995.0
2007-10-05 09:00:00,2.0363,2.0363,2.0342,2.0351,18865299994.0
2007-10-05 09:15:00,2.0351,2.0351,2.0333,2.0338,14810075008.0
2007-10-05 09:30:00,2.0338,2.0353,2.0331,2.0351,15133049980.0
2007-10-05 09:45:00,2.0351,2.0353,2.0337,2.0349,13745700019.0
2007-10-05 10:00:00,2.03475,2.0351,2.034,2.03485,6213500004.0
2007-10-05 10:15:00,2.03485,2.03555,2.03425,2.0345,5052649997.0
2007-10-05 10:30:00,2.0345,2.0367,2.0345,2.0366,13881400004.0
2007-10-05 10:45:00,2.0366,2.0369,2.0362,2.0368,14308670002.0
2007-10-05 11:00:00,2.0368,2.0377,2.0357,2.0376,11178300014.0
2007-10-05 11:15:00,2.0376,2.03765,2.03615,2.0362,11404450001.0
2007-10-05 11:30:00,2.0362,2.0369,2.0358,2.0362,6769300004.0
2007-10-05 11:45:00,2.0362,2.03635,2.03495,2.03565,7999499998.0
2007-10-05 12:00:00,2.03565,2.03745,2.0353,2.03725,9438499999.0
2007-10-05 12:15:00,2.03725,2.0375,2.0365,2.03715,9667800007.0
2007-10-05 12:30:00,2.03715,2.03905,2.03715,2.03855,7939041193.0
2007-10-05 12:45:00,2.03855,2.04065,2.0382,2.03965,8490874028.0
2007-10-05 13:00:00,2.03965,2.0399,2.03855,2.0398,7797080007.0
2007-10-05 13:15:00,2.0398,2.0399,2.0384,2.0391,10762692457.0
2007-10-05 13:30:00,2.0391,2.04,2.0387,2.0398,11064500012.0
2007-10-05 13:45:00,2.0398,2.0401,2.03895,2.0392,13159854903.0
2007-10-05 14:00:00,2.0392,2.0403,2.03895,2.04015,8949464557.0
2007-10-05 14:15:00,2.04015,2.04015,2.0382,2.03845,15541400005.0
2007-10-05 14:30:00,2.0317,2.0355,2.0302,2.0348,29317599995.0
2007-10-05 14:45:00,2.0347,2.0357,2.0318,2.0324,27315631903.0
2007-10-05 15:00:00,2.03245,2.0349,2.0317,2.0334,20770519928.0
2007-10-05 15:15:00,2.0335,2.0345,2.0334,2.0341,23841250135.0
2007-10-05 15:30:00,2.0342,2.0391,2.0337,2.0383,28679499963.0
2007-10-05 15:45:00,2.0384,2.0419,2.0382,2.0396,29917697451.0
2007-10-05 16:00:00,2.03965,2.0414,2.0395,2.0398,29736679900.0
2007-10-05 16:15:00,2.0399,2.0404,2.0389,2.0398,13695999999.0
2007-10-05 16:30:00,2.0398,2.04005,2.03945,2.0398,8897599990.0
2007-10-05 16:45:00,2.0398,2.0426,2.0394,2.0416,17842035611.0
2007-10-05 17:00:00,2.0415,2.0424,2.041,2.042,21406199942.0
2007-10-05 17:15:00,2.042,2.0422,2.04115,2.0415,13153625382.0
2007-10-05 17:30:00,2.0415,2.0433,2.04135,2.0429,22451837485.0
2007-10-05 17:45:00,2.0429,2.0437,2.0424,2.0434,14125124982.0
2007-10-05 18:00:00,2.0434,2.0443,2.0428,2.0428,14356999975.0
2007-10-05 18:15:00,2.0428,2.0428,2.0417,2.04255,9573399983.0
2007-10-05 18:30:00,2.0426,2.0426,2.04125,2.0418,10686400011.0
2007-10-05 18:45:00,2.0418,2.0425,2.04175,2.0423,7448799990.0
2007-10-05 19:00:00,2.04225,2.0425,2.04175,2.04235,8297300018.0
2007-10-05 19:15:00,2.04235,2.0427,2.04205,2.04205,1491100003.0
2007-10-05 19:30:00,2.0421,2.04225,2.04175,2.04215,4871400001.0
2007-10-05 19:45:00,2.0422,2.0422,2.0415,2.0416,5315524999.0
2007-10-05 20:00:00,2.0416,2.0418,2.0407,2.041,5031599997.0
2007-10-05 20:15:00,2.041,2.0415,2.04095,2.0414,2453500000.0
2007-10-05 20:30:00,2.0414,2.0418,2.04125,2.04165,3508400007.0
2007-10-05 20:45:00,2.04125,2.0418,2.04125,2.0417,3870800008.0
2007-10-05 21:00:00,2.0417,2.0419,2.04145,2.0416,2490499984.0
2007-10-05 21:15:00,2.0416,2.0419,2.04134,2.0418,3784400007.0
2007-10-05 21:30:00,2.0418,2.0418,2.0416,2.04175,2319399993.0
2007-10-05 21:45:00,2.0418,2.0421,2.0416,2.042,2462400003.0
2007-10-05 22:00:00,2.042,2.0422,2.0415,2.0416,1794000002.0
2007-10-05 22:15:00,2.04152,2.042,2.0414,2.04165,858599997.0
2007-10-05 22:30:00,2.04165,2.0423,2.04145,2.0416,1507199996.0
2007-10-05 22:45:00,2.0416,2.0423,2.0412,2.0419,655300000.0
2007-10-08 00:00:00,2.0414,2.0416,2.0412,2.0415,352000000.0
2007-10-08 00:15:00,2.0416,2.0417,2.0415,2.0416,316800000.0
2007-10-08 00:30:00,2.0415,2.0415,2.0412,2.0412,176000000.0
2007-10-08 00:45:00,2.0413,2.0416,2.0413,2.0416,140800000.0
2007-10-08 01:00:00,2.0415,2.0416,2.0415,2.0416,70400000.0
2007-10-08 01:15:00,2.0415,2.0416,2.0412,2.0412,140800000.0
2007-10-08 01:30:00,2.0413,2.0422,2.0413,2.0421,316800000.0
2007-10-08 01:45:00,2.042,2.0421,2.0415,2.0419,176000000.0
2007-10-08 02:00:00,2.042,2.042,2.04159,2.04185,2148699989.0
2007-10-08 02:15:00,2.04185,2.0423,2.0411,2.0412,2224200010.0
2007-10-08 02:30:00,2.0412,2.0415,2.04095,2.0411,3258300029.0
2007-10-08 02:45:00,2.0411,2.0413,2.04095,2.0412,1863599990.0
2007-10-08 03:00:00,2.04115,2.0412,2.0405,2.04065,1554100000.0
2007-10-08 03:15:00,2.04065,2.0409,2.0406,2.0406,602100000.0
2007-10-08 03:30:00,2.04075,2.0412,2.04058,2.0408,836700001.0
2007-10-08 03:45:00,2.0408,2.0419,2.04054,2.0413,4068699969.0
2007-10-08 04:00:00,2.0413,2.0417,2.04078,2.0416,1075000002.0
2007-10-08 04:15:00,2.0416,2.04175,2.04127,2.0417,885600000.0
2007-10-08 04:30:00,2.0417,2.0426,2.0417,2.0423,591400001.0
2007-10-08 04:45:00,2.0423,2.0423,2.04178,2.0421,729199999.0
2007-10-08 05:00:00,2.042,2.0421,2.04155,2.042,796600000.0
2007-10-08 05:15:00,2.042,2.0421,2.04169,2.042,821200009.0
2007-10-08 05:30:00,2.042,2.0427,2.04172,2.04235,1910500001.0
2007-10-08 05:45:00,2.0424,2.0425,2.04191,2.04207,2298199997.0
2007-10-08 06:00:00,2.04188,2.0426,2.04181,2.0424,2830699995.0
2007-10-08 06:15:00,2.0424,2.0425,2.04201,2.04215,3526399984.0
2007-10-08 06:30:00,2.0422,2.0425,2.04183,2.0424,5759999987.0
2007-10-08 06:45:00,2.0424,2.0424,2.04202,2.0422,1155799989.0
2007-10-08 07:00:00,2.0422,2.0423,2.0413,2.04155,2905799982.0
2007-10-08 07:15:00,2.04155,2.0416,2.0407,2.04085,1863599999.0
2007-10-08 07:30:00,2.04095,2.041,2.04005,2.04055,1630899999.0
2007-10-08 07:45:00,2.04055,2.04135,2.0402,2.04125,2318000005.0
2007-10-08 08:00:00,2.04125,2.0414,2.04,2.04045,2875500000.0
2007-10-08 08:15:00,2.04045,2.0408,2.04015,2.04025,3897500013.0
2007-10-08 08:30:00,2.04025,2.04095,2.03995,2.04085,4903620002.0
2007-10-08 08:45:00,2.0409,2.0413,2.0402,2.0411,3263400001.0
2007-10-08 09:00:00,2.0411,2.0417,2.03945,2.0395,9609009992.0
2007-10-08 09:15:00,2.0396,2.0399,2.0383,2.0385,12370580038.0
2007-10-08 09:30:00,2.0385,2.0388,2.0373,2.0373,13218999972.0
2007-10-08 09:45:00,2.0373,2.0384,2.0367,2.038,14253257902.0
2007-10-08 10:00:00,2.03805,2.039,2.03715,2.03715,9629000004.0
2007-10-08 10:15:00,2.0372,2.0384,2.0371,2.03765,11980500007.0
2007-10-08 10:30:00,2.0376,2.0383,2.0371,2.0377,10921200031.0
2007-10-08 10:45:00,2.0377,2.0379,2.0366,2.0372,9346550011.0
2007-10-08 11:00:00,2.0372,2.03725,2.03605,2.0366,10650800002.0
2007-10-08 11:15:00,2.0366,2.037,2.03605,2.03655,9111050023.0
2007-10-08 11:30:00,2.03655,2.0373,2.0363,2.0368,8454309990.0
2007-10-08 11:45:00,2.03675,2.037,2.0362,2.03695,6499299998.0
2007-10-08 12:00:00,2.03695,2.0382,2.0369,2.0379,8695900012.0
2007-10-08 12:15:00,2.0379,2.0379,2.0372,2.0374,5207999991.0
2007-10-08 12:30:00,2.03735,2.03735,2.0364,2.0368,9619040145.0
2007-10-08 12:45:00,2.0368,2.0376,2.03675,2.03745,7799200011.0
2007-10-08 13:00:00,2.0375,2.0398,2.03745,2.03875,11552599992.0
2007-10-08 13:15:00,2.03875,2.03895,2.03805,2.0384,6859800007.0
2007-10-08 13:30:00,2.0384,2.039,2.0381,2.039,6106999988.0
2007-10-08 13:45:00,2.039,2.0395,2.03865,2.0387,7353899996.0
2007-10-08 14:00:00,2.0387,2.03885,2.0382,2.0383,6528700001.0
2007-10-08 14:15:00,2.0383,2.0392,2.0382,2.03895,7916500002.0
2007-10-08 14:30:00,2.03895,2.0392,2.03815,2.03835,6931499999.0
2007-10-08 14:45:00,2.03835,2.0397,2.0383,2.03955,9405750001.0
2007-10-08 15:00:00,2.03955,2.04005,2.03945,2.0398,8723850005.0
2007-10-08 15:15:00,2.03975,2.0405,2.03875,2.0388,11261899992.0
2007-10-08 15:30:00,2.03875,2.0394,2.03825,2.0385,11039600011.0
2007-10-08 15:45:00,2.0385,2.0387,2.0374,2.03755,14278005189.0
2007-10-08 16:00:00,2.03755,2.0389,2.03725,2.0385,20134899998.0
2007-10-08 16:15:00,2.0386,2.0387,2.0379,2.0384,9205649996.0
2007-10-08 16:30:00,2.0384,2.0384,2.0372,2.03725,11014979975.0
2007-10-08 16:45:00,2.03725,2.03765,2.03665,2.0375,12132743614.0
2007-10-08 17:00:00,2.0375,2.0378,2.0369,2.0373,22271464806.0
2007-10-08 17:15:00,2.0373,2.0374,2.03655,2.03715,12105500011.0
2007-10-08 17:30:00,2.0371,2.0375,2.0363,2.0363,18552229959.0
2007-10-08 17:45:00,2.0363,2.0365,2.0351,2.0357,18814500005.0
2007-10-08 18:00:00,2.0357,2.0361,2.0353,2.0356,15702699967.0
2007-10-08 18:15:00,2.0356,2.0357,2.03505,2.0357,10409599976.0
2007-10-08 18:30:00,2.0357,2.0366,2.0352,2.0365,8747399984.0
2007-10-08 18:45:00,2.0365,2.0365,2.0358,2.0358,11120099970.0
2007-10-08 19:00:00,2.03575,2.0362,2.0351,2.0351,11696700021.0
2007-10-08 19:15:00,2.0351,2.0353,2.0336,2.0341,13665500005.0
2007-10-08 19:30:00,2.0341,2.0341,2.03315,2.0332,8221999964.0
2007-10-08 19:45:00,2.0332,2.034,2.0332,2.0337,5795099990.0
2007-10-08 20:00:00,2.0337,2.0347,2.0335,2.0346,5858599972.0
2007-10-08 20:15:00,2.0346,2.0346,2.0341,2.0345,6396399983.0
2007-10-08 20:30:00,2.0345,2.0351,2.0344,2.0349,3718760621.0
2007-10-08 20:45:00,2.0349,2.0353,2.03485,2.035,5796499983.0
2007-10-08 21:00:00,2.035,2.035,2.034,2.0345,7220024958.0
2007-10-08 21:15:00,2.0345,2.0345,2.03423,2.0345,4350299972.0
2007-10-08 21:30:00,2.03445,2.0359,2.03445,2.03565,3727599973.0
2007-10-08 21:45:00,2.03565,2.0359,2.03525,2.03545,2414900003.0
2007-10-08 22:00:00,2.0354,2.0356,2.03496,2.0352,1937100004.0
2007-10-08 22:15:00,2.0352,2.0353,2.03477,2.03505,1778700006.0
2007-10-08 22:30:00,2.03505,2.03555,2.035,2.0355,1020400000.0
2007-10-08 22:45:00,2.03545,2.0361,2.0351,2.0357,1837900008.0
2007-10-08 23:00:00,2.03562,2.0374,2.03547,2.0369,986199996.0
2007-10-08 23:15:00,2.03695,2.0377,2.0364,2.0376,1047300000.0
2007-10-08 23:30:00,2.03755,2.0376,2.03685,2.0372,542599999.0
2007-10-08 23:45:00,2.0372,2.03755,2.03703,2.03715,1649799995.0
2007-10-09 00:00:00,2.03715,2.03715,2.0363,2.0366,1012999996.0
2007-10-09 00:15:00,2.0366,2.0367,2.03585,2.03585,1048300000.0
2007-10-09 00:30:00,2.0358,2.0358,2.0342,2.0351,2307300003.0
2007-10-09 00:45:00,2.03504,2.0354,2.03475,2.03515,1107100002.0
2007-10-09 01:00:00,2.0352,2.03565,2.03515,2.03525,1293700002.0
2007-10-09 01:15:00,2.03525,2.0355,2.03465,2.0355,700400000.0
2007-10-09 01:30:00,2.03545,2.0361,2.03545,2.03565,2191700009.0
2007-10-09 01:45:00,2.0356,2.0358,2.0348,2.035,1499699999.0
2007-10-09 02:00:00,2.0351,2.0361,2.035,2.036,1261299997.0
2007-10-09 02:15:00,2.036,2.0361,2.03535,2.03585,2032800000.0
2007-10-09 02:30:00,2.0359,2.036,2.0349,2.0352,5885800008.0
2007-10-09 02:45:00,2.0352,2.0354,2.03505,2.0353,2497100015.0
2007-10-09 03:00:00,2.0352,2.0356,2.0342,2.0342,4127600003.0
2007-10-09 03:15:00,2.0342,2.0352,2.03415,2.03495,4068600014.0
2007-10-09 03:30:00,2.035,2.03515,2.03395,2.0341,3167399992.0
2007-10-09 03:45:00,2.0341,2.0346,2.03391,2.03435,2160400013.0
2007-10-09 04:00:00,2.0343,2.0355,2.03425,2.0352,3301099999.0
2007-10-09 04:15:00,2.0352,2.0352,2.0345,2.0346,2953499997.0
2007-10-09 04:30:00,2.0346,2.0348,2.0341,2.0343,3571399989.0
2007-10-09 04:45:00,2.0343,2.0348,2.0343,2.0347,4226700006.0
2007-10-09 05:00:00,2.0347,2.0349,2.03395,2.0341,5735800004.0
2007-10-09 05:15:00,2.03405,2.03405,2.0325,2.033,3629287501.0
2007-10-09 05:30:00,2.033,2.0333,2.03255,2.0326,5208787511.0
2007-10-09 05:45:00,2.0327,2.0336,2.0327,2.03335,6553999962.0
2007-10-09 06:00:00,2.03335,2.0334,2.0328,2.0328,3608599993.0
2007-10-09 06:15:00,2.033,2.03305,2.0326,2.0327,3377500024.0
2007-10-09 06:30:00,2.0327,2.0328,2.0325,2.0328,8259599965.0
2007-10-09 06:45:00,2.0328,2.03365,2.03265,2.0336,3904300026.0
2007-10-09 07:00:00,2.0336,2.034,2.03295,2.0333,1544200001.0
2007-10-09 07:15:00,2.0333,2.0336,2.033,2.03305,3412200017.0
2007-10-09 07:30:00,2.03305,2.03345,2.03285,2.03325,1662100002.0
2007-10-09 07:45:00,2.0333,2.03385,2.033,2.03335,3515000018.0
2007-10-09 08:00:00,2.03325,2.0345,2.03275,2.0345,6704014977.0
2007-10-09 08:15:00,2.0344,2.03455,2.03345,2.03365,10477200011.0
2007-10-09 08:30:00,2.0338,2.0343,2.03315,2.03315,15170400015.0
2007-10-09 08:45:00,2.0333,2.03385,2.0325,2.03335,15854299975.0
2007-10-09 09:00:00,2.0334,2.034,2.03245,2.0327,9719615015.0
2007-10-09 09:15:00,2.03265,2.0339,2.0324,2.0339,13597100010.0
2007-10-09 09:30:00,2.0339,2.0343,2.0333,2.0339,12179800042.0
2007-10-09 09:45:00,2.0339,2.03415,2.03305,2.0341,9624400008.0
2007-10-09 10:00:00,2.0341,2.0347,2.0338,2.0345,9074800012.0
2007-10-09 10:15:00,2.03455,2.03535,2.0336,2.03495,11070710037.0
2007-10-09 10:30:00,2.0349,2.0353,2.0345,2.0347,10665799941.0
2007-10-09 10:45:00,2.0347,2.0348,2.0329,2.03315,16076699958.0
2007-10-09 11:00:00,2.0332,2.0338,2.03295,2.03335,12585479996.0
2007-10-09 11:15:00,2.03335,2.03345,2.0306,2.03075,11307899983.0
2007-10-09 11:30:00,2.03075,2.0311,2.02895,2.02975,11611950001.0
2007-10-09 11:45:00,2.02975,2.0305,2.02885,2.029,12128870015.0
2007-10-09 12:00:00,2.029,2.0304,2.0289,2.0297,13386873753.0
2007-10-09 12:15:00,2.0297,2.0297,2.0289,2.02955,4981449996.0
2007-10-09 12:30:00,2.0296,2.03005,2.02905,2.02945,8649800030.0
2007-10-09 12:45:00,2.0295,2.03025,2.02925,2.0293,10455200002.0
2007-10-09 13:00:00,2.0293,2.0295,2.02855,2.0287,9351899980.0
2007-10-09 13:15:00,2.0287,2.029,2.02845,2.0288,8408199988.0
2007-10-09 13:30:00,2.0288,2.0292,2.0284,2.02855,7823270010.0
2007-10-09 13:45:00,2.0286,2.0286,2.0271,2.0282,12777300012.0
2007-10-09 14:00:00,2.02825,2.0297,2.02795,2.02895,9297050000.0
2007-10-09 14:15:00,2.0289,2.0296,2.02875,2.0293,8882937530.0
2007-10-09 14:30:00,2.0294,2.02945,2.02775,2.0281,13455175006.0
2007-10-09 14:45:00,2.02805,2.0285,2.02775,2.0278,7652750003.0
2007-10-09 15:00:00,2.0278,2.028,2.02675,2.02765,16061099968.0
2007-10-09 15:15:00,2.0276,2.0277,2.0257,2.026,16310400013.0
2007-10-09 15:30:00,2.026,2.0273,2.02575,2.0269,20471199990.0
2007-10-09 15:45:00,2.0271,2.0288,2.02705,2.0284,18603737494.0
2007-10-09 16:00:00,2.0284,2.0292,2.02785,2.0286,15697900023.0
2007-10-09 16:15:00,2.0286,2.0308,2.0281,2.0303,19894600012.0
2007-10-09 16:30:00,2.03025,2.0314,2.0299,2.0308,24708874994.0
2007-10-09 16:45:00,2.0307,2.03395,2.0305,2.0336,21303800030.0
2007-10-09 17:00:00,2.03355,2.0345,2.0322,2.0339,24832998760.0
2007-10-09 17:15:00,2.03385,2.0339,2.0325,2.03265,19899550000.0
2007-10-09 17:30:00,2.0327,2.0327,2.0316,2.0324,21596199982.0
2007-10-09 17:45:00,2.0324,2.033,2.0324,2.0329,11139201893.0
2007-10-09 18:00:00,2.03285,2.0346,2.03285,2.0342,11070800023.0
2007-10-09 18:15:00,2.0342,2.0344,2.03325,2.0333,10260849977.0
2007-10-09 18:30:00,2.0333,2.0334,2.03285,2.0331,5865699986.0
2007-10-09 18:45:00,2.0331,2.0334,2.03285,2.0332,4647950005.0
2007-10-09 19:00:00,2.0332,2.034,2.03305,2.0338,6589500002.0
2007-10-09 19:15:00,2.0338,2.0341,2.03312,2.03375,6440899992.0
2007-10-09 19:30:00,2.0338,2.034,2.0332,2.0337,7109999917.0
2007-10-09 19:45:00,2.0338,2.034,2.03345,2.03355,9634799994.0
2007-10-09 20:00:00,2.0333,2.0335,2.031,2.0319,14993099895.0
2007-10-09 20:15:00,2.0319,2.0325,2.0315,2.0321,12432599966.0
2007-10-09 20:30:00,2.03215,2.0333,2.03195,2.0329,16806600023.0
2007-10-09 20:45:00,2.033,2.0367,2.033,2.0349,22568799961.0
2007-10-09 21:00:00,2.035,2.03715,2.0349,2.0369,16811899969.0
2007-10-09 21:15:00,2.0368,2.0369,2.0355,2.0359,10899399999.0
2007-10-09 21:30:00,2.036,2.0369,2.03555,2.03685,11434599985.0
2007-10-09 21:45:00,2.03685,2.0385,2.03685,2.038,9510799982.0
2007-10-09 22:00:00,2.03795,2.0385,2.03785,2.03825,5755850006.0
2007-10-09 22:15:00,2.0383,2.0385,2.0381,2.0384,3227800000.0
2007-10-09 22:30:00,2.0384,2.0387,2.03805,2.03815,4136000010.0
2007-10-09 22:45:00,2.0381,2.0382,2.03735,2.0374,2793899990.0
2007-10-09 23:00:00,2.0374,2.039,2.0374,2.0386,1000700002.0
2007-10-09 23:15:00,2.0383,2.0387,2.0378,2.038,2007099995.0
2007-10-09 23:30:00,2.038,2.038,2.0369,2.0369,648400001.0
2007-10-09 23:45:00,2.03685,2.0373,2.0366,2.0371,449300000.0
2007-10-10 00:00:00,2.03672,2.0375,2.03672,2.0373,1032200003.0
2007-10-10 00:15:00,2.03735,2.0375,2.03655,2.0368,736900001.0
2007-10-10 00:30:00,2.0368,2.0371,2.03645,2.0367,1249700000.0
2007-10-10 00:45:00,2.0367,2.03735,2.03645,2.03725,981100000.0
2007-10-10 01:00:00,2.0373,2.0378,2.037,2.0376,1694370008.0
2007-10-10 01:15:00,2.0376,2.03785,2.03728,2.03765,1058200003.0
2007-10-10 01:30:00,2.03765,2.0382,2.03735,2.03807,1587299998.0
2007-10-10 01:45:00,2.0382,2.03935,2.03815,2.0388,3354899999.0
2007-10-10 02:00:00,2.0388,2.0408,2.0386,2.0406,5805099993.0
2007-10-10 02:15:00,2.0406,2.0413,2.0394,2.0395,5181599989.0
2007-10-10 02:30:00,2.0395,2.0397,2.0381,2.03935,4081800014.0
2007-10-10 02:45:00,2.0393,2.0406,2.03895,2.0401,6296799993.0
2007-10-10 03:00:00,2.0401,2.0401,2.03815,2.0382,4041899993.0
2007-10-10 03:15:00,2.0382,2.0389,2.038,2.0384,2749699980.0
2007-10-10 03:30:00,2.0384,2.0384,2.0373,2.0377,2993900010.0
2007-10-10 03:45:00,2.03765,2.03865,2.03745,2.03865,2024099992.0
2007-10-10 04:00:00,2.03865,2.0392,2.0384,2.0386,1148199999.0
2007-10-10 04:15:00,2.0387,2.03915,2.03856,2.0388,951300000.0
2007-10-10 04:30:00,2.0388,2.0392,2.03795,2.0391,2411199976.0
2007-10-10 04:45:00,2.0391,2.0393,2.03865,2.03875,1376599997.0
2007-10-10 05:00:00,2.03875,2.0389,2.0381,2.0383,3872700005.0
2007-10-10 05:15:00,2.0383,2.039,2.0382,2.03875,1212200003.0
2007-10-10 05:30:00,2.03875,2.03888,2.0381,2.0381,1531500000.0
2007-10-10 05:45:00,2.0381,2.0391,2.03793,2.03875,4801899982.0
2007-10-10 06:00:00,2.03895,2.03905,2.03859,2.03885,2253799989.0
2007-10-10 06:15:00,2.03885,2.03895,2.0386,2.0387,2106500015.0
2007-10-10 06:30:00,2.0387,2.0391,2.038,2.0381,3653299605.0
2007-10-10 06:45:00,2.0381,2.0382,2.03717,2.0376,3913193991.0
2007-10-10 07:00:00,2.0378,2.0381,2.03755,2.0379,2648500004.0
2007-10-10 07:15:00,2.0379,2.03935,2.0379,2.03925,3310700011.0
2007-10-10 07:30:00,2.0393,2.03955,2.03855,2.03915,3405900010.0
2007-10-10 07:45:00,2.03915,2.0397,2.03775,2.03795,2155800002.0
2007-10-10 08:00:00,2.03795,2.0397,2.0378,2.0389,6611170001.0
2007-10-10 08:15:00,2.03895,2.03915,2.0378,2.0379,5794299994.0
2007-10-10 08:30:00,2.0379,2.0399,2.0378,2.0396,10185927005.0
2007-10-10 08:45:00,2.0396,2.0406,2.03945,2.04045,6740683751.0
2007-10-10 09:00:00,2.04045,2.04175,2.03985,2.0412,12797499983.0
2007-10-10 09:15:00,2.0412,2.0424,2.0408,2.04115,14009259267.0
2007-10-10 09:30:00,2.0412,2.0423,2.041,2.0417,8682999999.0
2007-10-10 09:45:00,2.0417,2.0436,2.0413,2.0424,28517762404.0
2007-10-10 10:00:00,2.0424,2.0435,2.042,2.0434,17574120174.0
2007-10-10 10:15:00,2.0435,2.0452,2.0434,2.0446,20695560103.0
2007-10-10 10:30:00,2.0445,2.0453,2.0435,2.044,19814791434.0
2007-10-10 10:45:00,2.044,2.0444,2.04365,2.0443,21241799999.0
2007-10-10 11:00:00,2.0443,2.0453,2.0438,2.04455,18735899973.0
2007-10-10 11:15:00,2.0446,2.0449,2.0441,2.0448,15091739981.0
2007-10-10 11:30:00,2.0447,2.0463,2.0447,2.04555,25845999908.0
2007-10-10 11:45:00,2.0456,2.0475,2.04545,2.0468,23662036296.0
2007-10-10 12:00:00,2.0469,2.047,2.0457,2.04595,12881599990.0
2007-10-10 12:15:00,2.04595,2.0464,2.0455,2.04555,9857549993.0
2007-10-10 12:30:00,2.04555,2.04555,2.04405,2.0443,10889800029.0
2007-10-10 12:45:00,2.04435,2.0449,2.0438,2.0447,13764737757.0
2007-10-10 13:00:00,2.0447,2.0447,2.0435,2.0435,9180700002.0
2007-10-10 13:15:00,2.0435,2.04405,2.0427,2.04315,9631200014.0
2007-10-10 13:30:00,2.04305,2.0437,2.0418,2.04195,12659200005.0
2007-10-10 13:45:00,2.0417,2.0417,2.0397,2.03995,20224399993.0
2007-10-10 14:00:00,2.03995,2.0422,2.03995,2.0421,21309950130.0
2007-10-10 14:15:00,2.0422,2.0443,2.0419,2.0435,24633524985.0
2007-10-10 14:30:00,2.0434,2.0447,2.0413,2.0416,19859999850.0
2007-10-10 14:45:00,2.0417,2.0422,2.0406,2.042,17092599914.0
2007-10-10 15:00:00,2.0421,2.0425,2.0417,2.04185,21883600039.0
2007-10-10 15:15:00,2.0415,2.0418,2.0404,2.0417,25028899916.0
2007-10-10 15:30:00,2.0416,2.0418,2.0407,2.0415,22330800012.0
2007-10-10 15:45:00,2.04165,2.0427,2.0415,2.0419,20514808486.0
2007-10-10 16:00:00,2.0418,2.0441,2.0415,2.0437,20820099939.0
2007-10-10 16:15:00,2.0436,2.0437,2.0425,2.0428,25123800038.0
2007-10-10 16:30:00,2.0428,2.04345,2.0425,2.04285,17904299974.0
2007-10-10 16:45:00,2.04285,2.0438,2.0424,2.04365,18960999959.0
2007-10-10 17:00:00,2.04365,2.0438,2.0429,2.0437,23450599971.0
2007-10-10 17:15:00,2.0437,2.0439,2.0427,2.0428,19536799971.0
2007-10-10 17:30:00,2.0426,2.0439,2.0425,2.043,26008899946.0
2007-10-10 17:45:00,2.0429,2.0433,2.0425,2.0433,20873300000.0
2007-10-10 18:00:00,2.0433,2.0434,2.0426,2.043,14317900016.0
2007-10-10 18:15:00,2.043,2.0432,2.0419,2.0419,21564000015.0
2007-10-10 18:30:00,2.0421,2.0427,2.0416,2.04185,18998100008.0
2007-10-10 18:45:00,2.0419,2.0426,2.0418,2.0425,16961099992.0
2007-10-10 19:00:00,2.0425,2.0435,2.0421,2.0425,15581399988.0
2007-10-10 19:15:00,2.0425,2.0431,2.0421,2.0425,20935500006.0
2007-10-10 19:30:00,2.0425,2.0437,2.04195,2.0433,17384608627.0
2007-10-10 19:45:00,2.0431,2.0431,2.0418,2.0422,17284343072.0
2007-10-10 20:00:00,2.0422,2.0422,2.0407,2.0409,17058049911.0
2007-10-10 20:15:00,2.0406,2.0418,2.0406,2.0417,10948399990.0
2007-10-10 20:30:00,2.0417,2.0419,2.0409,2.0409,9494899952.0
2007-10-10 20:45:00,2.0409,2.0417,2.0407,2.0413,8943299992.0
2007-10-10 21:00:00,2.0413,2.0416,2.0409,2.0412,11708799975.0
2007-10-10 21:15:00,2.0412,2.0418,2.0408,2.04135,9998499951.0
2007-10-10 21:30:00,2.0414,2.0416,2.0409,2.041,8051600018.0
2007-10-10 21:45:00,2.041,2.0418,2.041,2.0417,8149099994.0
2007-10-10 22:00:00,2.0417,2.0419,2.04155,2.0418,3089900005.0
2007-10-10 22:15:00,2.0418,2.0425,2.0417,2.0425,5401800013.0
2007-10-10 22:30:00,2.0425,2.043,2.04247,2.0427,4470400014.0
2007-10-10 22:45:00,2.0426,2.0428,2.0422,2.0424,2974999984.0
2007-10-10 23:00:00,2.0424,2.0424,2.0415,2.0419,1676199991.0
2007-10-10 23:15:00,2.0418,2.0425,2.0418,2.04215,2101999996.0
2007-10-10 23:30:00,2.0422,2.0426,2.0421,2.0423,2178600009.0
2007-10-10 23:45:00,2.0423,2.0423,2.04103,2.0414,1768400008.0
2007-10-11 00:00:00,2.04165,2.042,2.04149,2.0416,980500001.0
2007-10-11 00:15:00,2.0416,2.0416,2.0412,2.0412,864200003.0
2007-10-11 00:30:00,2.0412,2.0416,2.0411,2.0415,1629900001.0
2007-10-11 00:45:00,2.0415,2.0417,2.0414,2.0414,1699499990.0
2007-10-11 01:00:00,2.04145,2.0415,2.03805,2.0387,10656599961.0
2007-10-11 01:15:00,2.0386,2.0391,2.0382,2.0388,5728499995.0
2007-10-11 01:30:00,2.0388,2.0396,2.0385,2.0396,2846600005.0
2007-10-11 01:45:00,2.0395,2.0398,2.0386,2.039,1299500005.0
2007-10-11 02:00:00,2.039,2.039,2.0382,2.0384,15036400085.0
2007-10-11 02:15:00,2.0384,2.0388,2.0378,2.03865,7493300070.0
2007-10-11 02:30:00,2.0385,2.0392,2.03825,2.0388,7947099942.0
2007-10-11 02:45:00,2.0388,2.039,2.03825,2.0383,6846599997.0
2007-10-11 03:00:00,2.0383,2.0385,2.0371,2.0372,2715600002.0
2007-10-11 03:15:00,2.0371,2.0383,2.037,2.0382,3982199995.0
2007-10-11 03:30:00,2.0382,2.0382,2.0374,2.038,3852800001.0
2007-10-11 03:45:00,2.038,2.038,2.0378,2.0379,1539500012.0
2007-10-11 04:00:00,2.0379,2.0381,2.03744,2.038,1064500002.0
2007-10-11 04:15:00,2.0379,2.0383,2.03768,2.0381,872600000.0
2007-10-11 04:30:00,2.0381,2.0388,2.03781,2.0387,2242900000.0
2007-10-11 04:45:00,2.0388,2.0396,2.0386,2.0393,4679000004.0
2007-10-11 05:00:00,2.0393,2.0396,2.03915,2.0393,3020099995.0
2007-10-11 05:15:00,2.0393,2.0396,2.03889,2.0395,4174200004.0
2007-10-11 05:30:00,2.0396,2.0407,2.0393,2.03995,8284699997.0
2007-10-11 05:45:00,2.04,2.0406,2.0395,2.0403,4049400017.0
2007-10-11 06:00:00,2.0404,2.0406,2.04015,2.0403,3146100004.0
2007-10-11 06:15:00,2.0403,2.0406,2.0402,2.0403,2693699993.0
2007-10-11 06:30:00,2.0403,2.041,2.0401,2.0407,7426800005.0
2007-10-11 06:45:00,2.0406,2.0422,2.0405,2.0418,4225100005.0
2007-10-11 07:00:00,2.0418,2.042,2.0411,2.0413,10072200003.0
2007-10-11 07:15:00,2.0413,2.0414,2.0407,2.0408,6785599978.0
2007-10-11 07:30:00,2.04075,2.0408,2.03935,2.03935,6949800012.0
2007-10-11 07:45:00,2.03935,2.0399,2.03885,2.03975,4465300000.0
2007-10-11 08:00:00,2.0398,2.0399,2.0363,2.0384,7696799998.0
2007-10-11 08:15:00,2.0385,2.0388,2.038,2.0384,9287078993.0
2007-10-11 08:30:00,2.03835,2.03925,2.0373,2.03855,15469399969.0
2007-10-11 08:45:00,2.03855,2.0387,2.0372,2.0378,9169400011.0
2007-10-11 09:00:00,2.0378,2.0381,2.0345,2.036,12737126542.0
2007-10-11 09:15:00,2.036,2.0382,2.0357,2.03765,17012092595.0
2007-10-11 09:30:00,2.03765,2.0377,2.0362,2.0369,12409900014.0
2007-10-11 09:45:00,2.0369,2.0387,2.03675,2.0384,14609671675.0
2007-10-11 10:00:00,2.0384,2.0389,2.03775,2.0382,15927999986.0
2007-10-11 10:15:00,2.0382,2.04065,2.038,2.0398,13862899981.0
2007-10-11 10:30:00,2.0398,2.04135,2.03965,2.0412,14528399986.0
2007-10-11 10:45:00,2.04115,2.04135,2.0402,2.04095,14177274983.0
2007-10-11 11:00:00,2.04095,2.0419,2.0402,2.04045,11370899995.0
2007-10-11 11:15:00,2.0405,2.0414,2.0403,2.0411,13015100000.0
2007-10-11 11:30:00,2.04105,2.0415,2.0401,2.0401,14468499975.0
2007-10-11 11:45:00,2.0401,2.0404,2.039,2.0393,13896550001.0
2007-10-11 12:00:00,2.0393,2.04025,2.03915,2.0395,15097400013.0
2007-10-11 12:15:00,2.0395,2.04,2.039,2.0395,9200600004.0
2007-10-11 12:30:00,2.03955,2.0396,2.0384,2.03895,13186980993.0
2007-10-11 12:45:00,2.03895,2.03965,2.0386,2.0389,8712879998.0
2007-10-11 13:00:00,2.03885,2.0391,2.03765,2.0378,18211799965.0
2007-10-11 13:15:00,2.0378,2.0379,2.03675,2.0369,11797270002.0
2007-10-11 13:30:00,2.0369,2.03785,2.0366,2.0377,13711900033.0
2007-10-11 13:45:00,2.0377,2.0383,2.03705,2.0374,13548127940.0
2007-10-11 14:00:00,2.0374,2.0381,2.03645,2.03705,13096799973.0
2007-10-11 14:15:00,2.03705,2.0371,2.0336,2.0359,23393600019.0
2007-10-11 14:30:00,2.036,2.03645,2.0335,2.03445,25171699932.0
2007-10-11 14:45:00,2.03445,2.0354,2.0337,2.0346,18778300056.0
2007-10-11 15:00:00,2.0347,2.0352,2.03355,2.0336,14743366743.0
2007-10-11 15:15:00,2.03365,2.0342,2.0319,2.033,22389199944.0
2007-10-11 15:30:00,2.033,2.0335,2.0327,2.03335,13686896831.0
2007-10-11 15:45:00,2.0334,2.0345,2.0333,2.03375,17639084434.0
2007-10-11 16:00:00,2.0338,2.0375,2.0338,2.03685,22054286146.0
2007-10-11 16:15:00,2.0369,2.0391,2.0366,2.03795,13011175009.0
2007-10-11 16:30:00,2.03795,2.0393,2.0377,2.0386,13642575154.0
2007-10-11 16:45:00,2.0386,2.03885,2.0372,2.0386,9539917225.0
2007-10-11 17:00:00,2.03855,2.0388,2.03725,2.0374,11944649996.0
2007-10-11 17:15:00,2.0374,2.0374,2.03525,2.036,10796095975.0
2007-10-11 17:30:00,2.0359,2.0359,2.0347,2.03485,12298600004.0
2007-10-11 17:45:00,2.03485,2.0351,2.0337,2.034,13390099995.0
2007-10-11 18:00:00,2.034,2.0344,2.03375,2.0341,10102800001.0
2007-10-11 18:15:00,2.0341,2.0352,2.0338,2.035,7173900010.0
2007-10-11 18:30:00,2.0349,2.0363,2.0344,2.0344,13296100005.0
2007-10-11 18:45:00,2.0344,2.0344,2.0325,2.03355,8238700002.0
2007-10-11 19:00:00,2.0336,2.0348,2.0334,2.0343,10971400010.0
2007-10-11 19:15:00,2.0343,2.0348,2.03405,2.0345,4693000014.0
2007-10-11 19:30:00,2.0345,2.0347,2.033,2.0333,8878900005.0
2007-10-11 19:45:00,2.03325,2.034,2.03305,2.0336,9725599984.0
2007-10-11 20:00:00,2.0336,2.0337,2.03275,2.0336,10907600025.0
2007-10-11 20:15:00,2.0336,2.0343,2.033,2.0336,17877150020.0
2007-10-11 20:30:00,2.0336,2.0351,2.03355,2.035,20322350001.0
2007-10-11 20:45:00,2.035,2.0357,2.0335,2.0336,13501199993.0
2007-10-11 21:00:00,2.0335,2.0337,2.03095,2.0311,16014527490.0
2007-10-11 21:15:00,2.03105,2.0325,2.03095,2.0325,12800775021.0
2007-10-11 21:30:00,2.0325,2.0326,2.03125,2.0316,10513700059.0
2007-10-11 21:45:00,2.0316,2.0322,2.0311,2.0319,8800899986.0
2007-10-11 22:00:00,2.0317,2.03235,2.0313,2.0322,3635300006.0
2007-10-11 22:15:00,2.0322,2.0323,2.0317,2.03215,2306800008.0
2007-10-11 22:30:00,2.0322,2.0326,2.0316,2.0317,1965400011.0
2007-10-11 22:45:00,2.03175,2.032,2.0315,2.0315,1565399998.0
2007-10-11 23:00:00,2.0315,2.032,2.0313,2.0316,1048200000.0
2007-10-11 23:15:00,2.03142,2.0319,2.03119,2.0319,1785100007.0
2007-10-11 23:30:00,2.0318,2.03335,2.03154,2.0333,2118299991.0
2007-10-11 23:45:00,2.0333,2.03385,2.03305,2.03385,1240899997.0
2007-10-12 00:00:00,2.0338,2.0342,2.03352,2.0338,1528100002.0
2007-10-12 00:15:00,2.03375,2.034,2.03365,2.0338,1011599997.0
2007-10-12 00:30:00,2.03352,2.03395,2.03341,2.03375,1804099995.0
2007-10-12 00:45:00,2.03375,2.03415,2.0335,2.03405,818900001.0
2007-10-12 01:00:00,2.03405,2.03415,2.03353,2.03355,1119900003.0
2007-10-12 01:15:00,2.03365,2.03366,2.0329,2.0329,2456700009.0
2007-10-12 01:30:00,2.0329,2.033,2.0326,2.0327,1666200013.0
2007-10-12 01:45:00,2.03265,2.0331,2.03239,2.0329,2425050006.0
2007-10-12 02:00:00,2.0329,2.034,2.03275,2.0334,3963900008.0
2007-10-12 02:15:00,2.0334,2.03375,2.0329,2.03343,3584700002.0
2007-10-12 02:30:00,2.03338,2.0337,2.0329,2.0333,1533700010.0
2007-10-12 02:45:00,2.0333,2.0336,2.03225,2.03225,3394199994.0
2007-10-12 03:00:00,2.0323,2.0323,2.0315,2.0319,4532900035.0
2007-10-12 03:15:00,2.032,2.0323,2.0315,2.03155,2888000004.0
2007-10-12 03:30:00,2.03155,2.0317,2.03128,2.0315,2170400005.0
2007-10-12 03:45:00,2.0315,2.032,2.031,2.031,1674200002.0
2007-10-12 04:00:00,2.031,2.0321,2.031,2.0318,2954199996.0
2007-10-12 04:15:00,2.0318,2.0318,2.0305,2.0308,2688999999.0
2007-10-12 04:30:00,2.0308,2.0313,2.0307,2.03095,2489799991.0
2007-10-12 04:45:00,2.03095,2.0319,2.03095,2.0317,3728199986.0
2007-10-12 05:00:00,2.0318,2.0327,2.03135,2.0326,3518399977.0
2007-10-12 05:15:00,2.0325,2.0328,2.0323,2.0323,642000001.0
2007-10-12 05:30:00,2.0323,2.0325,2.03165,2.0325,3098499986.0
2007-10-12 05:45:00,2.0325,2.0329,2.03235,2.0329,1531299991.0
2007-10-12 06:00:00,2.0329,2.0331,2.0326,2.0327,4620300010.0
2007-10-12 06:15:00,2.0327,2.0328,2.0321,2.0322,5396699997.0
2007-10-12 06:30:00,2.0322,2.0323,2.0312,2.0315,4898199999.0
2007-10-12 06:45:00,2.0315,2.0327,2.0313,2.0317,2317610008.0
2007-10-12 07:00:00,2.0317,2.0317,2.0307,2.0307,2695100005.0
2007-10-12 07:15:00,2.0307,2.031,2.0302,2.031,4754600002.0
2007-10-12 07:30:00,2.031,2.0311,2.0304,2.0305,2417800003.0
2007-10-12 07:45:00,2.03055,2.03105,2.03,2.03045,3463900008.0
2007-10-12 08:00:00,2.03045,2.03055,2.0281,2.0284,6671650003.0
2007-10-12 08:15:00,2.02845,2.02865,2.027,2.0275,8904349990.0
2007-10-12 08:30:00,2.0275,2.0277,2.0267,2.02755,13116746399.0
2007-10-12 08:45:00,2.0276,2.0286,2.0272,2.0278,10087517012.0
2007-10-12 09:00:00,2.0278,2.0278,2.0262,2.02635,13824412500.0
2007-10-12 09:15:00,2.02635,2.0277,2.0256,2.0263,14726048996.0
2007-10-12 09:30:00,2.0263,2.0267,2.02495,2.0262,14699050003.0
2007-10-12 09:45:00,2.02615,2.027,2.02555,2.02585,10785900003.0
2007-10-12 10:00:00,2.0259,2.0266,2.02465,2.0265,18920100020.0
2007-10-12 10:15:00,2.0265,2.0266,2.0256,2.0263,17341600000.0
2007-10-12 10:30:00,2.0263,2.0278,2.02615,2.02765,10636699992.0
2007-10-12 10:45:00,2.0277,2.03045,2.02745,2.03015,16345740796.0
2007-10-12 11:00:00,2.03015,2.03035,2.0287,2.02875,10593796607.0
2007-10-12 11:15:00,2.02875,2.02875,2.02725,2.02735,11074599993.0
2007-10-12 11:30:00,2.0274,2.0278,2.02655,2.0272,11909499269.0
2007-10-12 11:45:00,2.02715,2.0282,2.02615,2.02765,12870749998.0
2007-10-12 12:00:00,2.02765,2.0277,2.02565,2.02565,11715000021.0
2007-10-12 12:15:00,2.02565,2.0268,2.02545,2.0267,9308899886.0
2007-10-12 12:30:00,2.0267,2.0277,2.02595,2.02695,9679400008.0
2007-10-12 12:45:00,2.027,2.0276,2.02635,2.0264,11775199903.0
2007-10-12 13:00:00,2.0264,2.0268,2.02615,2.02615,8267300001.0
2007-10-12 13:15:00,2.0261,2.0269,2.02585,2.0264,10786900013.0
2007-10-12 13:30:00,2.0264,2.0272,2.02635,2.0271,8255299994.0
2007-10-12 13:45:00,2.0271,2.0284,2.0266,2.02795,16739120007.0
2007-10-12 14:00:00,2.02795,2.02965,2.0276,2.02915,21123590007.0
2007-10-12 14:15:00,2.02915,2.0304,2.0283,2.02977,17580210692.0
2007-10-12 14:30:00,2.0304,2.0333,2.0266,2.0318,15047399968.0
2007-10-12 14:45:00,2.0316,2.0348,2.0315,2.03375,22498099982.0
2007-10-12 15:00:00,2.0335,2.0359,2.0333,2.0353,19920225013.0
2007-10-12 15:15:00,2.0353,2.0354,2.0331,2.03345,19886439630.0
2007-10-12 15:30:00,2.0334,2.0338,2.0326,2.0332,20219000034.0
2007-10-12 15:45:00,2.0332,2.0336,2.0327,2.033,11646991414.0
2007-10-12 16:00:00,2.0333,2.03425,2.0312,2.0333,19544149987.0
2007-10-12 16:15:00,2.0333,2.0346,2.0329,2.0335,15330800940.0
2007-10-12 16:30:00,2.0334,2.0341,2.03315,2.0336,19633799979.0
2007-10-12 16:45:00,2.0336,2.03505,2.0329,2.0347,22783277099.0
2007-10-12 17:00:00,2.0345,2.0352,2.0332,2.0336,24092899936.0
2007-10-12 17:15:00,2.0337,2.0338,2.03265,2.0331,21897600056.0
2007-10-12 17:30:00,2.033,2.03385,2.0324,2.03375,16963999980.0
2007-10-12 17:45:00,2.03375,2.03435,2.0335,2.0338,20111899964.0
2007-10-12 18:00:00,2.0338,2.0355,2.03375,2.0351,20484449967.0
2007-10-12 18:15:00,2.0351,2.0364,2.035,2.03535,18826700009.0
2007-10-12 18:30:00,2.03535,2.0359,2.03475,2.0352,13741199955.0
2007-10-12 18:45:00,2.0352,2.0359,2.03505,2.0355,9091999991.0
2007-10-12 19:00:00,2.0355,2.0364,2.03535,2.03575,8928200000.0
2007-10-12 19:15:00,2.0358,2.036,2.03515,2.0354,10179799973.0
2007-10-12 19:30:00,2.03545,2.0355,2.03515,2.0355,7573299983.0
2007-10-12 19:45:00,2.03545,2.0355,2.0348,2.03485,6535599967.0
2007-10-12 20:00:00,2.03485,2.03485,2.03435,2.03445,7303700008.0
2007-10-12 20:15:00,2.03445,2.0345,2.0334,2.0336,10855800040.0
2007-10-12 20:30:00,2.0335,2.034,2.0334,2.0336,6766399953.0
2007-10-12 20:45:00,2.0335,2.0342,2.0335,2.0342,3226999972.0
2007-10-12 21:00:00,2.0342,2.0348,2.03415,2.03465,3615900019.0
2007-10-12 21:15:00,2.03465,2.0348,2.0341,2.0345,5029900004.0
2007-10-12 21:30:00,2.0345,2.0358,2.0343,2.03565,7328449965.0
2007-10-12 21:45:00,2.03565,2.03565,2.0335,2.0335,6154999967.0
2007-10-12 22:00:00,2.0335,2.0343,2.033,2.0343,2723400007.0
2007-10-12 22:15:00,2.0343,2.0346,2.0341,2.0345,1069600002.0
2007-10-12 22:30:00,2.0345,2.036,2.0343,2.0357,2318300017.0
2007-10-12 22:45:00,2.0357,2.0363,2.03512,2.0358,2318200000.0
2007-10-15 00:00:00,2.035,2.0354,2.0348,2.0353,453000000.0
2007-10-15 00:15:00,2.0352,2.0355,2.0351,2.0354,679500000.0
2007-10-15 00:30:00,2.0355,2.0357,2.035,2.0351,377500000.0
2007-10-15 00:45:00,2.0352,2.0353,2.035,2.0351,453000000.0
2007-10-15 01:00:00,2.0352,2.0352,2.0343,2.0346,453000000.0
2007-10-15 01:15:00,2.0345,2.0347,2.0343,2.0347,453000000.0
2007-10-15 01:30:00,2.0348,2.0348,2.0343,2.0343,226500000.0
2007-10-15 01:45:00,2.0342,2.0347,2.0335,2.0343,981500000.0
2007-10-15 02:00:00,2.0342,2.0342,2.0333,2.0335,4961100002.0
2007-10-15 02:15:00,2.0335,2.0339,2.033,2.0332,10285200026.0
2007-10-15 02:30:00,2.0332,2.03325,2.03215,2.0326,10456099948.0
2007-10-15 02:45:00,2.0326,2.03295,2.0319,2.0321,6657469992.0
2007-10-15 03:00:00,2.0321,2.0325,2.032,2.0323,6699399984.0
2007-10-15 03:15:00,2.0323,2.0327,2.03205,2.03225,3500350015.0
2007-10-15 03:30:00,2.03225,2.03305,2.0322,2.03305,5018299960.0
2007-10-15 03:45:00,2.03305,2.03305,2.03212,2.0324,3530799980.0
2007-10-15 04:00:00,2.03265,2.0328,2.03235,2.03255,4745899988.0
2007-10-15 04:15:00,2.03245,2.03425,2.03245,2.03415,4637400010.0
2007-10-15 04:30:00,2.0341,2.03485,2.0339,2.0345,2579599999.0
2007-10-15 04:45:00,2.0345,2.0352,2.03415,2.0351,4103599993.0
2007-10-15 05:00:00,2.03495,2.0355,2.0347,2.03515,5471999956.0
2007-10-15 05:15:00,2.03515,2.0353,2.03485,2.0351,4599700007.0
2007-10-15 05:30:00,2.0351,2.0353,2.03475,2.0349,4651299992.0
2007-10-15 05:45:00,2.0349,2.0351,2.0341,2.0342,3987800002.0
2007-10-15 06:00:00,2.03425,2.0346,2.0341,2.03445,4511599995.0
2007-10-15 06:15:00,2.03445,2.0352,2.0343,2.03495,4423399992.0
2007-10-15 06:30:00,2.03495,2.0351,2.03455,2.03495,4800499995.0
2007-10-15 06:45:00,2.03495,2.0351,2.03465,2.0347,5267099974.0
2007-10-15 07:00:00,2.0347,2.0351,2.0347,2.03485,4370799991.0
2007-10-15 07:15:00,2.0349,2.0353,2.0348,2.03505,4131299995.0
2007-10-15 07:30:00,2.03505,2.0352,2.0332,2.0334,4857200026.0
2007-10-15 07:45:00,2.0334,2.0352,2.0334,2.0346,6772099986.0
2007-10-15 08:00:00,2.0346,2.035,2.0341,2.0342,9364699966.0
2007-10-15 08:15:00,2.03415,2.0345,2.03365,2.0339,6965399987.0
2007-10-15 08:30:00,2.0339,2.0352,2.03385,2.03515,9833909989.0
2007-10-15 08:45:00,2.03515,2.03705,2.03495,2.03625,19603599988.0
2007-10-15 09:00:00,2.03625,2.0367,2.03565,2.03575,20077477527.0
2007-10-15 09:15:00,2.03575,2.0364,2.0335,2.03505,24130996644.0
2007-10-15 09:30:00,2.03505,2.0367,2.0344,2.0367,19625594625.0
2007-10-15 09:45:00,2.0367,2.03845,2.03665,2.0378,18243808777.0
2007-10-15 10:00:00,2.0378,2.0393,2.0378,2.03825,24859550082.0
2007-10-15 10:15:00,2.03825,2.03855,2.03735,2.03755,23273252053.0
2007-10-15 10:30:00,2.0376,2.03845,2.0371,2.0375,23234759038.0
2007-10-15 10:45:00,2.0375,2.03855,2.0374,2.0385,19783799966.0
2007-10-15 11:00:00,2.0386,2.0386,2.0374,2.0375,22629900059.0
2007-10-15 11:15:00,2.0376,2.0379,2.0362,2.0365,23651350112.0
2007-10-15 11:30:00,2.0364,2.0372,2.0363,2.0371,24412794945.0
2007-10-15 11:45:00,2.0368,2.0384,2.0368,2.0383,26199599952.0
2007-10-15 12:00:00,2.0382,2.041,2.0378,2.0404,26830899997.0
2007-10-15 12:15:00,2.0403,2.04125,2.0402,2.0406,23829800024.0
2007-10-15 12:30:00,2.0407,2.042,2.0405,2.0409,25714124937.0
2007-10-15 12:45:00,2.0408,2.0432,2.0406,2.0432,27842300150.0
2007-10-15 13:00:00,2.0432,2.04355,2.042,2.0422,17889499975.0
2007-10-15 13:15:00,2.0422,2.0422,2.04105,2.0414,17156100002.0
2007-10-15 13:30:00,2.0414,2.042,2.0407,2.0408,23107650080.0
2007-10-15 13:45:00,2.04095,2.0411,2.0401,2.0402,24266210016.0
2007-10-15 14:00:00,2.0401,2.0411,2.0401,2.04105,27599780108.0
2007-10-15 14:15:00,2.04105,2.0411,2.0404,2.04105,24502800031.0
2007-10-15 14:30:00,2.04105,2.04105,2.0383,2.0391,25363999947.0
2007-10-15 14:45:00,2.0393,2.0399,2.0378,2.0397,27710859919.0
2007-10-15 15:00:00,2.0399,2.0402,2.0388,2.04,24419300024.0
2007-10-15 15:15:00,2.0401,2.0415,2.04,2.0405,21184150005.0
2007-10-15 15:30:00,2.0406,2.04155,2.0405,2.04135,23295037478.0
2007-10-15 15:45:00,2.0414,2.0431,2.0414,2.0425,21020178985.0
2007-10-15 16:00:00,2.0425,2.0428,2.0412,2.04175,19635249965.0
2007-10-15 16:15:00,2.04175,2.043,2.04175,2.0425,22876100018.0
2007-10-15 16:30:00,2.0423,2.0428,2.0418,2.0423,18457000025.0
2007-10-15 16:45:00,2.0423,2.0426,2.0414,2.04215,16640599973.0
2007-10-15 17:00:00,2.0422,2.0422,2.03935,2.04075,26508233809.0
2007-10-15 17:15:00,2.04075,2.0417,2.04,2.0412,28763467485.0
2007-10-15 17:30:00,2.0414,2.04195,2.0408,2.0418,21127399973.0
2007-10-15 17:45:00,2.0418,2.0419,2.0412,2.0418,23404000027.0
2007-10-15 18:00:00,2.0417,2.0417,2.04095,2.0411,15837100034.0
2007-10-15 18:15:00,2.0411,2.0419,2.041,2.0411,21567200113.0
2007-10-15 18:30:00,2.041,2.0415,2.0408,2.0413,16765150201.0
2007-10-15 18:45:00,2.0413,2.0419,2.0411,2.0419,19067399999.0
2007-10-15 19:00:00,2.0419,2.0419,2.0407,2.041,20870499968.0
2007-10-15 19:15:00,2.0412,2.0429,2.0412,2.0423,22635999983.0
2007-10-15 19:30:00,2.0424,2.04265,2.0423,2.04255,18430299966.0
2007-10-15 19:45:00,2.0424,2.0426,2.0421,2.0423,25127900013.0
2007-10-15 20:00:00,2.0422,2.04265,2.0418,2.04195,17477999958.0
2007-10-15 20:15:00,2.04195,2.0425,2.0418,2.04215,16941999979.0
2007-10-15 20:30:00,2.0421,2.0422,2.04165,2.04205,18946099895.0
2007-10-15 20:45:00,2.04205,2.0424,2.0419,2.0422,15129999923.0
2007-10-15 21:00:00,2.0422,2.04325,2.0421,2.0431,22013899946.0
2007-10-15 21:15:00,2.0431,2.0432,2.0425,2.0425,21208400063.0
2007-10-15 21:30:00,2.04255,2.04275,2.0413,2.0427,20646300057.0
2007-10-15 21:45:00,2.04255,2.0429,2.0421,2.0429,17923800053.0
2007-10-15 22:00:00,2.0431,2.0437,2.04255,2.04325,21550899957.0
2007-10-15 22:15:00,2.04325,2.0437,2.04295,2.04295,24136099923.0
2007-10-15 22:30:00,2.04295,2.0433,2.04275,2.0428,15939100004.0
2007-10-15 22:45:00,2.0428,2.0432,2.0425,2.0428,15184499929.0
2007-10-15 23:00:00,2.0427,2.0428,2.04215,2.0425,8532499983.0
2007-10-15 23:15:00,2.0425,2.0428,2.04205,2.0428,5511100008.0
2007-10-15 23:30:00,2.0428,2.04325,2.0423,2.0426,6675500000.0
2007-10-15 23:45:00,2.0426,2.0431,2.04225,2.0426,11215700024.0
2007-10-16 00:00:00,2.0426,2.0426,2.0407,2.04115,12096020012.0
2007-10-16 00:15:00,2.0412,2.0413,2.0406,2.04105,19964129984.0
2007-10-16 00:30:00,2.04105,2.0416,2.0409,2.04155,15805899999.0
2007-10-16 00:45:00,2.0415,2.042,2.0415,2.042,14674599841.0
2007-10-16 01:00:00,2.042,2.0437,2.0419,2.0428,18814900050.0
2007-10-16 01:15:00,2.04275,2.0432,2.04255,2.0429,15057299938.0
2007-10-16 01:30:00,2.0429,2.04365,2.0421,2.0421,12944899931.0
2007-10-16 01:45:00,2.0421,2.0423,2.04145,2.0416,17993599996.0
2007-10-16 02:00:00,2.0415,2.0424,2.0412,2.04205,15259899965.0
2007-10-16 02:15:00,2.04205,2.0424,2.04085,2.0416,12551599995.0
2007-10-16 02:30:00,2.04155,2.04165,2.0409,2.0411,19894000008.0
2007-10-16 02:45:00,2.0411,2.0416,2.041,2.0415,22823199964.0
2007-10-16 03:00:00,2.04155,2.042,2.0415,2.04195,10632080020.0
2007-10-16 03:15:00,2.0419,2.0424,2.0417,2.0423,15954200081.0
2007-10-16 03:30:00,2.0423,2.0424,2.04205,2.0421,15001400009.0
2007-10-16 03:45:00,2.0421,2.0424,2.042,2.0422,18681400043.0
2007-10-16 04:00:00,2.0423,2.0423,2.04195,2.042,14430800000.0
2007-10-16 04:15:00,2.042,2.0421,2.0417,2.0419,13218599961.0
2007-10-16 04:30:00,2.04185,2.0427,2.04185,2.0426,10423900038.0
2007-10-16 04:45:00,2.0426,2.0426,2.04215,2.0425,17571600167.0
2007-10-16 05:00:00,2.04245,2.0435,2.04235,2.0428,20974800060.0
2007-10-16 05:15:00,2.0428,2.0428,2.04225,2.0424,15334099971.0
2007-10-16 05:30:00,2.04225,2.0424,2.0422,2.0422,16809199964.0
2007-10-16 05:45:00,2.0422,2.04235,2.04205,2.04225,15989200026.0
2007-10-16 06:00:00,2.04225,2.0426,2.042,2.0425,17790399952.0
2007-10-16 06:15:00,2.0425,2.0425,2.0421,2.04245,15271399997.0
2007-10-16 06:30:00,2.04245,2.0427,2.04175,2.042,12551500026.0
2007-10-16 06:45:00,2.042,2.0426,2.04195,2.04225,11795600027.0
2007-10-16 07:00:00,2.04225,2.0425,2.04205,2.0424,17432900088.0
2007-10-16 07:15:00,2.0424,2.0425,2.0422,2.0424,12744499903.0
2007-10-16 07:30:00,2.0424,2.04255,2.04175,2.04205,11129299996.0
2007-10-16 07:45:00,2.04205,2.0423,2.04065,2.0419,15860700002.0
2007-10-16 08:00:00,2.0419,2.04195,2.0393,2.0395,13206631833.0
2007-10-16 08:15:00,2.0395,2.0408,2.0395,2.04005,8667899999.0
2007-10-16 08:30:00,2.0401,2.04035,2.0387,2.0398,14667699983.0
2007-10-16 08:45:00,2.0398,2.0421,2.03975,2.0419,18563499992.0
2007-10-16 09:00:00,2.0418,2.0423,2.0396,2.0405,21707699995.0
2007-10-16 09:15:00,2.0405,2.0412,2.0368,2.0371,20787015001.0
2007-10-16 09:30:00,2.0371,2.0376,2.03435,2.03615,15968089980.0
2007-10-16 09:45:00,2.03615,2.0365,2.0342,2.0355,20441568771.0
2007-10-16 10:00:00,2.0355,2.0375,2.0346,2.0368,20569099912.0
2007-10-16 10:15:00,2.03695,2.0389,2.03645,2.0387,23621850053.0
2007-10-16 10:30:00,2.03845,2.03845,2.03255,2.03255,24316955001.0
2007-10-16 10:45:00,2.0326,2.0338,2.03175,2.0328,21828100059.0
2007-10-16 11:00:00,2.0328,2.0339,2.0325,2.0332,23942799958.0
2007-10-16 11:15:00,2.0333,2.0343,2.0322,2.03375,20289799975.0
2007-10-16 11:30:00,2.03375,2.03445,2.0318,2.03205,18244394096.0
2007-10-16 11:45:00,2.03205,2.0336,2.0319,2.0332,21255500021.0
2007-10-16 12:00:00,2.03335,2.03335,2.03275,2.0328,18886699921.0
2007-10-16 12:15:00,2.0328,2.0331,2.0323,2.0324,9075775011.0
2007-10-16 12:30:00,2.0323,2.0328,2.0318,2.0326,25835350021.0
2007-10-16 12:45:00,2.0327,2.0336,2.0302,2.0304,21397229971.0
2007-10-16 13:00:00,2.0303,2.0314,2.0297,2.0302,10392000000.0
2007-10-16 13:15:00,2.03,2.0307,2.0292,2.0305,14158700000.0
2007-10-16 13:30:00,2.0306,2.0324,2.0306,2.0313,17869500000.0
2007-10-16 13:45:00,2.0314,2.0318,2.0305,2.0311,26151099954.0
2007-10-16 14:00:00,2.031,2.0321,2.0303,2.0311,17083499880.0
2007-10-16 14:15:00,2.0313,2.0315,2.0302,2.0309,27162229733.0
2007-10-16 14:30:00,2.0306,2.0324,2.0306,2.0324,31363200011.0
2007-10-16 14:45:00,2.0325,2.03425,2.0325,2.0341,29904624960.0
2007-10-16 15:00:00,2.0341,2.0381,2.0333,2.0362,27241875003.0
2007-10-16 15:15:00,2.0363,2.0372,2.03475,2.03615,26375600026.0
2007-10-16 15:30:00,2.0362,2.0362,2.0342,2.03425,22199999985.0
2007-10-16 15:45:00,2.03425,2.0354,2.03415,2.0349,20486150003.0
2007-10-16 16:00:00,2.0349,2.0365,2.0334,2.0345,17295749984.0
2007-10-16 16:15:00,2.0347,2.035,2.03265,2.03285,15180899990.0
2007-10-16 16:30:00,2.0329,2.0338,2.0325,2.03255,16500987190.0
2007-10-16 16:45:00,2.03255,2.03305,2.0315,2.0319,15747986629.0
2007-10-16 17:00:00,2.0319,2.03285,2.0316,2.0326,20494549985.0
2007-10-16 17:15:00,2.0326,2.03365,2.0323,2.0335,19226200013.0
2007-10-16 17:30:00,2.0335,2.0345,2.0326,2.03325,14118650003.0
2007-10-16 17:45:00,2.0333,2.0335,2.03235,2.0324,13355717327.0
2007-10-16 18:00:00,2.0324,2.0333,2.03165,2.03165,14125399978.0
2007-10-16 18:15:00,2.03175,2.0324,2.03145,2.0318,11066399991.0
2007-10-16 18:30:00,2.0318,2.0324,2.0312,2.0321,17221899961.0
2007-10-16 18:45:00,2.0321,2.03255,2.0319,2.03205,12356962498.0
2007-10-16 19:00:00,2.03205,2.0326,2.0319,2.03195,19609999939.0
2007-10-16 19:15:00,2.03195,2.0321,2.0314,2.03165,21950500024.0
2007-10-16 19:30:00,2.03165,2.0319,2.03095,2.031,17094199961.0
2007-10-16 19:45:00,2.031,2.0315,2.031,2.0314,12535270983.0
2007-10-16 20:00:00,2.0314,2.0316,2.03125,2.03135,16481799977.0
2007-10-16 20:15:00,2.03135,2.0319,2.03125,2.03155,17194099979.0
2007-10-16 20:30:00,2.03155,2.03155,2.031,2.03115,21629000061.0
2007-10-16 20:45:00,2.03105,2.03145,2.0309,2.0314,17349400040.0
2007-10-16 21:00:00,2.03135,2.0317,2.03115,2.03145,12708061081.0
2007-10-16 21:15:00,2.0315,2.0319,2.0314,2.0317,16651799958.0
2007-10-16 21:30:00,2.0317,2.0324,2.03135,2.03215,17366000036.0
2007-10-16 21:45:00,2.03215,2.03255,2.03195,2.0323,18943000027.0
2007-10-16 22:00:00,2.0323,2.0323,2.0319,2.0322,16575100005.0
2007-10-16 22:15:00,2.0321,2.0323,2.0319,2.032,18607199922.0
2007-10-16 22:30:00,2.0321,2.0332,2.0315,2.03295,21717399946.0
2007-10-16 22:45:00,2.0327,2.0335,2.0323,2.0325,14534399966.0
2007-10-16 23:00:00,2.0325,2.033,2.03105,2.0312,10636700040.0
2007-10-16 23:15:00,2.03125,2.03195,2.0312,2.03165,15094400115.0
2007-10-16 23:30:00,2.03165,2.03185,2.03105,2.0314,7097499999.0
2007-10-16 23:45:00,2.0314,2.0327,2.03125,2.0322,4938200000.0
2007-10-17 00:00:00,2.03225,2.03275,2.03165,2.03175,6956799985.0
2007-10-17 00:15:00,2.03175,2.03205,2.0313,2.0314,8029080000.0
2007-10-17 00:30:00,2.0314,2.0318,2.03125,2.0316,16685000042.0
2007-10-17 00:45:00,2.0316,2.03205,2.0313,2.03195,14446299996.0
2007-10-17 01:00:00,2.03195,2.0323,2.0312,2.03155,11668599957.0
2007-10-17 01:15:00,2.03155,2.03185,2.03115,2.0318,13024899952.0
2007-10-17 01:30:00,2.0318,2.03185,2.031,2.0312,17066200000.0
2007-10-17 01:45:00,2.0312,2.03155,2.03065,2.03145,12351000042.0
2007-10-17 02:00:00,2.03145,2.0317,2.0311,2.03125,6401100000.0
2007-10-17 02:15:00,2.03125,2.0313,2.0305,2.03055,13345199994.0
2007-10-17 02:30:00,2.03055,2.03085,2.03015,2.03065,12775099962.0
2007-10-17 02:45:00,2.03065,2.0317,2.03055,2.03135,12162899983.0
2007-10-17 03:00:00,2.03135,2.0315,2.0307,2.0308,14477399952.0
2007-10-17 03:15:00,2.0308,2.0312,2.0306,2.03085,10378099999.0
2007-10-17 03:30:00,2.03085,2.03125,2.02975,2.0304,8142762574.0
2007-10-17 03:45:00,2.0304,2.03125,2.03025,2.03105,16548200046.0
2007-10-17 04:00:00,2.03105,2.03215,2.0307,2.0319,19020899962.0
2007-10-17 04:15:00,2.03195,2.03275,2.03105,2.03125,12809162509.0
2007-10-17 04:30:00,2.03125,2.0316,2.0305,2.0307,14915099997.0
2007-10-17 04:45:00,2.03065,2.03185,2.03055,2.03175,12228500001.0
2007-10-17 05:00:00,2.03175,2.0325,2.03155,2.03185,11926699982.0
2007-10-17 05:15:00,2.03185,2.0319,2.0309,2.0316,13294300090.0
2007-10-17 05:30:00,2.0316,2.03235,2.0312,2.03205,17729899813.0
2007-10-17 05:45:00,2.032,2.0326,2.0319,2.032,12745365012.0
2007-10-17 06:00:00,2.032,2.0321,2.03165,2.03195,6053500020.0
2007-10-17 06:15:00,2.03195,2.0326,2.03135,2.0326,8748199967.0
2007-10-17 06:30:00,2.0326,2.03265,2.03035,2.03095,11658699961.0
2007-10-17 06:45:00,2.03095,2.03185,2.0307,2.0317,12195300023.0
2007-10-17 07:00:00,2.0317,2.0317,2.0301,2.03055,14061899990.0
2007-10-17 07:15:00,2.0305,2.03185,2.0303,2.03115,8601199940.0
2007-10-17 07:30:00,2.03115,2.03115,2.03015,2.03065,9947999953.0
2007-10-17 07:45:00,2.03065,2.03245,2.0304,2.03155,14457900007.0
2007-10-17 08:00:00,2.0316,2.03175,2.02865,2.0293,11976900007.0
2007-10-17 08:15:00,2.02935,2.03055,2.02865,2.0297,10455700009.0
2007-10-17 08:30:00,2.02965,2.03175,2.02905,2.0314,8789899995.0
2007-10-17 08:45:00,2.0314,2.032,2.03055,2.0318,14950800031.0
2007-10-17 09:00:00,2.0318,2.03255,2.0309,2.03165,14025637511.0
2007-10-17 09:15:00,2.03165,2.032,2.03015,2.0312,16184300009.0
2007-10-17 09:30:00,2.0312,2.03415,2.0306,2.03365,16179499987.0
2007-10-17 09:45:00,2.03365,2.03705,2.03335,2.0357,15734810028.0
2007-10-17 10:00:00,2.0357,2.0359,2.03445,2.03445,13738983692.0
2007-10-17 10:15:00,2.0345,2.0349,2.03325,2.03365,17911419988.0
2007-10-17 10:30:00,2.03365,2.03675,2.0315,2.0347,21295722498.0
2007-10-17 10:45:00,2.0347,2.0354,2.034,2.03525,19402724973.0
2007-10-17 11:00:00,2.0353,2.0357,2.0334,2.03415,16733339996.0
2007-10-17 11:15:00,2.03415,2.03415,2.03275,2.0332,18818290002.0
2007-10-17 11:30:00,2.0334,2.03385,2.0326,2.0337,14439019968.0
2007-10-17 11:45:00,2.03375,2.035,2.0329,2.03385,24477081042.0
2007-10-17 12:00:00,2.03385,2.03465,2.0335,2.03395,15520480997.0
2007-10-17 12:15:00,2.0337,2.0337,2.03245,2.03275,19462700015.0
2007-10-17 12:30:00,2.0327,2.03355,2.03265,2.03305,19115080017.0
2007-10-17 12:45:00,2.03305,2.0347,2.03285,2.0337,22656462920.0
2007-10-17 13:00:00,2.0336,2.03435,2.03305,2.03345,17760335076.0
2007-10-17 13:15:00,2.03345,2.0363,2.03335,2.0356,16556927488.0
2007-10-17 13:30:00,2.03565,2.0358,2.03475,2.0353,18696472976.0
2007-10-17 13:45:00,2.0353,2.0354,2.03405,2.03445,13929800006.0
2007-10-17 14:00:00,2.03445,2.0364,2.03435,2.0362,15262199996.0
2007-10-17 14:15:00,2.0362,2.03835,2.03545,2.03755,13225850707.0
2007-10-17 14:30:00,2.03755,2.03965,2.0359,2.03685,19478435513.0
2007-10-17 14:45:00,2.0369,2.0385,2.0364,2.03795,22952999994.0
2007-10-17 15:00:00,2.03795,2.0388,2.0366,2.03695,17783525010.0
2007-10-17 15:15:00,2.03695,2.03845,2.03655,2.0383,22317799989.0
2007-10-17 15:30:00,2.03835,2.04185,2.0381,2.0398,17609150010.0
2007-10-17 15:45:00,2.0398,2.04075,2.0389,2.0389,18092149996.0
2007-10-17 16:00:00,2.03905,2.03915,2.0383,2.0387,23342300015.0
2007-10-17 16:15:00,2.0387,2.03905,2.0384,2.0387,23421889931.0
2007-10-17 16:30:00,2.03885,2.03895,2.0374,2.03755,21294079899.0
2007-10-17 16:45:00,2.03755,2.03845,2.0372,2.03755,18709600030.0
2007-10-17 17:00:00,2.03755,2.03825,2.0369,2.03765,23165196974.0
2007-10-17 17:15:00,2.03765,2.03845,2.03745,2.03765,21391799999.0
2007-10-17 17:30:00,2.0376,2.03975,2.0376,2.03925,21085699980.0
2007-10-17 17:45:00,2.0393,2.03955,2.0385,2.03855,20345137364.0
2007-10-17 18:00:00,2.03855,2.039,2.03775,2.03785,20840199969.0
2007-10-17 18:15:00,2.03785,2.03815,2.0368,2.0373,21773066974.0
2007-10-17 18:30:00,2.0374,2.03805,2.03675,2.0368,18627350092.0
2007-10-17 18:45:00,2.0368,2.0382,2.03675,2.0372,20854800040.0
2007-10-17 19:00:00,2.0374,2.0378,2.0355,2.0363,19810800027.0
2007-10-17 19:15:00,2.0364,2.0368,2.03485,2.03515,19692099882.0
2007-10-17 19:30:00,2.03515,2.03625,2.0348,2.03555,23495049923.0
2007-10-17 19:45:00,2.03555,2.03565,2.0348,2.03505,14715733664.0
2007-10-17 20:00:00,2.03505,2.03515,2.0341,2.0347,21757699929.0
2007-10-17 20:15:00,2.0348,2.03515,2.0342,2.03465,19638999848.0
2007-10-17 20:30:00,2.03465,2.03525,2.0345,2.03525,18231100095.0
2007-10-17 20:45:00,2.03525,2.0358,2.035,2.0352,20109649967.0
2007-10-17 21:00:00,2.03535,2.03555,2.0347,2.0352,19803750094.0
2007-10-17 21:15:00,2.0352,2.03635,2.0352,2.0355,17789899990.0
2007-10-17 21:30:00,2.0355,2.03585,2.0351,2.03585,15906900019.0
2007-10-17 21:45:00,2.0357,2.0382,2.0357,2.03765,19784400018.0
2007-10-17 22:00:00,2.03765,2.039,2.03745,2.03865,16467000074.0
2007-10-17 22:15:00,2.03865,2.03995,2.03865,2.0395,18249100014.0
2007-10-17 22:30:00,2.0395,2.0411,2.0394,2.0401,16306500047.0
2007-10-17 22:45:00,2.03995,2.04035,2.0398,2.03995,14968299999.0
2007-10-17 23:00:00,2.03985,2.0402,2.03845,2.03845,11470600052.0
2007-10-17 23:15:00,2.03865,2.03955,2.03845,2.03955,12959199946.0
2007-10-17 23:30:00,2.03955,2.041,2.03895,2.04035,10222600000.0
2007-10-17 23:45:00,2.04035,2.04115,2.04005,2.04075,8768700000.0
2007-10-18 00:00:00,2.04085,2.0423,2.04005,2.0407,5581700010.0
2007-10-18 00:15:00,2.0407,2.0409,2.03905,2.04025,8262500003.0
2007-10-18 00:30:00,2.04025,2.04025,2.03905,2.03935,8372300028.0
2007-10-18 00:45:00,2.03935,2.03995,2.03895,2.03975,13086500019.0
2007-10-18 01:00:00,2.03985,2.03995,2.03905,2.0394,10257399920.0
2007-10-18 01:15:00,2.0394,2.03965,2.03895,2.03915,6089700000.0
2007-10-18 01:30:00,2.03915,2.0397,2.03835,2.0396,9844800025.0
2007-10-18 01:45:00,2.0396,2.0396,2.03845,2.03875,14827900008.0
2007-10-18 02:00:00,2.03875,2.03885,2.03795,2.03815,8050899954.0
2007-10-18 02:15:00,2.03815,2.0392,2.03815,2.03865,11538999951.0
2007-10-18 02:30:00,2.0385,2.03955,2.03825,2.03945,7114699980.0
2007-10-18 02:45:00,2.03945,2.0403,2.039,2.0401,14199100001.0
2007-10-18 03:00:00,2.0401,2.041,2.0393,2.04075,12096699990.0
2007-10-18 03:15:00,2.04075,2.041,2.04045,2.04075,11330900071.0
2007-10-18 03:30:00,2.04075,2.0412,2.0405,2.0407,13983499999.0
2007-10-18 03:45:00,2.04075,2.04125,2.04035,2.04055,14637889966.0
2007-10-18 04:00:00,2.04055,2.04155,2.0401,2.0411,14298099952.0
2007-10-18 04:15:00,2.0411,2.04135,2.04025,2.04035,15568699964.0
2007-10-18 04:30:00,2.04035,2.04035,2.03935,2.04005,10379559993.0
2007-10-18 04:45:00,2.04005,2.0401,2.03945,2.03955,13389399972.0
2007-10-18 05:00:00,2.03945,2.03995,2.03925,2.03955,17287900022.0
2007-10-18 05:15:00,2.03955,2.04035,2.03945,2.04025,14749999925.0
2007-10-18 05:30:00,2.04025,2.0407,2.04005,2.04025,15017800039.0
2007-10-18 05:45:00,2.04015,2.0403,2.03965,2.03965,15564700013.0
2007-10-18 06:00:00,2.03965,2.03985,2.03895,2.0393,14406199996.0
2007-10-18 06:15:00,2.0393,2.03965,2.03915,2.0392,26560099925.0
2007-10-18 06:30:00,2.03935,2.03985,2.0384,2.03945,15967099894.0
2007-10-18 06:45:00,2.03945,2.0398,2.03905,2.03955,14743000014.0
2007-10-18 07:00:00,2.03955,2.0404,2.0391,2.04015,14589800059.0
2007-10-18 07:15:00,2.04015,2.04075,2.04015,2.0406,20841899954.0
2007-10-18 07:30:00,2.0406,2.0417,2.04045,2.0413,11699999995.0
2007-10-18 07:45:00,2.0413,2.0417,2.04075,2.0413,10651500000.0
2007-10-18 08:00:00,2.04135,2.04205,2.0408,2.0412,6466100003.0
2007-10-18 08:15:00,2.0412,2.043,2.0409,2.0422,4121155200.0
2007-10-18 08:30:00,2.0422,2.04225,2.03965,2.04015,5825599996.0
2007-10-18 08:45:00,2.0402,2.0425,2.04005,2.0425,15595374980.0
2007-10-18 09:00:00,2.0425,2.043,2.0412,2.0412,8217800003.0
2007-10-18 09:15:00,2.0412,2.0427,2.04075,2.0415,10481999972.0
2007-10-18 09:30:00,2.0415,2.04225,2.04,2.0411,15585029967.0
2007-10-18 09:45:00,2.0412,2.04195,2.04095,2.04115,20627299940.0
2007-10-18 10:00:00,2.04115,2.04175,2.03935,2.0412,21512299960.0
2007-10-18 10:15:00,2.0411,2.0416,2.0406,2.04105,20827699958.0
2007-10-18 10:30:00,2.04105,2.04605,2.04085,2.04525,22967479986.0
2007-10-18 10:45:00,2.04525,2.0473,2.04505,2.04605,17053329998.0
2007-10-18 11:00:00,2.046,2.04635,2.0432,2.0443,13773700011.0
2007-10-18 11:15:00,2.0443,2.0453,2.04395,2.045,12682440002.0
2007-10-18 11:30:00,2.045,2.0463,2.04435,2.04505,8779949990.0
2007-10-18 11:45:00,2.04505,2.04595,2.04395,2.04425,7260699981.0
2007-10-18 12:00:00,2.04425,2.0446,2.04385,2.04435,5118200003.0
2007-10-18 12:15:00,2.04435,2.0447,2.04375,2.0445,10524899986.0
2007-10-18 12:30:00,2.04445,2.0455,2.0441,2.04485,8957000025.0
2007-10-18 12:45:00,2.04485,2.0455,2.0446,2.04465,7786620019.0
2007-10-18 13:00:00,2.04465,2.0453,2.04365,2.0444,8663499999.0
2007-10-18 13:15:00,2.04435,2.04505,2.04395,2.0446,6244399998.0
2007-10-18 13:30:00,2.04455,2.04605,2.04455,2.0449,8344099994.0
2007-10-18 13:45:00,2.0449,2.0455,2.0445,2.04465,5849200004.0
2007-10-18 14:00:00,2.0447,2.049,2.0445,2.0484,12480719999.0
2007-10-18 14:15:00,2.0484,2.04845,2.0466,2.04755,10064549990.0
2007-10-18 14:30:00,2.04755,2.0493,2.04745,2.04825,17253500004.0
2007-10-18 14:45:00,2.04825,2.0514,2.0482,2.04975,14564049989.0
2007-10-18 15:00:00,2.04975,2.04985,2.04775,2.04835,10315400004.0
2007-10-18 15:15:00,2.04835,2.04845,2.0475,2.04845,11558599991.0
2007-10-18 15:30:00,2.04845,2.04875,2.04765,2.04825,8119599990.0
2007-10-18 15:45:00,2.04825,2.0484,2.04735,2.04765,7398099990.0
2007-10-18 16:00:00,2.04765,2.049,2.04715,2.0482,8239500008.0
2007-10-18 16:15:00,2.0482,2.04865,2.04675,2.0472,9785200001.0
2007-10-18 16:30:00,2.04725,2.0477,2.0463,2.0473,13861400007.0
2007-10-18 16:45:00,2.0473,2.0474,2.0455,2.0462,13749025011.0
2007-10-18 17:00:00,2.0462,2.0473,2.04605,2.04695,9943900010.0
2007-10-18 17:15:00,2.04695,2.04695,2.046,2.0466,8441000008.0
2007-10-18 17:30:00,2.0466,2.047,2.04605,2.0465,11109799992.0
2007-10-18 17:45:00,2.0465,2.04695,2.0454,2.04545,10255300014.0
2007-10-18 18:00:00,2.04545,2.0456,2.0448,2.0453,7141350002.0
2007-10-18 18:15:00,2.0453,2.04555,2.04465,2.04515,6266400018.0
2007-10-18 18:30:00,2.04515,2.04545,2.0447,2.04525,11475599989.0
2007-10-18 18:45:00,2.04535,2.0455,2.04455,2.04515,6044000026.0
2007-10-18 19:00:00,2.04515,2.04565,2.04505,2.04565,6225100005.0
2007-10-18 19:15:00,2.04565,2.0457,2.04495,2.04505,6842300038.0
2007-10-18 19:30:00,2.04505,2.0458,2.04505,2.04555,6240800023.0
2007-10-18 19:45:00,2.04555,2.04625,2.04535,2.04625,7109499989.0
2007-10-18 20:00:00,2.04615,2.0471,2.04615,2.04675,13592199953.0
2007-10-18 20:15:00,2.04665,2.04685,2.0462,2.04635,10140899997.0
2007-10-18 20:30:00,2.04635,2.04645,2.04555,2.04635,9767199987.0
2007-10-18 20:45:00,2.0464,2.0465,2.04455,2.04465,10498199992.0
2007-10-18 21:00:00,2.04465,2.04515,2.0445,2.04455,9197350002.0
2007-10-18 21:15:00,2.04455,2.04515,2.04445,2.045,9239999996.0
2007-10-18 21:30:00,2.04505,2.0453,2.04445,2.04465,6245600001.0
2007-10-18 21:45:00,2.04465,2.04565,2.04445,2.04515,5845899985.0
2007-10-18 22:00:00,2.04515,2.04525,2.0434,2.04375,7270799964.0
2007-10-18 22:15:00,2.04375,2.04375,2.04305,2.04365,5552300014.0
2007-10-18 22:30:00,2.0437,2.0448,2.0437,2.04455,5965199977.0
2007-10-18 22:45:00,2.04455,2.04475,2.04405,2.0442,4223199994.0
2007-10-18 23:00:00,2.0442,2.04485,2.04395,2.0445,7015900003.0
2007-10-18 23:15:00,2.0445,2.04565,2.04425,2.0449,1728500000.0
2007-10-18 23:30:00,2.0449,2.04555,2.04345,2.0448,2021700000.0
2007-10-18 23:45:00,2.0448,2.04485,2.04225,2.04235,3651499991.0
2007-10-19 00:00:00,2.04235,2.04275,2.0419,2.0422,3328899985.0
2007-10-19 00:15:00,2.0422,2.0432,2.04195,2.0429,3401299987.0
2007-10-19 00:30:00,2.0429,2.0439,2.04285,2.04355,2225700001.0
2007-10-19 00:45:00,2.04355,2.04405,2.04305,2.04395,2897000002.0
2007-10-19 01:00:00,2.04395,2.0443,2.04355,2.04425,1595500005.0
2007-10-19 01:15:00,2.04425,2.04425,2.04295,2.04365,1630500012.0
2007-10-19 01:30:00,2.04365,2.0448,2.04345,2.04445,5615000006.0
2007-10-19 01:45:00,2.0445,2.045,2.04404,2.04475,5641699935.0
2007-10-19 02:00:00,2.04475,2.0449,2.04395,2.04455,6257700011.0
2007-10-19 02:15:00,2.0446,2.0448,2.0443,2.04455,4197399988.0
2007-10-19 02:30:00,2.04455,2.04495,2.0444,2.04475,3040299979.0
2007-10-19 02:45:00,2.04475,2.0457,2.04305,2.04425,7057249988.0
2007-10-19 03:00:00,2.04425,2.0447,2.04365,2.0443,4546799977.0
2007-10-19 03:15:00,2.0443,2.0449,2.044,2.0443,4158000008.0
2007-10-19 03:30:00,2.0443,2.0453,2.04415,2.045,5923200007.0
2007-10-19 03:45:00,2.045,2.0452,2.04465,2.045,5024200043.0
2007-10-19 04:00:00,2.045,2.0452,2.04435,2.04445,7799199971.0
2007-10-19 04:15:00,2.04445,2.04465,2.04385,2.04415,2530900006.0
2007-10-19 04:30:00,2.0442,2.0454,2.044,2.0451,4221000008.0
2007-10-19 04:45:00,2.0451,2.04735,2.04495,2.0466,4924100002.0
2007-10-19 05:00:00,2.0466,2.0474,2.04615,2.0469,5828900007.0
2007-10-19 05:15:00,2.04685,2.0485,2.04685,2.0484,6920500013.0
2007-10-19 05:30:00,2.0484,2.0493,2.0483,2.04855,3756799994.0
2007-10-19 05:45:00,2.04855,2.04875,2.04655,2.0479,5292299994.0
2007-10-19 06:00:00,2.0479,2.04835,2.0473,2.0477,2538700014.0
2007-10-19 06:15:00,2.0477,2.0481,2.04745,2.0477,2268499996.0
2007-10-19 06:30:00,2.0477,2.04775,2.04705,2.0473,2349649997.0
2007-10-19 06:45:00,2.0473,2.0474,2.04685,2.047,4627499996.0
2007-10-19 07:00:00,2.047,2.0472,2.04655,2.04695,6298000027.0
2007-10-19 07:15:00,2.04695,2.048,2.04665,2.04775,3984400000.0
2007-10-19 07:30:00,2.04775,2.0482,2.04735,2.04745,6317800009.0
2007-10-19 07:45:00,2.04745,2.04865,2.04705,2.0484,9217300018.0
2007-10-19 08:00:00,2.0484,2.04935,2.04715,2.04745,10256599981.0
2007-10-19 08:15:00,2.04745,2.04745,2.04515,2.0457,9688200001.0
2007-10-19 08:30:00,2.0457,2.04775,2.04555,2.0466,8545265004.0
2007-10-19 08:45:00,2.0466,2.04755,2.0446,2.04505,10462400011.0
2007-10-19 09:00:00,2.04505,2.04515,2.04075,2.04285,15196750060.0
2007-10-19 09:15:00,2.0429,2.04445,2.0421,2.0439,21744599973.0
2007-10-19 09:30:00,2.0439,2.04405,2.04295,2.04385,9085140018.0
2007-10-19 09:45:00,2.04385,2.04385,2.0411,2.04175,7182499998.0
2007-10-19 10:00:00,2.0418,2.04295,2.0417,2.04255,8535900003.0
2007-10-19 10:15:00,2.0425,2.0434,2.0422,2.0423,16101800031.0
2007-10-19 10:30:00,2.0423,2.0458,2.04225,2.0444,19285304975.0
2007-10-19 10:45:00,2.04435,2.04565,2.0436,2.0451,16243800018.0
2007-10-19 11:00:00,2.0449,2.04555,2.04445,2.0455,14953900005.0
2007-10-19 11:15:00,2.0455,2.04675,2.0448,2.04565,8622500013.0
2007-10-19 11:30:00,2.04565,2.0475,2.0456,2.04705,7561100009.0
2007-10-19 11:45:00,2.0471,2.0482,2.0465,2.04665,9482850005.0
2007-10-19 12:00:00,2.04665,2.0486,2.04655,2.0485,10064759995.0
2007-10-19 12:15:00,2.0485,2.0485,2.0474,2.04775,9366100031.0
2007-10-19 12:30:00,2.04775,2.04855,2.04725,2.0482,9483900004.0
2007-10-19 12:45:00,2.0482,2.049,2.0477,2.04875,7325150007.0
2007-10-19 13:00:00,2.04875,2.0494,2.0482,2.0488,10124000017.0
2007-10-19 13:15:00,2.0488,2.05,2.0488,2.04955,11960799988.0
2007-10-19 13:30:00,2.04955,2.04965,2.0484,2.0485,9859500001.0
2007-10-19 13:45:00,2.0485,2.04935,2.0483,2.0492,8301925012.0
2007-10-19 14:00:00,2.04915,2.04965,2.04865,2.0491,7433800018.0
2007-10-19 14:15:00,2.0491,2.0499,2.0488,2.04955,11236700001.0
2007-10-19 14:30:00,2.04955,2.0524,2.04935,2.0522,14957990005.0
2007-10-19 14:45:00,2.0522,2.0522,2.0506,2.0512,11156640001.0
2007-10-19 15:00:00,2.0512,2.0516,2.05085,2.05095,12765420005.0
2007-10-19 15:15:00,2.05095,2.05135,2.05015,2.05035,11028699991.0
2007-10-19 15:30:00,2.05035,2.0504,2.04875,2.04905,16989770024.0
2007-10-19 15:45:00,2.04905,2.05,2.0486,2.04995,14212799998.0
2007-10-19 16:00:00,2.05,2.0502,2.0476,2.04895,16779037509.0
2007-10-19 16:15:00,2.04895,2.049,2.0477,2.048,12702449992.0
2007-10-19 16:30:00,2.048,2.0484,2.04625,2.0465,14921893469.0
2007-10-19 16:45:00,2.04655,2.0476,2.0457,2.0457,15339700021.0
2007-10-19 17:00:00,2.0457,2.0471,2.0457,2.04655,13214199964.0
2007-10-19 17:15:00,2.0466,2.0473,2.0465,2.0471,12695599968.0
2007-10-19 17:30:00,2.0471,2.0477,2.04655,2.0469,12672918371.0
2007-10-19 17:45:00,2.04685,2.04875,2.04675,2.0483,12182474983.0
2007-10-19 18:00:00,2.0483,2.0485,2.04775,2.048,6364399984.0
2007-10-19 18:15:00,2.0479,2.0483,2.04745,2.0478,8999050004.0
2007-10-19 18:30:00,2.0478,2.0485,2.0476,2.04765,5786650000.0
2007-10-19 18:45:00,2.04765,2.04935,2.0474,2.04925,6396999991.0
2007-10-19 19:00:00,2.04925,2.0493,2.04835,2.0484,7414349999.0
2007-10-19 19:15:00,2.04835,2.0484,2.04715,2.0477,4641800002.0
2007-10-19 19:30:00,2.0477,2.0483,2.04725,2.04805,4680199998.0
2007-10-19 19:45:00,2.04805,2.04855,2.04775,2.04795,8639500007.0
2007-10-19 20:00:00,2.04795,2.04905,2.04765,2.04885,7985497971.0
2007-10-19 20:15:00,2.04885,2.0497,2.0483,2.04935,14650899950.0
2007-10-19 20:30:00,2.04935,2.0499,2.049,2.04935,15148999996.0
2007-10-19 20:45:00,2.04935,2.05025,2.04935,2.0498,7742900006.0
2007-10-19 21:00:00,2.0498,2.04995,2.04915,2.04945,5020700002.0
2007-10-19 21:15:00,2.04945,2.0501,2.0492,2.0499,5607899986.0
2007-10-19 21:30:00,2.0499,2.05115,2.04975,2.05095,6467099999.0
2007-10-19 21:45:00,2.0509,2.05205,2.0509,2.05115,7852899995.0
2007-10-19 22:00:00,2.0511,2.05135,2.05035,2.05045,5600900013.0
2007-10-19 22:15:00,2.05045,2.05105,2.0504,2.05075,3980100009.0
2007-10-19 22:30:00,2.05075,2.05135,2.05075,2.05115,5141500030.0
2007-10-19 22:45:00,2.05115,2.05185,2.05095,2.05135,3727000015.0
2007-10-22 00:00:00,2.0536,2.0538,2.0497,2.0501,5006400000.0
2007-10-22 00:15:00,2.05,2.0517,2.05,2.0512,4648800000.0
2007-10-22 00:30:00,2.0514,2.0514,2.0494,2.0496,5006400000.0
2007-10-22 00:45:00,2.0497,2.0503,2.0496,2.0501,5364000000.0
2007-10-22 01:00:00,2.0499,2.0499,2.0486,2.0487,5006400000.0
2007-10-22 01:15:00,2.0488,2.0509,2.0486,2.0508,5006400000.0
2007-10-22 01:30:00,2.0507,2.0522,2.0505,2.0512,5364000000.0
2007-10-22 01:45:00,2.0511,2.0519,2.0503,2.0503,5364000000.0
2007-10-22 02:00:00,2.0503,2.052,2.04985,2.0516,6666200007.0
2007-10-22 02:15:00,2.0516,2.052,2.05115,2.0517,3955999988.0
2007-10-22 02:30:00,2.0517,2.0518,2.0506,2.05115,3939500003.0
2007-10-22 02:45:00,2.0512,2.0515,2.04995,2.05,2979200007.0
2007-10-22 03:00:00,2.05,2.05,2.0492,2.05,3680800003.0
2007-10-22 03:15:00,2.05,2.05,2.04955,2.0496,3129587512.0
2007-10-22 03:30:00,2.0496,2.0496,2.04795,2.04875,5874400028.0
2007-10-22 03:45:00,2.04865,2.0487,2.04695,2.0474,4315520010.0
2007-10-22 04:00:00,2.0474,2.0496,2.04715,2.0492,7815774922.0
2007-10-22 04:15:00,2.0492,2.0494,2.04805,2.04865,7493099996.0
2007-10-22 04:30:00,2.0487,2.0514,2.04865,2.0497,9216199980.0
2007-10-22 04:45:00,2.0497,2.0515,2.04965,2.0506,6485600011.0
2007-10-22 05:00:00,2.0506,2.0506,2.04905,2.04985,6148600004.0
2007-10-22 05:15:00,2.04985,2.0501,2.0491,2.04955,2224100014.0
2007-10-22 05:30:00,2.04955,2.0509,2.0488,2.0492,5253200028.0
2007-10-22 05:45:00,2.0492,2.0494,2.04855,2.0488,3155050006.0
2007-10-22 06:00:00,2.0488,2.0496,2.04855,2.04915,2330299994.0
2007-10-22 06:15:00,2.04925,2.04935,2.04905,2.0492,1703700007.0
2007-10-22 06:30:00,2.0492,2.0497,2.04905,2.0496,3992899997.0
2007-10-22 06:45:00,2.0496,2.0497,2.049,2.0496,4874200009.0
2007-10-22 07:00:00,2.0497,2.0502,2.04955,2.05005,6253899994.0
2007-10-22 07:15:00,2.05005,2.05085,2.04965,2.04985,7094900005.0
2007-10-22 07:30:00,2.0499,2.05235,2.04965,2.05085,4997630390.0
2007-10-22 07:45:00,2.05085,2.05135,2.05085,2.05125,3291200002.0
2007-10-22 08:00:00,2.05125,2.05125,2.04965,2.0498,2777700001.0
2007-10-22 08:15:00,2.0498,2.05225,2.0497,2.0518,3458499951.0
2007-10-22 08:30:00,2.0518,2.05195,2.05005,2.0512,2055499994.0
2007-10-22 08:45:00,2.0512,2.0536,2.0505,2.0524,10733699969.0
2007-10-22 09:00:00,2.05235,2.0526,2.05075,2.0518,7523000000.0
2007-10-22 09:15:00,2.05175,2.05185,2.0489,2.049,9563800000.0
2007-10-22 09:30:00,2.04895,2.0494,2.04725,2.0491,8114099999.0
2007-10-22 09:45:00,2.04905,2.04985,2.04835,2.04925,7414499997.0
2007-10-22 10:00:00,2.04925,2.05105,2.04915,2.0506,8533099992.0
2007-10-22 10:15:00,2.05055,2.05065,2.0497,2.04985,10741679998.0
2007-10-22 10:30:00,2.04985,2.0503,2.04895,2.0496,16654930650.0
2007-10-22 10:45:00,2.04965,2.04975,2.0477,2.04795,12858450006.0
2007-10-22 11:00:00,2.04795,2.0486,2.0473,2.04825,19252949905.0
2007-10-22 11:15:00,2.04825,2.04845,2.04725,2.04765,19361799978.0
2007-10-22 11:30:00,2.04765,2.04795,2.04335,2.0446,14052700032.0
2007-10-22 11:45:00,2.0446,2.0446,2.0431,2.0436,11275700063.0
2007-10-22 12:00:00,2.0436,2.04365,2.04195,2.0423,15476180037.0
2007-10-22 12:15:00,2.0423,2.043,2.04185,2.0425,14296812546.0
2007-10-22 12:30:00,2.0425,2.0425,2.03665,2.03745,16207150007.0
2007-10-22 12:45:00,2.03745,2.03805,2.03525,2.03585,16065000007.0
2007-10-22 13:00:00,2.03585,2.0375,2.03545,2.03635,12915800009.0
2007-10-22 13:15:00,2.0363,2.03705,2.0347,2.0353,12565600004.0
2007-10-22 13:30:00,2.0353,2.03585,2.03065,2.0309,15581699993.0
2007-10-22 13:45:00,2.0309,2.0318,2.0286,2.03165,13638550007.0
2007-10-22 14:00:00,2.0317,2.0326,2.0309,2.03115,11981679991.0
2007-10-22 14:15:00,2.0311,2.03235,2.03045,2.0316,12579600011.0
2007-10-22 14:30:00,2.03155,2.0328,2.0311,2.03225,12662099992.0
2007-10-22 14:45:00,2.03225,2.03545,2.03215,2.0329,11450355001.0
2007-10-22 15:00:00,2.0329,2.03315,2.0322,2.03305,11818314996.0
2007-10-22 15:15:00,2.0331,2.0332,2.03175,2.03205,12015699991.0
2007-10-22 15:30:00,2.03205,2.03375,2.0314,2.03305,13431500004.0
2007-10-22 15:45:00,2.03305,2.03395,2.0324,2.03265,14170950003.0
2007-10-22 16:00:00,2.0326,2.0332,2.0322,2.03255,14295149998.0
2007-10-22 16:15:00,2.03255,2.03275,2.0312,2.0315,13149500014.0
2007-10-22 16:30:00,2.0315,2.03185,2.0292,2.03005,12349500001.0
2007-10-22 16:45:00,2.03,2.03025,2.02695,2.02755,11256499997.0
2007-10-22 17:00:00,2.02755,2.02885,2.0263,2.0263,16324000017.0
2007-10-22 17:15:00,2.02625,2.0277,2.026,2.02755,16728199980.0
2007-10-22 17:30:00,2.0276,2.02805,2.0266,2.0268,13556849980.0
2007-10-22 17:45:00,2.0268,2.0279,2.0258,2.0276,17108099948.0
2007-10-22 18:00:00,2.0276,2.0283,2.027,2.02735,9938000011.0
2007-10-22 18:15:00,2.02735,2.02765,2.0264,2.0266,11149499955.0
2007-10-22 18:30:00,2.0266,2.02675,2.02595,2.02635,7637949982.0
2007-10-22 18:45:00,2.0263,2.02775,2.02595,2.02755,10085800019.0
2007-10-22 19:00:00,2.0277,2.0295,2.02745,2.02915,13046699964.0
2007-10-22 19:15:00,2.0292,2.0295,2.02785,2.0295,7582099997.0
2007-10-22 19:30:00,2.02945,2.0306,2.02945,2.0303,10369199999.0
2007-10-22 19:45:00,2.0303,2.0304,2.02975,2.02975,8091299997.0
2007-10-22 20:00:00,2.0298,2.03035,2.02915,2.0303,8113999996.0
2007-10-22 20:15:00,2.0303,2.0308,2.03,2.03035,5816499965.0
2007-10-22 20:30:00,2.03035,2.0307,2.0295,2.02995,8654850013.0
2007-10-22 20:45:00,2.02995,2.03055,2.02875,2.02875,7012800010.0
2007-10-22 21:00:00,2.02875,2.02905,2.028,2.02905,5751154627.0
2007-10-22 21:15:00,2.02905,2.02975,2.02865,2.02965,3876009299.0
2007-10-22 21:30:00,2.02965,2.0307,2.0295,2.03055,3339399989.0
2007-10-22 21:45:00,2.03055,2.0314,2.0304,2.03095,3387000001.0
2007-10-22 22:00:00,2.03095,2.03185,2.03065,2.03185,2906599999.0
2007-10-22 22:15:00,2.03175,2.03245,2.03175,2.0319,2756299996.0
2007-10-22 22:30:00,2.03185,2.0326,2.0318,2.0326,5004299977.0
2007-10-22 22:45:00,2.0326,2.034,2.03205,2.03265,3891900006.0
2007-10-22 23:00:00,2.03265,2.03265,2.03145,2.03165,1788100005.0
2007-10-22 23:15:00,2.03165,2.03165,2.03055,2.03125,2159000002.0
2007-10-22 23:30:00,2.03135,2.0317,2.031,2.0316,1557100008.0
2007-10-22 23:45:00,2.03145,2.03165,2.03055,2.03055,1224700000.0
2007-10-23 00:00:00,2.03065,2.03115,2.0304,2.03085,2541699991.0
2007-10-23 00:15:00,2.03085,2.0325,2.03075,2.0323,2907299990.0
2007-10-23 00:30:00,2.0323,2.0325,2.03195,2.0324,3532999997.0
2007-10-23 00:45:00,2.0324,2.0326,2.03195,2.0321,3964699993.0
2007-10-23 01:00:00,2.0321,2.0326,2.0319,2.0319,3980199993.0
2007-10-23 01:15:00,2.0319,2.0326,2.03185,2.0326,3398700006.0
2007-10-23 01:30:00,2.0326,2.0328,2.03235,2.0325,3601600011.0
2007-10-23 01:45:00,2.03245,2.03355,2.03225,2.0331,4209000000.0
2007-10-23 02:00:00,2.0332,2.03365,2.033,2.03335,3192300003.0
2007-10-23 02:15:00,2.03335,2.0343,2.0332,2.03395,3206699985.0
2007-10-23 02:30:00,2.034,2.03475,2.0335,2.0346,3218199997.0
2007-10-23 02:45:00,2.0346,2.0355,2.03445,2.03525,5160300006.0
2007-10-23 03:00:00,2.03515,2.0353,2.0343,2.03435,2592719983.0
2007-10-23 03:15:00,2.03435,2.03445,2.03355,2.0343,3300999990.0
2007-10-23 03:30:00,2.0343,2.03495,2.03405,2.0346,4099999997.0
2007-10-23 03:45:00,2.0346,2.0354,2.03425,2.0352,3614800004.0
2007-10-23 04:00:00,2.0352,2.03545,2.03465,2.03515,2644600000.0
2007-10-23 04:15:00,2.03515,2.03575,2.03515,2.03555,2651100001.0
2007-10-23 04:30:00,2.03555,2.0356,2.03515,2.03525,2093099995.0
2007-10-23 04:45:00,2.03525,2.0364,2.03525,2.0358,5683300023.0
2007-10-23 05:00:00,2.0358,2.03595,2.03535,2.03585,5199000015.0
2007-10-23 05:15:00,2.03595,2.03595,2.03535,2.03575,2017099997.0
2007-10-23 05:30:00,2.03575,2.03615,2.03535,2.0354,2242100003.0
2007-10-23 05:45:00,2.0354,2.0357,2.03535,2.0355,2148399992.0
2007-10-23 06:00:00,2.03535,2.03565,2.03355,2.0339,1827600000.0
2007-10-23 06:15:00,2.03395,2.03425,2.03345,2.034,4898099978.0
2007-10-23 06:30:00,2.034,2.03405,2.03215,2.03235,3899900009.0
2007-10-23 06:45:00,2.0327,2.0333,2.03235,2.0333,3802199996.0
2007-10-23 07:00:00,2.0333,2.0342,2.0331,2.0341,2497111997.0
2007-10-23 07:15:00,2.0341,2.0346,2.03345,2.03405,3350299998.0
2007-10-23 07:30:00,2.03405,2.03585,2.03405,2.03515,4751599995.0
2007-10-23 07:45:00,2.03515,2.03635,2.03515,2.0362,5927540007.0
2007-10-23 08:00:00,2.0362,2.0372,2.03565,2.03685,7277199993.0
2007-10-23 08:15:00,2.03685,2.03885,2.03685,2.03855,12952599994.0
2007-10-23 08:30:00,2.0385,2.0387,2.0354,2.0355,7457800005.0
2007-10-23 08:45:00,2.0355,2.03645,2.0346,2.0355,8339899994.0
2007-10-23 09:00:00,2.03555,2.03765,2.0352,2.03615,14050150032.0
2007-10-23 09:15:00,2.03615,2.03625,2.03365,2.03435,13396799984.0
2007-10-23 09:30:00,2.03435,2.03655,2.03425,2.03605,13245399976.0
2007-10-23 09:45:00,2.03605,2.03665,2.03555,2.03615,10225949994.0
2007-10-23 10:00:00,2.03615,2.03835,2.036,2.03805,8271274990.0
2007-10-23 10:15:00,2.03805,2.04025,2.03795,2.03975,14554950004.0
2007-10-23 10:30:00,2.03975,2.042,2.0396,2.0408,13774250011.0
2007-10-23 10:45:00,2.0408,2.04275,2.0407,2.042,12483574994.0
2007-10-23 11:00:00,2.042,2.04515,2.04145,2.04305,10672200002.0
2007-10-23 11:15:00,2.04305,2.044,2.0424,2.0439,8568300004.0
2007-10-23 11:30:00,2.04385,2.04475,2.04205,2.04255,8575350020.0
2007-10-23 11:45:00,2.04255,2.04485,2.0424,2.04285,12364699993.0
2007-10-23 12:00:00,2.04285,2.04285,2.03985,2.04115,10352200015.0
2007-10-23 12:15:00,2.04115,2.0415,2.04025,2.0406,9012899995.0
2007-10-23 12:30:00,2.0406,2.0417,2.0404,2.0407,6645299999.0
2007-10-23 12:45:00,2.0407,2.0417,2.0406,2.04115,6841199995.0
2007-10-23 13:00:00,2.04125,2.043,2.0403,2.0423,8593499981.0
2007-10-23 13:15:00,2.0423,2.0438,2.0415,2.04365,7802699995.0
2007-10-23 13:30:00,2.0437,2.0442,2.043,2.04355,6246499998.0
2007-10-23 13:45:00,2.04355,2.04665,2.0427,2.0465,12843030006.0
2007-10-23 14:00:00,2.0466,2.04965,2.0466,2.0486,12845487491.0
2007-10-23 14:15:00,2.04865,2.04985,2.04725,2.04875,10869899988.0
2007-10-23 14:30:00,2.04875,2.04975,2.0483,2.04875,9918300000.0
2007-10-23 14:45:00,2.0487,2.04935,2.0481,2.04815,7727199981.0
2007-10-23 15:00:00,2.04815,2.0488,2.04775,2.0485,10444379985.0
2007-10-23 15:15:00,2.0485,2.0498,2.04805,2.0488,14649550005.0
2007-10-23 15:30:00,2.0488,2.0492,2.04735,2.04775,11972565016.0
2007-10-23 15:45:00,2.0477,2.04815,2.0469,2.0475,13918999994.0
2007-10-23 16:00:00,2.0475,2.0495,2.04715,2.04915,12993712507.0
2007-10-23 16:15:00,2.04915,2.0504,2.04855,2.04915,12549900002.0
2007-10-23 16:30:00,2.04915,2.04945,2.0476,2.048,10944800000.0
2007-10-23 16:45:00,2.048,2.0484,2.04715,2.0483,11601900008.0
2007-10-23 17:00:00,2.0483,2.04905,2.0479,2.0483,13958550008.0
2007-10-23 17:15:00,2.0483,2.0489,2.04795,2.04835,10575199994.0
2007-10-23 17:30:00,2.04835,2.0493,2.04815,2.04925,9058650000.0
2007-10-23 17:45:00,2.04925,2.04955,2.04895,2.04925,7861499999.0
2007-10-23 18:00:00,2.04925,2.0509,2.04925,2.0501,10101700000.0
2007-10-23 18:15:00,2.05005,2.0505,2.04865,2.049,10698499985.0
2007-10-23 18:30:00,2.049,2.04925,2.04875,2.04905,8213499976.0
2007-10-23 18:45:00,2.04905,2.0502,2.04895,2.04945,8115200007.0
2007-10-23 19:00:00,2.04945,2.0495,2.0488,2.04915,8223399981.0
2007-10-23 19:15:00,2.0491,2.04995,2.0489,2.0496,7098899998.0
2007-10-23 19:30:00,2.0496,2.0496,2.04865,2.0489,4763749988.0
2007-10-23 19:45:00,2.0489,2.04955,2.04885,2.0493,3522900000.0
2007-10-23 20:00:00,2.0493,2.05015,2.04895,2.05,5101800007.0
2007-10-23 20:15:00,2.05,2.05065,2.04975,2.05035,7994800007.0
2007-10-23 20:30:00,2.05035,2.0506,2.0499,2.0503,6842700011.0
2007-10-23 20:45:00,2.0503,2.0505,2.05,2.0501,6434900011.0
2007-10-23 21:00:00,2.0501,2.0505,2.0501,2.05045,4804999998.0
2007-10-23 21:15:00,2.05045,2.05075,2.0501,2.0504,4550500010.0
2007-10-23 21:30:00,2.0504,2.051,2.05035,2.05075,5004899985.0
2007-10-23 21:45:00,2.05075,2.0512,2.0504,2.05075,5957699992.0
2007-10-23 22:00:00,2.05075,2.0518,2.05065,2.05135,5257900005.0
2007-10-23 22:15:00,2.0513,2.0514,2.05095,2.05135,2240100007.0
2007-10-23 22:30:00,2.05135,2.0514,2.051,2.0512,1691899996.0
2007-10-23 22:45:00,2.0512,2.0514,2.0507,2.0508,2457700002.0
2007-10-23 23:00:00,2.0508,2.0511,2.05015,2.05045,3061399993.0
2007-10-23 23:15:00,2.05045,2.0508,2.04975,2.05055,2165600010.0
2007-10-23 23:30:00,2.05055,2.0512,2.05,2.0512,1872800003.0
2007-10-23 23:45:00,2.0512,2.05125,2.04995,2.05085,2128500002.0
2007-10-24 00:00:00,2.05085,2.05095,2.0499,2.0501,2432399995.0
2007-10-24 00:15:00,2.0501,2.05095,2.04985,2.0509,2685900000.0
2007-10-24 00:30:00,2.05085,2.0516,2.05065,2.05145,3041900012.0
2007-10-24 00:45:00,2.05145,2.05155,2.04995,2.05005,3966000001.0
2007-10-24 01:00:00,2.05005,2.0506,2.04955,2.0503,3288299992.0
2007-10-24 01:15:00,2.0503,2.0505,2.0498,2.05005,4362700003.0
2007-10-24 01:30:00,2.05015,2.05035,2.0494,2.0494,5181699993.0
2007-10-24 01:45:00,2.0494,2.04995,2.04935,2.04965,3674199994.0
2007-10-24 02:00:00,2.04965,2.0499,2.04925,2.0499,3745700038.0
2007-10-24 02:15:00,2.0499,2.0506,2.04955,2.04985,2975539997.0
2007-10-24 02:30:00,2.04985,2.05025,2.04955,2.0499,2472300004.0
2007-10-24 02:45:00,2.0499,2.0499,2.049,2.0497,4577200005.0
2007-10-24 03:00:00,2.04965,2.04995,2.04945,2.04985,2523799990.0
2007-10-24 03:15:00,2.04985,2.0502,2.04975,2.04995,1647299998.0
2007-10-24 03:30:00,2.04995,2.0511,2.0499,2.05085,5001249984.0
2007-10-24 03:45:00,2.05085,2.0513,2.04875,2.0493,5617700011.0
2007-10-24 04:00:00,2.0493,2.04965,2.04865,2.04935,2859000000.0
2007-10-24 04:15:00,2.04935,2.0495,2.049,2.04905,1206499998.0
2007-10-24 04:30:00,2.04905,2.04985,2.0488,2.04935,2333100005.0
2007-10-24 04:45:00,2.04955,2.05,2.04935,2.04985,2583000002.0
2007-10-24 05:00:00,2.04985,2.05075,2.04975,2.05065,2582000000.0
2007-10-24 05:15:00,2.0507,2.0508,2.04985,2.05005,1989250001.0
2007-10-24 05:30:00,2.05005,2.05025,2.0492,2.0493,1036300000.0
2007-10-24 05:45:00,2.0493,2.04995,2.04905,2.0499,2954099999.0
2007-10-24 06:00:00,2.0499,2.0499,2.04855,2.04855,2670399996.0
2007-10-24 06:15:00,2.04875,2.0491,2.04725,2.0481,3787599999.0
2007-10-24 06:30:00,2.0481,2.04845,2.047,2.04815,4048200001.0
2007-10-24 06:45:00,2.0482,2.04825,2.04755,2.04755,1991000000.0
2007-10-24 07:00:00,2.0476,2.04765,2.04705,2.0476,1640300000.0
2007-10-24 07:15:00,2.0476,2.048,2.0471,2.0475,1562000000.0
2007-10-24 07:30:00,2.0475,2.0494,2.04735,2.04915,2699900000.0
2007-10-24 07:45:00,2.04915,2.0492,2.0478,2.04805,3176700000.0
2007-10-24 08:00:00,2.0481,2.04835,2.0468,2.04755,2553700000.0
2007-10-24 08:15:00,2.0476,2.04765,2.04615,2.0471,4160200000.0
2007-10-24 08:30:00,2.0471,2.04805,2.0452,2.0452,3463000000.0
2007-10-24 08:45:00,2.0452,2.04645,2.0444,2.0458,4766500000.0
2007-10-24 09:00:00,2.0458,2.04605,2.0429,2.044,4995800000.0
2007-10-24 09:15:00,2.04405,2.0446,2.04255,2.04435,8966880676.0
2007-10-24 09:30:00,2.04435,2.04625,2.0428,2.0461,8856699992.0
2007-10-24 09:45:00,2.0461,2.0476,2.04505,2.04705,7973799997.0
2007-10-24 10:00:00,2.04705,2.04755,2.0462,2.0468,6092012400.0
2007-10-24 10:15:00,2.04685,2.0489,2.04655,2.0488,9271800000.0
2007-10-24 10:30:00,2.0488,2.0497,2.0471,2.04745,9683265100.0
2007-10-24 10:45:00,2.04745,2.04795,2.047,2.0474,8282900000.0
2007-10-24 11:00:00,2.0474,2.0485,2.04695,2.04825,18503099996.0
2007-10-24 11:15:00,2.0483,2.05035,2.04825,2.04965,13602600000.0
2007-10-24 11:30:00,2.04965,2.04965,2.04855,2.04885,11604600000.0
2007-10-24 11:45:00,2.04885,2.0504,2.0487,2.04925,13429500000.0
2007-10-24 12:00:00,2.04925,2.0496,2.0477,2.048,15499300000.0
2007-10-24 12:15:00,2.048,2.04895,2.04795,2.0486,17223600010.0
2007-10-24 12:30:00,2.0486,2.04995,2.04855,2.0493,13735100018.0
2007-10-24 12:45:00,2.0493,2.0495,2.049,2.04915,18441300000.0
2007-10-24 13:00:00,2.04915,2.04915,2.04745,2.04795,18799200010.0
2007-10-24 13:15:00,2.04795,2.04875,2.04775,2.0481,11477674016.0
2007-10-24 13:30:00,2.0481,2.04935,2.04605,2.04765,13140877511.0
2007-10-24 13:45:00,2.04765,2.0484,2.0465,2.0471,13330412499.0
2007-10-24 14:00:00,2.0471,2.0473,2.0461,2.0464,18246700001.0
2007-10-24 14:15:00,2.0464,2.04795,2.04615,2.0472,23079300014.0
2007-10-24 14:30:00,2.0471,2.04905,2.0471,2.048,22439369186.0
2007-10-24 14:45:00,2.04805,2.04955,2.0479,2.0494,21843500039.0
2007-10-24 15:00:00,2.0494,2.0497,2.04825,2.049,22027900012.0
2007-10-24 15:15:00,2.049,2.0491,2.04785,2.0483,20450161272.0
2007-10-24 15:30:00,2.0483,2.0487,2.0477,2.0483,26872699972.0
2007-10-24 15:45:00,2.0484,2.0497,2.0482,2.0492,22981500008.0
2007-10-24 16:00:00,2.0492,2.05105,2.0484,2.0484,21331459485.0
2007-10-24 16:15:00,2.0484,2.0493,2.0478,2.0491,24326849964.0
2007-10-24 16:30:00,2.049,2.0491,2.0471,2.0474,22744100058.0
2007-10-24 16:45:00,2.0474,2.0478,2.04625,2.04675,19272199987.0
2007-10-24 17:00:00,2.04675,2.0481,2.04665,2.0475,14132800006.0
2007-10-24 17:15:00,2.0475,2.04775,2.04505,2.0471,15692110001.0
2007-10-24 17:30:00,2.0471,2.04765,2.04605,2.04725,16231100011.0
2007-10-24 17:45:00,2.04725,2.04895,2.0472,2.0489,19237689504.0
2007-10-24 18:00:00,2.0489,2.0495,2.04815,2.0488,19560050011.0
2007-10-24 18:15:00,2.0488,2.0488,2.0475,2.048,19471100002.0
2007-10-24 18:30:00,2.048,2.0485,2.04755,2.04785,17928149945.0
2007-10-24 18:45:00,2.0477,2.04775,2.0468,2.0472,20022300038.0
2007-10-24 19:00:00,2.04715,2.0481,2.04705,2.0481,17701250023.0
2007-10-24 19:15:00,2.0481,2.0485,2.04775,2.0484,17919800034.0
2007-10-24 19:30:00,2.04845,2.0485,2.047,2.047,20001749984.0
2007-10-24 19:45:00,2.0471,2.0475,2.0465,2.04715,23193900030.0
2007-10-24 20:00:00,2.0471,2.0471,2.04645,2.047,18629550030.0
2007-10-24 20:15:00,2.047,2.04805,2.0468,2.04765,12936799979.0
2007-10-24 20:30:00,2.04765,2.0487,2.0474,2.0477,20046600001.0
2007-10-24 20:45:00,2.0477,2.0491,2.0475,2.0491,20233699995.0
2007-10-24 21:00:00,2.049,2.05015,2.049,2.05005,10663200024.0
2007-10-24 21:15:00,2.05005,2.0503,2.0494,2.05005,21429600022.0
2007-10-24 21:30:00,2.05,2.0503,2.04885,2.04925,15998400067.0
2007-10-24 21:45:00,2.04925,2.04945,2.0487,2.0493,14617599996.0
2007-10-24 22:00:00,2.0493,2.04945,2.04885,2.04935,14759226072.0
2007-10-24 22:15:00,2.04935,2.0495,2.04925,2.0494,21694855996.0
2007-10-24 22:30:00,2.0494,2.0498,2.04915,2.0494,23587299988.0
2007-10-24 22:45:00,2.0495,2.0498,2.0489,2.0496,20725299984.0
2007-10-24 23:00:00,2.0497,2.0497,2.04865,2.0493,17299899999.0
2007-10-24 23:15:00,2.0493,2.0499,2.0492,2.0497,17744400041.0
2007-10-24 23:30:00,2.0497,2.04975,2.049,2.0495,18349800000.0
2007-10-24 23:45:00,2.0495,2.04975,2.04925,2.0494,13154899910.0
2007-10-25 00:00:00,2.0494,2.0501,2.04895,2.04925,10473699975.0
2007-10-25 00:15:00,2.04925,2.04995,2.04905,2.0495,19706899978.0
2007-10-25 00:30:00,2.04945,2.04995,2.04935,2.0498,13660700000.0
2007-10-25 00:45:00,2.04965,2.0501,2.04945,2.0497,11917099982.0
2007-10-25 01:00:00,2.0497,2.0498,2.04925,2.04965,11073100000.0
2007-10-25 01:15:00,2.04965,2.0499,2.04855,2.0486,14339099998.0
2007-10-25 01:30:00,2.0486,2.049,2.04795,2.048,17840000039.0
2007-10-25 01:45:00,2.048,2.04905,2.04785,2.04885,15150999984.0
2007-10-25 02:00:00,2.04885,2.049,2.0478,2.0478,14015800066.0
2007-10-25 02:15:00,2.0473,2.048,2.047,2.04785,11676900008.0
2007-10-25 02:30:00,2.04785,2.0483,2.04755,2.04815,14136099960.0
2007-10-25 02:45:00,2.04815,2.0482,2.04715,2.04725,18776100036.0
2007-10-25 03:00:00,2.0473,2.0473,2.04655,2.0471,16885499954.0
2007-10-25 03:15:00,2.0471,2.0471,2.04635,2.04695,18315500039.0
2007-10-25 03:30:00,2.047,2.04735,2.04625,2.04635,20099399990.0
2007-10-25 03:45:00,2.04635,2.0467,2.04625,2.0465,17988299985.0
2007-10-25 04:00:00,2.0466,2.0473,2.0465,2.047,26350099860.0
2007-10-25 04:15:00,2.047,2.0471,2.04655,2.0468,25728500028.0
2007-10-25 04:30:00,2.04675,2.04705,2.04655,2.04685,23548200028.0
2007-10-25 04:45:00,2.04685,2.0473,2.04685,2.0471,16964400033.0
2007-10-25 05:00:00,2.0471,2.0471,2.04665,2.0469,20512800000.0
2007-10-25 05:15:00,2.0469,2.0476,2.04675,2.0475,23815900005.0
2007-10-25 05:30:00,2.0475,2.0475,2.0465,2.0469,15835060000.0
2007-10-25 05:45:00,2.0469,2.0476,2.04655,2.0476,21976400038.0
2007-10-25 06:00:00,2.0476,2.0477,2.0469,2.04735,19162699970.0
2007-10-25 06:15:00,2.0475,2.0481,2.04715,2.0477,18102400003.0
2007-10-25 06:30:00,2.0477,2.0477,2.04725,2.0474,18076600014.0
2007-10-25 06:45:00,2.0474,2.0479,2.04715,2.0473,20661699943.0
2007-10-25 07:00:00,2.0474,2.04765,2.04635,2.04635,16202800023.0
2007-10-25 07:15:00,2.04635,2.04655,2.04525,2.0465,14303400021.0
2007-10-25 07:30:00,2.0465,2.0465,2.04575,2.04635,15666500022.0
2007-10-25 07:45:00,2.04635,2.04635,2.04535,2.046,17372680001.0
2007-10-25 08:00:00,2.046,2.04725,2.04585,2.0467,18734700010.0
2007-10-25 08:15:00,2.0467,2.04775,2.04665,2.0472,21651920015.0
2007-10-25 08:30:00,2.0473,2.0494,2.0468,2.0479,15137199996.0
2007-10-25 08:45:00,2.0479,2.04825,2.04625,2.0481,17096099975.0
2007-10-25 09:00:00,2.0481,2.0493,2.0467,2.0488,19254965009.0
2007-10-25 09:15:00,2.0488,2.0493,2.0478,2.048,17930900006.0
2007-10-25 09:30:00,2.048,2.0494,2.0477,2.0483,16568800001.0
2007-10-25 09:45:00,2.04835,2.04955,2.04715,2.0478,20205599964.0
2007-10-25 10:00:00,2.0478,2.049,2.04765,2.04815,18864100027.0
2007-10-25 10:15:00,2.04815,2.04915,2.04715,2.04735,19728450016.0
2007-10-25 10:30:00,2.04735,2.0486,2.0473,2.04745,18516199998.0
2007-10-25 10:45:00,2.04735,2.0488,2.04725,2.04875,13887700017.0
2007-10-25 11:00:00,2.0487,2.04895,2.0476,2.0479,19247999986.0
2007-10-25 11:15:00,2.0479,2.04805,2.04735,2.04795,20827750032.0
2007-10-25 11:30:00,2.0481,2.04875,2.0477,2.04835,19147849987.0
2007-10-25 11:45:00,2.04835,2.04945,2.04825,2.0494,20532800019.0
2007-10-25 12:00:00,2.0494,2.05225,2.0493,2.0512,19622090032.0
2007-10-25 12:15:00,2.0512,2.0532,2.05005,2.0519,20997912475.0
2007-10-25 12:30:00,2.05185,2.05185,2.04975,2.0506,20607099890.0
2007-10-25 12:45:00,2.0506,2.05135,2.0502,2.0508,24906300002.0
2007-10-25 13:00:00,2.05075,2.051,2.0497,2.0508,19596962501.0
2007-10-25 13:15:00,2.0508,2.0529,2.05,2.05205,19380499987.0
2007-10-25 13:30:00,2.05205,2.0521,2.0508,2.0516,22269099991.0
2007-10-25 13:45:00,2.05165,2.0523,2.0507,2.051,18088199991.0
2007-10-25 14:00:00,2.051,2.05105,2.05005,2.0507,17675200002.0
2007-10-25 14:15:00,2.0507,2.0507,2.04905,2.04945,17474299983.0
2007-10-25 14:30:00,2.04945,2.0553,2.04945,2.0531,16374069798.0
2007-10-25 14:45:00,2.0531,2.0533,2.0519,2.05295,13362774993.0
2007-10-25 15:00:00,2.05295,2.053,2.05145,2.0519,14032700009.0
2007-10-25 15:15:00,2.0519,2.05235,2.05095,2.05155,18191800009.0
2007-10-25 15:30:00,2.05155,2.05165,2.05025,2.05085,16358200009.0
2007-10-25 15:45:00,2.0508,2.0517,2.0502,2.05055,19977299975.0
2007-10-25 16:00:00,2.05065,2.05215,2.04925,2.05155,14489499989.0
2007-10-25 16:15:00,2.05155,2.05165,2.04795,2.04855,17910934996.0
2007-10-25 16:30:00,2.04855,2.04895,2.0474,2.04865,17604099983.0
2007-10-25 16:45:00,2.04865,2.04975,2.0479,2.0495,16938199992.0
2007-10-25 17:00:00,2.04955,2.04955,2.0481,2.0482,16360200040.0
2007-10-25 17:15:00,2.0482,2.0504,2.0474,2.0503,19037600033.0
2007-10-25 17:30:00,2.0503,2.05035,2.0488,2.0488,16048199998.0
2007-10-25 17:45:00,2.0488,2.0491,2.04805,2.0484,18573700029.0
2007-10-25 18:00:00,2.0483,2.0485,2.0476,2.04795,17888000012.0
2007-10-25 18:15:00,2.04795,2.04975,2.04795,2.04965,16505899975.0
2007-10-25 18:30:00,2.0496,2.05025,2.04925,2.04975,21207669989.0
2007-10-25 18:45:00,2.0499,2.0508,2.04985,2.05025,16377200001.0
2007-10-25 19:00:00,2.0503,2.0506,2.04925,2.04925,16764600034.0
2007-10-25 19:15:00,2.04925,2.0503,2.0489,2.05005,24348599959.0
2007-10-25 19:30:00,2.05005,2.05135,2.04975,2.05125,17099400005.0
2007-10-25 19:45:00,2.05125,2.0514,2.05065,2.05075,15880500033.0
2007-10-25 20:00:00,2.05075,2.05075,2.0498,2.0499,17985099967.0
2007-10-25 20:15:00,2.0499,2.0502,2.0495,2.0499,16110099968.0
2007-10-25 20:30:00,2.0499,2.0508,2.04985,2.05035,15869499986.0
2007-10-25 20:45:00,2.0504,2.05125,2.05025,2.05115,14673700086.0
2007-10-25 21:00:00,2.05115,2.0517,2.05075,2.0512,17970900001.0
2007-10-25 21:15:00,2.0511,2.05155,2.0511,2.0514,12260899975.0
2007-10-25 21:30:00,2.0514,2.0515,2.0511,2.05125,14346000016.0
2007-10-25 21:45:00,2.05115,2.0515,2.05115,2.0512,16253199987.0
2007-10-25 22:00:00,2.0512,2.0515,2.0508,2.05115,11553700013.0
2007-10-25 22:15:00,2.0511,2.0515,2.0509,2.05135,17939500007.0
2007-10-25 22:30:00,2.05135,2.052,2.05125,2.0518,18341299997.0
2007-10-25 22:45:00,2.0518,2.0518,2.05095,2.05125,16831618801.0
2007-10-25 23:00:00,2.05125,2.05125,2.05055,2.0509,13993250768.0
2007-10-25 23:15:00,2.0509,2.0513,2.05035,2.05125,14214000000.0
2007-10-25 23:30:00,2.05125,2.0514,2.05075,2.05125,13223500117.0
2007-10-25 23:45:00,2.05125,2.05175,2.05115,2.0517,13623399945.0
2007-10-26 00:00:00,2.0517,2.05175,2.05125,2.0515,19075599880.0
2007-10-26 00:15:00,2.05135,2.0516,2.05115,2.05135,14661399942.0
2007-10-26 00:30:00,2.05135,2.0518,2.05115,2.05155,15289500001.0
2007-10-26 00:45:00,2.05155,2.0517,2.0504,2.0505,20259399834.0
2007-10-26 01:00:00,2.05055,2.051,2.05015,2.051,13524399891.0
2007-10-26 01:15:00,2.0511,2.0514,2.05085,2.05105,16352699972.0
2007-10-26 01:30:00,2.05105,2.0514,2.05075,2.05115,21122299924.0
2007-10-26 01:45:00,2.0514,2.0516,2.05075,2.05115,16805500000.0
2007-10-26 02:00:00,2.0512,2.0518,2.0511,2.0517,15685300010.0
2007-10-26 02:15:00,2.05175,2.0518,2.05125,2.0515,19570559990.0
2007-10-26 02:30:00,2.0515,2.05155,2.05095,2.051,15999600046.0
2007-10-26 02:45:00,2.051,2.0523,2.05095,2.05145,23503600016.0
2007-10-26 03:00:00,2.05145,2.0523,2.05125,2.0523,18944600000.0
2007-10-26 03:15:00,2.0523,2.0523,2.0519,2.0523,19621799977.0
2007-10-26 03:30:00,2.0521,2.0522,2.0515,2.052,23369899920.0
2007-10-26 03:45:00,2.05175,2.0522,2.0514,2.0521,26897000012.0
2007-10-26 04:00:00,2.0521,2.0523,2.05065,2.0515,18562400007.0
2007-10-26 04:15:00,2.0514,2.0516,2.05095,2.0516,16154999975.0
2007-10-26 04:30:00,2.0516,2.052,2.0513,2.0513,21713900036.0
2007-10-26 04:45:00,2.0512,2.0515,2.05095,2.05125,20518899956.0
2007-10-26 05:00:00,2.0512,2.05145,2.05115,2.05135,18179900000.0
2007-10-26 05:15:00,2.05135,2.0516,2.05115,2.0515,17884200025.0
2007-10-26 05:30:00,2.05145,2.0522,2.05135,2.05195,22896399998.0
2007-10-26 05:45:00,2.05205,2.0521,2.05165,2.0518,23864999987.0
2007-10-26 06:00:00,2.0518,2.0523,2.05165,2.05215,20744800024.0
2007-10-26 06:15:00,2.0521,2.0524,2.052,2.0522,23234599984.0
2007-10-26 06:30:00,2.0522,2.0525,2.05205,2.05225,18366099862.0
2007-10-26 06:45:00,2.05245,2.0528,2.05215,2.0527,12345299877.0
2007-10-26 07:00:00,2.0527,2.0528,2.05245,2.0527,12747500000.0
2007-10-26 07:15:00,2.0527,2.0527,2.05235,2.05245,12548557455.0
2007-10-26 07:30:00,2.05245,2.0528,2.05225,2.0527,11636199964.0
2007-10-26 07:45:00,2.0527,2.0537,2.05205,2.05225,16111199982.0
2007-10-26 08:00:00,2.0523,2.0534,2.05095,2.05295,15250200032.0
2007-10-26 08:15:00,2.05295,2.0561,2.0522,2.0556,16987699982.0
2007-10-26 08:30:00,2.0556,2.05645,2.05315,2.055,14893021798.0
2007-10-26 08:45:00,2.05495,2.0554,2.0544,2.055,13561199988.0
2007-10-26 09:00:00,2.055,2.05555,2.0541,2.05505,15301500029.0
2007-10-26 09:15:00,2.05505,2.05545,2.0538,2.0546,14526899999.0
2007-10-26 09:30:00,2.0546,2.0551,2.05385,2.0546,13330199998.0
2007-10-26 09:45:00,2.0546,2.0554,2.0545,2.0553,18303299981.0
2007-10-26 10:00:00,2.05525,2.05675,2.05495,2.05605,15593484960.0
2007-10-26 10:15:00,2.05605,2.05655,2.0555,2.0561,18919600011.0
2007-10-26 10:30:00,2.0561,2.05725,2.05605,2.05655,12734954302.0
2007-10-26 10:45:00,2.0566,2.05675,2.05615,2.05655,16184299999.0
2007-10-26 11:00:00,2.05655,2.0566,2.05495,2.05515,17937799997.0
2007-10-26 11:15:00,2.05515,2.05555,2.0549,2.05535,17210400006.0
2007-10-26 11:30:00,2.05535,2.0556,2.05365,2.05375,19075799980.0
2007-10-26 11:45:00,2.05375,2.0539,2.0521,2.0528,17946999975.0
2007-10-26 12:00:00,2.0528,2.0536,2.0513,2.05285,20705700002.0
2007-10-26 12:15:00,2.05285,2.0532,2.05225,2.05315,18184800014.0
2007-10-26 12:30:00,2.0532,2.0533,2.0503,2.0513,18782150018.0
2007-10-26 12:45:00,2.05135,2.0518,2.0504,2.0509,17530299959.0
2007-10-26 13:00:00,2.0509,2.0517,2.05085,2.0516,17857700007.0
2007-10-26 13:15:00,2.0516,2.0518,2.0485,2.0502,18002569993.0
2007-10-26 13:30:00,2.0502,2.05025,2.04805,2.04895,20979799975.0
2007-10-26 13:45:00,2.0489,2.0495,2.04865,2.04895,18133499991.0
2007-10-26 14:00:00,2.04895,2.0519,2.0486,2.0517,22569200002.0
2007-10-26 14:15:00,2.05165,2.0529,2.0507,2.0527,16335849998.0
2007-10-26 14:30:00,2.0527,2.0534,2.0524,2.0527,24286399989.0
2007-10-26 14:45:00,2.0527,2.05385,2.0521,2.0527,18195937488.0
2007-10-26 15:00:00,2.0527,2.05315,2.0519,2.05195,18125949982.0
2007-10-26 15:15:00,2.05195,2.05205,2.0503,2.0504,19975899992.0
2007-10-26 15:30:00,2.05055,2.0515,2.0505,2.0508,19466700021.0
2007-10-26 15:45:00,2.05085,2.05165,2.05025,2.05045,17965800003.0
2007-10-26 16:00:00,2.05045,2.0515,2.0492,2.0498,21281099980.0
2007-10-26 16:15:00,2.0499,2.05145,2.0487,2.05115,19909400088.0
2007-10-26 16:30:00,2.05115,2.0516,2.0499,2.0515,15746299991.0
2007-10-26 16:45:00,2.0515,2.05235,2.0513,2.0521,19650200009.0
2007-10-26 17:00:00,2.0521,2.0524,2.0506,2.0515,20085300019.0
2007-10-26 17:15:00,2.0515,2.0521,2.0512,2.0512,21303600005.0
2007-10-26 17:30:00,2.05125,2.05215,2.05085,2.0514,20234099925.0
2007-10-26 17:45:00,2.05145,2.0519,2.05075,2.0513,21066999963.0
2007-10-26 18:00:00,2.0513,2.0514,2.05015,2.0506,21417999995.0
2007-10-26 18:15:00,2.05065,2.05105,2.0505,2.051,19918900001.0
2007-10-26 18:30:00,2.051,2.051,2.0504,2.05085,22263400026.0
2007-10-26 18:45:00,2.0508,2.05125,2.0505,2.05075,19308900001.0
2007-10-26 19:00:00,2.05075,2.05105,2.05045,2.0507,19640799979.0
2007-10-26 19:15:00,2.0507,2.051,2.05035,2.0509,14981599999.0
2007-10-26 19:30:00,2.05085,2.0516,2.05065,2.05145,20213399956.0
2007-10-26 19:45:00,2.05145,2.05185,2.05115,2.05125,23422000117.0
2007-10-26 20:00:00,2.0513,2.05205,2.05065,2.0514,20839699988.0
2007-10-26 20:15:00,2.0514,2.052,2.0513,2.0515,19333399980.0
2007-10-26 20:30:00,2.0517,2.0521,2.0513,2.0517,22834299993.0
2007-10-26 20:45:00,2.05175,2.0522,2.05165,2.052,12414399989.0
2007-10-26 21:00:00,2.052,2.0525,2.05165,2.0522,20100000004.0
2007-10-26 21:15:00,2.0522,2.05225,2.0517,2.05225,12547699934.0
2007-10-26 21:30:00,2.05225,2.0526,2.05195,2.0525,12880499994.0
2007-10-26 21:45:00,2.05255,2.05305,2.0525,2.0528,18360099945.0
2007-10-26 22:00:00,2.0528,2.0536,2.05265,2.05345,15743699998.0
2007-10-26 22:15:00,2.05345,2.05355,2.05215,2.05235,12187200052.0
2007-10-26 22:30:00,2.05235,2.05275,2.05195,2.05195,11820000002.0
2007-10-26 22:45:00,2.05195,2.0524,2.05175,2.05175,11882399968.0
2007-10-29 00:00:00,2.0548,2.0548,2.0539,2.0539,4284800000.0
2007-10-29 00:15:00,2.0537,2.0539,2.0532,2.0533,13925600000.0
2007-10-29 00:30:00,2.0535,2.0539,2.0533,2.0534,13925600000.0
2007-10-29 00:45:00,2.0533,2.0536,2.0529,2.0535,13925600000.0
2007-10-29 01:00:00,2.0534,2.0536,2.0533,2.0535,11783200000.0
2007-10-29 01:15:00,2.0537,2.0539,2.0536,2.0537,9640800000.0
2007-10-29 01:30:00,2.0538,2.0538,2.0529,2.0531,12854400000.0
2007-10-29 01:45:00,2.0533,2.0535,2.0528,2.0534,14996800000.0
2007-10-29 02:00:00,2.0534,2.0542,2.05295,2.05345,15962600042.0
2007-10-29 02:15:00,2.05345,2.05395,2.05345,2.05375,14309600007.0
2007-10-29 02:30:00,2.05375,2.05395,2.05285,2.0532,15939700005.0
2007-10-29 02:45:00,2.0532,2.0546,2.0529,2.0546,21754700021.0
2007-10-29 03:00:00,2.0534,2.0545,2.0534,2.05405,16173699988.0
2007-10-29 03:15:00,2.05405,2.0548,2.05385,2.0547,6074200000.0
2007-10-29 03:30:00,2.0547,2.055,2.054,2.05475,14448100013.0
2007-10-29 03:45:00,2.05475,2.0549,2.0544,2.05445,14818400005.0
2007-10-29 04:00:00,2.0544,2.0548,2.05435,2.0546,20250200050.0
2007-10-29 04:15:00,2.0546,2.05465,2.053,2.0535,13395799999.0
2007-10-29 04:30:00,2.0535,2.0553,2.05335,2.0542,20599799989.0
2007-10-29 04:45:00,2.05415,2.055,2.05415,2.05455,15125599975.0
2007-10-29 05:00:00,2.05455,2.0547,2.05395,2.0545,19817799955.0
2007-10-29 05:15:00,2.05395,2.0547,2.05385,2.05435,21073399984.0
2007-10-29 05:30:00,2.05435,2.0555,2.054,2.05535,14147700040.0
2007-10-29 05:45:00,2.05535,2.05545,2.054,2.05455,7706700000.0
2007-10-29 06:00:00,2.05465,2.0553,2.05415,2.0545,10978200000.0
2007-10-29 06:15:00,2.0545,2.0548,2.05425,2.0543,12953600091.0
2007-10-29 06:30:00,2.0543,2.0544,2.0538,2.0541,10702799931.0
2007-10-29 06:45:00,2.0541,2.0554,2.05375,2.0543,10329800000.0
2007-10-29 07:00:00,2.0543,2.056,2.0543,2.055,17593299996.0
2007-10-29 07:15:00,2.055,2.056,2.05495,2.05525,22061900032.0
2007-10-29 07:30:00,2.05525,2.0559,2.05505,2.05535,11637399977.0
2007-10-29 07:45:00,2.05535,2.0558,2.05515,2.0558,13816899956.0
2007-10-29 08:00:00,2.0558,2.0562,2.0555,2.05585,18050799994.0
2007-10-29 08:15:00,2.05585,2.0571,2.0553,2.056,19413219981.0
2007-10-29 08:30:00,2.056,2.0569,2.05555,2.0569,16857400012.0
2007-10-29 08:45:00,2.0569,2.0578,2.05685,2.0576,12266399998.0
2007-10-29 09:00:00,2.0576,2.0577,2.05675,2.05725,15845099992.0
2007-10-29 09:15:00,2.05725,2.0575,2.05625,2.0569,14769800002.0
2007-10-29 09:30:00,2.0569,2.058,2.05685,2.05745,16981000022.0
2007-10-29 09:45:00,2.05745,2.0576,2.05525,2.05525,13035800022.0
2007-10-29 10:00:00,2.0552,2.0578,2.05515,2.0572,17340820025.0
2007-10-29 10:15:00,2.0572,2.05725,2.0562,2.0567,14334525001.0
2007-10-29 10:30:00,2.0567,2.05805,2.0564,2.0578,17580899966.0
2007-10-29 10:45:00,2.0578,2.0585,2.057,2.0572,18525384988.0
2007-10-29 11:00:00,2.0572,2.0575,2.0558,2.05625,18858469988.0
2007-10-29 11:15:00,2.05625,2.0567,2.05555,2.0564,16114699988.0
2007-10-29 11:30:00,2.0564,2.0585,2.0562,2.05685,19689100005.0
2007-10-29 11:45:00,2.05685,2.05775,2.0568,2.05755,19963499992.0
2007-10-29 12:00:00,2.05755,2.0588,2.05735,2.05805,18975700012.0
2007-10-29 12:15:00,2.05805,2.0618,2.05725,2.05785,17138850043.0
2007-10-29 12:30:00,2.0578,2.05865,2.05755,2.0582,15144500020.0
2007-10-29 12:45:00,2.0582,2.06015,2.05785,2.0601,15713834963.0
2007-10-29 13:00:00,2.06005,2.0619,2.0597,2.06135,18575249999.0
2007-10-29 13:15:00,2.06125,2.0623,2.06115,2.0612,17413799954.0
2007-10-29 13:30:00,2.0612,2.0626,2.0604,2.06065,17241000023.0
2007-10-29 13:45:00,2.06065,2.06115,2.0584,2.0609,20033299993.0
2007-10-29 14:00:00,2.0609,2.06105,2.06025,2.06055,17646500003.0
2007-10-29 14:15:00,2.06055,2.0612,2.0586,2.06055,16113300003.0
2007-10-29 14:30:00,2.06055,2.06135,2.05955,2.05955,16404399999.0
2007-10-29 14:45:00,2.05955,2.0597,2.0583,2.05845,18237499989.0
2007-10-29 15:00:00,2.0585,2.0591,2.05755,2.05895,18554599998.0
2007-10-29 15:15:00,2.05895,2.0591,2.0572,2.0588,21271800088.0
2007-10-29 15:30:00,2.0588,2.05925,2.0577,2.05925,18842100008.0
2007-10-29 15:45:00,2.0592,2.05955,2.05765,2.05795,19473739985.0
2007-10-29 16:00:00,2.05795,2.05835,2.05725,2.05785,15610399994.0
2007-10-29 16:15:00,2.0578,2.0605,2.05725,2.05865,16391600038.0
2007-10-29 16:30:00,2.05865,2.05925,2.0577,2.05825,15332400012.0
2007-10-29 16:45:00,2.05815,2.0597,2.05795,2.0596,19385799967.0
2007-10-29 17:00:00,2.0596,2.0613,2.05945,2.0607,21438399990.0
2007-10-29 17:15:00,2.0615,2.0615,2.0604,2.0605,19940700003.0
2007-10-29 17:30:00,2.0605,2.06065,2.0595,2.0605,17728099991.0
2007-10-29 17:45:00,2.0605,2.0611,2.05985,2.0608,18762400057.0
2007-10-29 18:00:00,2.0608,2.0625,2.06065,2.06165,22279650007.0
2007-10-29 18:15:00,2.06165,2.0625,2.06115,2.06125,17472399982.0
2007-10-29 18:30:00,2.06125,2.0613,2.06075,2.0611,24783200059.0
2007-10-29 18:45:00,2.0611,2.0615,2.0608,2.0609,22888300001.0
2007-10-29 19:00:00,2.0609,2.06315,2.0608,2.06285,17292100033.0
2007-10-29 19:15:00,2.0629,2.0633,2.0614,2.0619,13161850009.0
2007-10-29 19:30:00,2.0619,2.06235,2.0615,2.0616,13205399934.0
2007-10-29 19:45:00,2.0616,2.06195,2.06135,2.0618,17363099961.0
2007-10-29 20:00:00,2.0618,2.0627,2.0617,2.0617,12433200004.0
2007-10-29 20:15:00,2.0618,2.0619,2.06145,2.0616,13931000006.0
2007-10-29 20:30:00,2.0625,2.0633,2.06095,2.06225,19891000098.0
2007-10-29 20:45:00,2.06225,2.06235,2.0616,2.0618,17301349991.0
2007-10-29 21:00:00,2.0618,2.0631,2.0616,2.0621,20812799965.0
2007-10-29 21:15:00,2.0621,2.0632,2.0617,2.0629,15953199936.0
2007-10-29 21:30:00,2.06265,2.0635,2.06245,2.0629,13494099998.0
2007-10-29 21:45:00,2.0629,2.0643,2.0621,2.06355,14320300049.0
2007-10-29 22:00:00,2.0636,2.0636,2.0625,2.0634,15872699962.0
2007-10-29 22:15:00,2.0636,2.0636,2.0627,2.06305,12819799978.0
2007-10-29 22:30:00,2.06305,2.0632,2.06245,2.06255,11036799985.0
2007-10-29 22:45:00,2.06255,2.063,2.062,2.06215,12159200032.0
2007-10-29 23:00:00,2.063,2.06355,2.0621,2.0635,18385899926.0
2007-10-29 23:15:00,2.0635,2.0635,2.05975,2.06295,13432079930.0
2007-10-29 23:30:00,2.06305,2.0638,2.06265,2.06265,9769300004.0
2007-10-29 23:45:00,2.06265,2.063,2.061,2.06295,13243499983.0
2007-10-30 00:00:00,2.06295,2.063,2.0611,2.0611,12244550001.0
2007-10-30 00:15:00,2.06275,2.0628,2.061,2.06205,17981600023.0
2007-10-30 00:30:00,2.0621,2.0623,2.0613,2.06145,15598400000.0
2007-10-30 00:45:00,2.06145,2.0616,2.06065,2.06095,8361600009.0
2007-10-30 01:00:00,2.06095,2.0612,2.06055,2.0612,11601300070.0
2007-10-30 01:15:00,2.06115,2.06125,2.06055,2.06065,12755000023.0
2007-10-30 01:30:00,2.06055,2.0607,2.0593,2.06035,21014400084.0
2007-10-30 01:45:00,2.06035,2.06085,2.0591,2.06085,19012900032.0
2007-10-30 02:00:00,2.0608,2.0614,2.06065,2.06095,13840999972.0
2007-10-30 02:15:00,2.06095,2.0612,2.0602,2.06035,11300700001.0
2007-10-30 02:30:00,2.06035,2.0604,2.05915,2.05935,16520800015.0
2007-10-30 02:45:00,2.05935,2.0595,2.05865,2.059,19830999996.0
2007-10-30 03:00:00,2.059,2.05985,2.0584,2.05855,18726500021.0
2007-10-30 03:15:00,2.05855,2.0596,2.0584,2.0596,19260100006.0
2007-10-30 03:30:00,2.05955,2.061,2.05955,2.0605,17293150004.0
2007-10-30 03:45:00,2.0605,2.0605,2.05865,2.0587,14952900016.0
2007-10-30 04:00:00,2.05865,2.06,2.05865,2.05895,19195800052.0
2007-10-30 04:15:00,2.05895,2.0602,2.0587,2.0602,18787600047.0
2007-10-30 04:30:00,2.0603,2.0604,2.05945,2.0604,20699100040.0
2007-10-30 04:45:00,2.0604,2.0606,2.05985,2.06,22103300256.0
2007-10-30 05:00:00,2.05995,2.0607,2.05985,2.0605,16401699936.0
2007-10-30 05:15:00,2.0606,2.0606,2.05985,2.0603,22003300026.0
2007-10-30 05:30:00,2.0604,2.0605,2.0597,2.06,21754699960.0
2007-10-30 05:45:00,2.0599,2.0603,2.0599,2.06025,19225600080.0
2007-10-30 06:00:00,2.06025,2.06075,2.0586,2.0603,19441100048.0
2007-10-30 06:15:00,2.0603,2.0605,2.059,2.0605,23534900027.0
2007-10-30 06:30:00,2.0605,2.0605,2.05955,2.05995,20138400003.0
2007-10-30 06:45:00,2.05995,2.06035,2.059,2.0593,16777500060.0
2007-10-30 07:00:00,2.0593,2.0595,2.05855,2.0593,18126699995.0
2007-10-30 07:15:00,2.0593,2.0595,2.0589,2.0594,22985200007.0
2007-10-30 07:30:00,2.0594,2.06025,2.05935,2.0598,18559499998.0
2007-10-30 07:45:00,2.05985,2.0608,2.05915,2.06055,18356400063.0
2007-10-30 08:00:00,2.06055,2.0606,2.06015,2.0604,24335800014.0
2007-10-30 08:15:00,2.0604,2.0606,2.0587,2.05875,15729900041.0
2007-10-30 08:30:00,2.05875,2.0589,2.0577,2.05785,14785500027.0
2007-10-30 08:45:00,2.05785,2.0584,2.05755,2.05815,18333700000.0
2007-10-30 09:00:00,2.05815,2.05835,2.0565,2.05715,15453699991.0
2007-10-30 09:15:00,2.05715,2.05945,2.0569,2.05895,15740939989.0
2007-10-30 09:30:00,2.05895,2.0596,2.0585,2.0594,15191500001.0
2007-10-30 09:45:00,2.0595,2.0647,2.0595,2.0618,17335406800.0
2007-10-30 10:00:00,2.0617,2.06315,2.0615,2.0619,17197930036.0
2007-10-30 10:15:00,2.0619,2.0646,2.06165,2.06185,17830699979.0
2007-10-30 10:30:00,2.0639,2.0647,2.06145,2.06325,21090949997.0
2007-10-30 10:45:00,2.06335,2.0655,2.06325,2.06505,18282050006.0
2007-10-30 11:00:00,2.06505,2.066,2.06455,2.06475,16370699992.0
2007-10-30 11:15:00,2.06475,2.06505,2.0641,2.0641,14977199998.0
2007-10-30 11:30:00,2.0641,2.0657,2.06395,2.0645,13637399986.0
2007-10-30 11:45:00,2.0645,2.06505,2.0639,2.06425,15806800015.0
2007-10-30 12:00:00,2.06425,2.065,2.06405,2.06475,16266700006.0
2007-10-30 12:15:00,2.06475,2.0657,2.06465,2.0655,19109800004.0
2007-10-30 12:30:00,2.0655,2.0663,2.06515,2.0652,19528000052.0
2007-10-30 12:45:00,2.0652,2.0662,2.0648,2.06605,19371199994.0
2007-10-30 13:00:00,2.06605,2.0662,2.0647,2.06575,20376499967.0
2007-10-30 13:15:00,2.06575,2.0672,2.0653,2.06675,19004060015.0
2007-10-30 13:30:00,2.06675,2.06675,2.0643,2.0651,16395950006.0
2007-10-30 13:45:00,2.0646,2.0653,2.06415,2.06495,23493600034.0
2007-10-30 14:00:00,2.06495,2.0661,2.0646,2.0655,16832099993.0
2007-10-30 14:15:00,2.0655,2.066,2.06475,2.06485,20562500008.0
2007-10-30 14:30:00,2.0649,2.0654,2.0644,2.0646,11289949984.0
2007-10-30 14:45:00,2.06465,2.065,2.0643,2.06495,16479349958.0
2007-10-30 15:00:00,2.06495,2.0681,2.0649,2.06625,20261599948.0
2007-10-30 15:15:00,2.06625,2.06665,2.0654,2.06655,18258700006.0
2007-10-30 15:30:00,2.06655,2.0684,2.0656,2.06595,21013400001.0
2007-10-30 15:45:00,2.06595,2.0666,2.0657,2.06615,19127600008.0
2007-10-30 16:00:00,2.0678,2.06845,2.0668,2.0675,17258599988.0
2007-10-30 16:15:00,2.0675,2.0682,2.06695,2.0682,15980280033.0
2007-10-30 16:30:00,2.0673,2.0694,2.0672,2.06835,21194549994.0
2007-10-30 16:45:00,2.06835,2.06875,2.06765,2.06795,21479599966.0
2007-10-30 17:00:00,2.06795,2.06875,2.0678,2.06835,19127250040.0
2007-10-30 17:15:00,2.06835,2.0687,2.06815,2.06825,14364799985.0
2007-10-30 17:30:00,2.06825,2.06835,2.0671,2.0676,17461099969.0
2007-10-30 17:45:00,2.0676,2.06805,2.06575,2.067,16532187510.0
2007-10-30 18:00:00,2.067,2.0672,2.06625,2.0667,20095999999.0
2007-10-30 18:15:00,2.0667,2.06725,2.0663,2.06665,19124749951.0
2007-10-30 18:30:00,2.06665,2.0672,2.06625,2.06665,13712499989.0
2007-10-30 18:45:00,2.06665,2.06735,2.0666,2.0671,17279100003.0
2007-10-30 19:00:00,2.0671,2.06745,2.06655,2.06665,13924000010.0
2007-10-30 19:15:00,2.06665,2.0672,2.06645,2.0668,18995600002.0
2007-10-30 19:30:00,2.0668,2.06755,2.0666,2.06745,19482199978.0
2007-10-30 19:45:00,2.06745,2.0681,2.067,2.06745,17805999961.0
2007-10-30 20:00:00,2.06745,2.0675,2.0671,2.0674,18492450042.0
2007-10-30 20:15:00,2.0677,2.06775,2.06665,2.067,15820200007.0
2007-10-30 20:30:00,2.067,2.0693,2.06695,2.0673,18824700005.0
2007-10-30 20:45:00,2.0673,2.0681,2.06715,2.068,18346099996.0
2007-10-30 21:00:00,2.06795,2.0683,2.067,2.06795,15143276012.0
2007-10-30 21:15:00,2.06795,2.06875,2.06755,2.0687,19465300101.0
2007-10-30 21:30:00,2.0683,2.0703,2.0682,2.0691,20115300004.0
2007-10-30 21:45:00,2.06905,2.06915,2.068,2.0682,16282499920.0
2007-10-30 22:00:00,2.0677,2.06845,2.06725,2.06775,16025600010.0
2007-10-30 22:15:00,2.06775,2.06875,2.06775,2.06855,15761099992.0
2007-10-30 22:30:00,2.06855,2.06865,2.0671,2.06835,13661100000.0
2007-10-30 22:45:00,2.06835,2.0684,2.0677,2.0678,14980399999.0
2007-10-30 23:00:00,2.06765,2.0686,2.06745,2.068,15577600000.0
2007-10-30 23:15:00,2.068,2.06813,2.06615,2.06655,11911999961.0
2007-10-30 23:30:00,2.0666,2.0676,2.06645,2.06735,17196100000.0
2007-10-30 23:45:00,2.06735,2.0679,2.0671,2.06755,18214499960.0
2007-10-31 00:00:00,2.068,2.06825,2.06775,2.06785,16341399999.0
2007-10-31 00:15:00,2.06785,2.0681,2.0676,2.0681,16506700062.0
2007-10-31 00:30:00,2.0681,2.0682,2.0677,2.0679,20534300039.0
2007-10-31 00:45:00,2.0682,2.0683,2.0677,2.06795,20925499937.0
2007-10-31 01:00:00,2.06795,2.0681,2.06775,2.0679,17721999976.0
2007-10-31 01:15:00,2.0679,2.068,2.0676,2.068,14042899938.0
2007-10-31 01:30:00,2.068,2.068,2.0675,2.0679,14814300081.0
2007-10-31 01:45:00,2.0679,2.0679,2.06755,2.0679,14827800032.0
2007-10-31 02:00:00,2.0679,2.0682,2.0669,2.0673,15012800051.0
2007-10-31 02:15:00,2.0673,2.0677,2.06715,2.0676,16618900060.0
2007-10-31 02:30:00,2.0676,2.0682,2.06755,2.0681,18865099871.0
2007-10-31 02:45:00,2.06795,2.0692,2.06795,2.0689,15520799965.0
2007-10-31 03:00:00,2.0689,2.0695,2.0678,2.06875,12319500054.0
2007-10-31 03:15:00,2.0681,2.06875,2.068,2.0684,17086800016.0
2007-10-31 03:30:00,2.06835,2.0685,2.06785,2.06805,14516200014.0
2007-10-31 03:45:00,2.06805,2.0682,2.06775,2.06795,17558700013.0
2007-10-31 04:00:00,2.06795,2.0691,2.06775,2.06815,17588999928.0
2007-10-31 04:15:00,2.06815,2.0694,2.0681,2.0691,20172300099.0
2007-10-31 04:30:00,2.06905,2.0694,2.06847,2.0691,13465900005.0
2007-10-31 04:45:00,2.0687,2.0694,2.0684,2.06875,19630100049.0
2007-10-31 05:00:00,2.06875,2.0693,2.06842,2.06845,15479799971.0
2007-10-31 05:15:00,2.06845,2.0695,2.06815,2.06925,19780700022.0
2007-10-31 05:30:00,2.06925,2.0697,2.0688,2.0689,20628800009.0
2007-10-31 05:45:00,2.0689,2.0694,2.06835,2.0694,22170500004.0
2007-10-31 06:00:00,2.0694,2.0696,2.0679,2.06905,19387900015.0
2007-10-31 06:15:00,2.0679,2.0694,2.0679,2.0693,17221499874.0
2007-10-31 06:30:00,2.0693,2.0693,2.0685,2.0689,15752099997.0
2007-10-31 06:45:00,2.0689,2.0693,2.06835,2.0685,15288000044.0
2007-10-31 07:00:00,2.0685,2.0705,2.0678,2.0679,18435499993.0
2007-10-31 07:15:00,2.0679,2.0698,2.0679,2.0687,21794800069.0
2007-10-31 07:30:00,2.0688,2.0692,2.06795,2.0692,21862800085.0
2007-10-31 07:45:00,2.0692,2.0707,2.06865,2.0696,22214700028.0
2007-10-31 08:00:00,2.0696,2.0727,2.0685,2.0689,18975300008.0
2007-10-31 08:15:00,2.0689,2.0741,2.06845,2.06865,21074999948.0
2007-10-31 08:30:00,2.0686,2.0736,2.0686,2.06935,18397499962.0
2007-10-31 08:45:00,2.0695,2.0707,2.0694,2.06985,16197199999.0
2007-10-31 09:00:00,2.06985,2.07395,2.06985,2.07225,19193400002.0
2007-10-31 09:15:00,2.07225,2.0742,2.07215,2.07345,15707900005.0
2007-10-31 09:30:00,2.07345,2.074,2.0725,2.07385,20592999983.0
2007-10-31 09:45:00,2.07385,2.07415,2.07165,2.0721,15057399998.0
2007-10-31 10:00:00,2.07215,2.07305,2.07145,2.0728,15808615008.0
2007-10-31 10:15:00,2.07275,2.073,2.0725,2.07265,17428300014.0
2007-10-31 10:30:00,2.07265,2.0729,2.0723,2.0728,21866400014.0
2007-10-31 10:45:00,2.0728,2.0735,2.07255,2.07265,21204114995.0
2007-10-31 11:00:00,2.07255,2.0734,2.072,2.07245,23329362439.0
2007-10-31 11:15:00,2.07245,2.07275,2.07155,2.07265,20817499999.0
2007-10-31 11:30:00,2.0726,2.07285,2.0723,2.0724,22322800025.0
2007-10-31 11:45:00,2.0724,2.07395,2.0724,2.073,24317375032.0
2007-10-31 12:00:00,2.0719,2.0738,2.0719,2.07375,21667799976.0
2007-10-31 12:15:00,2.07375,2.07405,2.0728,2.0731,18629000001.0
2007-10-31 12:30:00,2.07305,2.0731,2.07165,2.0717,18539609849.0
2007-10-31 12:45:00,2.0726,2.073,2.0712,2.0721,22477900035.0
2007-10-31 13:00:00,2.0721,2.0731,2.07125,2.0713,18410700013.0
2007-10-31 13:15:00,2.0713,2.07255,2.0713,2.0717,15600599958.0
2007-10-31 13:30:00,2.0717,2.07295,2.0715,2.07275,20232899978.0
2007-10-31 13:45:00,2.07275,2.07365,2.07205,2.07355,19683200039.0
2007-10-31 14:00:00,2.0735,2.0737,2.0725,2.07335,17384900017.0
2007-10-31 14:15:00,2.07335,2.07335,2.0718,2.0718,20244899991.0
2007-10-31 14:30:00,2.0722,2.0723,2.0688,2.0697,22929324979.0
2007-10-31 14:45:00,2.0697,2.0717,2.0696,2.07025,20000729999.0
2007-10-31 15:00:00,2.07025,2.0723,2.07015,2.0716,18395320000.0
2007-10-31 15:15:00,2.0716,2.0734,2.0713,2.0722,19300350015.0
2007-10-31 15:30:00,2.0722,2.07335,2.0713,2.07285,18285999982.0
2007-10-31 15:45:00,2.07285,2.07295,2.0712,2.0715,14039450001.0
2007-10-31 16:00:00,2.0715,2.07245,2.0714,2.0716,15717199996.0
2007-10-31 16:15:00,2.0716,2.07185,2.0713,2.07165,14282099987.0
2007-10-31 16:30:00,2.07155,2.07235,2.07145,2.07215,11576299994.0
2007-10-31 16:45:00,2.07215,2.0722,2.0712,2.0713,13327099983.0
2007-10-31 17:00:00,2.07125,2.0786,2.0712,2.07185,22075086949.0
2007-10-31 17:15:00,2.07185,2.0781,2.07155,2.0726,23744299993.0
2007-10-31 17:30:00,2.0726,2.0784,2.0723,2.0726,21493899966.0
2007-10-31 17:45:00,2.0783,2.0786,2.0725,2.0772,19354409003.0
2007-10-31 18:00:00,2.07715,2.07885,2.0766,2.0781,22733344969.0
2007-10-31 18:15:00,2.0781,2.0788,2.07705,2.0783,20278399978.0
2007-10-31 18:30:00,2.0783,2.07885,2.07805,2.07825,17920399995.0
2007-10-31 18:45:00,2.0783,2.0791,2.0774,2.0788,19388899980.0
2007-10-31 19:00:00,2.07715,2.0778,2.0771,2.07715,21798699950.0
2007-10-31 19:15:00,2.07715,2.0811,2.0761,2.07825,19870400088.0
2007-10-31 19:30:00,2.0782,2.0822,2.0782,2.0819,21607699929.0
2007-10-31 19:45:00,2.0785,2.0819,2.0784,2.0789,22360500047.0
2007-10-31 20:00:00,2.0789,2.0799,2.07735,2.0793,20758399961.0
2007-10-31 20:15:00,2.07695,2.08105,2.07445,2.0783,20478180004.0
2007-10-31 20:30:00,2.0783,2.0822,2.07715,2.0821,20034000018.0
2007-10-31 20:45:00,2.082,2.0822,2.07915,2.0817,16948299998.0
2007-10-31 21:00:00,2.08165,2.0821,2.0783,2.0794,22377799969.0
2007-10-31 21:15:00,2.0794,2.0801,2.078,2.0799,21568160104.0
2007-10-31 21:30:00,2.0787,2.08025,2.0785,2.0798,12830600004.0
2007-10-31 21:45:00,2.07985,2.08035,2.0791,2.07915,13887899980.0
2007-10-31 22:00:00,2.0791,2.0809,2.0783,2.07835,14569799997.0
2007-10-31 22:15:00,2.0783,2.0816,2.0781,2.0788,12810399999.0
2007-10-31 22:30:00,2.0788,2.0809,2.07835,2.0785,16498299968.0
2007-10-31 22:45:00,2.07845,2.0813,2.07845,2.07955,21933700045.0
2007-10-31 23:00:00,2.07955,2.0815,2.07903,2.081,18906700000.0
2007-10-31 23:15:00,2.08095,2.0816,2.0805,2.08115,17327900078.0
2007-10-31 23:30:00,2.08115,2.0815,2.08085,2.081,15363400000.0
2007-10-31 23:45:00,2.08095,2.0813,2.08,2.08085,21931599991.0
2007-11-01 00:00:00,2.081,2.0812,2.0799,2.08085,19067000027.0
2007-11-01 00:15:00,2.0809,2.08105,2.08025,2.08025,17065200000.0
2007-11-01 00:30:00,2.08025,2.081,2.0798,2.0807,19324200000.0
2007-11-01 00:45:00,2.0807,2.0809,2.07975,2.0803,15677399999.0
2007-11-01 01:00:00,2.0803,2.08035,2.07925,2.07925,17597400009.0
2007-11-01 01:15:00,2.07925,2.0802,2.0792,2.0802,17086780000.0
2007-11-01 01:30:00,2.0802,2.0802,2.0791,2.0799,20422750054.0
2007-11-01 01:45:00,2.0799,2.0799,2.07935,2.0794,16447200000.0
2007-11-01 02:00:00,2.0794,2.0797,2.07915,2.0794,19152799996.0
2007-11-01 02:15:00,2.07935,2.07965,2.07895,2.0794,18015899984.0
2007-11-01 02:30:00,2.0794,2.0798,2.0783,2.07925,18052499959.0
2007-11-01 02:45:00,2.0792,2.0795,2.07895,2.07915,18206800005.0
2007-11-01 03:00:00,2.0782,2.0792,2.078,2.0782,18989800042.0
2007-11-01 03:15:00,2.0785,2.07865,2.078,2.0783,18539300025.0
2007-11-01 03:30:00,2.0783,2.0786,2.078,2.0784,18194500000.0
2007-11-01 03:45:00,2.0784,2.0784,2.0778,2.0783,15033100004.0
2007-11-01 04:00:00,2.0783,2.0783,2.07795,2.0781,13255100000.0
2007-11-01 04:15:00,2.07805,2.0789,2.07795,2.0788,19401799995.0
2007-11-01 04:30:00,2.0789,2.0789,2.07765,2.0788,19005700001.0
2007-11-01 04:45:00,2.07795,2.0785,2.0779,2.07825,22114399955.0
2007-11-01 05:00:00,2.07825,2.0787,2.0779,2.0786,25714799997.0
2007-11-01 05:15:00,2.0787,2.0789,2.0779,2.07885,21857800010.0
2007-11-01 05:30:00,2.07885,2.0789,2.078,2.07865,25472700004.0
2007-11-01 05:45:00,2.07865,2.0788,2.0777,2.07815,21654900014.0
2007-11-01 06:00:00,2.0777,2.0787,2.0776,2.0786,21613099953.0
2007-11-01 06:15:00,2.0786,2.0787,2.0776,2.07775,20819299965.0
2007-11-01 06:30:00,2.0779,2.0787,2.07775,2.07795,26689899995.0
2007-11-01 06:45:00,2.07795,2.0788,2.07765,2.07785,21256499974.0
2007-11-01 07:00:00,2.0778,2.08,2.0774,2.0778,19228300038.0
2007-11-01 07:15:00,2.0778,2.0807,2.0775,2.07795,23513299892.0
2007-11-01 07:30:00,2.078,2.0807,2.07785,2.0788,24524100047.0
2007-11-01 07:45:00,2.0788,2.0801,2.0784,2.0797,21707900040.0
2007-11-01 08:00:00,2.0792,2.0806,2.07915,2.0804,21021100021.0
2007-11-01 08:15:00,2.0804,2.08095,2.0797,2.0806,22510800041.0
2007-11-01 08:30:00,2.0806,2.0807,2.07875,2.07975,17539300029.0
2007-11-01 08:45:00,2.07975,2.0802,2.0788,2.0797,17491400002.0
2007-11-01 09:00:00,2.07975,2.0806,2.07935,2.07965,15402060000.0
2007-11-01 09:15:00,2.07965,2.08095,2.0777,2.08,18419300029.0
2007-11-01 09:30:00,2.08,2.0806,2.0774,2.0788,20173400021.0
2007-11-01 09:45:00,2.0788,2.0796,2.078,2.0795,21377949944.0
2007-11-01 10:00:00,2.07945,2.07955,2.07695,2.0775,22390000032.0
2007-11-01 10:15:00,2.07745,2.0788,2.0769,2.07795,16223500002.0
2007-11-01 10:30:00,2.07795,2.0785,2.07745,2.0783,20854599988.0
2007-11-01 10:45:00,2.0783,2.0789,2.07695,2.07825,20980200052.0
2007-11-01 11:00:00,2.07825,2.0787,2.0773,2.07845,20627399989.0
2007-11-01 11:15:00,2.07845,2.07855,2.07695,2.07715,15862900012.0
2007-11-01 11:30:00,2.07705,2.07715,2.0755,2.07675,20364580031.0
2007-11-01 11:45:00,2.07675,2.0779,2.0767,2.07775,19476299988.0
2007-11-01 12:00:00,2.0783,2.07875,2.07715,2.07855,19778500017.0
2007-11-01 12:15:00,2.07855,2.0803,2.0775,2.07855,20160799988.0
2007-11-01 12:30:00,2.07855,2.0792,2.07845,2.0786,21780099958.0
2007-11-01 12:45:00,2.0786,2.0823,2.07805,2.07845,22558999946.0
2007-11-01 13:00:00,2.07845,2.0826,2.07785,2.07795,23593400004.0
2007-11-01 13:15:00,2.078,2.0824,2.0776,2.07985,19221543711.0
2007-11-01 13:30:00,2.07985,2.0838,2.07965,2.0807,23733910049.0
2007-11-01 13:45:00,2.08075,2.0824,2.08065,2.082,19877500009.0
2007-11-01 14:00:00,2.082,2.08325,2.0819,2.0828,21113600013.0
2007-11-01 14:15:00,2.0828,2.08365,2.0814,2.08335,16112499972.0
2007-11-01 14:30:00,2.08335,2.08515,2.0809,2.0844,16889844976.0
2007-11-01 14:45:00,2.0844,2.0844,2.08065,2.08275,12864749997.0
2007-11-01 15:00:00,2.0828,2.0835,2.0821,2.08315,13580549993.0
2007-11-01 15:15:00,2.08315,2.08325,2.0815,2.08235,11763512193.0
2007-11-01 15:30:00,2.0824,2.08265,2.0791,2.0798,12252900006.0
2007-11-01 15:45:00,2.0798,2.08195,2.0788,2.08115,17786199947.0
2007-11-01 16:00:00,2.08115,2.0813,2.0782,2.0803,22384064993.0
2007-11-01 16:15:00,2.08035,2.0804,2.07805,2.0793,20182300013.0
2007-11-01 16:30:00,2.0793,2.08085,2.0786,2.08075,18372800057.0
2007-11-01 16:45:00,2.08075,2.0809,2.0794,2.08005,19507700016.0
2007-11-01 17:00:00,2.08005,2.0841,2.0786,2.07885,20202449979.0
2007-11-01 17:15:00,2.07885,2.07995,2.0781,2.07925,20608300027.0
2007-11-01 17:30:00,2.07925,2.0854,2.0785,2.07865,20962399952.0
2007-11-01 17:45:00,2.07865,2.0861,2.07865,2.0816,19958300030.0
2007-11-01 18:00:00,2.0816,2.0842,2.08115,2.0838,18156699992.0
2007-11-01 18:15:00,2.0838,2.0868,2.0836,2.0857,19051559985.0
2007-11-01 18:30:00,2.0857,2.0872,2.0837,2.0871,17659100014.0
2007-11-01 18:45:00,2.0871,2.0874,2.08465,2.08485,19146699992.0
2007-11-01 19:00:00,2.08485,2.0852,2.0818,2.0844,23798100027.0
2007-11-01 19:15:00,2.0845,2.08465,2.0836,2.084,19610149958.0
2007-11-01 19:30:00,2.084,2.08425,2.08205,2.0822,18235299994.0
2007-11-01 19:45:00,2.0822,2.0839,2.0812,2.08155,21113700008.0
2007-11-01 20:00:00,2.08145,2.0835,2.0814,2.0823,19618699981.0
2007-11-01 20:15:00,2.0823,2.08295,2.08145,2.0823,20400417900.0
2007-11-01 20:30:00,2.0823,2.0844,2.08,2.08395,25608620026.0
2007-11-01 20:45:00,2.08395,2.0842,2.0781,2.08385,19403100008.0
2007-11-01 21:00:00,2.0838,2.084,2.0793,2.0799,24997799953.0
2007-11-01 21:15:00,2.08295,2.08315,2.08045,2.08045,18992899987.0
2007-11-01 21:30:00,2.08045,2.08115,2.08,2.0801,12944600003.0
2007-11-01 21:45:00,2.0801,2.08025,2.0778,2.0788,17784850005.0
2007-11-01 22:00:00,2.0788,2.0809,2.0785,2.08,20991849993.0
2007-11-01 22:15:00,2.07995,2.0805,2.0788,2.07885,22690799974.0
2007-11-01 22:30:00,2.07885,2.0792,2.0786,2.07875,20709999925.0
2007-11-01 22:45:00,2.07875,2.08055,2.0775,2.0775,17386800000.0
2007-11-01 23:00:00,2.0777,2.0806,2.0774,2.0792,17212900000.0
2007-11-01 23:15:00,2.0792,2.08025,2.0788,2.0788,13600200000.0
2007-11-01 23:30:00,2.0788,2.07955,2.0787,2.07885,17344300000.0
2007-11-01 23:45:00,2.07895,2.079,2.07735,2.07745,11128100000.0
2007-11-02 00:00:00,2.07745,2.07915,2.07735,2.07905,13150300000.0
2007-11-02 00:15:00,2.0791,2.0793,2.07805,2.07815,16064099963.0
2007-11-02 00:30:00,2.07815,2.07815,2.07695,2.07745,14549299991.0
2007-11-02 00:45:00,2.07735,2.07795,2.0773,2.07775,15848400029.0
2007-11-02 01:00:00,2.07775,2.07945,2.0765,2.079,17284099975.0
2007-11-02 01:15:00,2.07905,2.0793,2.0783,2.0784,12582700005.0
2007-11-02 01:30:00,2.0784,2.0784,2.0771,2.07765,12421900001.0
2007-11-02 01:45:00,2.07765,2.0779,2.07715,2.0778,13917000000.0
2007-11-02 02:00:00,2.0778,2.079,2.0764,2.0767,21329900002.0
2007-11-02 02:15:00,2.0784,2.0798,2.0768,2.0785,20145200013.0
2007-11-02 02:30:00,2.0792,2.0795,2.0776,2.0786,15064600014.0
2007-11-02 02:45:00,2.0785,2.07985,2.0784,2.0795,20098899979.0
2007-11-02 03:00:00,2.0797,2.0797,2.0783,2.0784,12568200000.0
2007-11-02 03:15:00,2.0786,2.0792,2.0783,2.0792,20461899961.0
2007-11-02 03:30:00,2.0785,2.0798,2.07755,2.07855,14578499991.0
2007-11-02 03:45:00,2.07855,2.0798,2.07835,2.07945,21297300083.0
2007-11-02 04:00:00,2.0797,2.0797,2.0787,2.0787,20117797503.0
2007-11-02 04:15:00,2.0787,2.0801,2.07855,2.07915,16543300000.0
2007-11-02 04:30:00,2.07915,2.0806,2.07905,2.0793,21582000008.0
2007-11-02 04:45:00,2.0793,2.0804,2.07915,2.08,21907799984.0
2007-11-02 05:00:00,2.07945,2.0801,2.07935,2.0798,18559500016.0
2007-11-02 05:15:00,2.07975,2.0801,2.0789,2.079,19835399876.0
2007-11-02 05:30:00,2.0799,2.0806,2.0777,2.08025,24861799939.0
2007-11-02 05:45:00,2.0802,2.08075,2.0788,2.0801,19687000024.0
2007-11-02 06:00:00,2.0793,2.0803,2.0793,2.08,19879199997.0
2007-11-02 06:15:00,2.08015,2.0802,2.0778,2.07905,19379799960.0
2007-11-02 06:30:00,2.07905,2.07915,2.0771,2.0778,16153400000.0
2007-11-02 06:45:00,2.078,2.0795,2.07785,2.07945,25649899968.0
2007-11-02 07:00:00,2.07945,2.08015,2.0782,2.08015,12298500017.0
2007-11-02 07:15:00,2.08015,2.08025,2.0773,2.0775,12771800013.0
2007-11-02 07:30:00,2.07745,2.0796,2.07745,2.079,21898820015.0
2007-11-02 07:45:00,2.0789,2.07945,2.0781,2.07815,19216200053.0
2007-11-02 08:00:00,2.07815,2.0825,2.07695,2.07725,20982899987.0
2007-11-02 08:15:00,2.0819,2.0832,2.07765,2.07815,20357299992.0
2007-11-02 08:30:00,2.07815,2.0832,2.07795,2.079,18138059961.0
2007-11-02 08:45:00,2.07905,2.0815,2.0781,2.08135,20697999930.0
2007-11-02 09:00:00,2.08135,2.0832,2.0811,2.0819,17844199978.0
2007-11-02 09:15:00,2.0819,2.08335,2.0819,2.0828,15286399994.0
2007-11-02 09:30:00,2.0828,2.0834,2.08225,2.0833,18863100057.0
2007-11-02 09:45:00,2.0833,2.0833,2.08235,2.08245,18596700005.0
2007-11-02 10:00:00,2.08245,2.08305,2.0816,2.08255,17759830034.0
2007-11-02 10:15:00,2.08255,2.0857,2.08255,2.0854,16899225007.0
2007-11-02 10:30:00,2.0856,2.0859,2.083,2.0837,19463600034.0
2007-11-02 10:45:00,2.085,2.0855,2.08365,2.08475,20676169914.0
2007-11-02 11:00:00,2.08475,2.0853,2.0832,2.0853,21750999921.0
2007-11-02 11:15:00,2.0853,2.086,2.0842,2.0855,20223699988.0
2007-11-02 11:30:00,2.0855,2.086,2.0828,2.085,22549200036.0
2007-11-02 11:45:00,2.085,2.0854,2.0816,2.0829,21919499954.0
2007-11-02 12:00:00,2.08285,2.0841,2.08265,2.0832,17729800003.0
2007-11-02 12:15:00,2.0832,2.08435,2.08295,2.08335,16874899973.0
2007-11-02 12:30:00,2.0834,2.08345,2.0815,2.0816,22651199968.0
2007-11-02 12:45:00,2.0841,2.0847,2.0816,2.0823,18941200021.0
2007-11-02 13:00:00,2.0823,2.0848,2.08225,2.0827,18420199947.0
2007-11-02 13:15:00,2.08275,2.08395,2.0827,2.0833,15559899998.0
2007-11-02 13:30:00,2.0833,2.08535,2.08305,2.08435,20605799994.0
2007-11-02 13:45:00,2.0843,2.08545,2.0818,2.08545,18585899988.0
2007-11-02 14:00:00,2.0855,2.08555,2.08435,2.08465,15250200021.0
2007-11-02 14:15:00,2.08465,2.08475,2.0828,2.08345,13404500013.0
2007-11-02 14:30:00,2.08345,2.08695,2.07845,2.0845,22653852538.0
2007-11-02 14:45:00,2.0845,2.0848,2.08115,2.0815,17322362488.0
2007-11-02 15:00:00,2.0814,2.0843,2.08115,2.0829,17619000018.0
2007-11-02 15:15:00,2.0828,2.08405,2.08255,2.0827,16297349992.0
2007-11-02 15:30:00,2.0827,2.08355,2.0818,2.0823,20567640035.0
2007-11-02 15:45:00,2.0822,2.08375,2.08175,2.0837,16441899997.0
2007-11-02 16:00:00,2.0825,2.08335,2.0815,2.08245,15278200022.0
2007-11-02 16:15:00,2.08245,2.08275,2.07995,2.0824,18673262485.0
2007-11-02 16:30:00,2.0824,2.0828,2.0812,2.08255,13899750033.0
2007-11-02 16:45:00,2.08255,2.08375,2.08135,2.08275,15963309994.0
2007-11-02 17:00:00,2.08275,2.0838,2.0823,2.08265,14474200005.0
2007-11-02 17:15:00,2.08265,2.0829,2.08175,2.08215,16256100005.0
2007-11-02 17:30:00,2.08225,2.0835,2.08195,2.0833,17883999991.0
2007-11-02 17:45:00,2.0833,2.0834,2.0818,2.08185,14043400005.0
2007-11-02 18:00:00,2.08185,2.0892,2.08155,2.08525,16877300029.0
2007-11-02 18:15:00,2.08515,2.08535,2.08425,2.08525,16479150017.0
2007-11-02 18:30:00,2.08525,2.087,2.0849,2.08635,15110149982.0
2007-11-02 18:45:00,2.08635,2.08945,2.08605,2.0891,15694049996.0
2007-11-02 19:00:00,2.0891,2.0895,2.08805,2.0882,17633849981.0
2007-11-02 19:15:00,2.0882,2.0892,2.08775,2.0878,17670449964.0
2007-11-02 19:30:00,2.08785,2.0893,2.0878,2.08875,21695000014.0
2007-11-02 19:45:00,2.08875,2.0895,2.08795,2.0892,19532250002.0
2007-11-02 20:00:00,2.0892,2.08945,2.08875,2.0894,21456700034.0
2007-11-02 20:15:00,2.0894,2.0895,2.08845,2.0893,16537299957.0
2007-11-02 20:30:00,2.0893,2.0895,2.0885,2.0889,13512999984.0
2007-11-02 20:45:00,2.0889,2.0893,2.0886,2.0888,15001249976.0
2007-11-02 21:00:00,2.0888,2.08925,2.0887,2.08905,18442149996.0
2007-11-02 21:15:00,2.08905,2.08945,2.08895,2.0892,15623400004.0
2007-11-02 21:30:00,2.0892,2.08945,2.0888,2.08935,21891099966.0
2007-11-02 21:45:00,2.08935,2.08965,2.0891,2.0894,18157700017.0
2007-11-02 22:00:00,2.0894,2.08945,2.0888,2.0892,18368799970.0
2007-11-02 22:15:00,2.0892,2.0895,2.0888,2.0891,17941500002.0
2007-11-02 22:30:00,2.08905,2.08915,2.08865,2.08895,16817099989.0
2007-11-02 22:45:00,2.0889,2.08955,2.0888,2.08925,12817699994.0
2007-11-05 00:00:00,2.0887,2.0888,2.0882,2.0886,7603200000.0
2007-11-05 00:15:00,2.0884,2.0888,2.0883,2.0884,6912000000.0
2007-11-05 00:30:00,2.0883,2.0885,2.0881,2.0883,4147200000.0
2007-11-05 00:45:00,2.0882,2.0885,2.0877,2.0877,5529600000.0
2007-11-05 01:00:00,2.0878,2.0879,2.0865,2.0872,10368000000.0
2007-11-05 01:15:00,2.0871,2.0886,2.0871,2.0885,8294400000.0
2007-11-05 01:30:00,2.0886,2.0886,2.088,2.0884,8294400000.0
2007-11-05 01:45:00,2.0885,2.089,2.0882,2.089,8985600000.0
2007-11-05 02:00:00,2.0877,2.089,2.0865,2.0872,22132700023.0
2007-11-05 02:15:00,2.0872,2.0886,2.0869,2.0885,21960799951.0
2007-11-05 02:30:00,2.0885,2.0888,2.08795,2.0884,19535950006.0
2007-11-05 02:45:00,2.0884,2.08905,2.088,2.08885,17212700036.0
2007-11-05 03:00:00,2.0888,2.08935,2.0885,2.0891,15736250010.0
2007-11-05 03:15:00,2.0891,2.0893,2.0883,2.0883,16848100072.0
2007-11-05 03:30:00,2.0886,2.0889,2.0883,2.08875,18424499972.0
2007-11-05 03:45:00,2.08875,2.08885,2.088,2.08835,15796800000.0
2007-11-05 04:00:00,2.08835,2.0888,2.0874,2.08865,18862700030.0
2007-11-05 04:15:00,2.08865,2.08875,2.08805,2.0883,15039300015.0
2007-11-05 04:30:00,2.0883,2.08865,2.0872,2.0875,20098299963.0
2007-11-05 04:45:00,2.0879,2.0882,2.0878,2.088,21713300045.0
2007-11-05 05:00:00,2.088,2.0886,2.08665,2.08685,20126099957.0
2007-11-05 05:15:00,2.0869,2.0875,2.0862,2.08705,17347299997.0
2007-11-05 05:30:00,2.0871,2.0882,2.08685,2.088,19011400009.0
2007-11-05 05:45:00,2.0874,2.08755,2.0866,2.0875,19158099933.0
2007-11-05 06:00:00,2.08775,2.08845,2.08725,2.08845,11900400012.0
2007-11-05 06:15:00,2.08845,2.0892,2.0871,2.0891,21427199985.0
2007-11-05 06:30:00,2.0869,2.08885,2.0868,2.088,18862899996.0
2007-11-05 06:45:00,2.088,2.0884,2.087,2.0876,22828600164.0
2007-11-05 07:00:00,2.08785,2.08805,2.0874,2.0877,14589650032.0
2007-11-05 07:15:00,2.0879,2.0879,2.08665,2.0873,24665149927.0
2007-11-05 07:30:00,2.0875,2.08855,2.0867,2.08795,23134199916.0
2007-11-05 07:45:00,2.08795,2.0887,2.08695,2.08735,19486899991.0
2007-11-05 08:00:00,2.08735,2.0881,2.08705,2.0877,15856599936.0
2007-11-05 08:15:00,2.0877,2.08795,2.08715,2.08725,12485147202.0
2007-11-05 08:30:00,2.08725,2.0876,2.0867,2.08725,16581900012.0
2007-11-05 08:45:00,2.08725,2.0892,2.08725,2.0877,15583799954.0
2007-11-05 09:00:00,2.0877,2.08775,2.08545,2.08585,19141800048.0
2007-11-05 09:15:00,2.08595,2.0872,2.0837,2.08665,18635099977.0
2007-11-05 09:30:00,2.08665,2.0886,2.086,2.08815,16818599990.0
2007-11-05 09:45:00,2.08815,2.08935,2.0833,2.0884,17604300021.0
2007-11-05 10:00:00,2.0884,2.0884,2.0841,2.08425,14137649977.0
2007-11-05 10:15:00,2.08425,2.08475,2.08275,2.08325,19741380066.0
2007-11-05 10:30:00,2.0833,2.08445,2.0821,2.0839,21621975026.0
2007-11-05 10:45:00,2.0839,2.084,2.0814,2.0834,19863749972.0
2007-11-05 11:00:00,2.081,2.0852,2.0797,2.0844,24131299954.0
2007-11-05 11:15:00,2.0844,2.0862,2.0843,2.08505,20905000015.0
2007-11-05 11:30:00,2.0818,2.08415,2.08055,2.08095,14938050011.0
2007-11-05 11:45:00,2.08095,2.0818,2.08035,2.0812,22020149992.0
2007-11-05 12:00:00,2.0812,2.0813,2.0796,2.08065,19552249953.0
2007-11-05 12:15:00,2.08065,2.08275,2.08015,2.08185,18238819562.0
2007-11-05 12:30:00,2.08185,2.08305,2.08175,2.08225,18038300007.0
2007-11-05 12:45:00,2.08225,2.08225,2.08015,2.081,12854299974.0
2007-11-05 13:00:00,2.081,2.0813,2.07985,2.0811,16738413408.0
2007-11-05 13:15:00,2.0811,2.0818,2.0784,2.07945,19267400016.0
2007-11-05 13:30:00,2.07945,2.0807,2.079,2.08015,18111270017.0
2007-11-05 13:45:00,2.08015,2.0826,2.08015,2.0815,17520450032.0
2007-11-05 14:00:00,2.08145,2.0822,2.08015,2.08025,18099099999.0
2007-11-05 14:15:00,2.08025,2.0808,2.07845,2.0793,17764730045.0
2007-11-05 14:30:00,2.0793,2.08,2.0788,2.07945,15628399999.0
2007-11-05 14:45:00,2.07945,2.08065,2.0791,2.0805,21259449990.0
2007-11-05 15:00:00,2.0805,2.0814,2.08005,2.0814,16354799993.0
2007-11-05 15:15:00,2.0814,2.0814,2.0801,2.0802,15900625007.0
2007-11-05 15:30:00,2.0802,2.08055,2.0792,2.07945,15133499993.0
2007-11-05 15:45:00,2.07945,2.0802,2.07815,2.08,12345330000.0
2007-11-05 16:00:00,2.08,2.0809,2.07955,2.0796,8348190001.0
2007-11-05 16:15:00,2.07965,2.08015,2.0787,2.0791,7221949993.0
2007-11-05 16:30:00,2.0791,2.0804,2.07885,2.0795,10668099984.0
2007-11-05 16:45:00,2.0795,2.08075,2.0791,2.08035,11721499995.0
2007-11-05 17:00:00,2.08035,2.0821,2.07985,2.08165,13174743396.0
2007-11-05 17:15:00,2.08165,2.08205,2.0811,2.0814,10916400005.0
2007-11-05 17:30:00,2.0814,2.0819,2.0808,2.08145,9789200001.0
2007-11-05 17:45:00,2.0814,2.0816,2.0801,2.0805,10397099993.0
2007-11-05 18:00:00,2.0805,2.081,2.07965,2.07985,7273749999.0
2007-11-05 18:15:00,2.07985,2.08005,2.07865,2.0791,10250000001.0
2007-11-05 18:30:00,2.0791,2.08085,2.079,2.0808,12263499996.0
2007-11-05 18:45:00,2.0808,2.0808,2.0797,2.0797,7674150022.0
2007-11-05 19:00:00,2.07975,2.0801,2.0793,2.0799,6468600011.0
2007-11-05 19:15:00,2.0799,2.07995,2.07925,2.0798,6042950002.0
2007-11-05 19:30:00,2.0798,2.0803,2.0794,2.0796,4164099998.0
2007-11-05 19:45:00,2.0796,2.08045,2.07945,2.08045,4198699998.0
2007-11-05 20:00:00,2.08045,2.0809,2.08035,2.08075,4677599993.0
2007-11-05 20:15:00,2.08075,2.08075,2.0796,2.08015,6077200001.0
2007-11-05 20:30:00,2.0801,2.08055,2.07975,2.08035,6521399992.0
2007-11-05 20:45:00,2.0804,2.0806,2.07935,2.0798,8268500005.0
2007-11-05 21:00:00,2.0798,2.08055,2.0796,2.08005,5517200003.0
2007-11-05 21:15:00,2.0802,2.0803,2.07995,2.0803,6893400008.0
2007-11-05 21:30:00,2.0803,2.0808,2.07965,2.08065,6141799996.0
2007-11-05 21:45:00,2.08065,2.0807,2.08005,2.0804,7167399990.0
2007-11-05 22:00:00,2.0804,2.0812,2.08025,2.08115,8366050013.0
2007-11-05 22:15:00,2.08115,2.08155,2.0805,2.08055,6817700007.0
2007-11-05 22:30:00,2.08055,2.0809,2.08025,2.08025,4449100000.0
2007-11-05 22:45:00,2.08025,2.08125,2.07985,2.08095,5877799999.0
2007-11-05 23:00:00,2.0809,2.08125,2.08015,2.08025,3431799999.0
2007-11-05 23:15:00,2.08025,2.08025,2.0791,2.07965,3864799996.0
2007-11-05 23:30:00,2.07965,2.0803,2.07935,2.0801,4020700008.0
2007-11-05 23:45:00,2.0801,2.08075,2.0797,2.08025,2172300004.0
2007-11-06 00:00:00,2.08015,2.0809,2.08015,2.08065,2830500000.0
2007-11-06 00:15:00,2.08065,2.0815,2.08055,2.08115,2657800000.0
2007-11-06 00:30:00,2.08105,2.08115,2.08035,2.08065,3447699999.0
2007-11-06 00:45:00,2.08065,2.08095,2.08035,2.08045,1909100001.0
2007-11-06 01:00:00,2.08045,2.0807,2.08015,2.0804,2547400007.0
2007-11-06 01:15:00,2.0804,2.08145,2.08015,2.0809,1781899995.0
2007-11-06 01:30:00,2.0809,2.08165,2.08045,2.08105,3201700001.0
2007-11-06 01:45:00,2.08115,2.0812,2.08065,2.08095,1650800002.0
2007-11-06 02:00:00,2.08095,2.0812,2.08055,2.08095,3385799989.0
2007-11-06 02:15:00,2.08095,2.0813,2.08065,2.08095,2561650000.0
2007-11-06 02:30:00,2.08085,2.0815,2.08085,2.0813,3469500002.0
2007-11-06 02:45:00,2.0813,2.0815,2.08115,2.0813,3048499999.0
2007-11-06 03:00:00,2.0813,2.0817,2.08115,2.08155,4252400000.0
2007-11-06 03:15:00,2.0815,2.0815,2.08075,2.0812,7317400010.0
2007-11-06 03:30:00,2.08105,2.0813,2.08085,2.0812,7854899996.0
2007-11-06 03:45:00,2.0811,2.08175,2.08105,2.08175,3860699977.0
2007-11-06 04:00:00,2.08175,2.0819,2.08135,2.08145,3238499997.0
2007-11-06 04:15:00,2.08145,2.08165,2.08115,2.0814,2115600000.0
2007-11-06 04:30:00,2.08145,2.0817,2.08115,2.0815,2144800001.0
2007-11-06 04:45:00,2.0815,2.0818,2.0813,2.08165,3085499991.0
2007-11-06 05:00:00,2.08165,2.0817,2.08135,2.0817,2040000002.0
2007-11-06 05:15:00,2.0817,2.0817,2.08115,2.0813,2692800003.0
2007-11-06 05:30:00,2.0813,2.0816,2.08115,2.08135,3547500013.0
2007-11-06 05:45:00,2.08135,2.0818,2.08115,2.08155,2495799983.0
2007-11-06 06:00:00,2.08155,2.0819,2.08135,2.0814,4444800018.0
2007-11-06 06:15:00,2.0814,2.0816,2.081,2.08125,2407300000.0
2007-11-06 06:30:00,2.08125,2.082,2.0811,2.0816,2655600000.0
2007-11-06 06:45:00,2.0816,2.0822,2.0816,2.0822,3645099993.0
2007-11-06 07:00:00,2.0822,2.085,2.08195,2.0849,4354349999.0
2007-11-06 07:15:00,2.0848,2.085,2.08355,2.0836,5990799999.0
2007-11-06 07:30:00,2.0836,2.0851,2.08345,2.08445,3983800001.0
2007-11-06 07:45:00,2.08445,2.0848,2.08385,2.08455,3650799998.0
2007-11-06 08:00:00,2.08455,2.085,2.08415,2.085,3021137514.0
2007-11-06 08:15:00,2.085,2.0855,2.0842,2.0846,4429000000.0
2007-11-06 08:30:00,2.0846,2.08525,2.08455,2.08495,3322900000.0
2007-11-06 08:45:00,2.08495,2.0855,2.0848,2.085,6961600001.0
2007-11-06 09:00:00,2.085,2.085,2.0839,2.08455,7305700002.0
2007-11-06 09:15:00,2.08455,2.08465,2.0838,2.08425,5239500000.0
2007-11-06 09:30:00,2.08425,2.0851,2.08395,2.0845,8549299994.0
2007-11-06 09:45:00,2.08445,2.08775,2.0844,2.08715,10960200007.0
2007-11-06 10:00:00,2.08715,2.0884,2.0868,2.0878,15538880008.0
2007-11-06 10:15:00,2.0878,2.0883,2.08685,2.0871,17085559990.0
2007-11-06 10:30:00,2.0871,2.0878,2.08655,2.08755,15568804401.0
2007-11-06 10:45:00,2.08755,2.08815,2.08645,2.0865,13626000005.0
2007-11-06 11:00:00,2.08645,2.08665,2.08555,2.086,12906900026.0
2007-11-06 11:15:00,2.086,2.08705,2.086,2.08635,6699349993.0
2007-11-06 11:30:00,2.08635,2.0868,2.0845,2.08455,11036799989.0
2007-11-06 11:45:00,2.08465,2.0853,2.08415,2.08455,11998443500.0
2007-11-06 12:00:00,2.08455,2.08485,2.0835,2.0837,9636300006.0
2007-11-06 12:15:00,2.0837,2.08615,2.0837,2.08575,9125499994.0
2007-11-06 12:30:00,2.08575,2.08575,2.08445,2.0849,5599100006.0
2007-11-06 12:45:00,2.0849,2.08535,2.08415,2.0848,7159599998.0
2007-11-06 13:00:00,2.08485,2.08755,2.0848,2.0873,10823199997.0
2007-11-06 13:15:00,2.0873,2.0874,2.0866,2.08715,8510100001.0
2007-11-06 13:30:00,2.08715,2.0876,2.08645,2.0876,7953900008.0
2007-11-06 13:45:00,2.0876,2.0882,2.0872,2.0875,11934100001.0
2007-11-06 14:00:00,2.08745,2.0877,2.086,2.0861,8226100001.0
2007-11-06 14:15:00,2.0861,2.08685,2.08575,2.0864,8932699986.0
2007-11-06 14:30:00,2.0864,2.0874,2.08625,2.08715,5924000001.0
2007-11-06 14:45:00,2.08715,2.08715,2.0862,2.0865,7531799985.0
2007-11-06 15:00:00,2.08645,2.0878,2.08615,2.08745,8279449986.0
2007-11-06 15:15:00,2.08745,2.0875,2.08615,2.08705,9933199998.0
2007-11-06 15:30:00,2.08705,2.0879,2.087,2.0877,8636350003.0
2007-11-06 15:45:00,2.08765,2.089,2.08765,2.08885,11784099977.0
2007-11-06 16:00:00,2.0888,2.0906,2.0883,2.0895,12230899998.0
2007-11-06 16:15:00,2.0895,2.0896,2.0881,2.08875,8325999999.0
2007-11-06 16:30:00,2.08875,2.08885,2.0876,2.088,9212349998.0
2007-11-06 16:45:00,2.088,2.08915,2.0877,2.08845,9396899975.0
2007-11-06 17:00:00,2.08835,2.0889,2.088,2.08845,10512649982.0
2007-11-06 17:15:00,2.08845,2.08845,2.0872,2.0875,11855099985.0
2007-11-06 17:30:00,2.0875,2.0877,2.08655,2.0874,12122750000.0
2007-11-06 17:45:00,2.0874,2.0881,2.08675,2.08755,11811300001.0
2007-11-06 18:00:00,2.0875,2.0882,2.0874,2.0875,9087975001.0
2007-11-06 18:15:00,2.0875,2.08765,2.0864,2.0868,10833900003.0
2007-11-06 18:30:00,2.0868,2.0869,2.08505,2.0858,12213500001.0
2007-11-06 18:45:00,2.0858,2.086,2.08515,2.0857,11425400012.0
2007-11-06 19:00:00,2.0857,2.0859,2.08525,2.0857,12137937516.0
2007-11-06 19:15:00,2.0857,2.08625,2.08545,2.0859,6993350000.0
2007-11-06 19:30:00,2.08595,2.0861,2.08525,2.08525,6891199986.0
2007-11-06 19:45:00,2.08525,2.08555,2.08505,2.08505,9625600000.0
2007-11-06 20:00:00,2.0851,2.0859,2.08495,2.08585,8701099993.0
2007-11-06 20:15:00,2.08585,2.0864,2.08575,2.086,7919100024.0
2007-11-06 20:30:00,2.086,2.0872,2.08545,2.0858,9781099968.0
2007-11-06 20:45:00,2.0858,2.0863,2.08555,2.0857,6866999999.0
2007-11-06 21:00:00,2.0857,2.0871,2.0857,2.0867,9075099999.0
2007-11-06 21:15:00,2.0867,2.08695,2.0865,2.0869,7637029995.0
2007-11-06 21:30:00,2.0869,2.08735,2.08675,2.08715,6853300012.0
2007-11-06 21:45:00,2.08715,2.0873,2.0867,2.0868,9501400020.0
2007-11-06 22:00:00,2.08685,2.08685,2.08575,2.0862,4840200000.0
2007-11-06 22:15:00,2.0862,2.0868,2.08595,2.08655,4376099991.0
2007-11-06 22:30:00,2.08655,2.0868,2.0863,2.08675,4028200014.0
2007-11-06 22:45:00,2.08675,2.08705,2.08665,2.08695,3847957497.0
2007-11-06 23:00:00,2.08695,2.0875,2.08655,2.08725,4993700002.0
2007-11-06 23:15:00,2.08725,2.0878,2.08715,2.0878,4356525000.0
2007-11-06 23:30:00,2.0878,2.0878,2.08715,2.08745,1833800000.0
2007-11-06 23:45:00,2.08745,2.0878,2.08735,2.0876,4104499992.0
2007-11-07 00:00:00,2.08755,2.08825,2.08735,2.08795,2698600001.0
2007-11-07 00:15:00,2.08795,2.0884,2.08785,2.088,1526600000.0
2007-11-07 00:30:00,2.088,2.08815,2.08755,2.08775,2232100002.0
2007-11-07 00:45:00,2.08775,2.0882,2.08745,2.088,2984399995.0
2007-11-07 01:00:00,2.088,2.0881,2.08655,2.08665,2904100003.0
2007-11-07 01:15:00,2.08665,2.08715,2.08595,2.08665,3941700000.0
2007-11-07 01:30:00,2.08665,2.0871,2.08655,2.08695,2435799998.0
2007-11-07 01:45:00,2.08695,2.0871,2.08665,2.08705,2439600033.0
2007-11-07 02:00:00,2.08705,2.0873,2.0868,2.08685,2791299999.0
2007-11-07 02:15:00,2.08685,2.08745,2.0867,2.08695,3502500000.0
2007-11-07 02:30:00,2.08695,2.0873,2.08665,2.08705,3791000002.0
2007-11-07 02:45:00,2.08705,2.0873,2.08695,2.0871,5240599951.0
2007-11-07 03:00:00,2.0871,2.08725,2.08675,2.0868,7411200001.0
2007-11-07 03:15:00,2.0868,2.08725,2.08675,2.08725,3382899993.0
2007-11-07 03:30:00,2.08725,2.0876,2.08715,2.08735,2804999995.0
2007-11-07 03:45:00,2.0873,2.0874,2.08705,2.08725,4178800001.0
2007-11-07 04:00:00,2.08725,2.08825,2.08695,2.0882,5791099980.0
2007-11-07 04:15:00,2.0882,2.0945,2.08785,2.0944,6151900009.0
2007-11-07 04:30:00,2.0943,2.09485,2.0915,2.09235,8066200022.0
2007-11-07 04:45:00,2.09235,2.0929,2.0912,2.0915,6647400009.0
2007-11-07 05:00:00,2.0915,2.0925,2.0915,2.09205,4221149989.0
2007-11-07 05:15:00,2.0921,2.0935,2.0921,2.0931,6247199999.0
2007-11-07 05:30:00,2.0931,2.0939,2.09225,2.09305,6702799993.0
2007-11-07 05:45:00,2.09305,2.09305,2.09165,2.0929,4790800000.0
2007-11-07 06:00:00,2.0929,2.0941,2.09265,2.0939,6431800011.0
2007-11-07 06:15:00,2.0939,2.0943,2.09355,2.09375,5644700001.0
2007-11-07 06:30:00,2.09375,2.094,2.09255,2.0936,6725400003.0
2007-11-07 06:45:00,2.0936,2.0944,2.0933,2.0938,5125099994.0
2007-11-07 07:00:00,2.0938,2.09415,2.09315,2.0933,3882152505.0
2007-11-07 07:15:00,2.0933,2.09465,2.09325,2.0944,6662699998.0
2007-11-07 07:30:00,2.0944,2.0945,2.09355,2.0945,8374100001.0
2007-11-07 07:45:00,2.0945,2.0948,2.09395,2.09445,6892900004.0
2007-11-07 08:00:00,2.09435,2.0955,2.09435,2.09445,7524700001.0
2007-11-07 08:15:00,2.09445,2.0947,2.0935,2.09385,5322700001.0
2007-11-07 08:30:00,2.09385,2.0949,2.09355,2.0942,5075099991.0
2007-11-07 08:45:00,2.0942,2.0953,2.0938,2.0945,5906100003.0
2007-11-07 09:00:00,2.0946,2.09525,2.0934,2.0934,6077399997.0
2007-11-07 09:15:00,2.0934,2.095,2.093,2.09475,7269300003.0
2007-11-07 09:30:00,2.09475,2.09475,2.09305,2.09335,7467199993.0
2007-11-07 09:45:00,2.09335,2.0951,2.0933,2.09405,8337500004.0
2007-11-07 10:00:00,2.09405,2.0946,2.09295,2.09325,11322500008.0
2007-11-07 10:15:00,2.09325,2.0941,2.09315,2.09405,9663499986.0
2007-11-07 10:30:00,2.09405,2.09475,2.09365,2.0938,12510019954.0
2007-11-07 10:45:00,2.0938,2.1014,2.09365,2.09645,16632599961.0
2007-11-07 11:00:00,2.09645,2.09855,2.09585,2.09835,18909799999.0
2007-11-07 11:15:00,2.09845,2.10265,2.09785,2.10165,16798100004.0
2007-11-07 11:30:00,2.10165,2.10265,2.10075,2.10185,17109149981.0
2007-11-07 11:45:00,2.10185,2.1038,2.1009,2.10375,19936349957.0
2007-11-07 12:00:00,2.1038,2.10515,2.1015,2.10265,15939499992.0
2007-11-07 12:15:00,2.10265,2.103,2.1013,2.10205,10324649993.0
2007-11-07 12:30:00,2.10205,2.10215,2.10065,2.10105,10964399999.0
2007-11-07 12:45:00,2.10105,2.1017,2.1006,2.1015,11517599993.0
2007-11-07 13:00:00,2.1015,2.1018,2.10015,2.1004,11629799986.0
2007-11-07 13:15:00,2.1004,2.10295,2.10015,2.10245,10911350002.0
2007-11-07 13:30:00,2.10245,2.1037,2.10235,2.1024,12206199991.0
2007-11-07 13:45:00,2.1024,2.1027,2.10005,2.10085,15570275024.0
2007-11-07 14:00:00,2.10085,2.1044,2.0988,2.1,19887123432.0
2007-11-07 14:15:00,2.1,2.1037,2.09865,2.1035,18360250017.0
2007-11-07 14:30:00,2.09935,2.1041,2.09855,2.1,14774950011.0
2007-11-07 14:45:00,2.1,2.1046,2.09995,2.10185,17352749987.0
2007-11-07 15:00:00,2.10185,2.10515,2.10185,2.10435,17953049982.0
2007-11-07 15:15:00,2.10435,2.10435,2.1018,2.10345,17124849996.0
2007-11-07 15:30:00,2.1035,2.106,2.10275,2.1034,18929599996.0
2007-11-07 15:45:00,2.10535,2.10715,2.1039,2.1051,24291242437.0
2007-11-07 16:00:00,2.105,2.1057,2.10345,2.10375,25855699967.0
2007-11-07 16:15:00,2.10365,2.1044,2.10315,2.1033,10146499999.0
2007-11-07 16:30:00,2.10325,2.1044,2.1032,2.1035,8084099998.0
2007-11-07 16:45:00,2.1035,2.1054,2.1032,2.1052,6636400004.0
2007-11-07 17:00:00,2.1052,2.1063,2.10475,2.10475,10801050008.0
2007-11-07 17:15:00,2.10475,2.1051,2.10365,2.10375,15933199943.0
2007-11-07 17:30:00,2.1043,2.10495,2.10375,2.10405,13352999983.0
2007-11-07 17:45:00,2.1031,2.1045,2.103,2.10375,15304399980.0
2007-11-07 18:00:00,2.10375,2.1054,2.10325,2.1046,21102099977.0
2007-11-07 18:15:00,2.1042,2.10485,2.10375,2.1043,25145300013.0
2007-11-07 18:30:00,2.1043,2.1046,2.10265,2.1031,7433599999.0
2007-11-07 18:45:00,2.1031,2.1047,2.103,2.10415,11300700002.0
2007-11-07 19:00:00,2.10415,2.10485,2.10385,2.1047,10188400013.0
2007-11-07 19:15:00,2.1047,2.10525,2.1043,2.105,8049099999.0
2007-11-07 19:30:00,2.105,2.1051,2.1035,2.10355,3701799998.0
2007-11-07 19:45:00,2.10355,2.10475,2.10335,2.1045,5064399994.0
2007-11-07 20:00:00,2.1045,2.1054,2.10395,2.1052,7770630013.0
2007-11-07 20:15:00,2.1052,2.10535,2.104,2.1045,9054839991.0
2007-11-07 20:30:00,2.1045,2.105,2.10365,2.10435,7623069979.0
2007-11-07 20:45:00,2.1044,2.10545,2.1039,2.10495,7327599994.0
2007-11-07 21:00:00,2.10495,2.1051,2.1039,2.10435,6731899998.0
2007-11-07 21:15:00,2.10435,2.1046,2.1037,2.1037,5841840007.0
2007-11-07 21:30:00,2.1037,2.10465,2.1035,2.1045,7213609982.0
2007-11-07 21:45:00,2.1045,2.10505,2.10405,2.10475,7042732498.0
2007-11-07 22:00:00,2.1047,2.1049,2.10355,2.10385,6418408004.0
2007-11-07 22:15:00,2.10385,2.10385,2.10055,2.1018,6034842501.0
2007-11-07 22:30:00,2.1018,2.10235,2.10065,2.10175,8281900003.0
2007-11-07 22:45:00,2.10175,2.10195,2.10005,2.10105,6910749993.0
2007-11-07 23:00:00,2.1011,2.1028,2.10095,2.10245,5319800008.0
2007-11-07 23:15:00,2.10245,2.10265,2.10185,2.10225,2875199999.0
2007-11-07 23:30:00,2.10225,2.10235,2.1016,2.1023,2058700011.0
2007-11-07 23:45:00,2.1023,2.10295,2.101,2.1015,3001199998.0
2007-11-08 00:00:00,2.10145,2.1022,2.09785,2.09785,3631799999.0
2007-11-08 00:15:00,2.09785,2.099,2.0971,2.09835,4923300006.0
2007-11-08 00:30:00,2.09835,2.0995,2.0982,2.09835,2997600007.0
2007-11-08 00:45:00,2.09835,2.0997,2.09765,2.09955,2911400000.0
2007-11-08 01:00:00,2.09945,2.1003,2.09915,2.0995,3807899995.0
2007-11-08 01:15:00,2.0995,2.10035,2.099,2.1002,2977500003.0
2007-11-08 01:30:00,2.1002,2.10035,2.09945,2.10015,3505300004.0
2007-11-08 01:45:00,2.10015,2.10025,2.0991,2.09945,2638100000.0
2007-11-08 02:00:00,2.09945,2.10145,2.0991,2.101,3731499993.0
2007-11-08 02:15:00,2.10095,2.1018,2.1005,2.10155,3224849997.0
2007-11-08 02:30:00,2.10155,2.1022,2.1011,2.1019,3727550003.0
2007-11-08 02:45:00,2.1019,2.1025,2.10105,2.10135,9305949983.0
2007-11-08 03:00:00,2.1014,2.1026,2.10045,2.1026,9627899946.0
2007-11-08 03:15:00,2.1026,2.1031,2.1015,2.10245,7157800007.0
2007-11-08 03:30:00,2.10245,2.10275,2.10145,2.10155,5511100002.0
2007-11-08 03:45:00,2.10155,2.102,2.10095,2.10185,8587149983.0
2007-11-08 04:00:00,2.10185,2.10205,2.1012,2.1015,1841300000.0
2007-11-08 04:15:00,2.1015,2.1015,2.10025,2.10055,2596000001.0
2007-11-08 04:30:00,2.10055,2.10105,2.10045,2.10055,1531299998.0
2007-11-08 04:45:00,2.10055,2.1012,2.10035,2.10075,2872900011.0
2007-11-08 05:00:00,2.10075,2.10205,2.10075,2.10185,3043500000.0
2007-11-08 05:15:00,2.10185,2.10205,2.101,2.1013,2194700000.0
2007-11-08 05:30:00,2.1013,2.1021,2.1005,2.1019,2008900001.0
2007-11-08 05:45:00,2.10175,2.102,2.1006,2.1007,1661900002.0
2007-11-08 06:00:00,2.1007,2.10145,2.0996,2.0996,1959299998.0
2007-11-08 06:15:00,2.0996,2.10045,2.09855,2.09975,2542299998.0
2007-11-08 06:30:00,2.09975,2.09985,2.09915,2.0993,3349900002.0
2007-11-08 06:45:00,2.0993,2.0995,2.09905,2.09945,2637600005.0
2007-11-08 07:00:00,2.09945,2.09945,2.09835,2.0987,4951599999.0
2007-11-08 07:15:00,2.0987,2.099,2.09825,2.09875,4056800001.0
2007-11-08 07:30:00,2.09875,2.0999,2.0985,2.0995,3631699992.0
2007-11-08 07:45:00,2.0995,2.0996,2.09885,2.09895,4376099990.0
2007-11-08 08:00:00,2.09895,2.0995,2.0982,2.0992,4365349997.0
2007-11-08 08:15:00,2.0992,2.10125,2.099,2.10105,4822800000.0
2007-11-08 08:30:00,2.101,2.10325,2.10055,2.10105,4984500001.0
2007-11-08 08:45:00,2.10105,2.1016,2.0995,2.10025,4062199997.0
2007-11-08 09:00:00,2.10025,2.10105,2.0986,2.1008,8031000006.0
2007-11-08 09:15:00,2.1008,2.10195,2.09995,2.10085,7435500000.0
2007-11-08 09:30:00,2.10085,2.10215,2.10045,2.10175,7766000000.0
2007-11-08 09:45:00,2.10165,2.10355,2.10095,2.10175,9874799997.0
2007-11-08 10:00:00,2.10175,2.10365,2.0991,2.1034,10633259999.0
2007-11-08 10:15:00,2.10335,2.10375,2.10205,2.10205,9235339985.0
2007-11-08 10:30:00,2.10205,2.10455,2.10155,2.102,8157370001.0
2007-11-08 10:45:00,2.102,2.10365,2.1018,2.1032,7600200002.0
2007-11-08 11:00:00,2.1032,2.10335,2.1017,2.10245,6209349996.0
2007-11-08 11:15:00,2.10245,2.10245,2.10075,2.10155,5924129999.0
2007-11-08 11:30:00,2.10155,2.1034,2.10135,2.1031,8597825507.0
2007-11-08 11:45:00,2.1031,2.1038,2.1027,2.10295,6980900000.0
2007-11-08 12:00:00,2.10295,2.10305,2.1017,2.10265,6342649992.0
2007-11-08 12:15:00,2.10265,2.10275,2.1015,2.10205,7504700003.0
2007-11-08 12:30:00,2.10205,2.10455,2.10155,2.10455,6230049997.0
2007-11-08 12:45:00,2.10455,2.1062,2.10405,2.10525,11426175020.0
2007-11-08 13:00:00,2.10525,2.106,2.1048,2.1051,7992099998.0
2007-11-08 13:15:00,2.1051,2.10545,2.1043,2.1048,7749262394.0
2007-11-08 13:30:00,2.10465,2.10575,2.10365,2.10405,11196362481.0
2007-11-08 13:45:00,2.10405,2.1041,2.09965,2.10115,14989497519.0
2007-11-08 14:00:00,2.10115,2.10875,2.10115,2.10555,15331377553.0
2007-11-08 14:15:00,2.10555,2.10705,2.10515,2.10615,9105399995.0
2007-11-08 14:30:00,2.10615,2.10645,2.1054,2.1062,6717600011.0
2007-11-08 14:45:00,2.10615,2.10775,2.1057,2.10625,5980399993.0
2007-11-08 15:00:00,2.10625,2.10735,2.1062,2.1062,6272150003.0
2007-11-08 15:15:00,2.10625,2.10655,2.1057,2.106,6639200003.0
2007-11-08 15:30:00,2.106,2.1068,2.10545,2.10585,7462524990.0
2007-11-08 15:45:00,2.10585,2.1067,2.1054,2.10635,6433999997.0
2007-11-08 16:00:00,2.1063,2.10785,2.106,2.1073,7918999998.0
2007-11-08 16:15:00,2.1073,2.1074,2.10555,2.10565,7349399998.0
2007-11-08 16:30:00,2.10565,2.10675,2.10555,2.1058,8120900000.0
2007-11-08 16:45:00,2.10585,2.10665,2.10575,2.1064,7512749999.0
2007-11-08 17:00:00,2.1064,2.11045,2.1059,2.10875,9205712494.0
2007-11-08 17:15:00,2.10875,2.1113,2.10875,2.11,14240850008.0
2007-11-08 17:30:00,2.10985,2.1116,2.10965,2.11035,7801899998.0
2007-11-08 17:45:00,2.1103,2.11055,2.10795,2.1082,11572700000.0
2007-11-08 18:00:00,2.10815,2.1092,2.1079,2.109,12194899992.0
2007-11-08 18:15:00,2.109,2.1095,2.1083,2.109,10769799997.0
2007-11-08 18:30:00,2.109,2.1095,2.1086,2.1094,10155700008.0
2007-11-08 18:45:00,2.1094,2.11025,2.1092,2.1102,9457349982.0
2007-11-08 19:00:00,2.1102,2.1102,2.10815,2.1085,8858849291.0
2007-11-08 19:15:00,2.1085,2.11075,2.10745,2.11055,7925000004.0
2007-11-08 19:30:00,2.11055,2.11155,2.10905,2.111,7130250003.0
2007-11-08 19:45:00,2.111,2.11145,2.10965,2.1101,8269500008.0
2007-11-08 20:00:00,2.1101,2.11045,2.1089,2.1097,8603900019.0
2007-11-08 20:15:00,2.1097,2.1114,2.1092,2.11135,10881349968.0
2007-11-08 20:30:00,2.1114,2.11145,2.1106,2.11135,6856199996.0
2007-11-08 20:45:00,2.1113,2.11145,2.1101,2.11145,5737799996.0
2007-11-08 21:00:00,2.11145,2.11155,2.10995,2.11,9238019997.0
2007-11-08 21:15:00,2.11,2.11005,2.10925,2.10925,6561499992.0
2007-11-08 21:30:00,2.10925,2.10925,2.1071,2.1072,10540520011.0
2007-11-08 21:45:00,2.10715,2.10885,2.10705,2.10865,7198199999.0
2007-11-08 22:00:00,2.10865,2.109,2.10755,2.10875,7485800025.0
2007-11-08 22:15:00,2.10875,2.10965,2.10825,2.10955,8074600006.0
2007-11-08 22:30:00,2.10955,2.10955,2.1084,2.10885,6450899972.0
2007-11-08 22:45:00,2.10885,2.11065,2.10875,2.11035,5993700008.0
2007-11-08 23:00:00,2.11045,2.11045,2.1089,2.10895,7756600004.0
2007-11-08 23:15:00,2.10895,2.10915,2.10735,2.10755,3254600005.0
2007-11-08 23:30:00,2.10755,2.10765,2.10685,2.10725,2871800004.0
2007-11-08 23:45:00,2.10725,2.10735,2.1065,2.10725,3263099990.0
2007-11-09 00:00:00,2.10725,2.10755,2.10685,2.10725,3949100024.0
2007-11-09 00:15:00,2.10725,2.10765,2.10685,2.10735,4086899998.0
2007-11-09 00:30:00,2.10735,2.10745,2.10635,2.10645,4040599973.0
2007-11-09 00:45:00,2.10645,2.10705,2.10615,2.10645,6798400014.0
2007-11-09 01:00:00,2.10635,2.10685,2.10635,2.1068,2015999997.0
2007-11-09 01:15:00,2.1068,2.10715,2.10665,2.10685,1522800000.0
2007-11-09 01:30:00,2.10685,2.10735,2.10665,2.10705,2921799996.0
2007-11-09 01:45:00,2.10705,2.10795,2.10705,2.10775,3974300000.0
2007-11-09 02:00:00,2.10775,2.1082,2.10765,2.10785,4197899986.0
2007-11-09 02:15:00,2.10785,2.10895,2.10775,2.10865,4615600000.0
2007-11-09 02:30:00,2.10855,2.10885,2.10825,2.1084,4961099981.0
2007-11-09 02:45:00,2.1084,2.10895,2.10825,2.1089,4802800004.0
2007-11-09 03:00:00,2.1089,2.10985,2.10825,2.10965,4093100003.0
2007-11-09 03:15:00,2.10965,2.11295,2.10935,2.11295,7053200022.0
2007-11-09 03:30:00,2.11295,2.11435,2.11215,2.11285,8467000012.0
2007-11-09 03:45:00,2.11285,2.11365,2.11015,2.11165,6581300015.0
2007-11-09 04:00:00,2.11165,2.11195,2.1103,2.11085,3972200005.0
2007-11-09 04:15:00,2.11085,2.11145,2.10825,2.10825,3594599998.0
2007-11-09 04:30:00,2.10825,2.11055,2.10825,2.10955,4876200000.0
2007-11-09 04:45:00,2.10955,2.11035,2.10845,2.11025,3740400001.0
2007-11-09 05:00:00,2.11025,2.1103,2.10885,2.10975,3431699995.0
2007-11-09 05:15:00,2.10985,2.11035,2.10965,2.10965,4017899988.0
2007-11-09 05:30:00,2.10965,2.11145,2.10965,2.11135,3552000028.0
2007-11-09 05:45:00,2.11135,2.11335,2.11115,2.1115,7819350051.0
2007-11-09 06:00:00,2.11145,2.11295,2.11145,2.11225,2559199998.0
2007-11-09 06:15:00,2.11225,2.11235,2.11145,2.11155,1920899996.0
2007-11-09 06:30:00,2.11155,2.11225,2.11075,2.11175,2295449998.0
2007-11-09 06:45:00,2.11175,2.11205,2.11095,2.1111,2107199994.0
2007-11-09 07:00:00,2.1111,2.11125,2.11025,2.1109,3068700010.0
2007-11-09 07:15:00,2.1109,2.11185,2.1107,2.11145,3400000043.0
2007-11-09 07:30:00,2.11145,2.11175,2.11085,2.11165,5121200037.0
2007-11-09 07:45:00,2.11165,2.11175,2.111,2.11155,2575100000.0
2007-11-09 08:00:00,2.11155,2.11295,2.11105,2.11295,5822100000.0
2007-11-09 08:15:00,2.11295,2.11295,2.11165,2.11225,2794499999.0
2007-11-09 08:30:00,2.1123,2.1123,2.11085,2.1115,5269600011.0
2007-11-09 08:45:00,2.1115,2.11335,2.11125,2.1124,5368400000.0
2007-11-09 09:00:00,2.1124,2.11305,2.1121,2.11295,5392000002.0
2007-11-09 09:15:00,2.11295,2.11325,2.11255,2.1129,4872200013.0
2007-11-09 09:30:00,2.1129,2.11325,2.11005,2.11125,14429500012.0
2007-11-09 09:45:00,2.11125,2.11205,2.11035,2.111,16429549943.0
2007-11-09 10:00:00,2.111,2.1112,2.1084,2.10895,19198450020.0
2007-11-09 10:15:00,2.10895,2.1102,2.10805,2.10825,14022950032.0
2007-11-09 10:30:00,2.10825,2.10975,2.10825,2.10935,16474200019.0
2007-11-09 10:45:00,2.10935,2.10965,2.10835,2.1089,11290299966.0
2007-11-09 11:00:00,2.1089,2.11135,2.10845,2.11035,15835550017.0
2007-11-09 11:15:00,2.11025,2.11035,2.10845,2.10895,12611550001.0
2007-11-09 11:30:00,2.1089,2.1143,2.10685,2.10965,20149299988.0
2007-11-09 11:45:00,2.1119,2.113,2.1107,2.11155,18516275005.0
2007-11-09 12:00:00,2.11165,2.11365,2.11055,2.11305,16281999985.0
2007-11-09 12:15:00,2.113,2.11615,2.11,2.11425,18786199996.0
2007-11-09 12:30:00,2.11425,2.1145,2.1082,2.11205,19893949986.0
2007-11-09 12:45:00,2.11195,2.11305,2.1023,2.1124,17532700006.0
2007-11-09 13:00:00,2.11245,2.11375,2.0982,2.1118,19951699999.0
2007-11-09 13:15:00,2.1118,2.1118,2.1029,2.10875,20401937537.0
2007-11-09 13:30:00,2.10875,2.10925,2.0993,2.0994,22828100003.0
2007-11-09 13:45:00,2.1016,2.10385,2.0953,2.0962,25204749991.0
2007-11-09 14:00:00,2.09935,2.10405,2.0946,2.1035,19844849978.0
2007-11-09 14:15:00,2.1035,2.10365,2.1006,2.1013,11360850011.0
2007-11-09 14:30:00,2.1013,2.1022,2.09925,2.09935,9666249998.0
2007-11-09 14:45:00,2.09935,2.09935,2.09535,2.0963,10197994990.0
2007-11-09 15:00:00,2.0963,2.09685,2.0939,2.09625,19143361349.0
2007-11-09 15:15:00,2.09635,2.09695,2.09525,2.09605,15673700017.0
2007-11-09 15:30:00,2.09605,2.0998,2.09375,2.0947,20673100016.0
2007-11-09 15:45:00,2.0947,2.09695,2.09425,2.096,22303499997.0
2007-11-09 16:00:00,2.0962,2.09905,2.0944,2.0987,23450800008.0
2007-11-09 16:15:00,2.0987,2.10025,2.0949,2.0989,23694853493.0
2007-11-09 16:30:00,2.0986,2.1014,2.0971,2.09725,22202349967.0
2007-11-09 16:45:00,2.09725,2.0976,2.0949,2.09605,20765287472.0
2007-11-09 17:00:00,2.096,2.0967,2.0928,2.0929,21307499993.0
2007-11-09 17:15:00,2.0949,2.0962,2.0916,2.0957,17101700002.0
2007-11-09 17:30:00,2.0957,2.09815,2.0908,2.0921,19481800011.0
2007-11-09 17:45:00,2.09665,2.09675,2.0914,2.0947,21551100019.0
2007-11-09 18:00:00,2.0947,2.0951,2.0928,2.0931,20142104992.0
2007-11-09 18:15:00,2.0931,2.09405,2.09035,2.0907,21715695003.0
2007-11-09 18:30:00,2.0919,2.09295,2.08995,2.0924,25373900038.0
2007-11-09 18:45:00,2.0924,2.0925,2.0907,2.091,16996199982.0
2007-11-09 19:00:00,2.0911,2.0931,2.0879,2.0928,16283900025.0
2007-11-09 19:15:00,2.0928,2.0935,2.09165,2.0921,8336099990.0
2007-11-09 19:30:00,2.0921,2.0925,2.09115,2.0917,14659900064.0
2007-11-09 19:45:00,2.0917,2.0921,2.08985,2.0899,13073000003.0
2007-11-09 20:00:00,2.08985,2.0901,2.08795,2.0895,14791600011.0
2007-11-09 20:15:00,2.0895,2.09,2.08895,2.0891,8490371175.0
2007-11-09 20:30:00,2.08915,2.0898,2.08805,2.0888,8789397735.0
2007-11-09 20:45:00,2.0888,2.08975,2.0886,2.0896,4875799993.0
2007-11-09 21:00:00,2.0896,2.09015,2.0891,2.08985,6836500014.0
2007-11-09 21:15:00,2.08985,2.0908,2.08975,2.0906,7619049982.0
2007-11-09 21:30:00,2.0906,2.0912,2.09005,2.091,5853099991.0
2007-11-09 21:45:00,2.091,2.0914,2.09035,2.0909,5966200001.0
2007-11-09 22:00:00,2.0909,2.0916,2.09075,2.09135,5050900010.0
2007-11-09 22:15:00,2.0913,2.092,2.09125,2.0919,3719300029.0
2007-11-09 22:30:00,2.0919,2.09245,2.0916,2.09175,5123600006.0
2007-11-09 22:45:00,2.09175,2.09195,2.0905,2.09125,5453700005.0
2007-11-09 23:00:00,2.0909,2.09125,2.09,2.09036,3990100002.0
2007-11-09 23:15:00,2.09036,2.09049,2.08938,2.08944,4295000008.0
2007-11-09 23:30:00,2.08928,2.08962,2.08804,2.08876,4361150003.0
2007-11-09 23:45:00,2.08871,2.08995,2.08858,2.08956,4101800005.0
2007-11-12 00:00:00,2.0828,2.0847,2.0827,2.0846,10129499925.0
2007-11-12 00:15:00,2.0847,2.0855,2.0834,2.085,10129499925.0
2007-11-12 00:30:00,2.0852,2.0861,2.085,2.0859,8778899935.0
2007-11-12 00:45:00,2.0858,2.087,2.0855,2.0858,10129499925.0
2007-11-12 01:00:00,2.0855,2.0859,2.0842,2.0844,9454199930.0
2007-11-12 01:15:00,2.0845,2.0857,2.0844,2.0855,9454199930.0
2007-11-12 01:30:00,2.0856,2.0857,2.0846,2.0848,10129499925.0
2007-11-12 01:45:00,2.0849,2.085,2.0832,2.0837,10129499925.0
2007-11-12 02:00:00,2.0858,2.0859,2.0842,2.0844,3799999996.0
2007-11-12 02:15:00,2.0844,2.08575,2.0844,2.08545,4434849999.0
2007-11-12 02:30:00,2.08545,2.08555,2.08465,2.08475,1612999998.0
2007-11-12 02:45:00,2.08475,2.08495,2.083,2.08355,5182100002.0
2007-11-12 03:00:00,2.0836,2.0836,2.08175,2.08215,4039199991.0
2007-11-12 03:15:00,2.08225,2.08385,2.08225,2.08365,5498938303.0
2007-11-12 03:30:00,2.0837,2.0843,2.0836,2.08365,4345400019.0
2007-11-12 03:45:00,2.08365,2.084,2.08225,2.0827,4925849997.0
2007-11-12 04:00:00,2.0827,2.083,2.0817,2.0823,3424399998.0
2007-11-12 04:15:00,2.0823,2.0837,2.08215,2.08345,3311100000.0
2007-11-12 04:30:00,2.08345,2.0844,2.08345,2.0842,3371600054.0
2007-11-12 04:45:00,2.08405,2.0845,2.08315,2.0832,3645799995.0
2007-11-12 05:00:00,2.0832,2.0841,2.08245,2.0833,5343949998.0
2007-11-12 05:15:00,2.0833,2.0833,2.0822,2.08225,3293399998.0
2007-11-12 05:30:00,2.08225,2.0823,2.079,2.0792,5787499992.0
2007-11-12 05:45:00,2.0792,2.0812,2.0787,2.0802,5322999998.0
2007-11-12 06:00:00,2.0802,2.0805,2.0798,2.07995,2252700006.0
2007-11-12 06:15:00,2.07985,2.08,2.07745,2.0776,2959299999.0
2007-11-12 06:30:00,2.07755,2.07855,2.07725,2.0785,3784999998.0
2007-11-12 06:45:00,2.0785,2.07855,2.07745,2.07785,3123400008.0
2007-11-12 07:00:00,2.07785,2.0799,2.0777,2.0799,2763300001.0
2007-11-12 07:15:00,2.0799,2.0799,2.07755,2.0783,2849499999.0
2007-11-12 07:30:00,2.0782,2.079,2.07805,2.0786,1199899997.0
2007-11-12 07:45:00,2.0786,2.0803,2.07845,2.0801,2519999997.0
2007-11-12 08:00:00,2.0801,2.0802,2.07855,2.07875,2201600001.0
2007-11-12 08:15:00,2.07875,2.0789,2.07765,2.07845,2309000003.0
2007-11-12 08:30:00,2.07835,2.08105,2.078,2.08035,3448499996.0
2007-11-12 08:45:00,2.0803,2.0812,2.07945,2.0796,5572200000.0
2007-11-12 09:00:00,2.07955,2.0798,2.07755,2.07975,8125000013.0
2007-11-12 09:15:00,2.07975,2.08415,2.0797,2.08355,11746099986.0
2007-11-12 09:30:00,2.08355,2.08655,2.08295,2.08565,15217850009.0
2007-11-12 09:45:00,2.08565,2.08585,2.08235,2.08435,13790550003.0
2007-11-12 10:00:00,2.08435,2.08565,2.08355,2.0838,15641199991.0
2007-11-12 10:15:00,2.08375,2.0838,2.0783,2.08255,17951599951.0
2007-11-12 10:30:00,2.08255,2.08255,2.08055,2.08185,14755199987.0
2007-11-12 10:45:00,2.08185,2.08185,2.07745,2.0777,16765649986.0
2007-11-12 11:00:00,2.0777,2.07875,2.0763,2.07835,18479349986.0
2007-11-12 11:15:00,2.07835,2.0797,2.07755,2.07855,15378099988.0
2007-11-12 11:30:00,2.07855,2.08055,2.07745,2.07975,14383200005.0
2007-11-12 11:45:00,2.0798,2.08185,2.0763,2.08145,21525800021.0
2007-11-12 12:00:00,2.08145,2.08225,2.0759,2.08015,17986850048.0
2007-11-12 12:15:00,2.08015,2.08035,2.0755,2.0794,17035450004.0
2007-11-12 12:30:00,2.0794,2.07945,2.0749,2.075,16205550015.0
2007-11-12 12:45:00,2.07775,2.07855,2.0736,2.0773,17858550060.0
2007-11-12 13:00:00,2.0773,2.0775,2.0752,2.0757,11670400006.0
2007-11-12 13:15:00,2.0757,2.07675,2.0743,2.0766,8237449996.0
2007-11-12 13:30:00,2.07665,2.07825,2.0751,2.07515,13869000005.0
2007-11-12 13:45:00,2.07515,2.07565,2.0699,2.07095,16510715511.0
2007-11-12 14:00:00,2.07085,2.07275,2.0705,2.07165,18067099988.0
2007-11-12 14:15:00,2.07165,2.07245,2.06705,2.0695,11288230007.0
2007-11-12 14:30:00,2.0695,2.0715,2.0679,2.07055,16932700027.0
2007-11-12 14:45:00,2.07055,2.07075,2.0677,2.0702,17661400014.0
2007-11-12 15:00:00,2.07015,2.07075,2.06915,2.0698,13357500029.0
2007-11-12 15:15:00,2.0698,2.07065,2.06935,2.0703,10662249999.0
2007-11-12 15:30:00,2.0703,2.07065,2.06785,2.06815,12257649994.0
2007-11-12 15:45:00,2.06825,2.06865,2.0639,2.06515,15336800062.0
2007-11-12 16:00:00,2.06515,2.06665,2.0626,2.0627,15510249971.0
2007-11-12 16:15:00,2.06435,2.0647,2.0607,2.06225,21195199957.0
2007-11-12 16:30:00,2.0611,2.06435,2.0608,2.0642,23758949993.0
2007-11-12 16:45:00,2.0642,2.06485,2.0598,2.0646,20249299954.0
2007-11-12 17:00:00,2.0646,2.06475,2.0587,2.06275,23558399964.0
2007-11-12 17:15:00,2.06275,2.06295,2.0593,2.06105,20772299942.0
2007-11-12 17:30:00,2.0611,2.06185,2.0607,2.0612,19920800000.0
2007-11-12 17:45:00,2.0612,2.0615,2.05985,2.0609,23269199957.0
2007-11-12 18:00:00,2.05905,2.06035,2.05875,2.0596,17472499948.0
2007-11-12 18:15:00,2.0596,2.06025,2.059,2.06025,12127022497.0
2007-11-12 18:30:00,2.06025,2.06155,2.05985,2.06145,14245349978.0
2007-11-12 18:45:00,2.0615,2.06175,2.0605,2.06095,14056450009.0
2007-11-12 19:00:00,2.06095,2.06235,2.0594,2.06005,13337600001.0
2007-11-12 19:15:00,2.06005,2.06295,2.05995,2.06295,7463800010.0
2007-11-12 19:30:00,2.06295,2.064,2.06205,2.06375,8728200013.0
2007-11-12 19:45:00,2.06375,2.064,2.06255,2.064,9130099981.0
2007-11-12 20:00:00,2.064,2.06425,2.06315,2.064,7779600013.0
2007-11-12 20:15:00,2.06395,2.0645,2.0636,2.06375,5412169995.0
2007-11-12 20:30:00,2.06375,2.06385,2.06125,2.06155,5428500000.0
2007-11-12 20:45:00,2.0616,2.0618,2.06055,2.06085,10420299957.0
2007-11-12 21:00:00,2.06085,2.06085,2.05905,2.05915,6212849978.0
2007-11-12 21:15:00,2.05915,2.06195,2.05905,2.06145,10668449993.0
2007-11-12 21:30:00,2.06145,2.06215,2.05975,2.0598,6355800002.0
2007-11-12 21:45:00,2.05985,2.0603,2.0591,2.0592,6240800008.0
2007-11-12 22:00:00,2.0592,2.0592,2.05725,2.05835,8914000054.0
2007-11-12 22:15:00,2.05835,2.05885,2.05795,2.05805,4482494998.0
2007-11-12 22:30:00,2.05805,2.05805,2.0559,2.05625,4793700002.0
2007-11-12 22:45:00,2.05625,2.05635,2.0542,2.0551,8324800008.0
2007-11-12 23:00:00,2.0551,2.05625,2.05445,2.05485,8930200001.0
2007-11-12 23:15:00,2.0549,2.05525,2.0539,2.0546,6132800000.0
2007-11-12 23:30:00,2.0546,2.0548,2.0532,2.0532,4358800003.0
2007-11-12 23:45:00,2.05315,2.0535,2.0527,2.0527,2730400000.0
2007-11-13 00:00:00,2.0527,2.05395,2.05215,2.0539,4807800014.0
2007-11-13 00:15:00,2.05395,2.05435,2.0528,2.05325,5700000016.0
2007-11-13 00:30:00,2.05325,2.0535,2.0529,2.0531,5130700020.0
2007-11-13 00:45:00,2.053,2.0545,2.05295,2.05415,6305999984.0
2007-11-13 01:00:00,2.05415,2.05445,2.0534,2.054,3807999995.0
2007-11-13 01:15:00,2.054,2.0545,2.0535,2.0539,4815299998.0
2007-11-13 01:30:00,2.0539,2.0547,2.0536,2.0545,3552099996.0
2007-11-13 01:45:00,2.0545,2.05455,2.0538,2.05405,2426799998.0
2007-11-13 02:00:00,2.05405,2.0542,2.0527,2.05395,7560500039.0
2007-11-13 02:15:00,2.05395,2.0558,2.05395,2.0557,5232699984.0
2007-11-13 02:30:00,2.0557,2.0569,2.05555,2.0557,6286500002.0
2007-11-13 02:45:00,2.0557,2.05685,2.05565,2.0567,6823300013.0
2007-11-13 03:00:00,2.05665,2.0585,2.0565,2.0582,8071299993.0
2007-11-13 03:15:00,2.0582,2.0598,2.0581,2.05965,13102200046.0
2007-11-13 03:30:00,2.05965,2.0607,2.0594,2.0602,8930250038.0
2007-11-13 03:45:00,2.0602,2.0635,2.05995,2.06255,6400162494.0
2007-11-13 04:00:00,2.06255,2.0629,2.06045,2.061,5907999997.0
2007-11-13 04:15:00,2.061,2.0621,2.061,2.06175,2932299998.0
2007-11-13 04:30:00,2.06175,2.0627,2.06155,2.06215,2880799998.0
2007-11-13 04:45:00,2.06215,2.0626,2.0605,2.06075,7323800011.0
2007-11-13 05:00:00,2.06075,2.0612,2.0606,2.06115,8974350005.0
2007-11-13 05:15:00,2.06115,2.0616,2.06095,2.061,3383499989.0
2007-11-13 05:30:00,2.061,2.0617,2.06,2.06,3637299995.0
2007-11-13 05:45:00,2.06,2.0602,2.0587,2.06,4703099992.0
2007-11-13 06:00:00,2.06,2.0605,2.0596,2.05965,4529588010.0
2007-11-13 06:15:00,2.05965,2.0617,2.05935,2.0612,5208099985.0
2007-11-13 06:30:00,2.0612,2.06185,2.06065,2.06185,3999299995.0
2007-11-13 06:45:00,2.06185,2.0628,2.0617,2.06245,5459199976.0
2007-11-13 07:00:00,2.0625,2.06285,2.0618,2.062,4059699987.0
2007-11-13 07:15:00,2.06195,2.06245,2.0602,2.06155,4836499989.0
2007-11-13 07:30:00,2.0615,2.0642,2.06105,2.06405,4437550008.0
2007-11-13 07:45:00,2.06405,2.06505,2.06375,2.06485,7138400009.0
2007-11-13 08:00:00,2.06495,2.0652,2.0632,2.06345,5241200015.0
2007-11-13 08:15:00,2.06355,2.06495,2.06355,2.06405,4932400012.0
2007-11-13 08:30:00,2.06405,2.06535,2.06345,2.06525,7834599993.0
2007-11-13 08:45:00,2.06525,2.06755,2.0646,2.06755,10086370026.0
2007-11-13 09:00:00,2.06755,2.06765,2.0646,2.0653,11205209990.0
2007-11-13 09:15:00,2.0653,2.0658,2.06475,2.06565,5837580002.0
2007-11-13 09:30:00,2.06565,2.06675,2.0648,2.06595,12747430007.0
2007-11-13 09:45:00,2.06595,2.0671,2.0656,2.0665,14243400063.0
2007-11-13 10:00:00,2.0665,2.0693,2.065,2.0654,15577977509.0
2007-11-13 10:15:00,2.0655,2.06935,2.0654,2.067,11667055027.0
2007-11-13 10:30:00,2.0672,2.0678,2.06545,2.06725,11892999994.0
2007-11-13 10:45:00,2.06725,2.06725,2.06475,2.065,13241550024.0
2007-11-13 11:00:00,2.065,2.06695,2.0647,2.06565,11560599990.0
2007-11-13 11:15:00,2.06565,2.0691,2.0655,2.06865,11142793926.0
2007-11-13 11:30:00,2.06865,2.0712,2.06495,2.06515,16537885401.0
2007-11-13 11:45:00,2.06515,2.0669,2.065,2.0665,12048699991.0
2007-11-13 12:00:00,2.06645,2.0694,2.06585,2.06815,15816199930.0
2007-11-13 12:15:00,2.06815,2.06905,2.06785,2.06885,13087450019.0
2007-11-13 12:30:00,2.06885,2.0693,2.06695,2.0678,16010200030.0
2007-11-13 12:45:00,2.0678,2.06855,2.06675,2.0678,15827000022.0
2007-11-13 13:00:00,2.0678,2.06965,2.06755,2.06865,12797549970.0
2007-11-13 13:15:00,2.06865,2.06975,2.06855,2.06925,10257875000.0
2007-11-13 13:30:00,2.06925,2.07005,2.06895,2.06945,9954050002.0
2007-11-13 13:45:00,2.06945,2.06995,2.06865,2.06865,13826700005.0
2007-11-13 14:00:00,2.06865,2.07085,2.06865,2.07075,12345349981.0
2007-11-13 14:15:00,2.07075,2.07245,2.07035,2.07245,11889699999.0
2007-11-13 14:30:00,2.07245,2.0727,2.07135,2.0719,8524849991.0
2007-11-13 14:45:00,2.0719,2.07265,2.07165,2.0722,10632000000.0
2007-11-13 15:00:00,2.0722,2.07435,2.07205,2.07285,13296199997.0
2007-11-13 15:15:00,2.07285,2.0733,2.06955,2.0728,11126199996.0
2007-11-13 15:30:00,2.0729,2.074,2.06915,2.07085,10524249980.0
2007-11-13 15:45:00,2.07085,2.07365,2.07045,2.07355,14889619980.0
2007-11-13 16:00:00,2.07355,2.07365,2.07205,2.07235,7236019978.0
2007-11-13 16:15:00,2.07235,2.07365,2.07235,2.07295,10796499978.0
2007-11-13 16:30:00,2.0729,2.0748,2.0724,2.0741,19849350003.0
2007-11-13 16:45:00,2.07315,2.0741,2.07245,2.07285,19298999987.0
2007-11-13 17:00:00,2.0723,2.0761,2.0723,2.07485,22230700024.0
2007-11-13 17:15:00,2.07485,2.07485,2.07275,2.0734,12898842929.0
2007-11-13 17:30:00,2.0734,2.0751,2.07245,2.07415,14941699976.0
2007-11-13 17:45:00,2.07415,2.0748,2.07195,2.07225,16963149981.0
2007-11-13 18:00:00,2.0727,2.07335,2.07155,2.0724,23497200031.0
2007-11-13 18:15:00,2.0722,2.07275,2.07075,2.07245,18030199984.0
2007-11-13 18:30:00,2.07245,2.0733,2.07165,2.0723,16853400001.0
2007-11-13 18:45:00,2.07225,2.0733,2.07195,2.0727,21587749917.0
2007-11-13 19:00:00,2.07255,2.07275,2.07195,2.07245,15829200004.0
2007-11-13 19:15:00,2.07245,2.07275,2.07215,2.07255,13385599987.0
2007-11-13 19:30:00,2.07255,2.07385,2.07215,2.07235,10969849985.0
2007-11-13 19:45:00,2.07235,2.07325,2.07205,2.07275,10465200037.0
2007-11-13 20:00:00,2.07265,2.07385,2.07265,2.07335,13289100030.0
2007-11-13 20:15:00,2.07325,2.07365,2.0724,2.0724,17690349925.0
2007-11-13 20:30:00,2.0724,2.07255,2.0693,2.07135,10788099959.0
2007-11-13 20:45:00,2.07135,2.07195,2.07115,2.07115,8322450002.0
2007-11-13 21:00:00,2.07105,2.07135,2.06985,2.07005,10181299975.0
2007-11-13 21:15:00,2.07005,2.07035,2.0694,2.06975,15023374996.0
2007-11-13 21:30:00,2.0683,2.06975,2.0683,2.06925,18159600015.0
2007-11-13 21:45:00,2.06925,2.06955,2.06835,2.06845,12051999998.0
2007-11-13 22:00:00,2.06835,2.0703,2.06705,2.06935,15358599987.0
2007-11-13 22:15:00,2.06935,2.0715,2.06785,2.0711,15531700015.0
2007-11-13 22:30:00,2.06835,2.06945,2.06825,2.0692,10910199929.0
2007-11-13 22:45:00,2.06925,2.0709,2.0691,2.0708,10857899937.0
2007-11-13 23:00:00,2.07005,2.07035,2.06975,2.07035,8412800009.0
2007-11-13 23:15:00,2.07015,2.07115,2.07015,2.071,10162000011.0
2007-11-13 23:30:00,2.071,2.0715,2.07085,2.07085,7692000027.0
2007-11-13 23:45:00,2.07085,2.07095,2.07045,2.07065,6859199995.0
2007-11-14 00:00:00,2.07055,2.07125,2.0699,2.0711,4840300000.0
2007-11-14 00:15:00,2.0711,2.073,2.0709,2.07265,3803900009.0
2007-11-14 00:30:00,2.0727,2.0728,2.07195,2.0725,3865699988.0
2007-11-14 00:45:00,2.0725,2.0748,2.0722,2.0735,6260050009.0
2007-11-14 01:00:00,2.07355,2.0743,2.073,2.074,4539799967.0
2007-11-14 01:15:00,2.074,2.07425,2.07362,2.074,3633099999.0
2007-11-14 01:30:00,2.074,2.0745,2.0733,2.0744,5787100015.0
2007-11-14 01:45:00,2.0745,2.0757,2.0742,2.07435,5827499985.0
2007-11-14 02:00:00,2.07435,2.0755,2.0734,2.0748,9626900002.0
2007-11-14 02:15:00,2.0748,2.0752,2.07425,2.0748,4445800009.0
2007-11-14 02:30:00,2.0749,2.07525,2.07465,2.07475,3596800003.0
2007-11-14 02:45:00,2.07475,2.0755,2.0745,2.07455,3539300004.0
2007-11-14 03:00:00,2.07455,2.0751,2.07415,2.0749,3404499984.0
2007-11-14 03:15:00,2.0749,2.0749,2.074,2.0741,3375200008.0
2007-11-14 03:30:00,2.0741,2.07455,2.074,2.0743,2563800008.0
2007-11-14 03:45:00,2.0744,2.0752,2.074,2.0746,2179000000.0
2007-11-14 04:00:00,2.0746,2.0759,2.0746,2.0755,5226400011.0
2007-11-14 04:15:00,2.0754,2.07655,2.075,2.07655,3466200009.0
2007-11-14 04:30:00,2.07655,2.07715,2.076,2.0763,4586000019.0
2007-11-14 04:45:00,2.0763,2.07965,2.07615,2.0783,4538050001.0
2007-11-14 05:00:00,2.0783,2.07845,2.077,2.0772,3050500005.0
2007-11-14 05:15:00,2.07715,2.0776,2.0769,2.07735,1287600000.0
2007-11-14 05:30:00,2.07735,2.07765,2.07715,2.07745,3067840005.0
2007-11-14 05:45:00,2.07745,2.0775,2.07695,2.077,722900003.0
2007-11-14 06:00:00,2.077,2.0773,2.0767,2.0771,1205400002.0
2007-11-14 06:15:00,2.0771,2.0776,2.07645,2.07655,2456562498.0
2007-11-14 06:30:00,2.07655,2.0771,2.0764,2.0769,2751900001.0
2007-11-14 06:45:00,2.0769,2.07715,2.0765,2.07675,2243900003.0
2007-11-14 07:00:00,2.07675,2.07765,2.0765,2.0774,3383200000.0
2007-11-14 07:15:00,2.0774,2.0774,2.0758,2.07615,2830000002.0
2007-11-14 07:30:00,2.07615,2.0767,2.0761,2.0767,2206400006.0
2007-11-14 07:45:00,2.0767,2.0783,2.0764,2.07815,3262399986.0
2007-11-14 08:00:00,2.0781,2.07905,2.0776,2.079,4088600010.0
2007-11-14 08:15:00,2.079,2.07915,2.0766,2.0772,4451099998.0
2007-11-14 08:30:00,2.0772,2.07855,2.07705,2.0775,4816499986.0
2007-11-14 08:45:00,2.0775,2.07825,2.07725,2.0773,4307600008.0
2007-11-14 09:00:00,2.0773,2.07915,2.0768,2.07765,4552349993.0
2007-11-14 09:15:00,2.07765,2.0789,2.0767,2.0787,5516299998.0
2007-11-14 09:30:00,2.0787,2.08155,2.0783,2.081,9607700009.0
2007-11-14 09:45:00,2.08095,2.08115,2.0788,2.0796,10148649988.0
2007-11-14 10:00:00,2.07955,2.0797,2.0759,2.0762,9209935009.0
2007-11-14 10:15:00,2.0763,2.0763,2.07415,2.0751,13281300010.0
2007-11-14 10:30:00,2.0751,2.07865,2.07485,2.0766,11666024968.0
2007-11-14 10:45:00,2.07655,2.0773,2.07465,2.0756,5959950011.0
2007-11-14 11:00:00,2.0756,2.07845,2.0755,2.07805,8903350011.0
2007-11-14 11:15:00,2.07805,2.07875,2.07745,2.07855,6906450000.0
2007-11-14 11:30:00,2.0786,2.08145,2.07825,2.08095,7191150001.0
2007-11-14 11:45:00,2.081,2.08395,2.0809,2.08395,9001400019.0
2007-11-14 12:00:00,2.08395,2.08395,2.0822,2.08265,10573799997.0
2007-11-14 12:15:00,2.08265,2.08435,2.08215,2.08405,9128299998.0
2007-11-14 12:30:00,2.0841,2.08435,2.0664,2.07495,18103029982.0
2007-11-14 12:45:00,2.075,2.07805,2.0645,2.0664,20609250030.0
2007-11-14 13:00:00,2.07235,2.0727,2.0661,2.06685,22063649982.0
2007-11-14 13:15:00,2.06685,2.06805,2.06505,2.06765,15490259995.0
2007-11-14 13:30:00,2.06765,2.06845,2.06645,2.06705,16429600025.0
2007-11-14 13:45:00,2.06705,2.06705,2.0644,2.0665,18146450039.0
2007-11-14 14:00:00,2.06645,2.06815,2.06615,2.06755,16124449992.0
2007-11-14 14:15:00,2.0675,2.06795,2.06655,2.0671,11060100003.0
2007-11-14 14:30:00,2.0671,2.0675,2.0662,2.06725,14512550040.0
2007-11-14 14:45:00,2.06725,2.06825,2.0672,2.06755,10430999995.0
2007-11-14 15:00:00,2.06755,2.0722,2.06755,2.06875,21738149977.0
2007-11-14 15:15:00,2.06875,2.07025,2.06875,2.06915,16806700003.0
2007-11-14 15:30:00,2.0691,2.0711,2.0686,2.0703,23186100008.0
2007-11-14 15:45:00,2.0703,2.0723,2.0696,2.0717,16315550006.0
2007-11-14 16:00:00,2.0717,2.0733,2.07115,2.0727,17481560024.0
2007-11-14 16:15:00,2.0727,2.0733,2.0706,2.0711,15500299993.0
2007-11-14 16:30:00,2.0712,2.0715,2.0696,2.0703,14957399993.0
2007-11-14 16:45:00,2.0703,2.07135,2.06985,2.0701,12791649997.0
2007-11-14 17:00:00,2.0701,2.07045,2.06895,2.0694,14233999986.0
2007-11-14 17:15:00,2.06935,2.0695,2.06865,2.06885,12610849973.0
2007-11-14 17:30:00,2.06885,2.06895,2.0666,2.06675,13613200003.0
2007-11-14 17:45:00,2.06675,2.0673,2.0652,2.0653,13956000026.0
2007-11-14 18:00:00,2.0653,2.06575,2.0596,2.0604,17107570004.0
2007-11-14 18:15:00,2.06035,2.0617,2.0595,2.0597,15008424993.0
2007-11-14 18:30:00,2.0597,2.0597,2.05505,2.0566,15382769996.0
2007-11-14 18:45:00,2.0566,2.0592,2.05655,2.0584,14847499976.0
2007-11-14 19:00:00,2.0584,2.0602,2.0581,2.0583,8129149943.0
2007-11-14 19:15:00,2.0583,2.05925,2.0582,2.05855,6321500003.0
2007-11-14 19:30:00,2.0586,2.0588,2.0566,2.05805,9477399999.0
2007-11-14 19:45:00,2.058,2.0584,2.05755,2.05755,5492799995.0
2007-11-14 20:00:00,2.0576,2.0581,2.05645,2.0565,4584400000.0
2007-11-14 20:15:00,2.0565,2.05675,2.05545,2.05575,5806199984.0
2007-11-14 20:30:00,2.05575,2.0559,2.055,2.05515,6679617994.0
2007-11-14 20:45:00,2.0552,2.05545,2.05495,2.055,3771499997.0
2007-11-14 21:00:00,2.055,2.05535,2.05485,2.05495,4449499991.0
2007-11-14 21:15:00,2.05495,2.0567,2.05485,2.0565,6577210013.0
2007-11-14 21:30:00,2.0565,2.0565,2.0553,2.0556,6788724975.0
2007-11-14 21:45:00,2.0557,2.0566,2.05545,2.0561,8050550015.0
2007-11-14 22:00:00,2.056,2.05625,2.0542,2.05445,6618499985.0
2007-11-14 22:15:00,2.05445,2.05655,2.0543,2.0563,4542962512.0
2007-11-14 22:30:00,2.05635,2.05635,2.05395,2.0542,7950799974.0
2007-11-14 22:45:00,2.0542,2.0542,2.05185,2.0525,5603100007.0
2007-11-14 23:00:00,2.0525,2.0535,2.0521,2.05275,4127200008.0
2007-11-14 23:15:00,2.05275,2.0542,2.0526,2.0532,5914899977.0
2007-11-14 23:30:00,2.0533,2.0537,2.0508,2.0508,4569400003.0
2007-11-14 23:45:00,2.0508,2.0525,2.0504,2.0521,3956399999.0
2007-11-15 00:00:00,2.0521,2.05225,2.0505,2.0512,5416799977.0
2007-11-15 00:15:00,2.0512,2.0512,2.05045,2.05075,3644100014.0
2007-11-15 00:30:00,2.05075,2.0521,2.0507,2.05105,2423600000.0
2007-11-15 00:45:00,2.051,2.0516,2.0507,2.0508,2052350006.0
2007-11-15 01:00:00,2.0508,2.0518,2.0507,2.0518,2289112511.0
2007-11-15 01:15:00,2.0518,2.0527,2.0514,2.05235,2710350001.0
2007-11-15 01:30:00,2.0523,2.0538,2.0521,2.0525,4060200005.0
2007-11-15 01:45:00,2.0525,2.05295,2.0524,2.0526,938200001.0
2007-11-15 02:00:00,2.0526,2.0527,2.05135,2.0522,2992450002.0
2007-11-15 02:15:00,2.0522,2.053,2.052,2.05225,1567250001.0
2007-11-15 02:30:00,2.05225,2.0546,2.052,2.0539,4171975012.0
2007-11-15 02:45:00,2.0539,2.0544,2.05385,2.05395,3576900011.0
2007-11-15 03:00:00,2.054,2.05515,2.0536,2.05465,4124899998.0
2007-11-15 03:15:00,2.05465,2.0582,2.0546,2.0576,6326300016.0
2007-11-15 03:30:00,2.0576,2.05765,2.0561,2.0563,3379900004.0
2007-11-15 03:45:00,2.0563,2.0569,2.05615,2.0563,3940699996.0
2007-11-15 04:00:00,2.0563,2.0567,2.0559,2.0563,2983100011.0
2007-11-15 04:15:00,2.0563,2.0572,2.0559,2.0568,4108499994.0
2007-11-15 04:30:00,2.0568,2.0568,2.05585,2.0562,2968900007.0
2007-11-15 04:45:00,2.0562,2.0579,2.0561,2.0575,3540900012.0
2007-11-15 05:00:00,2.0575,2.0577,2.05685,2.0575,2113800004.0
2007-11-15 05:15:00,2.0575,2.05755,2.0567,2.05695,3331300015.0
2007-11-15 05:30:00,2.05695,2.0571,2.05665,2.0571,3085000013.0
2007-11-15 05:45:00,2.0571,2.0573,2.057,2.0571,3529500029.0
2007-11-15 06:00:00,2.0571,2.0573,2.05625,2.05635,2972599995.0
2007-11-15 06:15:00,2.05635,2.0566,2.056,2.0565,2800000025.0
2007-11-15 06:30:00,2.05645,2.05655,2.056,2.0564,4627200018.0
2007-11-15 06:45:00,2.05635,2.0566,2.05605,2.0564,2403500014.0
2007-11-15 07:00:00,2.0564,2.0565,2.05605,2.0562,1203700000.0
2007-11-15 07:15:00,2.05605,2.0563,2.05575,2.0562,1561000003.0
2007-11-15 07:30:00,2.0562,2.0565,2.05585,2.0563,1655600000.0
2007-11-15 07:45:00,2.0563,2.0569,2.05595,2.0567,1949499997.0
2007-11-15 08:00:00,2.0567,2.05765,2.0562,2.05755,2726399989.0
2007-11-15 08:15:00,2.0575,2.0593,2.05725,2.05905,5171300019.0
2007-11-15 08:30:00,2.0592,2.06045,2.0584,2.06045,6079799989.0
2007-11-15 08:45:00,2.06025,2.06175,2.0587,2.0588,8252000000.0
2007-11-15 09:00:00,2.0588,2.0593,2.05675,2.0586,7460199992.0
2007-11-15 09:15:00,2.05865,2.05985,2.05775,2.0591,10114999987.0
2007-11-15 09:30:00,2.05915,2.06025,2.056,2.05705,16287999981.0
2007-11-15 09:45:00,2.05705,2.0592,2.05475,2.05505,20427699976.0
2007-11-15 10:00:00,2.055,2.05595,2.0525,2.0542,20759135009.0
2007-11-15 10:15:00,2.05425,2.0584,2.0534,2.0582,22818985032.0
2007-11-15 10:30:00,2.0582,2.05935,2.05725,2.05835,16243849991.0
2007-11-15 10:45:00,2.0584,2.0594,2.0466,2.05725,10730512497.0
2007-11-15 11:00:00,2.0464,2.05765,2.0444,2.0445,17294800059.0
2007-11-15 11:15:00,2.05405,2.0542,2.052,2.052,18907650032.0
2007-11-15 11:30:00,2.052,2.05225,2.04695,2.04935,18262354995.0
2007-11-15 11:45:00,2.04935,2.0496,2.0449,2.0467,12561749957.0
2007-11-15 12:00:00,2.0467,2.04675,2.04255,2.04455,16129899979.0
2007-11-15 12:15:00,2.04455,2.04475,2.042,2.04245,13134199975.0
2007-11-15 12:30:00,2.04245,2.0461,2.04235,2.04605,14649925008.0
2007-11-15 12:45:00,2.0461,2.0463,2.04445,2.04555,13243599989.0
2007-11-15 13:00:00,2.04555,2.04605,2.04515,2.04565,12449799998.0
2007-11-15 13:15:00,2.04565,2.04885,2.04555,2.04755,10257399999.0
2007-11-15 13:30:00,2.04755,2.04775,2.0456,2.0461,7891249986.0
2007-11-15 13:45:00,2.0461,2.0462,2.04485,2.04495,8957599988.0
2007-11-15 14:00:00,2.045,2.04655,2.0446,2.0462,12575599996.0
2007-11-15 14:15:00,2.0462,2.0471,2.0458,2.0466,9923599977.0
2007-11-15 14:30:00,2.0466,2.04715,2.0464,2.04675,7305999999.0
2007-11-15 14:45:00,2.04675,2.0472,2.04535,2.04715,11200599976.0
2007-11-15 15:00:00,2.04715,2.04875,2.04705,2.04765,13947018029.0
2007-11-15 15:15:00,2.0476,2.0505,2.0457,2.05,13021289995.0
2007-11-15 15:30:00,2.05,2.0503,2.04455,2.0457,18567780014.0
2007-11-15 15:45:00,2.04565,2.04595,2.04385,2.0441,19109669993.0
2007-11-15 16:00:00,2.04405,2.04945,2.0439,2.04775,18113144999.0
2007-11-15 16:15:00,2.04775,2.04775,2.0447,2.04575,17948990000.0
2007-11-15 16:30:00,2.04575,2.0488,2.04555,2.0479,19941260020.0
2007-11-15 16:45:00,2.04795,2.0497,2.04775,2.04815,18296640017.0
2007-11-15 17:00:00,2.04815,2.04825,2.04695,2.0478,12457680001.0
2007-11-15 17:15:00,2.0478,2.0488,2.0454,2.04845,13699600008.0
2007-11-15 17:30:00,2.04845,2.0493,2.04735,2.0474,14239113307.0
2007-11-15 17:45:00,2.04745,2.0479,2.0452,2.0453,12250078013.0
2007-11-15 18:00:00,2.0453,2.0471,2.0452,2.0454,13237170001.0
2007-11-15 18:15:00,2.0454,2.0462,2.04515,2.0459,11868300000.0
2007-11-15 18:30:00,2.0459,2.0469,2.04525,2.04685,10348899985.0
2007-11-15 18:45:00,2.04685,2.0481,2.0466,2.0473,10761750005.0
2007-11-15 19:00:00,2.0473,2.04795,2.0463,2.04785,6935399997.0
2007-11-15 19:15:00,2.04785,2.0484,2.04735,2.04805,6545800002.0
2007-11-15 19:30:00,2.04805,2.04805,2.0453,2.04585,7189870009.0
2007-11-15 19:45:00,2.04585,2.0463,2.04405,2.04465,7321299999.0
2007-11-15 20:00:00,2.0446,2.04495,2.04405,2.04425,6196437511.0
2007-11-15 20:15:00,2.04425,2.0445,2.0439,2.04405,7026674993.0
2007-11-15 20:30:00,2.04405,2.04455,2.04315,2.04385,7465200012.0
2007-11-15 20:45:00,2.04385,2.04415,2.04325,2.04365,7321900017.0
2007-11-15 21:00:00,2.04365,2.04365,2.0424,2.04295,8095699995.0
2007-11-15 21:15:00,2.0429,2.04415,2.0429,2.04365,5227300002.0
2007-11-15 21:30:00,2.04365,2.04435,2.0428,2.04315,5773600005.0
2007-11-15 21:45:00,2.04315,2.04375,2.04285,2.0432,7060290011.0
2007-11-15 22:00:00,2.04325,2.0435,2.04175,2.04315,6304681745.0
2007-11-15 22:15:00,2.04315,2.04485,2.04305,2.04455,6151299998.0
2007-11-15 22:30:00,2.04455,2.04455,2.04235,2.04275,5552799993.0
2007-11-15 22:45:00,2.04275,2.0439,2.04265,2.0439,5097699992.0
2007-11-15 23:00:00,2.0439,2.0439,2.0427,2.0437,3685000003.0
2007-11-15 23:15:00,2.0437,2.04505,2.04365,2.04505,2440299994.0
2007-11-15 23:30:00,2.04505,2.04615,2.04505,2.0456,3159199995.0
2007-11-15 23:45:00,2.0456,2.0456,2.04455,2.045,2352299987.0
2007-11-16 00:00:00,2.0448,2.0452,2.04435,2.0449,4602600003.0
2007-11-16 00:15:00,2.0449,2.045,2.0445,2.04485,958800000.0
2007-11-16 00:30:00,2.04485,2.04485,2.04385,2.04405,2346000009.0
2007-11-16 00:45:00,2.04405,2.0444,2.04335,2.04345,1744200004.0
2007-11-16 01:00:00,2.044,2.044,2.04265,2.04275,2462999998.0
2007-11-16 01:15:00,2.04275,2.04345,2.04265,2.0434,2241599982.0
2007-11-16 01:30:00,2.0434,2.04365,2.04275,2.04355,1959699991.0
2007-11-16 01:45:00,2.04355,2.04435,2.0435,2.0442,1968599997.0
2007-11-16 02:00:00,2.04425,2.04485,2.04415,2.04445,3314300001.0
2007-11-16 02:15:00,2.04445,2.04495,2.0441,2.04425,2602000002.0
2007-11-16 02:30:00,2.04425,2.04465,2.04415,2.04435,1496500000.0
2007-11-16 02:45:00,2.04435,2.04435,2.04315,2.0439,3473900001.0
2007-11-16 03:00:00,2.0439,2.04395,2.04275,2.04305,3158199998.0
2007-11-16 03:15:00,2.04305,2.04405,2.04285,2.04385,2329600000.0
2007-11-16 03:30:00,2.04385,2.04435,2.04355,2.04405,1889900000.0
2007-11-16 03:45:00,2.04405,2.04405,2.04305,2.0435,2952800002.0
2007-11-16 04:00:00,2.0435,2.0444,2.04305,2.04305,4146850004.0
2007-11-16 04:15:00,2.04305,2.04365,2.04295,2.04295,7222850002.0
2007-11-16 04:30:00,2.04295,2.04325,2.04095,2.04145,6156899999.0
2007-11-16 04:45:00,2.04145,2.04165,2.04095,2.04125,2907700000.0
2007-11-16 05:00:00,2.0413,2.04135,2.04065,2.041,2520600000.0
2007-11-16 05:15:00,2.041,2.04225,2.0409,2.0414,4483349997.0
2007-11-16 05:30:00,2.0414,2.04375,2.0414,2.04335,3166000001.0
2007-11-16 05:45:00,2.04335,2.04365,2.04255,2.04265,2646600008.0
2007-11-16 06:00:00,2.04265,2.04285,2.04195,2.04225,2073899999.0
2007-11-16 06:15:00,2.04225,2.04345,2.04215,2.0434,2405300009.0
2007-11-16 06:30:00,2.0434,2.04505,2.0434,2.04425,3154700001.0
2007-11-16 06:45:00,2.04425,2.04425,2.04325,2.04335,1960000008.0
2007-11-16 07:00:00,2.04335,2.04465,2.04325,2.04465,2357000000.0
2007-11-16 07:15:00,2.04465,2.0447,2.0443,2.0443,2145299997.0
2007-11-16 07:30:00,2.04435,2.0451,2.04425,2.04505,1559099999.0
2007-11-16 07:45:00,2.04505,2.04555,2.0445,2.0448,2283600002.0
2007-11-16 08:00:00,2.0448,2.04545,2.04475,2.0452,1644300001.0
2007-11-16 08:15:00,2.0452,2.0469,2.04515,2.0463,4657499998.0
2007-11-16 08:30:00,2.04635,2.04635,2.0452,2.04555,4296299988.0
2007-11-16 08:45:00,2.04555,2.04565,2.0441,2.0452,4195300006.0
2007-11-16 09:00:00,2.0452,2.04815,2.04465,2.04695,4945627503.0
2007-11-16 09:15:00,2.04695,2.04745,2.04285,2.04555,9407349983.0
2007-11-16 09:30:00,2.04555,2.04775,2.0424,2.04725,14749199972.0
2007-11-16 09:45:00,2.0473,2.048,2.04605,2.04755,14657523181.0
2007-11-16 10:00:00,2.04755,2.04775,2.04245,2.04275,17687400047.0
2007-11-16 10:15:00,2.04275,2.04355,2.04045,2.04215,20043100005.0
2007-11-16 10:30:00,2.04225,2.04305,2.0417,2.04225,16541550015.0
2007-11-16 10:45:00,2.04215,2.04295,2.04045,2.0428,13680000000.0
2007-11-16 11:00:00,2.0428,2.04305,2.04125,2.0417,13716200003.0
2007-11-16 11:15:00,2.0417,2.0447,2.04155,2.044,13671399988.0
2007-11-16 11:30:00,2.044,2.0441,2.04245,2.04315,12210749944.0
2007-11-16 11:45:00,2.04315,2.04365,2.0371,2.0375,12096900014.0
2007-11-16 12:00:00,2.04255,2.04275,2.0371,2.04015,16886449975.0
2007-11-16 12:15:00,2.04015,2.04065,2.03845,2.03875,15565214732.0
2007-11-16 12:30:00,2.03875,2.03925,2.0352,2.03575,18406224503.0
2007-11-16 12:45:00,2.03575,2.03805,2.03565,2.03755,15914200010.0
2007-11-16 13:00:00,2.03755,2.03835,2.03715,2.03815,12198400017.0
2007-11-16 13:15:00,2.03815,2.04075,2.03815,2.03995,15149249996.0
2007-11-16 13:30:00,2.04005,2.04005,2.03835,2.03855,12335949978.0
2007-11-16 13:45:00,2.03855,2.03905,2.03765,2.03815,14227477515.0
2007-11-16 14:00:00,2.03815,2.0465,2.03815,2.04085,16509199973.0
2007-11-16 14:15:00,2.04085,2.04125,2.03895,2.0401,15343250032.0
2007-11-16 14:30:00,2.0401,2.04345,2.04005,2.0428,12468449992.0
2007-11-16 14:45:00,2.0428,2.0452,2.04225,2.04395,10940500025.0
2007-11-16 15:00:00,2.04385,2.04765,2.04365,2.04525,16042799987.0
2007-11-16 15:15:00,2.04525,2.04675,2.04395,2.04505,18860550001.0
2007-11-16 15:30:00,2.0449,2.0471,2.04465,2.04665,14149327509.0
2007-11-16 15:45:00,2.04675,2.04675,2.04425,2.04525,12952999988.0
2007-11-16 16:00:00,2.04525,2.04735,2.04465,2.04565,16185600032.0
2007-11-16 16:15:00,2.04565,2.05005,2.04535,2.04755,17821975016.0
2007-11-16 16:30:00,2.04755,2.04805,2.04665,2.04735,8345549994.0
2007-11-16 16:45:00,2.04735,2.04835,2.04665,2.04665,7110750002.0
2007-11-16 17:00:00,2.04665,2.0467,2.04405,2.04495,8434105009.0
2007-11-16 17:15:00,2.04495,2.04595,2.04305,2.0433,8994729990.0
2007-11-16 17:30:00,2.0433,2.04445,2.0423,2.04405,9340799994.0
2007-11-16 17:45:00,2.04405,2.04605,2.0436,2.04565,5125600001.0
2007-11-16 18:00:00,2.04565,2.04595,2.0441,2.04525,6558075011.0
2007-11-16 18:15:00,2.04525,2.04695,2.0448,2.04555,15799592511.0
2007-11-16 18:30:00,2.0455,2.04835,2.04525,2.0477,13833750015.0
2007-11-16 18:45:00,2.04775,2.04905,2.04725,2.04775,12272450002.0
2007-11-16 19:00:00,2.04775,2.0511,2.0471,2.0492,11804249973.0
2007-11-16 19:15:00,2.0492,2.05305,2.049,2.05215,9997149995.0
2007-11-16 19:30:00,2.05215,2.05235,2.05135,2.05205,10320724985.0
2007-11-16 19:45:00,2.05205,2.05265,2.05145,2.0517,8911999991.0
2007-11-16 20:00:00,2.0517,2.05175,2.04995,2.05115,10999099987.0
2007-11-16 20:15:00,2.05115,2.05155,2.05065,2.0507,5623599996.0
2007-11-16 20:30:00,2.0507,2.05085,2.0502,2.05065,6140300001.0
2007-11-16 20:45:00,2.05065,2.05145,2.05055,2.05065,4163100003.0
2007-11-16 21:00:00,2.05065,2.05115,2.05045,2.05095,5302300006.0
2007-11-16 21:15:00,2.05095,2.05125,2.05035,2.05055,3504599998.0
2007-11-16 21:30:00,2.05055,2.05115,2.0501,2.05045,4901500006.0
2007-11-16 21:45:00,2.05045,2.05135,2.0499,2.05135,7608600006.0
2007-11-16 22:00:00,2.05135,2.05205,2.05045,2.05195,5624500005.0
2007-11-16 22:15:00,2.05195,2.0543,2.05195,2.05235,15860599987.0
2007-11-16 22:30:00,2.05255,2.0544,2.05165,2.05195,16507300021.0
2007-11-16 22:45:00,2.05195,2.0546,2.05175,2.05225,21030700021.0
2007-11-16 23:00:00,2.05225,2.05279,2.05194,2.05257,4893350011.0
2007-11-16 23:15:00,2.0526,2.05437,2.05239,2.05364,5043850010.0
2007-11-16 23:30:00,2.05361,2.05467,2.05334,2.05463,3864650006.0
2007-11-16 23:45:00,2.05469,2.05484,2.05395,2.05417,4020100013.0
2007-11-19 00:00:00,2.0534,2.0535,2.0531,2.0534,8787899978.0
2007-11-19 00:15:00,2.0535,2.054,2.0531,2.054,11184599972.0
2007-11-19 00:30:00,2.0539,2.0544,2.0536,2.0544,9586799976.0
2007-11-19 00:45:00,2.0542,2.0544,2.0536,2.0541,11184599972.0
2007-11-19 01:00:00,2.054,2.0545,2.0526,2.0544,11184599972.0
2007-11-19 01:15:00,2.0543,2.0562,2.0543,2.0556,11983499970.0
2007-11-19 01:30:00,2.0555,2.0557,2.0551,2.0556,11983499970.0
2007-11-19 01:45:00,2.0557,2.0563,2.0556,2.0562,11184599972.0
2007-11-19 02:00:00,2.05395,2.05445,2.05255,2.05425,7428799987.0
2007-11-19 02:15:00,2.05425,2.05645,2.0541,2.0555,5512849999.0
2007-11-19 02:30:00,2.05545,2.05565,2.05495,2.0556,3848600011.0
2007-11-19 02:45:00,2.05555,2.05635,2.05545,2.05615,4383600003.0
2007-11-19 03:00:00,2.05615,2.05635,2.0555,2.05565,3278699987.0
2007-11-19 03:15:00,2.05565,2.05615,2.0551,2.0551,2686800000.0
2007-11-19 03:30:00,2.05515,2.05535,2.05455,2.0549,3225699994.0
2007-11-19 03:45:00,2.05485,2.05505,2.0545,2.05475,2173799999.0
2007-11-19 04:00:00,2.05465,2.05505,2.05415,2.05425,1621100000.0
2007-11-19 04:15:00,2.05407,2.05465,2.05394,2.05435,2817000002.0
2007-11-19 04:30:00,2.05435,2.0544,2.05365,2.05385,1165100002.0
2007-11-19 04:45:00,2.05385,2.0542,2.05375,2.05405,1644999996.0
2007-11-19 05:00:00,2.05405,2.05415,2.05185,2.05275,4321599996.0
2007-11-19 05:15:00,2.05265,2.05285,2.0513,2.05245,2698499994.0
2007-11-19 05:30:00,2.05245,2.05245,2.05165,2.05195,2622100003.0
2007-11-19 05:45:00,2.05195,2.05315,2.05195,2.05305,2766600012.0
2007-11-19 06:00:00,2.05305,2.05425,2.05295,2.05415,4149999994.0
2007-11-19 06:15:00,2.05415,2.05415,2.05315,2.05315,2767400000.0
2007-11-19 06:30:00,2.05315,2.05395,2.0531,2.05385,2177149995.0
2007-11-19 06:45:00,2.05385,2.05385,2.05305,2.0533,2329499997.0
2007-11-19 07:00:00,2.05335,2.05345,2.05195,2.05195,3861399993.0
2007-11-19 07:15:00,2.05195,2.05225,2.05155,2.05195,3358200009.0
2007-11-19 07:30:00,2.05175,2.05495,2.0517,2.05435,3112700002.0
2007-11-19 07:45:00,2.05435,2.05505,2.05425,2.05495,2886199992.0
2007-11-19 08:00:00,2.05475,2.05525,2.0546,2.05515,3187199997.0
2007-11-19 08:15:00,2.05515,2.05555,2.05435,2.05445,5043646699.0
2007-11-19 08:30:00,2.05445,2.05465,2.05255,2.05375,3357299995.0
2007-11-19 08:45:00,2.05375,2.05375,2.05275,2.05335,2437700006.0
2007-11-19 09:00:00,2.05325,2.05335,2.04945,2.04955,3103199999.0
2007-11-19 09:15:00,2.04945,2.05185,2.049,2.05025,8563599988.0
2007-11-19 09:30:00,2.05015,2.0508,2.04905,2.0493,11956249988.0
2007-11-19 09:45:00,2.0493,2.0493,2.04655,2.04785,14475650018.0
2007-11-19 10:00:00,2.04785,2.04785,2.0451,2.0462,14337750010.0
2007-11-19 10:15:00,2.0462,2.04855,2.0451,2.04765,14656649993.0
2007-11-19 10:30:00,2.0476,2.0488,2.04695,2.0474,9361450016.0
2007-11-19 10:45:00,2.04735,2.0493,2.04545,2.04545,9755981923.0
2007-11-19 11:00:00,2.0455,2.04775,2.0454,2.0474,9038000022.0
2007-11-19 11:15:00,2.0474,2.0498,2.04675,2.0489,8055599996.0
2007-11-19 11:30:00,2.0489,2.0495,2.0482,2.0484,11437900005.0
2007-11-19 11:45:00,2.04835,2.04845,2.0469,2.04765,6459600005.0
2007-11-19 12:00:00,2.04765,2.0487,2.0471,2.04845,10411400003.0
2007-11-19 12:15:00,2.04845,2.0488,2.0479,2.04865,7161400001.0
2007-11-19 12:30:00,2.0486,2.0501,2.04845,2.04855,8044100007.0
2007-11-19 12:45:00,2.0486,2.051,2.048,2.051,10139850007.0
2007-11-19 13:00:00,2.051,2.0536,2.05025,2.0534,15063449980.0
2007-11-19 13:15:00,2.0534,2.0542,2.05235,2.0535,12294849989.0
2007-11-19 13:30:00,2.0535,2.05435,2.05195,2.0526,10217599992.0
2007-11-19 13:45:00,2.0526,2.0536,2.05205,2.0529,8375249999.0
2007-11-19 14:00:00,2.0529,2.0532,2.0515,2.0517,9434149989.0
2007-11-19 14:15:00,2.0517,2.052,2.0512,2.0513,7048499998.0
2007-11-19 14:30:00,2.0513,2.0513,2.04935,2.0499,9243999996.0
2007-11-19 14:45:00,2.0499,2.0515,2.04965,2.0502,9231399992.0
2007-11-19 15:00:00,2.0502,2.0522,2.05005,2.0511,10200359997.0
2007-11-19 15:15:00,2.0511,2.055,2.05105,2.0547,13273500011.0
2007-11-19 15:30:00,2.0547,2.0548,2.053,2.0534,12801500009.0
2007-11-19 15:45:00,2.0534,2.0543,2.0532,2.0534,13632250022.0
2007-11-19 16:00:00,2.0534,2.05365,2.0516,2.0528,13299100022.0
2007-11-19 16:15:00,2.0528,2.0532,2.0524,2.0527,12157082524.0
2007-11-19 16:30:00,2.0527,2.0542,2.0526,2.054,16988049989.0
2007-11-19 16:45:00,2.054,2.0545,2.0505,2.0535,14673450018.0
2007-11-19 17:00:00,2.0534,2.0535,2.0494,2.0505,22080430026.0
2007-11-19 17:15:00,2.0505,2.0516,2.0493,2.0497,17523049978.0
2007-11-19 17:30:00,2.0496,2.0509,2.0495,2.05055,18678249967.0
2007-11-19 17:45:00,2.05055,2.052,2.0491,2.0518,14335900030.0
2007-11-19 18:00:00,2.0518,2.0518,2.0492,2.0496,19875300068.0
2007-11-19 18:15:00,2.0496,2.0512,2.0486,2.0497,20586100013.0
2007-11-19 18:30:00,2.0497,2.0504,2.0484,2.0497,21500500022.0
2007-11-19 18:45:00,2.0497,2.0501,2.0476,2.0477,19136940055.0
2007-11-19 19:00:00,2.0477,2.0485,2.0461,2.0465,28497500041.0
2007-11-19 19:15:00,2.0466,2.0499,2.0463,2.0466,29214400015.0
2007-11-19 19:30:00,2.0467,2.0488,2.0466,2.0469,27048700036.0
2007-11-19 19:45:00,2.0467,2.0486,2.0466,2.0482,24129799994.0
2007-11-19 20:00:00,2.0482,2.0484,2.0456,2.0467,23144200001.0
2007-11-19 20:15:00,2.0467,2.0477,2.0463,2.0475,26945599959.0
2007-11-19 20:30:00,2.0474,2.0498,2.04665,2.0495,26436900189.0
2007-11-19 20:45:00,2.04675,2.0498,2.0467,2.0495,27570199950.0
2007-11-19 21:00:00,2.0496,2.0496,2.0486,2.0487,29019199902.0
2007-11-19 21:15:00,2.0486,2.0492,2.0465,2.0492,24553599972.0
2007-11-19 21:30:00,2.0476,2.0499,2.04745,2.0488,19078200000.0
2007-11-19 21:45:00,2.0487,2.0498,2.0486,2.0494,18990599974.0
2007-11-19 22:00:00,2.0496,2.0497,2.0486,2.0488,18491199931.0
2007-11-19 22:15:00,2.0487,2.0495,2.0486,2.0495,16710999995.0
2007-11-19 22:30:00,2.0494,2.0505,2.0488,2.0489,16347500000.0
2007-11-19 22:45:00,2.0497,2.0509,2.0489,2.0501,13819800062.0
2007-11-19 23:00:00,2.0503,2.0506,2.049,2.0493,9845600000.0
2007-11-19 23:15:00,2.0491,2.0498,2.0487,2.0494,19115200000.0
2007-11-19 23:30:00,2.0495,2.0501,2.049,2.0501,16584100000.0
2007-11-19 23:45:00,2.0499,2.0499,2.0496,2.0498,6518200000.0
2007-11-20 00:00:00,2.0496,2.05,2.0488,2.0488,10309999997.0
2007-11-20 00:15:00,2.0492,2.0499,2.049,2.0492,8133399955.0
2007-11-20 00:30:00,2.0493,2.0499,2.0492,2.0497,14110999901.0
2007-11-20 00:45:00,2.0494,2.0498,2.0491,2.0496,19471200000.0
2007-11-20 01:00:00,2.049,2.0497,2.048,2.0485,9570200000.0
2007-11-20 01:15:00,2.0493,2.0493,2.0485,2.0489,16966100000.0
2007-11-20 01:30:00,2.0492,2.04955,2.0487,2.0494,14759400000.0
2007-11-20 01:45:00,2.0494,2.0497,2.0485,2.0487,24516299999.0
2007-11-20 02:00:00,2.0486,2.0488,2.0479,2.0486,22580600067.0
2007-11-20 02:15:00,2.0479,2.04905,2.047,2.0472,22859799399.0
2007-11-20 02:30:00,2.0489,2.0493,2.0456,2.0459,21110200000.0
2007-11-20 02:45:00,2.0462,2.04885,2.0461,2.0486,26598700000.0
2007-11-20 03:00:00,2.0465,2.0486,2.0456,2.0457,17508699996.0
2007-11-20 03:15:00,2.0456,2.0477,2.0455,2.0472,16292449998.0
2007-11-20 03:30:00,2.0473,2.0473,2.04565,2.0459,20801599976.0
2007-11-20 03:45:00,2.0459,2.0468,2.0458,2.0466,21353900001.0
2007-11-20 04:00:00,2.0464,2.0473,2.0455,2.04575,21069600000.0
2007-11-20 04:15:00,2.04575,2.0485,2.04545,2.0465,18645700011.0
2007-11-20 04:30:00,2.0464,2.0491,2.04615,2.0487,15006799917.0
2007-11-20 04:45:00,2.04685,2.0498,2.04605,2.0466,21289500015.0
2007-11-20 05:00:00,2.0466,2.0497,2.0464,2.0481,16803900012.0
2007-11-20 05:15:00,2.0481,2.049,2.04675,2.04835,18981499992.0
2007-11-20 05:30:00,2.04835,2.0491,2.0483,2.0487,17948850023.0
2007-11-20 05:45:00,2.0501,2.0503,2.0486,2.0489,19680000002.0
2007-11-20 06:00:00,2.04885,2.0497,2.04795,2.049,21504949987.0
2007-11-20 06:15:00,2.0492,2.0492,2.0482,2.0484,17313050000.0
2007-11-20 06:30:00,2.0483,2.0513,2.0483,2.0502,19177615007.0
2007-11-20 06:45:00,2.05015,2.051,2.0495,2.0496,21642100043.0
2007-11-20 07:00:00,2.0511,2.0513,2.04875,2.0512,24801399962.0
2007-11-20 07:15:00,2.0513,2.0513,2.048,2.0512,15673300001.0
2007-11-20 07:30:00,2.0513,2.0552,2.04845,2.0543,24130799990.0
2007-11-20 07:45:00,2.0542,2.0544,2.05065,2.05105,23785799975.0
2007-11-20 08:00:00,2.05105,2.053,2.0508,2.053,18686299953.0
2007-11-20 08:15:00,2.05125,2.0586,2.05085,2.05125,19465600000.0
2007-11-20 08:30:00,2.05125,2.0553,2.05125,2.0543,15590900004.0
2007-11-20 08:45:00,2.0543,2.0544,2.05235,2.0525,13607899999.0
2007-11-20 09:00:00,2.05245,2.0532,2.052,2.0531,16098999999.0
2007-11-20 09:15:00,2.0531,2.0626,2.0531,2.0624,18424799997.0
2007-11-20 09:30:00,2.0586,2.0606,2.0573,2.0586,20051250001.0
2007-11-20 09:45:00,2.0586,2.0604,2.0579,2.0593,19095700018.0
2007-11-20 10:00:00,2.0594,2.0637,2.0588,2.063,21000700023.0
2007-11-20 10:15:00,2.0629,2.0655,2.0607,2.0625,25477699894.0
2007-11-20 10:30:00,2.0629,2.0639,2.0592,2.0614,26923199998.0
2007-11-20 10:45:00,2.0632,2.0648,2.05805,2.0595,26456350035.0
2007-11-20 11:00:00,2.0595,2.0659,2.0581,2.0591,23694699962.0
2007-11-20 11:15:00,2.0591,2.0639,2.05885,2.063,27535750033.0
2007-11-20 11:30:00,2.06295,2.0646,2.0618,2.0646,14686600021.0
2007-11-20 11:45:00,2.06335,2.0652,2.0612,2.06445,18243999973.0
2007-11-20 12:00:00,2.0643,2.0662,2.0634,2.06505,19611300052.0
2007-11-20 12:15:00,2.0638,2.0648,2.06295,2.0643,19346700021.0
2007-11-20 12:30:00,2.06425,2.0655,2.0621,2.06465,19000700009.0
2007-11-20 12:45:00,2.0624,2.06355,2.0615,2.0622,22830900086.0
2007-11-20 13:00:00,2.062,2.06455,2.0617,2.0638,25481599901.0
2007-11-20 13:15:00,2.0638,2.0647,2.0609,2.06405,22289599955.0
2007-11-20 13:30:00,2.06405,2.0642,2.0607,2.06255,19820299951.0
2007-11-20 13:45:00,2.06255,2.06375,2.0616,2.06255,19369800051.0
2007-11-20 14:00:00,2.06255,2.0644,2.0605,2.06275,20396699980.0
2007-11-20 14:15:00,2.0616,2.0637,2.0607,2.0607,23534099942.0
2007-11-20 14:30:00,2.0607,2.0659,2.06065,2.0613,19515400005.0
2007-11-20 14:45:00,2.0634,2.0643,2.06115,2.0612,16662300014.0
2007-11-20 15:00:00,2.0612,2.067,2.0591,2.06175,20691694013.0
2007-11-20 15:15:00,2.06175,2.0653,2.06155,2.06315,19523650046.0
2007-11-20 15:30:00,2.0631,2.06595,2.0615,2.06355,22071150019.0
2007-11-20 15:45:00,2.06355,2.06515,2.0624,2.065,22410499973.0
2007-11-20 16:00:00,2.0651,2.0672,2.0618,2.0629,21462200071.0
2007-11-20 16:15:00,2.063,2.066,2.0626,2.0647,21272750022.0
2007-11-20 16:30:00,2.0647,2.0652,2.0623,2.0629,15957880005.0
2007-11-20 16:45:00,2.06285,2.0639,2.0625,2.0626,19275729986.0
2007-11-20 17:00:00,2.0626,2.0643,2.0615,2.0631,16286000001.0
2007-11-20 17:15:00,2.0631,2.0651,2.0626,2.0631,22129749974.0
2007-11-20 17:30:00,2.0632,2.06415,2.06235,2.0634,19765400012.0
2007-11-20 17:45:00,2.0634,2.0647,2.06325,2.0645,21123050038.0
2007-11-20 18:00:00,2.06455,2.06465,2.0623,2.06375,24865799988.0
2007-11-20 18:15:00,2.06375,2.06515,2.0626,2.06485,21401066976.0
2007-11-20 18:30:00,2.06485,2.0657,2.06445,2.06535,15582199995.0
2007-11-20 18:45:00,2.0654,2.06565,2.0632,2.0649,19834999960.0
2007-11-20 19:00:00,2.0649,2.065,2.06145,2.0628,15524700003.0
2007-11-20 19:15:00,2.0628,2.06385,2.0627,2.06355,15309514996.0
2007-11-20 19:30:00,2.06355,2.0638,2.06265,2.0631,14098200000.0
2007-11-20 19:45:00,2.0631,2.0639,2.0629,2.0637,15657650005.0
2007-11-20 20:00:00,2.0637,2.0643,2.06295,2.06325,16165600005.0
2007-11-20 20:15:00,2.06325,2.0667,2.0632,2.0634,19243679951.0
2007-11-20 20:30:00,2.0657,2.0657,2.06345,2.0637,12564300001.0
2007-11-20 20:45:00,2.0637,2.0668,2.0631,2.0668,15897592479.0
2007-11-20 21:00:00,2.06325,2.0676,2.0627,2.0664,16119681983.0
2007-11-20 21:15:00,2.06645,2.06775,2.065,2.06575,14119500001.0
2007-11-20 21:30:00,2.0657,2.06675,2.0652,2.06625,14709699962.0
2007-11-20 21:45:00,2.06625,2.06705,2.06595,2.06665,12366799980.0
2007-11-20 22:00:00,2.06665,2.0668,2.06505,2.0653,20815800002.0
2007-11-20 22:15:00,2.0653,2.06625,2.06495,2.06595,15573799990.0
2007-11-20 22:30:00,2.06585,2.06695,2.0649,2.06665,12976804020.0
2007-11-20 22:45:00,2.06665,2.0669,2.0655,2.06595,16971741779.0
2007-11-20 23:00:00,2.06595,2.0672,2.06595,2.06715,24237600005.0
2007-11-20 23:15:00,2.06715,2.06805,2.0656,2.0676,17576600001.0
2007-11-20 23:30:00,2.066,2.0683,2.06585,2.06795,17796100029.0
2007-11-20 23:45:00,2.06795,2.0683,2.06645,2.06645,11341599952.0
2007-11-21 00:00:00,2.06615,2.0671,2.06585,2.06695,9558200000.0
2007-11-21 00:15:00,2.06695,2.06775,2.0666,2.0675,10244800000.0
2007-11-21 00:30:00,2.0675,2.06765,2.06635,2.06655,11101500000.0
2007-11-21 00:45:00,2.06655,2.06725,2.0664,2.0668,14100800073.0
2007-11-21 01:00:00,2.06685,2.06705,2.06625,2.06625,19359700000.0
2007-11-21 01:15:00,2.06625,2.06635,2.06575,2.06595,16300200014.0
2007-11-21 01:30:00,2.067,2.0671,2.0647,2.06555,12750200058.0
2007-11-21 01:45:00,2.0668,2.06715,2.06535,2.06575,14754300016.0
2007-11-21 02:00:00,2.0665,2.06655,2.0654,2.066,16984900034.0
2007-11-21 02:15:00,2.066,2.06685,2.0642,2.06675,21407100024.0
2007-11-21 02:30:00,2.06675,2.067,2.0649,2.06645,13310100066.0
2007-11-21 02:45:00,2.06645,2.06705,2.0652,2.06635,13576899999.0
2007-11-21 03:00:00,2.0652,2.06655,2.06465,2.06485,16948950168.0
2007-11-21 03:15:00,2.06485,2.06515,2.06365,2.0639,20032300085.0
2007-11-21 03:30:00,2.0639,2.0652,2.06375,2.06505,20155800000.0
2007-11-21 03:45:00,2.06505,2.0661,2.06505,2.0653,21052700000.0
2007-11-21 04:00:00,2.0653,2.0659,2.0648,2.06515,22751400003.0
2007-11-21 04:15:00,2.0662,2.0666,2.06435,2.0664,20648599987.0
2007-11-21 04:30:00,2.0663,2.0664,2.06465,2.0662,22152799945.0
2007-11-21 04:45:00,2.0661,2.0663,2.0654,2.06625,23014599901.0
2007-11-21 05:00:00,2.06625,2.0663,2.0652,2.06615,22418499998.0
2007-11-21 05:15:00,2.06615,2.0666,2.0655,2.0663,24432199987.0
2007-11-21 05:30:00,2.0663,2.0678,2.066,2.06605,17202400000.0
2007-11-21 05:45:00,2.06605,2.067,2.06595,2.0661,15236200000.0
2007-11-21 06:00:00,2.0661,2.0679,2.06555,2.0657,17652700016.0
2007-11-21 06:15:00,2.0657,2.0681,2.0654,2.06625,15369800000.0
2007-11-21 06:30:00,2.06625,2.0683,2.06615,2.0668,18708899998.0
2007-11-21 06:45:00,2.0668,2.0679,2.06565,2.06635,22981800001.0
2007-11-21 07:00:00,2.0676,2.0689,2.06635,2.0687,14499849972.0
2007-11-21 07:15:00,2.0687,2.06945,2.06765,2.06915,14177899983.0
2007-11-21 07:30:00,2.06915,2.0692,2.06695,2.06755,12756800065.0
2007-11-21 07:45:00,2.06755,2.0685,2.06635,2.06745,19083500002.0
2007-11-21 08:00:00,2.06745,2.0685,2.06695,2.06815,16881999949.0
2007-11-21 08:15:00,2.06815,2.0695,2.0668,2.06895,15573300008.0
2007-11-21 08:30:00,2.06905,2.06975,2.0651,2.0692,15453900011.0
2007-11-21 08:45:00,2.0692,2.0693,2.06675,2.06815,12529200002.0
2007-11-21 09:00:00,2.06815,2.0694,2.0615,2.06865,15574199970.0
2007-11-21 09:15:00,2.06865,2.06875,2.06655,2.0673,12712049975.0
2007-11-21 09:30:00,2.0673,2.06735,2.06445,2.06515,17857099999.0
2007-11-21 09:45:00,2.06515,2.0658,2.06345,2.06445,16751799984.0
2007-11-21 10:00:00,2.06445,2.0646,2.0608,2.06335,14405254423.0
2007-11-21 10:15:00,2.0633,2.0634,2.06165,2.0623,11809349979.0
2007-11-21 10:30:00,2.0623,2.06245,2.06005,2.06015,17059150002.0
2007-11-21 10:45:00,2.0601,2.0619,2.05965,2.0617,15486525002.0
2007-11-21 11:00:00,2.06175,2.06285,2.0552,2.06275,20232400011.0
2007-11-21 11:15:00,2.0628,2.06435,2.06105,2.06155,15760914999.0
2007-11-21 11:30:00,2.06155,2.06295,2.054,2.05825,18739795040.0
2007-11-21 11:45:00,2.0582,2.05825,2.0556,2.05775,14096695008.0
2007-11-21 12:00:00,2.05775,2.0578,2.0547,2.05625,17412249935.0
2007-11-21 12:15:00,2.05625,2.057,2.0546,2.05495,14743984990.0
2007-11-21 12:30:00,2.05495,2.05605,2.05345,2.0547,17405899993.0
2007-11-21 12:45:00,2.0547,2.0602,2.0535,2.0541,16574199986.0
2007-11-21 13:00:00,2.0541,2.0604,2.05265,2.05425,26237299953.0
2007-11-21 13:15:00,2.05425,2.0579,2.0541,2.0566,18532799994.0
2007-11-21 13:30:00,2.0573,2.0582,2.05655,2.05795,17729300016.0
2007-11-21 13:45:00,2.05795,2.0603,2.0563,2.05885,19624799997.0
2007-11-21 14:00:00,2.059,2.06075,2.056,2.05805,19410099999.0
2007-11-21 14:15:00,2.058,2.0585,2.05635,2.05745,14878529960.0
2007-11-21 14:30:00,2.0575,2.05765,2.05605,2.05645,15386399973.0
2007-11-21 14:45:00,2.05645,2.0609,2.05555,2.05595,15683499994.0
2007-11-21 15:00:00,2.05595,2.0601,2.05585,2.0583,20299000055.0
2007-11-21 15:15:00,2.05835,2.0584,2.0566,2.05705,13152981423.0
2007-11-21 15:30:00,2.0571,2.0588,2.0563,2.05845,12504581807.0
2007-11-21 15:45:00,2.05845,2.0611,2.05805,2.06055,18632590011.0
2007-11-21 16:00:00,2.0593,2.06015,2.0571,2.0584,18096780002.0
2007-11-21 16:15:00,2.0584,2.05875,2.0563,2.0564,19447600034.0
2007-11-21 16:30:00,2.0585,2.05865,2.057,2.0573,25991550024.0
2007-11-21 16:45:00,2.0572,2.05975,2.0547,2.05905,22343500015.0
2007-11-21 17:00:00,2.0591,2.0599,2.0548,2.05655,17754849985.0
2007-11-21 17:15:00,2.0566,2.05725,2.05625,2.05645,12596899986.0
2007-11-21 17:30:00,2.0565,2.0585,2.05645,2.05745,16012299999.0
2007-11-21 17:45:00,2.05745,2.0585,2.05475,2.055,13985412877.0
2007-11-21 18:00:00,2.055,2.0576,2.05485,2.0572,22407899986.0
2007-11-21 18:15:00,2.0585,2.0589,2.05635,2.05755,18876050055.0
2007-11-21 18:30:00,2.05755,2.0615,2.05675,2.05855,18568749981.0
2007-11-21 18:45:00,2.061,2.0631,2.05795,2.0628,25659799972.0
2007-11-21 19:00:00,2.0581,2.0626,2.05795,2.0621,20260799957.0
2007-11-21 19:15:00,2.062,2.0622,2.058,2.0616,17320899932.0
2007-11-21 19:30:00,2.059,2.0623,2.05875,2.0614,21423499982.0
2007-11-21 19:45:00,2.0614,2.0631,2.06105,2.0627,21999700027.0
2007-11-21 20:00:00,2.0616,2.0629,2.0616,2.0619,16493399955.0
2007-11-21 20:15:00,2.0626,2.0633,2.0614,2.0616,18554599993.0
2007-11-21 20:30:00,2.0616,2.0649,2.0609,2.0625,22059900004.0
2007-11-21 20:45:00,2.0646,2.0649,2.0623,2.0644,19769400179.0
2007-11-21 21:00:00,2.0625,2.0667,2.06225,2.0665,21004899996.0
2007-11-21 21:15:00,2.0667,2.0676,2.0626,2.0636,16334900003.0
2007-11-21 21:30:00,2.0665,2.0668,2.0638,2.0657,25024500082.0
2007-11-21 21:45:00,2.0658,2.0667,2.06405,2.0641,17333500039.0
2007-11-21 22:00:00,2.066,2.0665,2.0637,2.0665,21717699973.0
2007-11-21 22:15:00,2.0646,2.0676,2.0642,2.0663,17986100063.0
2007-11-21 22:30:00,2.0663,2.06685,2.065,2.065,18947179831.0
2007-11-21 22:45:00,2.06565,2.0667,2.0652,2.0662,15117399988.0
2007-11-21 23:00:00,2.0662,2.0663,2.0639,2.0644,19449342436.0
2007-11-21 23:15:00,2.0642,2.0662,2.0631,2.06595,22397999904.0
2007-11-21 23:30:00,2.06595,2.066,2.0629,2.0652,19132100080.0
2007-11-21 23:45:00,2.0652,2.0656,2.063,2.0653,17620800000.0
2007-11-22 00:00:00,2.065,2.0653,2.0625,2.0642,17432899998.0
2007-11-22 00:15:00,2.0642,2.0643,2.0627,2.0633,16089299986.0
2007-11-22 00:30:00,2.0633,2.0633,2.0625,2.06295,12776300017.0
2007-11-22 00:45:00,2.06285,2.0631,2.0625,2.0625,13492400004.0
2007-11-22 01:00:00,2.0625,2.06315,2.0619,2.0627,18725900105.0
2007-11-22 01:15:00,2.06305,2.0632,2.0627,2.06285,10953299999.0
2007-11-22 01:30:00,2.06285,2.0629,2.06265,2.06265,11585100000.0
2007-11-22 01:45:00,2.06265,2.06315,2.06265,2.06285,13670000000.0
2007-11-22 02:00:00,2.06285,2.063,2.06195,2.06255,14797499987.0
2007-11-22 02:15:00,2.06255,2.063,2.0618,2.06275,20907099953.0
2007-11-22 02:30:00,2.06275,2.0628,2.0616,2.06185,19468700011.0
2007-11-22 02:45:00,2.06185,2.0626,2.0614,2.0618,17698700036.0
2007-11-22 03:00:00,2.0618,2.0635,2.0613,2.062,13652300003.0
2007-11-22 03:15:00,2.062,2.0641,2.0615,2.0641,21309099999.0
2007-11-22 03:30:00,2.0622,2.0652,2.06195,2.0625,20462099967.0
2007-11-22 03:45:00,2.0625,2.0651,2.0621,2.0629,19491899997.0
2007-11-22 04:00:00,2.0629,2.0649,2.0627,2.0648,19215300000.0
2007-11-22 04:15:00,2.0649,2.0651,2.06335,2.06425,19938600000.0
2007-11-22 04:30:00,2.06425,2.0663,2.06425,2.06495,23937200011.0
2007-11-22 04:45:00,2.06495,2.066,2.0646,2.06495,23284800000.0
2007-11-22 05:00:00,2.0654,2.0684,2.06405,2.0672,23699399945.0
2007-11-22 05:15:00,2.0647,2.06515,2.0644,2.06485,17278999949.0
2007-11-22 05:30:00,2.06485,2.06625,2.0648,2.0659,22903600022.0
2007-11-22 05:45:00,2.06615,2.0662,2.0651,2.06525,17975099974.0
2007-11-22 06:00:00,2.0653,2.06835,2.06515,2.06705,20355399986.0
2007-11-22 06:15:00,2.06705,2.06805,2.0654,2.0664,17167800003.0
2007-11-22 06:30:00,2.0664,2.06665,2.06505,2.0659,15588050000.0
2007-11-22 06:45:00,2.0659,2.0659,2.0654,2.06565,19845700001.0
2007-11-22 07:00:00,2.0657,2.0668,2.06545,2.06575,21429100013.0
2007-11-22 07:15:00,2.06575,2.0671,2.06545,2.06595,16081299927.0
2007-11-22 07:30:00,2.06595,2.067,2.0652,2.06655,17599400002.0
2007-11-22 07:45:00,2.0665,2.06675,2.0662,2.0665,14538700000.0
2007-11-22 08:00:00,2.06655,2.0668,2.0663,2.06655,16062600000.0
2007-11-22 08:15:00,2.0665,2.06715,2.0628,2.06605,15824999999.0
2007-11-22 08:30:00,2.06605,2.0661,2.06305,2.06315,13656200000.0
2007-11-22 08:45:00,2.06315,2.06435,2.0627,2.06415,14620749989.0
2007-11-22 09:00:00,2.06415,2.0662,2.06295,2.0662,17511000000.0
2007-11-22 09:15:00,2.0664,2.0664,2.06255,2.06255,16935549995.0
2007-11-22 09:30:00,2.06255,2.0661,2.06255,2.06445,20451200005.0
2007-11-22 09:45:00,2.06445,2.06655,2.06385,2.0657,21429350012.0
2007-11-22 10:00:00,2.065,2.06635,2.0619,2.06635,20365599962.0
2007-11-22 10:15:00,2.06635,2.06645,2.0636,2.0646,19400708985.0
2007-11-22 10:30:00,2.06455,2.06625,2.0627,2.06515,19069899970.0
2007-11-22 10:45:00,2.0652,2.0656,2.06405,2.06505,18136899954.0
2007-11-22 11:00:00,2.06505,2.0653,2.0619,2.06315,17331429978.0
2007-11-22 11:15:00,2.06315,2.06415,2.06275,2.0631,16799130005.0
2007-11-22 11:30:00,2.0631,2.06465,2.0627,2.06445,16091900011.0
2007-11-22 11:45:00,2.0645,2.0649,2.06245,2.06355,17522800014.0
2007-11-22 12:00:00,2.06355,2.06415,2.0627,2.064,19987400008.0
2007-11-22 12:15:00,2.064,2.06425,2.0632,2.06375,14900999988.0
2007-11-22 12:30:00,2.0638,2.0643,2.06375,2.0639,14661100007.0
2007-11-22 12:45:00,2.0639,2.0643,2.06295,2.063,11414299998.0
2007-11-22 13:00:00,2.063,2.0642,2.06255,2.06295,11207200000.0
2007-11-22 13:15:00,2.06295,2.0648,2.06225,2.06325,13371800000.0
2007-11-22 13:30:00,2.06325,2.06375,2.0627,2.06365,15164300012.0
2007-11-22 13:45:00,2.0641,2.0647,2.06375,2.06435,10304399998.0
2007-11-22 14:00:00,2.06435,2.0648,2.06375,2.0647,20572599999.0
2007-11-22 14:15:00,2.0637,2.06515,2.0631,2.0648,23141700036.0
2007-11-22 14:30:00,2.0635,2.06525,2.0635,2.06405,16427800000.0
2007-11-22 14:45:00,2.06405,2.0646,2.0634,2.0635,16943299992.0
2007-11-22 15:00:00,2.0635,2.06505,2.06335,2.06385,22548200109.0
2007-11-22 15:15:00,2.06385,2.0648,2.0631,2.0637,16790900022.0
2007-11-22 15:30:00,2.0637,2.0651,2.06335,2.06405,13829300047.0
2007-11-22 15:45:00,2.06405,2.0647,2.0634,2.06345,13570000000.0
2007-11-22 16:00:00,2.06345,2.0653,2.0633,2.065,16393100020.0
2007-11-22 16:15:00,2.065,2.065,2.0642,2.0644,10778299982.0
2007-11-22 16:30:00,2.06435,2.06535,2.06435,2.06475,14771600057.0
2007-11-22 16:45:00,2.06475,2.0649,2.0637,2.06375,13197000024.0
2007-11-22 17:00:00,2.06375,2.0644,2.0613,2.0621,15208439466.0
2007-11-22 17:15:00,2.0639,2.06475,2.0617,2.06355,11994839519.0
2007-11-22 17:30:00,2.06355,2.06375,2.06045,2.0608,12418299995.0
2007-11-22 17:45:00,2.06085,2.0617,2.0597,2.0608,21709299996.0
2007-11-22 18:00:00,2.06,2.06225,2.0599,2.0621,18846800000.0
2007-11-22 18:15:00,2.0621,2.06285,2.0606,2.0612,19530799967.0
2007-11-22 18:30:00,2.0613,2.06195,2.0597,2.0613,19920419995.0
2007-11-22 18:45:00,2.0613,2.0618,2.0593,2.0598,17939099993.0
2007-11-22 19:00:00,2.0598,2.0611,2.05975,2.0608,19707700009.0
2007-11-22 19:15:00,2.061,2.0615,2.0604,2.0606,17459500000.0
2007-11-22 19:30:00,2.06095,2.06135,2.05955,2.06005,24056899992.0
2007-11-22 19:45:00,2.0597,2.0607,2.0584,2.0607,11972999999.0
2007-11-22 20:00:00,2.0605,2.064,2.05945,2.0625,22107700006.0
2007-11-22 20:15:00,2.06085,2.0642,2.0596,2.0602,17384900000.0
2007-11-22 20:30:00,2.06025,2.0636,2.05925,2.05995,12058800004.0
2007-11-22 20:45:00,2.05995,2.0626,2.05895,2.0626,11508699992.0
2007-11-22 21:00:00,2.0606,2.06425,2.06055,2.0619,17438700000.0
2007-11-22 21:15:00,2.06255,2.0644,2.0623,2.06295,16012100002.0
2007-11-22 21:30:00,2.06295,2.0636,2.0626,2.0635,14231100000.0
2007-11-22 21:45:00,2.0638,2.0638,2.0617,2.0623,16630400000.0
2007-11-22 22:00:00,2.0624,2.0637,2.0623,2.0629,21763400000.0
2007-11-22 22:15:00,2.0635,2.0637,2.062,2.0625,15096200001.0
2007-11-22 22:30:00,2.0639,2.064,2.0615,2.063,10932300012.0
2007-11-22 22:45:00,2.0616,2.0632,2.0603,2.062,20975000000.0
2007-11-22 23:00:00,2.0621,2.0636,2.062,2.0631,11748600000.0
2007-11-22 23:15:00,2.0631,2.0635,2.0621,2.0634,12346600000.0
2007-11-22 23:30:00,2.06368,2.06378,2.0622,2.0624,16590000002.0
2007-11-22 23:45:00,2.0626,2.0628,2.0607,2.0617,19474600000.0
2007-11-23 00:00:00,2.0628,2.0628,2.0607,2.061,20001100000.0
2007-11-23 00:15:00,2.062,2.0626,2.0614,2.0624,14087300020.0
2007-11-23 00:30:00,2.0624,2.063,2.0618,2.062,19009200012.0
2007-11-23 00:45:00,2.062,2.0625,2.0613,2.062,11800400000.0
2007-11-23 01:00:00,2.062,2.0629,2.061,2.0618,17525600000.0
2007-11-23 01:15:00,2.0617,2.0626,2.0609,2.0621,16575299993.0
2007-11-23 01:30:00,2.0621,2.0641,2.0615,2.0635,16695400000.0
2007-11-23 01:45:00,2.0616,2.065,2.06155,2.0649,17360399998.0
2007-11-23 02:00:00,2.065,2.0675,2.0619,2.0621,20821600000.0
2007-11-23 02:15:00,2.0621,2.0713,2.062,2.0623,9683100000.0
2007-11-23 02:30:00,2.0723,2.0746,2.063,2.0723,25141399838.0
2007-11-23 02:45:00,2.0722,2.0743,2.0634,2.0733,14506500016.0
2007-11-23 03:00:00,2.0736,2.0737,2.0652,2.0671,16051900003.0
2007-11-23 03:15:00,2.0671,2.0723,2.0669,2.0723,18199150005.0
2007-11-23 03:30:00,2.0723,2.0747,2.07185,2.0722,10858699996.0
2007-11-23 03:45:00,2.0722,2.0742,2.0714,2.0737,16746700018.0
2007-11-23 04:00:00,2.0739,2.0739,2.0727,2.0736,19399800101.0
2007-11-23 04:15:00,2.0735,2.0739,2.0731,2.07375,19309799986.0
2007-11-23 04:30:00,2.07375,2.0765,2.0733,2.0735,12147000002.0
2007-11-23 04:45:00,2.0735,2.0741,2.0724,2.0736,12971300001.0
2007-11-23 05:00:00,2.0736,2.0739,2.073,2.0735,13265600000.0
2007-11-23 05:15:00,2.0735,2.074,2.0721,2.0734,18139799997.0
2007-11-23 05:30:00,2.0734,2.07425,2.0703,2.0704,14255600002.0
2007-11-23 05:45:00,2.0733,2.0738,2.0703,2.0704,13818400081.0
2007-11-23 06:00:00,2.0738,2.07385,2.0702,2.07345,12470200047.0
2007-11-23 06:15:00,2.0735,2.0743,2.071,2.0714,21192550095.0
2007-11-23 06:30:00,2.0714,2.0718,2.07005,2.07045,17381000001.0
2007-11-23 06:45:00,2.07035,2.0711,2.07015,2.0708,17367700012.0
2007-11-23 07:00:00,2.0707,2.0715,2.0691,2.0691,13960299944.0
2007-11-23 07:15:00,2.07025,2.07145,2.0692,2.071,14596000064.0
2007-11-23 07:30:00,2.0705,2.071,2.06745,2.06775,14723699999.0
2007-11-23 07:45:00,2.06775,2.071,2.0675,2.0691,19203600016.0
2007-11-23 08:00:00,2.0707,2.0716,2.0689,2.06905,17585800015.0
2007-11-23 08:15:00,2.06905,2.0713,2.06905,2.0711,19475900032.0
2007-11-23 08:30:00,2.0709,2.072,2.0702,2.0707,17057599964.0
2007-11-23 08:45:00,2.07065,2.072,2.0687,2.069,13039100003.0
2007-11-23 09:00:00,2.06905,2.0708,2.06895,2.0703,13929400004.0
2007-11-23 09:15:00,2.0703,2.0711,2.06905,2.071,11697399996.0
2007-11-23 09:30:00,2.071,2.0723,2.0673,2.0716,14854100017.0
2007-11-23 09:45:00,2.0716,2.0728,2.0639,2.0641,15227399982.0
2007-11-23 10:00:00,2.0721,2.0737,2.06885,2.0691,13268937501.0
2007-11-23 10:15:00,2.0691,2.0697,2.06355,2.0671,13034244986.0
2007-11-23 10:30:00,2.067,2.0681,2.0656,2.06755,8805799995.0
2007-11-23 10:45:00,2.0676,2.0682,2.0618,2.0641,13628002528.0
2007-11-23 11:00:00,2.06405,2.0656,2.05955,2.0638,8608600022.0
2007-11-23 11:15:00,2.0638,2.0645,2.0612,2.063,7988949984.0
2007-11-23 11:30:00,2.063,2.0634,2.05745,2.0606,13668979995.0
2007-11-23 11:45:00,2.0606,2.06265,2.0605,2.0609,15884849998.0
2007-11-23 12:00:00,2.0609,2.0612,2.0592,2.0603,12218999973.0
2007-11-23 12:15:00,2.0603,2.0603,2.057,2.0581,11848749990.0
2007-11-23 12:30:00,2.0582,2.0599,2.0575,2.0586,12671199989.0
2007-11-23 12:45:00,2.0586,2.0593,2.05585,2.0566,16140099991.0
2007-11-23 13:00:00,2.0566,2.0578,2.05615,2.05705,17766600017.0
2007-11-23 13:15:00,2.05705,2.0593,2.057,2.05915,20144900011.0
2007-11-23 13:30:00,2.0591,2.06045,2.0577,2.0577,17355300026.0
2007-11-23 13:45:00,2.0593,2.05945,2.057,2.0592,18411300008.0
2007-11-23 14:00:00,2.0591,2.0598,2.05865,2.05875,18142199980.0
2007-11-23 14:15:00,2.05875,2.05955,2.0582,2.059,16361050000.0
2007-11-23 14:30:00,2.059,2.05925,2.05765,2.05775,13936900003.0
2007-11-23 14:45:00,2.05775,2.0578,2.05645,2.0574,16935880009.0
2007-11-23 15:00:00,2.0574,2.0574,2.0548,2.0558,20211700005.0
2007-11-23 15:15:00,2.05585,2.05695,2.0544,2.05555,13398999995.0
2007-11-23 15:30:00,2.0556,2.0564,2.05425,2.05445,14172850000.0
2007-11-23 15:45:00,2.05445,2.0562,2.05365,2.05545,17548379977.0
2007-11-23 16:00:00,2.0554,2.05675,2.0537,2.05515,15004729997.0
2007-11-23 16:15:00,2.05515,2.0554,2.0533,2.05425,21090600012.0
2007-11-23 16:30:00,2.05425,2.0555,2.0541,2.0544,15722299971.0
2007-11-23 16:45:00,2.0544,2.05455,2.0525,2.05345,15078099967.0
2007-11-23 17:00:00,2.0534,2.057,2.05175,2.05375,20382100003.0
2007-11-23 17:15:00,2.05375,2.0561,2.05355,2.0554,16584399969.0
2007-11-23 17:30:00,2.0554,2.05555,2.0543,2.05485,17397000000.0
2007-11-23 17:45:00,2.05485,2.0575,2.05425,2.0545,14011300010.0
2007-11-23 18:00:00,2.05435,2.0571,2.0543,2.05665,15675200008.0
2007-11-23 18:15:00,2.05665,2.0572,2.0554,2.05585,14995699985.0
2007-11-23 18:30:00,2.05585,2.0597,2.05565,2.0571,18293000027.0
2007-11-23 18:45:00,2.0571,2.0577,2.05625,2.05635,10046800005.0
2007-11-23 19:00:00,2.05635,2.0574,2.05615,2.0572,11538400000.0
2007-11-23 19:15:00,2.0572,2.0597,2.0568,2.05805,10021274998.0
2007-11-23 19:30:00,2.05805,2.0598,2.058,2.0595,10617699997.0
2007-11-23 19:45:00,2.05955,2.0614,2.0595,2.0598,11255274997.0
2007-11-23 20:00:00,2.0598,2.06065,2.05955,2.06,6419300018.0
2007-11-23 20:15:00,2.06,2.06055,2.0595,2.0602,11354999900.0
2007-11-23 20:30:00,2.05965,2.0603,2.059,2.05905,13223099974.0
2007-11-23 20:45:00,2.05905,2.0593,2.05825,2.0589,15776799982.0
2007-11-23 21:00:00,2.05885,2.0612,2.05875,2.0609,14189933990.0
2007-11-23 21:15:00,2.06005,2.06105,2.0599,2.06005,15354400000.0
2007-11-23 21:30:00,2.06005,2.0612,2.05985,2.06035,14916400000.0
2007-11-23 21:45:00,2.06035,2.0615,2.06025,2.061,14314600019.0
2007-11-23 22:00:00,2.0609,2.0613,2.0605,2.06095,18239200000.0
2007-11-23 22:15:00,2.06095,2.061,2.06065,2.06075,14027400000.0
2007-11-23 22:30:00,2.06075,2.06145,2.06055,2.06115,11988799997.0
2007-11-23 22:45:00,2.06115,2.0616,2.0605,2.06065,20231000026.0
2007-11-23 23:00:00,2.06075,2.06078,2.06021,2.06038,19644649987.0
2007-11-23 23:15:00,2.06036,2.06058,2.05959,2.06042,26056099987.0
2007-11-23 23:30:00,2.06053,2.06107,2.0603,2.06055,24251349987.0
2007-11-23 23:45:00,2.06061,2.06271,2.06054,2.06228,24480099988.0
2007-11-26 00:00:00,2.0618,2.0623,2.0617,2.0623,579000000.0
2007-11-26 00:15:00,2.0622,2.0632,2.0621,2.0632,636900000.0
2007-11-26 00:30:00,2.0631,2.0638,2.063,2.0636,521100000.0
2007-11-26 00:45:00,2.0637,2.0641,2.0631,2.0636,636900000.0
2007-11-26 01:00:00,2.0637,2.0637,2.0617,2.0624,636900000.0
2007-11-26 01:15:00,2.0623,2.0632,2.0623,2.0631,752700000.0
2007-11-26 01:30:00,2.063,2.0631,2.0618,2.0624,579000000.0
2007-11-26 01:45:00,2.0623,2.0627,2.0618,2.0618,694800000.0
2007-11-26 02:00:00,2.06355,2.06375,2.06175,2.06235,1798799998.0
2007-11-26 02:15:00,2.06225,2.06305,2.06225,2.06285,1313200011.0
2007-11-26 02:30:00,2.0629,2.06295,2.06205,2.06225,1927200013.0
2007-11-26 02:45:00,2.0622,2.0629,2.06165,2.0618,1224500000.0
2007-11-26 03:00:00,2.0618,2.06225,2.06125,2.06205,1629900000.0
2007-11-26 03:15:00,2.06205,2.0634,2.0617,2.06325,2243799999.0
2007-11-26 03:30:00,2.06325,2.0635,2.06235,2.0633,2481300003.0
2007-11-26 03:45:00,2.06325,2.06335,2.0622,2.06255,1949900002.0
2007-11-26 04:00:00,2.0626,2.0634,2.0624,2.0632,1284700000.0
2007-11-26 04:15:00,2.0632,2.0632,2.0619,2.0624,1509900000.0
2007-11-26 04:30:00,2.0624,2.06285,2.0621,2.0626,1164000000.0
2007-11-26 04:45:00,2.06255,2.06285,2.0621,2.0624,1279400001.0
2007-11-26 05:00:00,2.0624,2.06295,2.06225,2.06255,4117899998.0
2007-11-26 05:15:00,2.0626,2.06375,2.0626,2.0633,1509100003.0
2007-11-26 05:30:00,2.0633,2.06375,2.0631,2.0635,1871500012.0
2007-11-26 05:45:00,2.0635,2.0636,2.06315,2.06315,1008199997.0
2007-11-26 06:00:00,2.0633,2.0638,2.06265,2.06285,1449100000.0
2007-11-26 06:15:00,2.06275,2.06375,2.06275,2.0636,1095099999.0
2007-11-26 06:30:00,2.0637,2.06375,2.06315,2.06335,1850699995.0
2007-11-26 06:45:00,2.06335,2.064,2.063,2.0636,2252700000.0
2007-11-26 07:00:00,2.06355,2.06385,2.0633,2.06365,1390000000.0
2007-11-26 07:15:00,2.06365,2.06365,2.06215,2.06305,3484700003.0
2007-11-26 07:30:00,2.06295,2.0645,2.0627,2.06415,3208700017.0
2007-11-26 07:45:00,2.06415,2.06465,2.06345,2.064,3448200011.0
2007-11-26 08:00:00,2.06395,2.06525,2.06305,2.06475,3027219603.0
2007-11-26 08:15:00,2.06475,2.06555,2.0647,2.06485,1866300003.0
2007-11-26 08:30:00,2.06485,2.0654,2.06405,2.06415,3218500005.0
2007-11-26 08:45:00,2.06415,2.06475,2.06335,2.06395,3092500000.0
2007-11-26 09:00:00,2.06395,2.06625,2.06385,2.06625,3711800001.0
2007-11-26 09:15:00,2.06625,2.06705,2.06495,2.06525,5940579995.0
2007-11-26 09:30:00,2.06525,2.0677,2.06455,2.067,6186300002.0
2007-11-26 09:45:00,2.067,2.0673,2.06615,2.06705,6705100004.0
2007-11-26 10:00:00,2.067,2.0674,2.0662,2.06635,5123833218.0
2007-11-26 10:15:00,2.06635,2.06825,2.0659,2.06775,8566300001.0
2007-11-26 10:30:00,2.06775,2.06855,2.06715,2.06785,8078950005.0
2007-11-26 10:45:00,2.06785,2.0682,2.06725,2.06775,5776200004.0
2007-11-26 11:00:00,2.06775,2.07025,2.06775,2.06985,10942650019.0
2007-11-26 11:15:00,2.06985,2.07135,2.0693,2.0699,12662600016.0
2007-11-26 11:30:00,2.0699,2.07145,2.0697,2.0702,5699399999.0
2007-11-26 11:45:00,2.07025,2.07145,2.06975,2.07065,7507774994.0
2007-11-26 12:00:00,2.07065,2.07105,2.06865,2.06875,10112500015.0
2007-11-26 12:15:00,2.06875,2.06965,2.0686,2.06965,7741800005.0
2007-11-26 12:30:00,2.06965,2.07045,2.069,2.06915,4155149996.0
2007-11-26 12:45:00,2.06915,2.07065,2.06915,2.07035,4378100000.0
2007-11-26 13:00:00,2.07035,2.07125,2.07,2.07075,5326699996.0
2007-11-26 13:15:00,2.07075,2.07215,2.07035,2.07175,5561599995.0
2007-11-26 13:30:00,2.0717,2.07175,2.06915,2.0701,9380749997.0
2007-11-26 13:45:00,2.07005,2.07045,2.06905,2.06905,7508400000.0
2007-11-26 14:00:00,2.06915,2.06975,2.0689,2.06945,6404200001.0
2007-11-26 14:15:00,2.06945,2.07065,2.06895,2.07065,6205100004.0
2007-11-26 14:30:00,2.0706,2.07075,2.06895,2.06895,3469600001.0
2007-11-26 14:45:00,2.069,2.069,2.06715,2.06755,5047999996.0
2007-11-26 15:00:00,2.0675,2.0684,2.0668,2.06755,4589600001.0
2007-11-26 15:15:00,2.06755,2.06875,2.0674,2.0682,5570900001.0
2007-11-26 15:30:00,2.0682,2.0688,2.06765,2.0682,7208700001.0
2007-11-26 15:45:00,2.0682,2.06825,2.0661,2.0668,4441450000.0
2007-11-26 16:00:00,2.0668,2.06685,2.0657,2.0661,4145699997.0
2007-11-26 16:15:00,2.0661,2.06785,2.06605,2.06765,5375899991.0
2007-11-26 16:30:00,2.0676,2.06775,2.06605,2.06675,4488499996.0
2007-11-26 16:45:00,2.06675,2.06725,2.0659,2.06665,8212800004.0
2007-11-26 17:00:00,2.06665,2.06695,2.0648,2.06515,7744350002.0
2007-11-26 17:15:00,2.0651,2.0665,2.0647,2.0662,7956400005.0
2007-11-26 17:30:00,2.06625,2.06725,2.0658,2.067,7110299997.0
2007-11-26 17:45:00,2.06705,2.06785,2.06655,2.06765,7353299995.0
2007-11-26 18:00:00,2.06765,2.06775,2.06605,2.06725,10982249992.0
2007-11-26 18:15:00,2.06725,2.06895,2.06725,2.0683,8365100000.0
2007-11-26 18:30:00,2.06835,2.0688,2.0678,2.068,5247100002.0
2007-11-26 18:45:00,2.068,2.06865,2.06785,2.06795,4222299998.0
2007-11-26 19:00:00,2.06795,2.0686,2.06795,2.0684,2947800004.0
2007-11-26 19:15:00,2.0684,2.0689,2.0682,2.06855,5265299993.0
2007-11-26 19:30:00,2.0685,2.06905,2.0681,2.06825,1969500000.0
2007-11-26 19:45:00,2.06825,2.06935,2.0682,2.0683,4137850006.0
2007-11-26 20:00:00,2.06835,2.06925,2.06825,2.06855,4107619998.0
2007-11-26 20:15:00,2.06855,2.069,2.0683,2.06865,2870400006.0
2007-11-26 20:30:00,2.06865,2.06895,2.06845,2.06865,2561700027.0
2007-11-26 20:45:00,2.06865,2.06985,2.06845,2.06985,4169700001.0
2007-11-26 21:00:00,2.06985,2.07125,2.06965,2.07085,4203500001.0
2007-11-26 21:15:00,2.07085,2.07175,2.07075,2.07155,4745119999.0
2007-11-26 21:30:00,2.07155,2.07225,2.07115,2.07185,5191700005.0
2007-11-26 21:45:00,2.0719,2.07215,2.07145,2.07165,3483000000.0
2007-11-26 22:00:00,2.07165,2.07375,2.07145,2.07335,6155700007.0
2007-11-26 22:15:00,2.07335,2.07365,2.0727,2.0729,3729299994.0
2007-11-26 22:30:00,2.073,2.07325,2.0717,2.07195,2836600001.0
2007-11-26 22:45:00,2.07195,2.07205,2.06945,2.06955,2274899997.0
2007-11-26 23:00:00,2.06955,2.07105,2.06955,2.07095,2566799994.0
2007-11-26 23:15:00,2.07095,2.07135,2.07085,2.0712,981900000.0
2007-11-26 23:30:00,2.07125,2.07225,2.0711,2.07125,2345000000.0
2007-11-26 23:45:00,2.07125,2.0719,2.0708,2.0708,789900000.0
2007-11-27 00:00:00,2.0708,2.0711,2.0701,2.0711,2923000000.0
2007-11-27 00:15:00,2.0711,2.07155,2.0705,2.0705,1284399998.0
2007-11-27 00:30:00,2.07107,2.07108,2.0694,2.0694,1174700002.0
2007-11-27 00:45:00,2.0694,2.07015,2.069,2.07015,1229300000.0
2007-11-27 01:00:00,2.07015,2.07015,2.0691,2.0697,968600000.0
2007-11-27 01:15:00,2.0697,2.0699,2.0689,2.0691,924300001.0
2007-11-27 01:30:00,2.0691,2.0692,2.0683,2.06875,1586899999.0
2007-11-27 01:45:00,2.0688,2.0694,2.0682,2.0688,1456500000.0
2007-11-27 02:00:00,2.06875,2.0712,2.06875,2.0704,4611399989.0
2007-11-27 02:15:00,2.0704,2.07045,2.0697,2.07035,2477300007.0
2007-11-27 02:30:00,2.07035,2.07115,2.0701,2.0708,2382599997.0
2007-11-27 02:45:00,2.0708,2.07085,2.0695,2.06965,2667599999.0
2007-11-27 03:00:00,2.06965,2.07155,2.0696,2.07145,3840900002.0
2007-11-27 03:15:00,2.07145,2.07245,2.07095,2.07185,3985099995.0
2007-11-27 03:30:00,2.0718,2.0719,2.07155,2.07155,2670400006.0
2007-11-27 03:45:00,2.07155,2.0721,2.07145,2.07165,3004700002.0
2007-11-27 04:00:00,2.0717,2.07225,2.0716,2.0717,3243700003.0
2007-11-27 04:15:00,2.0717,2.07195,2.07155,2.0716,3418899996.0
2007-11-27 04:30:00,2.0716,2.072,2.07125,2.0717,1589200002.0
2007-11-27 04:45:00,2.0718,2.0752,2.0715,2.0747,5219066010.0
2007-11-27 05:00:00,2.07475,2.0755,2.0737,2.0752,4402045988.0
2007-11-27 05:15:00,2.07515,2.0755,2.07255,2.0733,7311599986.0
2007-11-27 05:30:00,2.0733,2.0738,2.0725,2.073,4958300002.0
2007-11-27 05:45:00,2.0732,2.0751,2.0725,2.0744,4940500001.0
2007-11-27 06:00:00,2.0744,2.0744,2.07285,2.073,3690900001.0
2007-11-27 06:15:00,2.073,2.0736,2.0729,2.0731,3864299989.0
2007-11-27 06:30:00,2.0731,2.0732,2.07195,2.073,4694299998.0
2007-11-27 06:45:00,2.0731,2.0739,2.0722,2.0728,3370449995.0
2007-11-27 07:00:00,2.0727,2.0731,2.0725,2.073,3417099996.0
2007-11-27 07:15:00,2.07305,2.0737,2.0722,2.0726,3373600001.0
2007-11-27 07:30:00,2.07265,2.07335,2.0726,2.07285,2208799997.0
2007-11-27 07:45:00,2.0728,2.07325,2.072,2.0724,3663046002.0
2007-11-27 08:00:00,2.0724,2.0724,2.07025,2.0707,3723736001.0
2007-11-27 08:15:00,2.0707,2.0724,2.07055,2.0724,2909799999.0
2007-11-27 08:30:00,2.0724,2.0732,2.0701,2.0703,2994499998.0
2007-11-27 08:45:00,2.0703,2.07155,2.0703,2.0706,3161200006.0
2007-11-27 09:00:00,2.0706,2.07085,2.0693,2.07055,3467200000.0
2007-11-27 09:15:00,2.07055,2.07085,2.0691,2.06965,4806550002.0
2007-11-27 09:30:00,2.06985,2.07245,2.06965,2.07245,6971399990.0
2007-11-27 09:45:00,2.07245,2.07305,2.0712,2.07215,10763000004.0
2007-11-27 10:00:00,2.0721,2.07265,2.06855,2.06915,6576500017.0
2007-11-27 10:15:00,2.06915,2.07135,2.06835,2.0687,3886300001.0
2007-11-27 10:30:00,2.06875,2.06935,2.06755,2.0687,11374500021.0
2007-11-27 10:45:00,2.0687,2.0705,2.0686,2.0688,9862100020.0
2007-11-27 11:00:00,2.0688,2.0706,2.0685,2.0692,10134699984.0
2007-11-27 11:15:00,2.06915,2.0694,2.06685,2.06865,8245500008.0
2007-11-27 11:30:00,2.06865,2.06935,2.06805,2.0691,5771799997.0
2007-11-27 11:45:00,2.0691,2.06945,2.0676,2.0687,6598200007.0
2007-11-27 12:00:00,2.0687,2.06915,2.0674,2.06815,10851900008.0
2007-11-27 12:15:00,2.06815,2.06975,2.06805,2.0688,7283250008.0
2007-11-27 12:30:00,2.06885,2.07035,2.0688,2.06985,7647600003.0
2007-11-27 12:45:00,2.06985,2.07,2.0683,2.06835,6070300001.0
2007-11-27 13:00:00,2.06835,2.0691,2.0677,2.06815,6050700002.0
2007-11-27 13:15:00,2.06815,2.06875,2.06795,2.06845,4566800005.0
2007-11-27 13:30:00,2.06845,2.0697,2.06835,2.06945,5509400000.0
2007-11-27 13:45:00,2.06945,2.07015,2.0691,2.06915,6228700007.0
2007-11-27 14:00:00,2.06915,2.06975,2.06895,2.06965,5743399995.0
2007-11-27 14:15:00,2.06965,2.06995,2.06825,2.06945,6979099994.0
2007-11-27 14:30:00,2.06945,2.06995,2.0687,2.06875,8460649994.0
2007-11-27 14:45:00,2.06875,2.06915,2.0678,2.0682,10669800001.0
2007-11-27 15:00:00,2.06815,2.07075,2.068,2.06995,11840350007.0
2007-11-27 15:15:00,2.06995,2.07225,2.06985,2.0712,13252410003.0
2007-11-27 15:30:00,2.0712,2.07185,2.07035,2.0717,11940100001.0
2007-11-27 15:45:00,2.07165,2.07315,2.0705,2.07055,8920579992.0
2007-11-27 16:00:00,2.07055,2.07075,2.06815,2.06925,9801339992.0
2007-11-27 16:15:00,2.0691,2.06925,2.06845,2.0689,10710300005.0
2007-11-27 16:30:00,2.0688,2.07025,2.06875,2.06965,13100099996.0
2007-11-27 16:45:00,2.06965,2.07,2.0687,2.06965,7763700000.0
2007-11-27 17:00:00,2.0697,2.07175,2.06935,2.07115,8363700002.0
2007-11-27 17:15:00,2.07115,2.07175,2.06965,2.07025,7742530002.0
2007-11-27 17:30:00,2.07025,2.07085,2.0697,2.07045,9005280009.0
2007-11-27 17:45:00,2.07045,2.0705,2.0695,2.06975,12799999990.0
2007-11-27 18:00:00,2.0697,2.07015,2.06525,2.0653,9596644996.0
2007-11-27 18:15:00,2.06525,2.06615,2.06405,2.06535,12449640014.0
2007-11-27 18:30:00,2.06535,2.06585,2.06495,2.0657,7954800006.0
2007-11-27 18:45:00,2.0657,2.0657,2.0648,2.06515,7919919989.0
2007-11-27 19:00:00,2.06515,2.06545,2.06475,2.0648,7635099998.0
2007-11-27 19:15:00,2.0648,2.06605,2.06475,2.0657,4460600001.0
2007-11-27 19:30:00,2.06565,2.0658,2.0643,2.06485,3969599995.0
2007-11-27 19:45:00,2.06485,2.066,2.0646,2.06475,6003487482.0
2007-11-27 20:00:00,2.06475,2.0661,2.0646,2.06595,6077700000.0
2007-11-27 20:15:00,2.06595,2.06765,2.06575,2.06685,8427300002.0
2007-11-27 20:30:00,2.0668,2.06785,2.0665,2.0671,6403799997.0
2007-11-27 20:45:00,2.0671,2.06775,2.0665,2.06745,5393100007.0
2007-11-27 21:00:00,2.06745,2.06945,2.06745,2.06795,7973700007.0
2007-11-27 21:15:00,2.06795,2.06835,2.06765,2.068,6557700010.0
2007-11-27 21:30:00,2.068,2.0687,2.0678,2.06825,7279699994.0
2007-11-27 21:45:00,2.06825,2.06935,2.06825,2.06925,7239100002.0
2007-11-27 22:00:00,2.06925,2.06925,2.0683,2.0692,3872199983.0
2007-11-27 22:15:00,2.0692,2.07185,2.06905,2.07045,4847022008.0
2007-11-27 22:30:00,2.07045,2.07065,2.0692,2.06965,1927099999.0
2007-11-27 22:45:00,2.0696,2.07025,2.0694,2.06945,3534240004.0
2007-11-27 23:00:00,2.06945,2.06945,2.06895,2.0691,2163899993.0
2007-11-27 23:15:00,2.0691,2.06925,2.0685,2.0686,1455349997.0
2007-11-27 23:30:00,2.0686,2.06905,2.0683,2.069,2478399999.0
2007-11-27 23:45:00,2.06905,2.0694,2.0682,2.0683,2387400001.0
2007-11-28 00:00:00,2.0683,2.0687,2.06775,2.0683,2673300006.0
2007-11-28 00:15:00,2.0683,2.06835,2.06545,2.06665,2169599997.0
2007-11-28 00:30:00,2.06665,2.06665,2.06575,2.0662,1808900003.0
2007-11-28 00:45:00,2.0661,2.067,2.0659,2.0666,1533600000.0
2007-11-28 01:00:00,2.0666,2.067,2.06645,2.06695,1278399996.0
2007-11-28 01:15:00,2.067,2.06755,2.06655,2.06665,901500004.0
2007-11-28 01:30:00,2.0666,2.06725,2.06655,2.0671,552399999.0
2007-11-28 01:45:00,2.06705,2.0674,2.06685,2.06705,739700001.0
2007-11-28 02:00:00,2.06695,2.0682,2.06695,2.06785,1280599998.0
2007-11-28 02:15:00,2.06785,2.06835,2.06745,2.0682,2399999997.0
2007-11-28 02:30:00,2.0682,2.06825,2.066,2.0665,1646799999.0
2007-11-28 02:45:00,2.06645,2.06725,2.06625,2.06715,1506799997.0
2007-11-28 03:00:00,2.06715,2.0674,2.06675,2.06685,1809800000.0
2007-11-28 03:15:00,2.067,2.0675,2.06605,2.0665,2866000002.0
2007-11-28 03:30:00,2.06645,2.06745,2.0659,2.0669,1834699997.0
2007-11-28 03:45:00,2.0669,2.06745,2.06575,2.06595,2934999999.0
2007-11-28 04:00:00,2.06595,2.06635,2.0653,2.06585,2783660000.0
2007-11-28 04:15:00,2.0659,2.06615,2.06525,2.06525,2224799978.0
2007-11-28 04:30:00,2.0653,2.0653,2.0639,2.06445,3154232004.0
2007-11-28 04:45:00,2.06445,2.06475,2.06395,2.0647,1912600005.0
2007-11-28 05:00:00,2.06465,2.06535,2.064,2.065,1803949995.0
2007-11-28 05:15:00,2.065,2.06645,2.065,2.06645,2238799998.0
2007-11-28 05:30:00,2.06645,2.06685,2.066,2.0662,1835199999.0
2007-11-28 05:45:00,2.0662,2.06665,2.06545,2.06565,1254400000.0
2007-11-28 06:00:00,2.0657,2.0663,2.06555,2.06605,824000001.0
2007-11-28 06:15:00,2.06605,2.06655,2.06605,2.06635,872400000.0
2007-11-28 06:30:00,2.06625,2.0667,2.0659,2.06625,1705099996.0
2007-11-28 06:45:00,2.06635,2.06675,2.06635,2.06655,695500002.0
2007-11-28 07:00:00,2.0666,2.0669,2.06655,2.06675,1963999980.0
2007-11-28 07:15:00,2.06675,2.06715,2.0665,2.06715,1162199999.0
2007-11-28 07:30:00,2.06715,2.06715,2.06655,2.06665,1191100003.0
2007-11-28 07:45:00,2.0666,2.06725,2.06615,2.0667,1460200000.0
2007-11-28 08:00:00,2.0667,2.06885,2.0663,2.06805,3102100001.0
2007-11-28 08:15:00,2.068,2.0694,2.068,2.0693,4516699997.0
2007-11-28 08:30:00,2.0693,2.0694,2.06835,2.06845,2739800001.0
2007-11-28 08:45:00,2.06845,2.0686,2.0673,2.06755,1939300000.0
2007-11-28 09:00:00,2.0675,2.06755,2.06555,2.06555,2131200002.0
2007-11-28 09:15:00,2.06555,2.06575,2.06385,2.06425,4732899997.0
2007-11-28 09:30:00,2.06425,2.06465,2.06015,2.06075,8717599990.0
2007-11-28 09:45:00,2.06075,2.06245,2.05965,2.06085,7102062525.0
2007-11-28 10:00:00,2.06085,2.06235,2.06045,2.0622,6270699984.0
2007-11-28 10:15:00,2.06225,2.06225,2.06035,2.06125,7387799995.0
2007-11-28 10:30:00,2.0613,2.06175,2.0599,2.06055,12734999979.0
2007-11-28 10:45:00,2.06075,2.06155,2.06005,2.06055,4229100001.0
2007-11-28 11:00:00,2.06065,2.06185,2.06045,2.06125,5698099994.0
2007-11-28 11:15:00,2.06115,2.06125,2.05825,2.05985,8731649997.0
2007-11-28 11:30:00,2.05985,2.06175,2.05885,2.06035,7446950000.0
2007-11-28 11:45:00,2.06035,2.06305,2.06015,2.06235,8085030005.0
2007-11-28 12:00:00,2.06225,2.0629,2.06165,2.0619,8101899999.0
2007-11-28 12:15:00,2.06185,2.06205,2.06055,2.06055,5857999999.0
2007-11-28 12:30:00,2.06055,2.06075,2.0592,2.05955,6281599995.0
2007-11-28 12:45:00,2.05955,2.06115,2.059,2.06085,10378860010.0
2007-11-28 13:00:00,2.06095,2.06165,2.06025,2.06155,8449800010.0
2007-11-28 13:15:00,2.06155,2.0623,2.0601,2.06055,6580262502.0
2007-11-28 13:30:00,2.06055,2.06215,2.05895,2.06125,8549950000.0
2007-11-28 13:45:00,2.06125,2.06385,2.06115,2.06375,7480329997.0
2007-11-28 14:00:00,2.06375,2.06425,2.0626,2.06335,9133200005.0
2007-11-28 14:15:00,2.06335,2.06425,2.0632,2.06355,10127200008.0
2007-11-28 14:30:00,2.06355,2.06395,2.06285,2.0635,10612840010.0
2007-11-28 14:45:00,2.06355,2.0636,2.06125,2.06195,7780629999.0
2007-11-28 15:00:00,2.06195,2.0662,2.06185,2.0655,9363189994.0
2007-11-28 15:15:00,2.0655,2.06735,2.06505,2.0665,10674474996.0
2007-11-28 15:30:00,2.0664,2.06815,2.0659,2.06655,13424009992.0
2007-11-28 15:45:00,2.06655,2.0674,2.06545,2.0674,11402490000.0
2007-11-28 16:00:00,2.0674,2.0702,2.0674,2.0699,10336774510.0
2007-11-28 16:15:00,2.06995,2.0718,2.06975,2.06995,11425069993.0
2007-11-28 16:30:00,2.06985,2.0703,2.0691,2.07,5598060003.0
2007-11-28 16:45:00,2.07005,2.0707,2.06965,2.07035,6644962961.0
2007-11-28 17:00:00,2.07035,2.07045,2.0688,2.06925,9865659987.0
2007-11-28 17:15:00,2.06925,2.06995,2.06895,2.06975,7965400002.0
2007-11-28 17:30:00,2.0697,2.0708,2.0697,2.0704,7248990007.0
2007-11-28 17:45:00,2.0704,2.0724,2.0701,2.07105,12150494994.0
2007-11-28 18:00:00,2.07105,2.07125,2.06905,2.06985,11410352502.0
2007-11-28 18:15:00,2.0699,2.07015,2.0688,2.06995,7124599993.0
2007-11-28 18:30:00,2.06995,2.0714,2.0699,2.0703,5631199998.0
2007-11-28 18:45:00,2.0703,2.0704,2.06755,2.0686,7697799982.0
2007-11-28 19:00:00,2.0686,2.07135,2.0685,2.07115,7346599996.0
2007-11-28 19:15:00,2.07115,2.07215,2.0705,2.072,4290999998.0
2007-11-28 19:30:00,2.072,2.07215,2.07035,2.07075,4734649999.0
2007-11-28 19:45:00,2.0707,2.0709,2.0703,2.0709,2466400000.0
2007-11-28 20:00:00,2.071,2.0711,2.07065,2.071,1928299999.0
2007-11-28 20:15:00,2.071,2.0712,2.0707,2.0711,1780400000.0
2007-11-28 20:30:00,2.0711,2.072,2.071,2.0718,3589699998.0
2007-11-28 20:45:00,2.0718,2.07245,2.07095,2.0722,3916700003.0
2007-11-28 21:00:00,2.07245,2.07665,2.07245,2.07645,8239000001.0
2007-11-28 21:15:00,2.07645,2.0776,2.076,2.07705,5569050000.0
2007-11-28 21:30:00,2.07705,2.08235,2.07705,2.0805,8428100006.0
2007-11-28 21:45:00,2.08045,2.08155,2.08045,2.08095,3597700004.0
2007-11-28 22:00:00,2.08085,2.0812,2.08015,2.08065,2660899996.0
2007-11-28 22:15:00,2.0807,2.0811,2.08,2.08045,1269000000.0
2007-11-28 22:30:00,2.08045,2.08135,2.0804,2.0806,1871424997.0
2007-11-28 22:45:00,2.0806,2.0808,2.079,2.08065,2084299999.0
2007-11-28 23:00:00,2.08065,2.08165,2.08045,2.0812,2839480000.0
2007-11-28 23:15:00,2.0812,2.08155,2.0804,2.08145,1833900002.0
2007-11-28 23:30:00,2.08145,2.0827,2.0813,2.0823,1500000000.0
2007-11-28 23:45:00,2.0823,2.08325,2.08165,2.0821,1258600002.0
2007-11-29 00:00:00,2.082,2.082,2.0793,2.08015,2558900000.0
2007-11-29 00:15:00,2.08,2.08015,2.07935,2.08015,993200002.0
2007-11-29 00:30:00,2.08015,2.08015,2.0793,2.07955,1963100005.0
2007-11-29 00:45:00,2.07955,2.08055,2.0793,2.08005,1240200000.0
2007-11-29 01:00:00,2.08005,2.08005,2.0779,2.07795,2299850012.0
2007-11-29 01:15:00,2.0779,2.07855,2.07635,2.0768,1214000000.0
2007-11-29 01:30:00,2.07675,2.07825,2.0767,2.07785,937899998.0
2007-11-29 01:45:00,2.0778,2.0785,2.07765,2.07835,1267900000.0
2007-11-29 02:00:00,2.07835,2.07935,2.0772,2.07745,3295300001.0
2007-11-29 02:15:00,2.07745,2.07775,2.0767,2.077,2085000001.0
2007-11-29 02:30:00,2.077,2.07725,2.07615,2.07635,2211800001.0
2007-11-29 02:45:00,2.0763,2.07725,2.07565,2.0761,2216199998.0
2007-11-29 03:00:00,2.07615,2.07645,2.07535,2.07575,2666399996.0
2007-11-29 03:15:00,2.07555,2.0766,2.07555,2.076,2024100002.0
2007-11-29 03:30:00,2.076,2.0764,2.07585,2.0762,1073100000.0
2007-11-29 03:45:00,2.0762,2.07715,2.07615,2.07685,3719499997.0
2007-11-29 04:00:00,2.07685,2.07765,2.07675,2.07755,2107299996.0
2007-11-29 04:15:00,2.07755,2.07875,2.07755,2.0781,1501400001.0
2007-11-29 04:30:00,2.0781,2.07855,2.0773,2.07825,1394799996.0
2007-11-29 04:45:00,2.07825,2.07885,2.07815,2.07815,1549200001.0
2007-11-29 05:00:00,2.07815,2.07825,2.07795,2.07815,1000600000.0
2007-11-29 05:15:00,2.07815,2.0785,2.07795,2.07815,1581700000.0
2007-11-29 05:30:00,2.07815,2.07825,2.078,2.07815,1097700001.0
2007-11-29 05:45:00,2.07815,2.07835,2.0761,2.0761,2039199997.0
2007-11-29 06:00:00,2.07615,2.07635,2.07495,2.0756,3587300000.0
2007-11-29 06:15:00,2.07565,2.07625,2.0755,2.07605,2003100000.0
2007-11-29 06:30:00,2.07605,2.07675,2.0755,2.0758,2114300000.0
2007-11-29 06:45:00,2.07595,2.0765,2.07565,2.0765,1787600000.0
2007-11-29 07:00:00,2.0765,2.07735,2.07635,2.07715,1673600000.0
2007-11-29 07:15:00,2.07715,2.0774,2.07695,2.07725,1423700001.0
2007-11-29 07:30:00,2.07725,2.07755,2.07535,2.07615,3204999991.0
2007-11-29 07:45:00,2.07615,2.07625,2.07525,2.07575,2082300000.0
2007-11-29 08:00:00,2.0758,2.0758,2.07375,2.07385,4034400003.0
2007-11-29 08:15:00,2.07385,2.0741,2.0726,2.07325,3426839997.0
2007-11-29 08:30:00,2.07325,2.0755,2.07315,2.07535,3211199995.0
2007-11-29 08:45:00,2.07535,2.07555,2.07315,2.07355,3521699991.0
2007-11-29 09:00:00,2.07355,2.07355,2.07045,2.07265,10493800018.0
2007-11-29 09:15:00,2.07265,2.07315,2.07145,2.07225,6657499986.0
2007-11-29 09:30:00,2.07225,2.07335,2.07195,2.07265,5608939996.0
2007-11-29 09:45:00,2.07265,2.07375,2.0705,2.07105,5277999996.0
2007-11-29 10:00:00,2.07105,2.07105,2.06935,2.07035,7561049994.0
2007-11-29 10:15:00,2.07035,2.07065,2.0643,2.06525,9367300000.0
2007-11-29 10:30:00,2.06525,2.06665,2.0638,2.06645,7058125174.0
2007-11-29 10:45:00,2.06645,2.06785,2.06525,2.06785,4992099999.0
2007-11-29 11:00:00,2.0678,2.06785,2.06635,2.0665,8180745016.0
2007-11-29 11:15:00,2.06635,2.06655,2.0645,2.06535,8406500010.0
2007-11-29 11:30:00,2.06535,2.06675,2.0642,2.06625,6108899996.0
2007-11-29 11:45:00,2.06625,2.0665,2.0633,2.0634,3569200000.0
2007-11-29 12:00:00,2.0635,2.06395,2.06285,2.06355,5948249992.0
2007-11-29 12:15:00,2.06355,2.064,2.06245,2.06255,3391600000.0
2007-11-29 12:30:00,2.06255,2.06275,2.0607,2.06075,5847399991.0
2007-11-29 12:45:00,2.06075,2.06205,2.05975,2.06105,6600750001.0
2007-11-29 13:00:00,2.06105,2.0621,2.05935,2.06,5197099996.0
2007-11-29 13:15:00,2.06,2.06115,2.0599,2.06105,5599599992.0
2007-11-29 13:30:00,2.06105,2.06335,2.06095,2.06315,4981600000.0
2007-11-29 13:45:00,2.0631,2.06385,2.0616,2.06265,5427100001.0
2007-11-29 14:00:00,2.0625,2.06425,2.0624,2.064,5269100002.0
2007-11-29 14:15:00,2.064,2.06415,2.0628,2.06295,4815799999.0
2007-11-29 14:30:00,2.06295,2.06305,2.0605,2.06145,6588099999.0
2007-11-29 14:45:00,2.06145,2.06335,2.0614,2.06245,4236850002.0
2007-11-29 15:00:00,2.0625,2.06275,2.06155,2.0622,6652550003.0
2007-11-29 15:15:00,2.06215,2.06385,2.06195,2.06345,7259629003.0
2007-11-29 15:30:00,2.06345,2.06385,2.06125,2.06145,7650099999.0
2007-11-29 15:45:00,2.06145,2.06175,2.06025,2.06085,10972693254.0
2007-11-29 16:00:00,2.06085,2.06135,2.0597,2.06015,9778200004.0
2007-11-29 16:15:00,2.06015,2.06075,2.05955,2.05965,10182850010.0
2007-11-29 16:30:00,2.05955,2.06135,2.0594,2.0611,11038812487.0
2007-11-29 16:45:00,2.0611,2.06185,2.06055,2.0618,8088474995.0
2007-11-29 17:00:00,2.0618,2.06235,2.06015,2.0618,9836625014.0
2007-11-29 17:15:00,2.0618,2.06375,2.06175,2.06265,10047850002.0
2007-11-29 17:30:00,2.06265,2.06385,2.06205,2.06385,8065999992.0
2007-11-29 17:45:00,2.06385,2.06465,2.06195,2.06245,8677949998.0
2007-11-29 18:00:00,2.06245,2.06295,2.0616,2.0626,7815425003.0
2007-11-29 18:15:00,2.06255,2.06415,2.06255,2.0638,6337800000.0
2007-11-29 18:30:00,2.0638,2.06455,2.06355,2.0638,8405499994.0
2007-11-29 18:45:00,2.06375,2.0643,2.06365,2.06405,6074799994.0
2007-11-29 19:00:00,2.0641,2.0645,2.06365,2.06365,2663950001.0
2007-11-29 19:15:00,2.06365,2.06365,2.0628,2.0629,2994499999.0
2007-11-29 19:30:00,2.06295,2.0634,2.0619,2.0621,4056800004.0
2007-11-29 19:45:00,2.0621,2.06275,2.0613,2.06275,6320099998.0
2007-11-29 20:00:00,2.06275,2.06305,2.06215,2.06225,3892499999.0
2007-11-29 20:15:00,2.0624,2.0628,2.062,2.06275,1826299997.0
2007-11-29 20:30:00,2.06275,2.06375,2.0624,2.0636,1410500000.0
2007-11-29 20:45:00,2.0636,2.06385,2.0625,2.0631,1660000000.0
2007-11-29 21:00:00,2.06305,2.0636,2.06265,2.0631,3674900007.0
2007-11-29 21:15:00,2.0631,2.0633,2.0629,2.0631,3885700002.0
2007-11-29 21:30:00,2.0631,2.0632,2.06145,2.06175,4245699998.0
2007-11-29 21:45:00,2.06175,2.06225,2.0612,2.0613,4792004396.0
2007-11-29 22:00:00,2.06125,2.0618,2.0611,2.06125,5624100001.0
2007-11-29 22:15:00,2.06125,2.06155,2.061,2.0612,2589399998.0
2007-11-29 22:30:00,2.0612,2.06155,2.0608,2.0608,2356200001.0
2007-11-29 22:45:00,2.0608,2.06125,2.0607,2.06075,3794999999.0
2007-11-29 23:00:00,2.0608,2.0611,2.06075,2.06095,1208028490.0
2007-11-29 23:15:00,2.06095,2.06115,2.0607,2.06085,1484300004.0
2007-11-29 23:30:00,2.0609,2.061,2.06065,2.061,1545600001.0
2007-11-29 23:45:00,2.061,2.06195,2.06085,2.061,898200001.0
2007-11-30 00:00:00,2.061,2.06155,2.0607,2.06085,3211300002.0
2007-11-30 00:15:00,2.06085,2.061,2.0606,2.061,1151600000.0
2007-11-30 00:30:00,2.06095,2.06135,2.0607,2.0612,725800002.0
2007-11-30 00:45:00,2.0611,2.06195,2.0608,2.06155,609300000.0
2007-11-30 01:00:00,2.06155,2.06345,2.0612,2.06325,2171299998.0
2007-11-30 01:15:00,2.0632,2.06325,2.0626,2.0631,1110900001.0
2007-11-30 01:30:00,2.06315,2.06315,2.062,2.0621,1544100000.0
2007-11-30 01:45:00,2.06205,2.06275,2.06195,2.0625,872800002.0
2007-11-30 02:00:00,2.0625,2.06365,2.0621,2.0636,1350700004.0
2007-11-30 02:15:00,2.0636,2.06395,2.06325,2.0637,2313400000.0
2007-11-30 02:30:00,2.0637,2.066,2.0632,2.06545,5407700008.0
2007-11-30 02:45:00,2.06545,2.06655,2.06465,2.06485,6297020716.0
2007-11-30 03:00:00,2.06495,2.06605,2.06435,2.06535,4050299977.0
2007-11-30 03:15:00,2.06535,2.06555,2.06405,2.06405,2296700001.0
2007-11-30 03:30:00,2.06405,2.06405,2.06215,2.06265,7087249995.0
2007-11-30 03:45:00,2.06265,2.06385,2.06265,2.0637,4594100003.0
2007-11-30 04:00:00,2.06365,2.06525,2.06365,2.06505,3805000002.0
2007-11-30 04:15:00,2.06505,2.06515,2.06355,2.06375,3143299998.0
2007-11-30 04:30:00,2.06375,2.0642,2.06335,2.06345,2073699994.0
2007-11-30 04:45:00,2.06345,2.06365,2.06305,2.06345,2938300008.0
2007-11-30 05:00:00,2.06345,2.0635,2.06145,2.062,3398585960.0
2007-11-30 05:15:00,2.06195,2.06235,2.06185,2.06205,2763199994.0
2007-11-30 05:30:00,2.06205,2.06275,2.06205,2.0625,1931399994.0
2007-11-30 05:45:00,2.0625,2.0626,2.06135,2.0618,1482399998.0
2007-11-30 06:00:00,2.0618,2.06235,2.06155,2.06235,660800000.0
2007-11-30 06:15:00,2.06235,2.06365,2.06185,2.06335,2293500002.0
2007-11-30 06:30:00,2.06335,2.0636,2.06235,2.06235,3758199985.0
2007-11-30 06:45:00,2.06235,2.0628,2.06155,2.06255,1836700000.0
2007-11-30 07:00:00,2.06255,2.06285,2.06205,2.0624,2091399993.0
2007-11-30 07:15:00,2.0624,2.0626,2.06155,2.06255,3158900008.0
2007-11-30 07:30:00,2.06255,2.06305,2.06145,2.0616,2436099989.0
2007-11-30 07:45:00,2.06145,2.06315,2.06095,2.06305,2242199995.0
2007-11-30 08:00:00,2.06305,2.0631,2.06225,2.0624,1668399997.0
2007-11-30 08:15:00,2.0624,2.06245,2.0613,2.06135,1232800000.0
2007-11-30 08:30:00,2.06135,2.06195,2.0603,2.061,1738899999.0
2007-11-30 08:45:00,2.061,2.0619,2.0605,2.06105,2073100001.0
2007-11-30 09:00:00,2.06105,2.06225,2.061,2.06225,2989600008.0
2007-11-30 09:15:00,2.0622,2.06455,2.0622,2.06395,3637199999.0
2007-11-30 09:30:00,2.06405,2.06545,2.06345,2.0638,6163349989.0
2007-11-30 09:45:00,2.0638,2.0652,2.06325,2.06495,3373599995.0
2007-11-30 10:00:00,2.06505,2.06715,2.06415,2.0665,10489469973.0
2007-11-30 10:15:00,2.06655,2.06785,2.0643,2.06535,7318729996.0
2007-11-30 10:30:00,2.06535,2.06765,2.06505,2.0664,7468577503.0
2007-11-30 10:45:00,2.0664,2.06785,2.066,2.06735,6654949981.0
2007-11-30 11:00:00,2.06735,2.06885,2.0666,2.06665,6907100005.0
2007-11-30 11:15:00,2.06665,2.06725,2.06535,2.06575,4129049999.0
2007-11-30 11:30:00,2.06565,2.0673,2.06565,2.0671,3511699997.0
2007-11-30 11:45:00,2.0671,2.06725,2.06595,2.0663,5531649997.0
2007-11-30 12:00:00,2.0663,2.06855,2.0663,2.0676,9355100018.0
2007-11-30 12:15:00,2.06765,2.06995,2.06645,2.0692,13724649994.0
2007-11-30 12:30:00,2.0692,2.06935,2.06865,2.06885,6510140004.0
2007-11-30 12:45:00,2.0688,2.06895,2.0654,2.06625,8233200003.0
2007-11-30 13:00:00,2.06625,2.06665,2.0657,2.06655,4712000001.0
2007-11-30 13:15:00,2.06655,2.06815,2.06655,2.06795,3028200003.0
2007-11-30 13:30:00,2.06795,2.06925,2.06775,2.06845,2377916610.0
2007-11-30 13:45:00,2.06845,2.06855,2.06625,2.0664,4258100000.0
2007-11-30 14:00:00,2.0664,2.0681,2.06635,2.0677,5503450003.0
2007-11-30 14:15:00,2.06775,2.06845,2.06705,2.06715,4072599991.0
2007-11-30 14:30:00,2.06715,2.0673,2.06565,2.06625,5416400004.0
2007-11-30 14:45:00,2.06625,2.06635,2.06415,2.0644,4279200006.0
2007-11-30 15:00:00,2.06435,2.06615,2.0642,2.06565,8499899996.0
2007-11-30 15:15:00,2.06565,2.06705,2.06535,2.0668,10889680011.0
2007-11-30 15:30:00,2.0668,2.06775,2.0651,2.06625,7390035005.0
2007-11-30 15:45:00,2.06625,2.0668,2.0657,2.06665,4198800000.0
2007-11-30 16:00:00,2.0666,2.06665,2.06545,2.06575,5721450003.0
2007-11-30 16:15:00,2.06575,2.06665,2.0656,2.06575,9936499993.0
2007-11-30 16:30:00,2.06585,2.06585,2.06435,2.06435,7275449999.0
2007-11-30 16:45:00,2.06445,2.06515,2.0627,2.0642,10300500002.0
2007-11-30 17:00:00,2.0642,2.0643,2.05785,2.05815,11260499992.0
2007-11-30 17:15:00,2.05815,2.05815,2.0554,2.05715,15765049977.0
2007-11-30 17:30:00,2.05715,2.05725,2.05465,2.05515,15119050007.0
2007-11-30 17:45:00,2.05505,2.05625,2.05325,2.05625,13074395001.0
2007-11-30 18:00:00,2.05615,2.05755,2.05575,2.05645,10016862500.0
2007-11-30 18:15:00,2.05645,2.05875,2.05605,2.05755,16348299983.0
2007-11-30 18:30:00,2.05755,2.05805,2.0561,2.0561,16440550011.0
2007-11-30 18:45:00,2.0561,2.05705,2.056,2.05655,12134699967.0
2007-11-30 19:00:00,2.05655,2.0569,2.05505,2.0553,6110099991.0
2007-11-30 19:15:00,2.0554,2.05655,2.05525,2.05605,5623699999.0
2007-11-30 19:30:00,2.05605,2.05795,2.056,2.05725,7308000005.0
2007-11-30 19:45:00,2.05725,2.0582,2.05685,2.0582,9212699993.0
2007-11-30 20:00:00,2.05815,2.0585,2.05625,2.05675,7025700014.0
2007-11-30 20:15:00,2.05675,2.05755,2.05655,2.05745,5759999998.0
2007-11-30 20:30:00,2.05745,2.05765,2.05735,2.05765,5665550001.0
2007-11-30 20:45:00,2.05765,2.05795,2.05705,2.05725,8335999996.0
2007-11-30 21:00:00,2.05725,2.05735,2.05465,2.05605,7090700000.0
2007-11-30 21:15:00,2.05605,2.05645,2.05495,2.05535,2001600001.0
2007-11-30 21:30:00,2.05535,2.05685,2.0551,2.05625,4090450002.0
2007-11-30 21:45:00,2.0565,2.0576,2.05535,2.05685,3954000001.0
2007-11-30 22:00:00,2.057,2.05765,2.05645,2.0576,2786099999.0
2007-11-30 22:15:00,2.0576,2.05825,2.057,2.0572,2203199995.0
2007-11-30 22:30:00,2.0572,2.05735,2.05655,2.0567,1107375000.0
2007-11-30 22:45:00,2.0567,2.0568,2.0558,2.05585,2120500003.0
2007-11-30 23:00:00,2.0558,2.05653,2.05545,2.05653,5201400000.0
2007-11-30 23:15:00,2.05649,2.05722,2.05641,2.05718,1928173001.0
2007-11-30 23:30:00,2.05727,2.05774,2.0568,2.05707,3075250010.0
2007-11-30 23:45:00,2.05702,2.05738,2.05583,2.05583,2979399999.0
2007-12-03 00:00:00,2.0563,2.0563,2.0555,2.0556,507600000.0
2007-12-03 00:15:00,2.0558,2.0558,2.0553,2.0558,507600000.0
2007-12-03 00:30:00,2.0559,2.0563,2.0559,2.056,380700000.0
2007-12-03 00:45:00,2.0561,2.0582,2.0561,2.0577,592200000.0
2007-12-03 01:00:00,2.0575,2.0575,2.0564,2.0564,507600000.0
2007-12-03 01:15:00,2.0563,2.0566,2.055,2.0555,634500000.0
2007-12-03 01:30:00,2.0554,2.0559,2.055,2.0553,592200000.0
2007-12-03 01:45:00,2.0554,2.0559,2.055,2.0559,634500000.0
2007-12-03 02:00:00,2.0576,2.05765,2.05635,2.0564,1106200000.0
2007-12-03 02:15:00,2.0564,2.05655,2.05495,2.05545,2317600000.0
2007-12-03 02:30:00,2.0552,2.05595,2.05505,2.05525,1804000000.0
2007-12-03 02:45:00,2.05525,2.05585,2.05495,2.05585,1885300000.0
2007-12-03 03:00:00,2.05585,2.05635,2.0554,2.05575,4651600003.0
2007-12-03 03:15:00,2.05565,2.05645,2.0555,2.05625,2903399999.0
2007-12-03 03:30:00,2.05605,2.05705,2.05585,2.05685,5644200000.0
2007-12-03 03:45:00,2.0569,2.05765,2.05605,2.0562,4445999996.0
2007-12-03 04:00:00,2.05625,2.05665,2.05615,2.05655,2269399997.0
2007-12-03 04:15:00,2.05655,2.05795,2.05625,2.05715,2575200000.0
2007-12-03 04:30:00,2.05715,2.0572,2.05585,2.0561,3060299998.0
2007-12-03 04:45:00,2.05615,2.0566,2.0559,2.0559,1309349998.0
2007-12-03 05:00:00,2.05615,2.0566,2.05615,2.05625,731700000.0
2007-12-03 05:15:00,2.05625,2.05625,2.0554,2.0557,1256800001.0
2007-12-03 05:30:00,2.0557,2.05645,2.0557,2.05635,764700000.0
2007-12-03 05:45:00,2.05635,2.0564,2.05615,2.05635,884200000.0
2007-12-03 06:00:00,2.05635,2.05665,2.0561,2.05645,1685800001.0
2007-12-03 06:15:00,2.05645,2.05665,2.05605,2.05615,1326300002.0
2007-12-03 06:30:00,2.05615,2.05645,2.0558,2.05625,846200000.0
2007-12-03 06:45:00,2.0563,2.05665,2.05595,2.0564,2925605002.0
2007-12-03 07:00:00,2.0564,2.05785,2.0564,2.0577,3832300006.0
2007-12-03 07:15:00,2.0577,2.05775,2.05665,2.0569,3645599991.0
2007-12-03 07:30:00,2.05695,2.05735,2.0569,2.0572,1294500004.0
2007-12-03 07:45:00,2.0572,2.05745,2.05705,2.05715,1761000000.0
2007-12-03 08:00:00,2.05715,2.05725,2.0566,2.057,1586200002.0
2007-12-03 08:15:00,2.05695,2.0577,2.05685,2.0574,1432600000.0
2007-12-03 08:30:00,2.0574,2.05995,2.0574,2.0595,3232900001.0
2007-12-03 08:45:00,2.0595,2.0596,2.05815,2.05915,2023300000.0
2007-12-03 09:00:00,2.05915,2.0636,2.05895,2.06225,4764050000.0
2007-12-03 09:15:00,2.06225,2.06295,2.0613,2.062,4517800000.0
2007-12-03 09:30:00,2.062,2.06205,2.0594,2.05985,5755390001.0
2007-12-03 09:45:00,2.0598,2.05995,2.05825,2.05975,5257700008.0
2007-12-03 10:00:00,2.05975,2.0598,2.0576,2.05835,9832750017.0
2007-12-03 10:15:00,2.05835,2.05845,2.05675,2.0576,9001300003.0
2007-12-03 10:30:00,2.05765,2.05785,2.0568,2.0569,4354774999.0
2007-12-03 10:45:00,2.0569,2.05765,2.0541,2.05445,6892499995.0
2007-12-03 11:00:00,2.05445,2.05465,2.05235,2.05385,11414399996.0
2007-12-03 11:15:00,2.05385,2.05425,2.05275,2.05315,8502700018.0
2007-12-03 11:30:00,2.05315,2.05935,2.05305,2.05725,11814820007.0
2007-12-03 11:45:00,2.05725,2.05975,2.0555,2.05945,8610300001.0
2007-12-03 12:00:00,2.05945,2.06405,2.05935,2.06295,10226812492.0
2007-12-03 12:15:00,2.06295,2.063,2.06125,2.06165,6023379999.0
2007-12-03 12:30:00,2.06165,2.06325,2.0616,2.06305,9006199993.0
2007-12-03 12:45:00,2.0631,2.06535,2.063,2.06445,7575550002.0
2007-12-03 13:00:00,2.06445,2.06495,2.0624,2.0626,9910037500.0
2007-12-03 13:15:00,2.06265,2.06385,2.06235,2.0634,4298002500.0
2007-12-03 13:30:00,2.0634,2.06385,2.063,2.06385,3780100000.0
2007-12-03 13:45:00,2.06385,2.06415,2.0634,2.06375,5406000000.0
2007-12-03 14:00:00,2.06375,2.06485,2.0632,2.0636,6016499999.0
2007-12-03 14:15:00,2.0636,2.06425,2.0628,2.06305,4440250000.0
2007-12-03 14:30:00,2.06295,2.06325,2.06245,2.06295,4813800000.0
2007-12-03 14:45:00,2.0629,2.06375,2.0629,2.06355,6756899998.0
2007-12-03 15:00:00,2.06355,2.06475,2.06325,2.06355,9467149987.0
2007-12-03 15:15:00,2.06355,2.06445,2.06325,2.06375,6070399999.0
2007-12-03 15:30:00,2.06375,2.06505,2.0633,2.06395,7166140002.0
2007-12-03 15:45:00,2.06395,2.06395,2.06285,2.06335,8337184996.0
2007-12-03 16:00:00,2.0633,2.06375,2.0628,2.0636,6082900000.0
2007-12-03 16:15:00,2.0636,2.06465,2.06355,2.06465,7319000005.0
2007-12-03 16:30:00,2.06465,2.06675,2.06455,2.06575,8756099999.0
2007-12-03 16:45:00,2.06575,2.06595,2.06445,2.06465,9614699996.0
2007-12-03 17:00:00,2.06465,2.06515,2.06355,2.0644,9396100007.0
2007-12-03 17:15:00,2.06445,2.06595,2.0644,2.06525,6349200001.0
2007-12-03 17:30:00,2.06515,2.06595,2.0645,2.06575,7082724999.0
2007-12-03 17:45:00,2.06575,2.06785,2.0655,2.06725,7165649996.0
2007-12-03 18:00:00,2.06725,2.06725,2.06575,2.0671,7763190001.0
2007-12-03 18:15:00,2.0671,2.06755,2.06625,2.06645,7568549997.0
2007-12-03 18:30:00,2.06645,2.06735,2.06615,2.06715,9996200013.0
2007-12-03 18:45:00,2.06715,2.06775,2.06535,2.06565,11485050011.0
2007-12-03 19:00:00,2.06565,2.06675,2.0655,2.06635,6865900001.0
2007-12-03 19:15:00,2.06635,2.0664,2.06495,2.0651,4399400006.0
2007-12-03 19:30:00,2.0651,2.06545,2.06475,2.06485,2115750001.0
2007-12-03 19:45:00,2.06485,2.06515,2.06415,2.06415,1957050000.0
2007-12-03 20:00:00,2.06415,2.0643,2.0636,2.0641,2451750000.0
2007-12-03 20:15:00,2.0641,2.0642,2.0632,2.0635,2216600000.0
2007-12-03 20:30:00,2.0635,2.06555,2.0634,2.0655,3762425001.0
2007-12-03 20:45:00,2.06545,2.06575,2.065,2.0653,2230700000.0
2007-12-03 21:00:00,2.0653,2.0667,2.06525,2.0663,2855100002.0
2007-12-03 21:15:00,2.0663,2.0664,2.06615,2.06625,1475900000.0
2007-12-03 21:30:00,2.06625,2.06635,2.0659,2.06625,1870100001.0
2007-12-03 21:45:00,2.06625,2.06735,2.0662,2.06655,2627600000.0
2007-12-03 22:00:00,2.06655,2.0668,2.06605,2.06605,1500400000.0
2007-12-03 22:15:00,2.06605,2.0666,2.06585,2.06595,1379599999.0
2007-12-03 22:30:00,2.06595,2.06615,2.0653,2.06545,1188399999.0
2007-12-03 22:45:00,2.06545,2.0658,2.06535,2.06545,684500000.0
2007-12-03 23:00:00,2.06545,2.06615,2.06515,2.06585,1054690998.0
2007-12-03 23:15:00,2.06585,2.06625,2.0655,2.06565,682800004.0
2007-12-03 23:30:00,2.06565,2.0667,2.06535,2.06625,1402499993.0
2007-12-03 23:45:00,2.06625,2.06705,2.0656,2.0657,1531199991.0
2007-12-04 00:00:00,2.0656,2.0656,2.0649,2.06492,4621899946.0
2007-12-04 00:15:00,2.0651,2.0656,2.0641,2.06425,1415099981.0
2007-12-04 00:30:00,2.0642,2.06485,2.0638,2.0639,1888600011.0
2007-12-04 00:45:00,2.0639,2.06415,2.0627,2.06335,1951100000.0
2007-12-04 01:00:00,2.06335,2.06435,2.063,2.0641,956199999.0
2007-12-04 01:15:00,2.06405,2.06475,2.06405,2.06435,558900001.0
2007-12-04 01:30:00,2.06435,2.06435,2.06275,2.06305,1810600001.0
2007-12-04 01:45:00,2.06305,2.06385,2.06295,2.0637,1346300001.0
2007-12-04 02:00:00,2.06385,2.06455,2.06365,2.06385,1003700002.0
2007-12-04 02:15:00,2.06385,2.06405,2.0631,2.06335,1070099999.0
2007-12-04 02:30:00,2.06335,2.0634,2.06285,2.0631,1475000005.0
2007-12-04 02:45:00,2.0631,2.064,2.06285,2.06385,2770599997.0
2007-12-04 03:00:00,2.06385,2.06385,2.06265,2.0635,2373400001.0
2007-12-04 03:15:00,2.0635,2.06385,2.06265,2.06285,2771500001.0
2007-12-04 03:30:00,2.06285,2.0634,2.06251,2.06335,2460099998.0
2007-12-04 03:45:00,2.06335,2.06375,2.06305,2.06315,956400000.0
2007-12-04 04:00:00,2.06315,2.06325,2.0626,2.06305,1724700001.0
2007-12-04 04:15:00,2.06305,2.06335,2.06299,2.06335,602500000.0
2007-12-04 04:30:00,2.0633,2.0635,2.0633,2.0633,715000000.0
2007-12-04 04:45:00,2.06335,2.06345,2.0631,2.06325,1466500000.0
2007-12-04 05:00:00,2.0632,2.0633,2.0627,2.063,1555099997.0
2007-12-04 05:15:00,2.063,2.0638,2.06285,2.0633,1989100000.0
2007-12-04 05:30:00,2.0633,2.06355,2.0631,2.06335,2203599994.0
2007-12-04 05:45:00,2.06335,2.0636,2.0633,2.0636,628200000.0
2007-12-04 06:00:00,2.0636,2.0636,2.06315,2.06315,563100000.0
2007-12-04 06:15:00,2.06315,2.06355,2.063,2.0634,1647300000.0
2007-12-04 06:30:00,2.06345,2.06445,2.0634,2.064,1881174798.0
2007-12-04 06:45:00,2.06405,2.0642,2.06355,2.06375,1271800001.0
2007-12-04 07:00:00,2.06375,2.06385,2.063,2.06325,2744999996.0
2007-12-04 07:15:00,2.06325,2.06365,2.06305,2.0635,2609600001.0
2007-12-04 07:30:00,2.06355,2.06395,2.06335,2.06365,1291700000.0
2007-12-04 07:45:00,2.06365,2.06415,2.0636,2.06405,1294800003.0
2007-12-04 08:00:00,2.06405,2.0645,2.06345,2.06345,1604400000.0
2007-12-04 08:15:00,2.06345,2.06365,2.0626,2.0631,1822800000.0
2007-12-04 08:30:00,2.0631,2.06345,2.06294,2.0634,866400000.0
2007-12-04 08:45:00,2.0634,2.06465,2.0634,2.06435,2300300003.0
2007-12-04 09:00:00,2.06435,2.0653,2.06345,2.065,2274799999.0
2007-12-04 09:15:00,2.0649,2.06495,2.06255,2.06345,4889930003.0
2007-12-04 09:30:00,2.06345,2.06635,2.06335,2.06525,5040400006.0
2007-12-04 09:45:00,2.0653,2.0673,2.0652,2.06725,6362400000.0
2007-12-04 10:00:00,2.06725,2.06725,2.0636,2.0649,10003778633.0
2007-12-04 10:15:00,2.06495,2.066,2.0643,2.06515,6715700006.0
2007-12-04 10:30:00,2.06515,2.06565,2.06325,2.06425,9902400006.0
2007-12-04 10:45:00,2.0642,2.06535,2.06275,2.06485,7883099995.0
2007-12-04 11:00:00,2.06485,2.06535,2.06255,2.0631,5513179993.0
2007-12-04 11:15:00,2.06315,2.06315,2.0603,2.0608,6852099999.0
2007-12-04 11:30:00,2.0608,2.06145,2.0595,2.06055,8849975002.0
2007-12-04 11:45:00,2.06055,2.06175,2.0601,2.06155,10509392505.0
2007-12-04 12:00:00,2.06155,2.06225,2.0587,2.05995,12400949994.0
2007-12-04 12:15:00,2.06005,2.06055,2.0591,2.0605,11299300003.0
2007-12-04 12:30:00,2.0605,2.0608,2.0595,2.06055,11671199974.0
2007-12-04 12:45:00,2.06055,2.06245,2.0605,2.0617,11187050002.0
2007-12-04 13:00:00,2.0617,2.06635,2.06065,2.06465,15297100005.0
2007-12-04 13:15:00,2.06465,2.06505,2.06315,2.06325,14049499992.0
2007-12-04 13:30:00,2.06325,2.06385,2.06135,2.06205,15000777517.0
2007-12-04 13:45:00,2.06205,2.06275,2.06105,2.06255,10314800011.0
2007-12-04 14:00:00,2.06255,2.06495,2.06185,2.06435,15318699986.0
2007-12-04 14:15:00,2.0643,2.06455,2.0637,2.0641,9342399999.0
2007-12-04 14:30:00,2.06415,2.06495,2.06315,2.06375,8818600006.0
2007-12-04 14:45:00,2.0637,2.06395,2.06265,2.06275,10168399995.0
2007-12-04 15:00:00,2.06275,2.06285,2.0617,2.06215,8542400007.0
2007-12-04 15:15:00,2.06215,2.06355,2.06185,2.06285,10837250009.0
2007-12-04 15:30:00,2.06285,2.06315,2.06185,2.06255,13304900001.0
2007-12-04 15:45:00,2.06255,2.06355,2.06205,2.0634,9518600005.0
2007-12-04 16:00:00,2.06345,2.06345,2.05895,2.0605,13521899999.0
2007-12-04 16:15:00,2.06065,2.0613,2.05945,2.05955,14795497502.0
2007-12-04 16:30:00,2.05955,2.06075,2.05945,2.06035,14502250025.0
2007-12-04 16:45:00,2.06035,2.0608,2.0598,2.06065,12140100029.0
2007-12-04 17:00:00,2.06065,2.06085,2.05995,2.0606,12093608001.0
2007-12-04 17:15:00,2.0606,2.06165,2.06055,2.06085,15135399978.0
2007-12-04 17:30:00,2.06085,2.06095,2.0598,2.0601,13630399968.0
2007-12-04 17:45:00,2.0601,2.06025,2.05825,2.05855,16684099988.0
2007-12-04 18:00:00,2.05855,2.05965,2.05825,2.05885,14913899979.0
2007-12-04 18:15:00,2.05885,2.05925,2.05835,2.05845,10253699999.0
2007-12-04 18:30:00,2.05845,2.0589,2.0579,2.0583,9610879987.0
2007-12-04 18:45:00,2.0583,2.05855,2.05705,2.05745,10017900001.0
2007-12-04 19:00:00,2.05745,2.05765,2.05695,2.0575,6846749996.0
2007-12-04 19:15:00,2.0575,2.05805,2.05715,2.05755,8755900026.0
2007-12-04 19:30:00,2.05755,2.05865,2.0575,2.0583,7657000006.0
2007-12-04 19:45:00,2.05825,2.0585,2.05735,2.05735,4539250007.0
2007-12-04 20:00:00,2.05735,2.0578,2.0571,2.05775,3475000001.0
2007-12-04 20:15:00,2.05775,2.05805,2.05755,2.05785,3133700000.0
2007-12-04 20:30:00,2.05785,2.05795,2.05715,2.05735,4236650006.0
2007-12-04 20:45:00,2.05735,2.05755,2.0569,2.05695,3017099998.0
2007-12-04 21:00:00,2.05695,2.0574,2.05675,2.0569,3068799998.0
2007-12-04 21:15:00,2.0569,2.0569,2.0559,2.05615,7778900009.0
2007-12-04 21:30:00,2.05615,2.0574,2.0561,2.0572,3442499999.0
2007-12-04 21:45:00,2.0572,2.05765,2.05695,2.0573,5814702009.0
2007-12-04 22:00:00,2.0573,2.0573,2.0565,2.0568,4058500003.0
2007-12-04 22:15:00,2.0568,2.05705,2.05665,2.05685,4487000000.0
2007-12-04 22:30:00,2.05685,2.05735,2.05675,2.05685,3918300006.0
2007-12-04 22:45:00,2.05685,2.05765,2.05675,2.05745,6232799993.0
2007-12-04 23:00:00,2.05745,2.0591,2.05745,2.0591,3900450009.0
2007-12-04 23:15:00,2.05895,2.05925,2.0588,2.059,3313100026.0
2007-12-04 23:30:00,2.05905,2.05905,2.05845,2.05875,1948999997.0
2007-12-04 23:45:00,2.05875,2.0593,2.05865,2.059,1988200005.0
2007-12-05 00:00:00,2.0589,2.0611,2.05875,2.0606,5467100013.0
2007-12-05 00:15:00,2.0606,2.06085,2.05885,2.0589,2939100000.0
2007-12-05 00:30:00,2.05885,2.05975,2.05875,2.05905,3089899999.0
2007-12-05 00:45:00,2.05905,2.05975,2.05885,2.05965,1791999992.0
2007-12-05 01:00:00,2.05975,2.05975,2.05835,2.0585,1592699999.0
2007-12-05 01:15:00,2.0585,2.05875,2.0577,2.0578,806800000.0
2007-12-05 01:30:00,2.0578,2.0578,2.05695,2.05755,1714100000.0
2007-12-05 01:45:00,2.05755,2.05865,2.05745,2.05825,883500000.0
2007-12-05 02:00:00,2.05835,2.05875,2.0564,2.05665,3860500002.0
2007-12-05 02:15:00,2.05665,2.05665,2.0555,2.0556,5569599991.0
2007-12-05 02:30:00,2.0556,2.05615,2.0553,2.05615,4698500004.0
2007-12-05 02:45:00,2.05615,2.0563,2.0554,2.05565,2666000001.0
2007-12-05 03:00:00,2.05565,2.05615,2.05505,2.05525,2643200005.0
2007-12-05 03:15:00,2.05525,2.05535,2.05485,2.05505,2743160002.0
2007-12-05 03:30:00,2.05505,2.05545,2.0549,2.05525,1229740003.0
2007-12-05 03:45:00,2.05525,2.05565,2.05525,2.0555,1597300000.0
2007-12-05 04:00:00,2.05555,2.05565,2.05535,2.05545,1780399997.0
2007-12-05 04:15:00,2.05545,2.0558,2.05505,2.05565,3302200002.0
2007-12-05 04:30:00,2.05565,2.05565,2.0551,2.05545,3542800000.0
2007-12-05 04:45:00,2.05545,2.05725,2.05535,2.05695,5846699997.0
2007-12-05 05:00:00,2.05695,2.05795,2.05655,2.05755,3182799998.0
2007-12-05 05:15:00,2.05755,2.05755,2.05615,2.05655,3567300002.0
2007-12-05 05:30:00,2.05655,2.05705,2.05635,2.05645,1559300001.0
2007-12-05 05:45:00,2.05645,2.05735,2.0563,2.0568,4867449984.0
2007-12-05 06:00:00,2.0568,2.0571,2.05655,2.05685,2845999985.0
2007-12-05 06:15:00,2.05675,2.05745,2.05655,2.0567,2874300001.0
2007-12-05 06:30:00,2.05675,2.05725,2.0563,2.0567,1962900006.0
2007-12-05 06:45:00,2.0567,2.05695,2.0564,2.05665,1344899999.0
2007-12-05 07:00:00,2.05665,2.05665,2.05555,2.05565,2532300005.0
2007-12-05 07:15:00,2.05555,2.0569,2.05555,2.0566,2385599999.0
2007-12-05 07:30:00,2.0566,2.05675,2.05595,2.05605,1820899996.0
2007-12-05 07:45:00,2.05605,2.05625,2.0556,2.0557,2404400001.0
2007-12-05 08:00:00,2.0557,2.05585,2.05545,2.05575,869650001.0
2007-12-05 08:15:00,2.05575,2.05665,2.05565,2.0566,1857899997.0
2007-12-05 08:30:00,2.0566,2.05675,2.0555,2.0558,1870300004.0
2007-12-05 08:45:00,2.05575,2.05575,2.05485,2.05505,2882800000.0
2007-12-05 09:00:00,2.05505,2.05505,2.0536,2.0546,3617300003.0
2007-12-05 09:15:00,2.05455,2.05535,2.05375,2.0542,5422300025.0
2007-12-05 09:30:00,2.05415,2.05535,2.0541,2.0552,5677500004.0
2007-12-05 09:45:00,2.0552,2.05625,2.0545,2.05475,5411900000.0
2007-12-05 10:00:00,2.05475,2.05475,2.0449,2.04775,11811100005.0
2007-12-05 10:15:00,2.0478,2.04815,2.0461,2.0465,13165412493.0
2007-12-05 10:30:00,2.0465,2.04845,2.04645,2.04685,14000049990.0
2007-12-05 10:45:00,2.04685,2.04715,2.04065,2.0419,14648124999.0
2007-12-05 11:00:00,2.0419,2.04235,2.0362,2.04165,19056339986.0
2007-12-05 11:15:00,2.04165,2.04195,2.0382,2.03955,15697450011.0
2007-12-05 11:30:00,2.03985,2.03985,2.0351,2.03955,15245739994.0
2007-12-05 11:45:00,2.03955,2.04045,2.03625,2.03685,12438199999.0
2007-12-05 12:00:00,2.0368,2.03745,2.03575,2.03745,9988300010.0
2007-12-05 12:15:00,2.03745,2.03865,2.0372,2.0379,9873700000.0
2007-12-05 12:30:00,2.0379,2.03965,2.03745,2.03955,13613050010.0
2007-12-05 12:45:00,2.03955,2.04035,2.0386,2.0397,7805599999.0
2007-12-05 13:00:00,2.0397,2.03995,2.038,2.03825,13427250037.0
2007-12-05 13:15:00,2.0383,2.03935,2.03825,2.03925,12182100002.0
2007-12-05 13:30:00,2.03925,2.03975,2.03875,2.03905,9347400037.0
2007-12-05 13:45:00,2.0391,2.03995,2.03835,2.03845,13955800000.0
2007-12-05 14:00:00,2.03845,2.03925,2.03775,2.0388,10672850007.0
2007-12-05 14:15:00,2.0388,2.0391,2.03745,2.0376,8176850006.0
2007-12-05 14:30:00,2.03755,2.03835,2.0369,2.03775,11668949994.0
2007-12-05 14:45:00,2.03775,2.03925,2.0372,2.03875,8849899996.0
2007-12-05 15:00:00,2.03875,2.03875,2.03745,2.03785,10684400016.0
2007-12-05 15:15:00,2.03785,2.03785,2.03245,2.03335,14211300007.0
2007-12-05 15:30:00,2.03335,2.03365,2.03175,2.0333,13805694998.0
2007-12-05 15:45:00,2.0333,2.03425,2.0323,2.0324,11119500023.0
2007-12-05 16:00:00,2.03245,2.03365,2.03175,2.03185,15200375008.0
2007-12-05 16:15:00,2.03185,2.03215,2.03005,2.03125,16645940006.0
2007-12-05 16:30:00,2.03125,2.03305,2.0312,2.0323,13670099971.0
2007-12-05 16:45:00,2.0323,2.0324,2.0303,2.03105,10896649994.0
2007-12-05 17:00:00,2.03095,2.033,2.02985,2.0323,13839069991.0
2007-12-05 17:15:00,2.0323,2.0325,2.0308,2.031,11129400010.0
2007-12-05 17:30:00,2.031,2.0313,2.02935,2.0294,12024800013.0
2007-12-05 17:45:00,2.02935,2.0295,2.0275,2.0275,13435250000.0
2007-12-05 18:00:00,2.0275,2.0292,2.02745,2.029,15950100012.0
2007-12-05 18:15:00,2.029,2.0302,2.029,2.02935,15503600063.0
2007-12-05 18:30:00,2.02945,2.02945,2.0269,2.02715,11222700008.0
2007-12-05 18:45:00,2.0272,2.02865,2.02715,2.0286,8854049993.0
2007-12-05 19:00:00,2.0286,2.02885,2.0266,2.0268,9480000004.0
2007-12-05 19:15:00,2.0268,2.02875,2.0266,2.02785,10686999973.0
2007-12-05 19:30:00,2.02785,2.0279,2.02655,2.0266,4155199996.0
2007-12-05 19:45:00,2.0266,2.0269,2.02635,2.0265,5628600007.0
2007-12-05 20:00:00,2.02645,2.02825,2.02615,2.02825,6441900002.0
2007-12-05 20:15:00,2.02825,2.0285,2.02755,2.02805,5331000000.0
2007-12-05 20:30:00,2.02805,2.02855,2.02795,2.0283,4267899995.0
2007-12-05 20:45:00,2.02825,2.03,2.02825,2.0296,4724200001.0
2007-12-05 21:00:00,2.0296,2.0299,2.027,2.0278,4476972319.0
2007-12-05 21:15:00,2.0278,2.02795,2.02525,2.0276,9083700024.0
2007-12-05 21:30:00,2.0276,2.0277,2.0258,2.0259,4881949996.0
2007-12-05 21:45:00,2.0259,2.0266,2.0253,2.02545,5478100000.0
2007-12-05 22:00:00,2.02545,2.0262,2.0253,2.0261,2830999998.0
2007-12-05 22:15:00,2.0261,2.0266,2.026,2.0263,2598100003.0
2007-12-05 22:30:00,2.0263,2.0264,2.02495,2.02545,3452500000.0
2007-12-05 22:45:00,2.0255,2.026,2.02475,2.02475,5544834156.0
2007-12-05 23:00:00,2.0248,2.0254,2.0247,2.02495,4366175906.0
2007-12-05 23:15:00,2.02495,2.0279,2.02465,2.0279,4449800007.0
2007-12-05 23:30:00,2.02785,2.0281,2.0256,2.02655,2899099999.0
2007-12-05 23:45:00,2.0266,2.0269,2.02575,2.0261,1338749997.0
2007-12-06 00:00:00,2.02615,2.02735,2.02605,2.02625,2343400000.0
2007-12-06 00:15:00,2.02625,2.02755,2.02615,2.02705,2198300009.0
2007-12-06 00:30:00,2.02705,2.02945,2.0269,2.02905,4347599991.0
2007-12-06 00:45:00,2.02905,2.02915,2.02825,2.0289,5990599986.0
2007-12-06 01:00:00,2.0289,2.029,2.02785,2.02805,1513500000.0
2007-12-06 01:15:00,2.02805,2.02955,2.02805,2.02925,5889399986.0
2007-12-06 01:30:00,2.02925,2.02935,2.0282,2.02845,1587900000.0
2007-12-06 01:45:00,2.02845,2.02865,2.0268,2.02695,3446599999.0
2007-12-06 02:00:00,2.02705,2.0285,2.02685,2.02845,3803400015.0
2007-12-06 02:15:00,2.02845,2.02905,2.0276,2.02775,2029200000.0
2007-12-06 02:30:00,2.02775,2.029,2.02775,2.0288,1571199999.0
2007-12-06 02:45:00,2.0288,2.02925,2.0282,2.02875,2479499998.0
2007-12-06 03:00:00,2.02875,2.02995,2.0286,2.0297,4481500004.0
2007-12-06 03:15:00,2.0297,2.03,2.02855,2.02935,2957149997.0
2007-12-06 03:30:00,2.02915,2.02985,2.02905,2.0294,1890850002.0
2007-12-06 03:45:00,2.02935,2.0294,2.02855,2.02855,1897999999.0
2007-12-06 04:00:00,2.02855,2.02905,2.02685,2.02705,3285700000.0
2007-12-06 04:15:00,2.02705,2.02715,2.0255,2.02705,6319400016.0
2007-12-06 04:30:00,2.02705,2.02795,2.027,2.0277,2112699999.0
2007-12-06 04:45:00,2.0277,2.02955,2.02745,2.029,3445099998.0
2007-12-06 05:00:00,2.02905,2.02915,2.02845,2.02865,2464099996.0
2007-12-06 05:15:00,2.02865,2.02895,2.02815,2.02875,3206199990.0
2007-12-06 05:30:00,2.02875,2.02915,2.02815,2.02885,1827500000.0
2007-12-06 05:45:00,2.02885,2.02935,2.02845,2.02915,4142999979.0
2007-12-06 06:00:00,2.0291,2.02915,2.02815,2.02845,2265700000.0
2007-12-06 06:15:00,2.02845,2.02885,2.02825,2.02885,1716800002.0
2007-12-06 06:30:00,2.02885,2.03,2.02855,2.02975,3442400010.0
2007-12-06 06:45:00,2.02975,2.03095,2.0293,2.03075,3947350002.0
2007-12-06 07:00:00,2.03075,2.03095,2.02875,2.02875,3180100000.0
2007-12-06 07:15:00,2.02885,2.0294,2.0282,2.0285,1629500000.0
2007-12-06 07:30:00,2.0285,2.0296,2.02835,2.02875,1830800000.0
2007-12-06 07:45:00,2.02875,2.02925,2.0284,2.02875,1796099999.0
2007-12-06 08:00:00,2.02875,2.0289,2.02825,2.0287,3101900001.0
2007-12-06 08:15:00,2.0287,2.02915,2.0285,2.02865,3103599998.0
2007-12-06 08:30:00,2.02865,2.0291,2.02695,2.0279,3354200007.0
2007-12-06 08:45:00,2.02795,2.02795,2.02625,2.02665,7699600028.0
2007-12-06 09:00:00,2.02675,2.02875,2.02595,2.0266,6103249988.0
2007-12-06 09:15:00,2.02665,2.02745,2.026,2.02705,6531000000.0
2007-12-06 09:30:00,2.02705,2.028,2.0234,2.02395,7960725000.0
2007-12-06 09:45:00,2.02395,2.024,2.02165,2.02305,8157099998.0
2007-12-06 10:00:00,2.02305,2.02345,2.02175,2.0233,9456360010.0
2007-12-06 10:15:00,2.0234,2.02525,2.02325,2.02355,6346799999.0
2007-12-06 10:30:00,2.02355,2.02505,2.02355,2.0243,5201300002.0
2007-12-06 10:45:00,2.0243,2.02575,2.0238,2.0256,7754399998.0
2007-12-06 11:00:00,2.02555,2.02595,2.02395,2.02505,5678700003.0
2007-12-06 11:15:00,2.02505,2.0269,2.02475,2.0267,9229600001.0
2007-12-06 11:30:00,2.0267,2.02855,2.02665,2.02745,13647337504.0
2007-12-06 11:45:00,2.02745,2.02845,2.02665,2.02795,9292500006.0
2007-12-06 12:00:00,2.02795,2.02965,2.02755,2.0295,12223680002.0
2007-12-06 12:15:00,2.02955,2.03045,2.0284,2.0284,10411599993.0
2007-12-06 12:30:00,2.02835,2.0292,2.0273,2.0281,7107200000.0
2007-12-06 12:45:00,2.02815,2.02835,2.0272,2.02765,7400899994.0
2007-12-06 13:00:00,2.02765,2.02825,2.02615,2.02655,8490899996.0
2007-12-06 13:15:00,2.0265,2.02715,2.02645,2.02655,6064499990.0
2007-12-06 13:30:00,2.02655,2.02685,2.02515,2.02565,9664599991.0
2007-12-06 13:45:00,2.02555,2.02605,2.02315,2.02415,10304099997.0
2007-12-06 14:00:00,2.02415,2.02515,2.0179,2.02055,14234049995.0
2007-12-06 14:15:00,2.02055,2.02165,2.01835,2.02065,11654512489.0
2007-12-06 14:30:00,2.02065,2.02435,2.0204,2.02335,9706799998.0
2007-12-06 14:45:00,2.02335,2.02435,2.02085,2.0218,9581450009.0
2007-12-06 15:00:00,2.0218,2.02675,2.0217,2.02585,10535700000.0
2007-12-06 15:15:00,2.02585,2.02715,2.0247,2.02705,6626575007.0
2007-12-06 15:30:00,2.02705,2.02855,2.0266,2.02745,7818412500.0
2007-12-06 15:45:00,2.02745,2.03115,2.02735,2.02945,11472355002.0
2007-12-06 16:00:00,2.02945,2.02985,2.02645,2.02685,9688495004.0
2007-12-06 16:15:00,2.02685,2.0285,2.02645,2.02835,8772500002.0
2007-12-06 16:30:00,2.02835,2.02845,2.0267,2.02825,14041699995.0
2007-12-06 16:45:00,2.02825,2.0283,2.02645,2.02645,8378599980.0
2007-12-06 17:00:00,2.02645,2.02745,2.02635,2.02705,12083099993.0
2007-12-06 17:15:00,2.027,2.0279,2.02635,2.02635,11952899979.0
2007-12-06 17:30:00,2.02635,2.02665,2.02335,2.02505,17438309979.0
2007-12-06 17:45:00,2.02505,2.0257,2.0246,2.02525,12323499991.0
2007-12-06 18:00:00,2.02525,2.0254,2.02335,2.02415,10995499972.0
2007-12-06 18:15:00,2.02415,2.02575,2.0238,2.02555,12291049977.0
2007-12-06 18:30:00,2.02555,2.02745,2.0248,2.02725,8317369994.0
2007-12-06 18:45:00,2.0272,2.02995,2.0271,2.02865,8638249999.0
2007-12-06 19:00:00,2.0287,2.02875,2.0269,2.02845,7985000000.0
2007-12-06 19:15:00,2.02855,2.0286,2.0276,2.028,5288900000.0
2007-12-06 19:30:00,2.0281,2.02925,2.02805,2.02925,4809550001.0
2007-12-06 19:45:00,2.02925,2.03015,2.02875,2.0301,4153523598.0
2007-12-06 20:00:00,2.0301,2.03025,2.02775,2.0281,10398732600.0
2007-12-06 20:15:00,2.0281,2.02845,2.0272,2.0272,5860559975.0
2007-12-06 20:30:00,2.0272,2.02735,2.02565,2.02735,7415950001.0
2007-12-06 20:45:00,2.02725,2.02765,2.02665,2.02735,8920799999.0
2007-12-06 21:00:00,2.02735,2.02745,2.0267,2.02705,3770599999.0
2007-12-06 21:15:00,2.0271,2.0275,2.0265,2.02695,6325900005.0
2007-12-06 21:30:00,2.0269,2.0284,2.02595,2.02825,5361899986.0
2007-12-06 21:45:00,2.02825,2.02905,2.02825,2.029,6122000013.0
2007-12-06 22:00:00,2.029,2.029,2.02725,2.02745,8821249975.0
2007-12-06 22:15:00,2.02745,2.02795,2.0272,2.0277,6020699997.0
2007-12-06 22:30:00,2.0277,2.02795,2.0272,2.02735,4614899970.0
2007-12-06 22:45:00,2.02735,2.02745,2.026,2.02645,6474199997.0
2007-12-06 23:00:00,2.02645,2.0266,2.0262,2.02645,1622900004.0
2007-12-06 23:15:00,2.02645,2.02755,2.02645,2.0275,1300199999.0
2007-12-06 23:30:00,2.02755,2.02775,2.02675,2.02775,1366799999.0
2007-12-06 23:45:00,2.02775,2.02815,2.0268,2.0276,2239700001.0
2007-12-07 00:00:00,2.0277,2.02855,2.02705,2.02745,2529500000.0
2007-12-07 00:15:00,2.02745,2.02785,2.02705,2.0276,1130600000.0
2007-12-07 00:30:00,2.02775,2.02775,2.02685,2.0277,1478999995.0
2007-12-07 00:45:00,2.0277,2.02805,2.0271,2.02755,960700000.0
2007-12-07 01:00:00,2.02755,2.02775,2.02695,2.02715,1313900002.0
2007-12-07 01:15:00,2.02755,2.02755,2.02665,2.02685,3108000012.0
2007-12-07 01:30:00,2.02685,2.02775,2.02685,2.02745,1924900001.0
2007-12-07 01:45:00,2.02745,2.02865,2.02715,2.02815,2855799978.0
2007-12-07 02:00:00,2.02815,2.0282,2.02635,2.0268,2289999999.0
2007-12-07 02:15:00,2.0268,2.0269,2.0261,2.0264,1277750001.0
2007-12-07 02:30:00,2.0264,2.0266,2.02485,2.02605,3197899992.0
2007-12-07 02:45:00,2.02605,2.0263,2.02585,2.026,2128900002.0
2007-12-07 03:00:00,2.02605,2.02675,2.026,2.0267,1164200000.0
2007-12-07 03:15:00,2.0267,2.0267,2.02615,2.0262,1139399994.0
2007-12-07 03:30:00,2.0262,2.0262,2.02565,2.0261,1008399995.0
2007-12-07 03:45:00,2.02575,2.02615,2.02565,2.0257,1283200000.0
2007-12-07 04:00:00,2.0257,2.0259,2.02555,2.02565,893000000.0
2007-12-07 04:15:00,2.02565,2.0258,2.0253,2.0257,1479999998.0
2007-12-07 04:30:00,2.0257,2.0257,2.0245,2.0248,2518902497.0
2007-12-07 04:45:00,2.0248,2.02485,2.0239,2.02405,2113499995.0
2007-12-07 05:00:00,2.0242,2.02495,2.02405,2.02455,2955599997.0
2007-12-07 05:15:00,2.0246,2.025,2.02435,2.0248,1236600000.0
2007-12-07 05:30:00,2.0248,2.02555,2.02475,2.0253,2873300005.0
2007-12-07 05:45:00,2.0253,2.02665,2.0252,2.02595,2248300002.0
2007-12-07 06:00:00,2.026,2.02645,2.0245,2.02505,2698399987.0
2007-12-07 06:15:00,2.02505,2.02595,2.02395,2.0243,2526299994.0
2007-12-07 06:30:00,2.0243,2.0245,2.02275,2.02365,3350300001.0
2007-12-07 06:45:00,2.0235,2.02385,2.02295,2.02295,2210999998.0
2007-12-07 07:00:00,2.02295,2.02325,2.02275,2.02315,2124199998.0
2007-12-07 07:15:00,2.02315,2.02395,2.0229,2.02345,1807400003.0
2007-12-07 07:30:00,2.02345,2.0236,2.0228,2.02305,1294200001.0
2007-12-07 07:45:00,2.02305,2.02465,2.02305,2.02415,2795700018.0
2007-12-07 08:00:00,2.024,2.02555,2.02385,2.02555,2551000000.0
2007-12-07 08:15:00,2.02555,2.02565,2.02445,2.02515,2736900000.0
2007-12-07 08:30:00,2.02515,2.02535,2.02455,2.02525,1717700000.0
2007-12-07 08:45:00,2.02525,2.02665,2.02495,2.0265,2177700000.0
2007-12-07 09:00:00,2.0265,2.0265,2.0245,2.02505,3752799993.0
2007-12-07 09:15:00,2.02505,2.02575,2.02295,2.0236,5738699990.0
2007-12-07 09:30:00,2.02365,2.02455,2.022,2.02425,8012299986.0
2007-12-07 09:45:00,2.02425,2.02475,2.0225,2.02285,7149049997.0
2007-12-07 10:00:00,2.02285,2.02435,2.0223,2.0235,6504724995.0
2007-12-07 10:15:00,2.02355,2.02485,2.0232,2.0236,8154599999.0
2007-12-07 10:30:00,2.0236,2.02385,2.023,2.02365,6243300000.0
2007-12-07 10:45:00,2.02365,2.02615,2.02315,2.02615,8800949994.0
2007-12-07 11:00:00,2.026,2.0286,2.02565,2.02755,9679332510.0
2007-12-07 11:15:00,2.0275,2.02775,2.0264,2.02715,5393684998.0
2007-12-07 11:30:00,2.02715,2.02875,2.0271,2.02785,6510000003.0
2007-12-07 11:45:00,2.0278,2.02795,2.0272,2.0278,4937499997.0
2007-12-07 12:00:00,2.02785,2.03025,2.02785,2.02905,10754355017.0
2007-12-07 12:15:00,2.0291,2.0342,2.02895,2.03255,10383149995.0
2007-12-07 12:30:00,2.03255,2.03405,2.03245,2.03305,8262850003.0
2007-12-07 12:45:00,2.03305,2.03315,2.03015,2.03125,6185935000.0
2007-12-07 13:00:00,2.03125,2.03155,2.03095,2.0314,4811087504.0
2007-12-07 13:15:00,2.03145,2.03285,2.0312,2.0321,4167499995.0
2007-12-07 13:30:00,2.0321,2.03365,2.03185,2.03315,4803350000.0
2007-12-07 13:45:00,2.03315,2.03455,2.03295,2.03325,7052900000.0
2007-12-07 14:00:00,2.03325,2.03425,2.03285,2.03345,11240599991.0
2007-12-07 14:15:00,2.03345,2.03355,2.03145,2.03175,12438715997.0
2007-12-07 14:30:00,2.03175,2.03245,2.03135,2.03185,16320399990.0
2007-12-07 14:45:00,2.03185,2.03255,2.0313,2.03185,15646599981.0
2007-12-07 15:00:00,2.0318,2.03375,2.03155,2.03365,9595500001.0
2007-12-07 15:15:00,2.0336,2.03375,2.03065,2.03207,8061400003.0
2007-12-07 15:30:00,2.03223,2.03325,2.02855,2.03285,10130554991.0
2007-12-07 15:45:00,2.0328,2.03345,2.0304,2.03195,11995930007.0
2007-12-07 16:00:00,2.0319,2.03195,2.0296,2.02995,9278700003.0
2007-12-07 16:15:00,2.02995,2.03015,2.028,2.02925,10828349999.0
2007-12-07 16:30:00,2.02925,2.02995,2.02725,2.02835,7264359998.0
2007-12-07 16:45:00,2.02835,2.03035,2.02815,2.02885,9367599998.0
2007-12-07 17:00:00,2.02885,2.02925,2.02765,2.028,10564100001.0
2007-12-07 17:15:00,2.028,2.02905,2.0277,2.0279,7658999998.0
2007-12-07 17:30:00,2.0279,2.0279,2.0268,2.02775,7062800000.0
2007-12-07 17:45:00,2.02775,2.02955,2.02755,2.02955,9029649994.0
2007-12-07 18:00:00,2.02955,2.02955,2.02745,2.02845,6822287501.0
2007-12-07 18:15:00,2.02845,2.02895,2.02775,2.0287,7312999994.0
2007-12-07 18:30:00,2.02875,2.02995,2.0281,2.0286,4456427000.0
2007-12-07 18:45:00,2.0286,2.02945,2.0286,2.02875,4122929999.0
2007-12-07 19:00:00,2.02875,2.03125,2.02865,2.031,5741700001.0
2007-12-07 19:15:00,2.031,2.03105,2.02945,2.0303,5186800001.0
2007-12-07 19:30:00,2.0303,2.0303,2.028,2.0281,3081919999.0
2007-12-07 19:45:00,2.0281,2.02825,2.02615,2.02635,4418500001.0
2007-12-07 20:00:00,2.02645,2.02945,2.02645,2.0293,4649200012.0
2007-12-07 20:15:00,2.0293,2.0293,2.02685,2.02735,5622300001.0
2007-12-07 20:30:00,2.02725,2.03005,2.02725,2.02915,2654499998.0
2007-12-07 20:45:00,2.02915,2.03165,2.029,2.03145,3379800000.0
2007-12-07 21:00:00,2.03145,2.03185,2.03065,2.0312,2038200001.0
2007-12-07 21:15:00,2.0312,2.03125,2.03075,2.0311,2186400000.0
2007-12-07 21:30:00,2.0311,2.03155,2.03095,2.03135,3562500006.0
2007-12-07 21:45:00,2.03135,2.03185,2.03125,2.03145,1912914000.0
2007-12-07 22:00:00,2.03145,2.03235,2.0311,2.0318,2781987501.0
2007-12-07 22:15:00,2.0318,2.03275,2.0316,2.03195,2171699997.0
2007-12-07 22:30:00,2.03195,2.03225,2.0318,2.03205,1617100001.0
2007-12-07 22:45:00,2.03205,2.03215,2.03145,2.03155,823000000.0
2007-12-07 23:00:00,2.03155,2.03155,2.03109,2.03129,954500000.0
2007-12-07 23:15:00,2.03125,2.03165,2.03102,2.03143,667700000.0
2007-12-07 23:30:00,2.03145,2.03183,2.03,2.0302,788799999.0
2007-12-07 23:45:00,2.03012,2.03028,2.02903,2.0297,1500300000.0
2007-12-10 00:00:00,2.032,2.0323,2.0319,2.032,1266300000.0
2007-12-10 00:15:00,2.0321,2.0327,2.0319,2.0325,2170800000.0
2007-12-10 00:30:00,2.0324,2.0333,2.0324,2.0328,1989900000.0
2007-12-10 00:45:00,2.033,2.0331,2.0325,2.0329,2351700000.0
2007-12-10 01:00:00,2.0328,2.0335,2.0327,2.0329,1989900000.0
2007-12-10 01:15:00,2.0328,2.0331,2.0325,2.0325,2170800000.0
2007-12-10 01:30:00,2.0324,2.0327,2.0321,2.0323,1989900000.0
2007-12-10 01:45:00,2.0325,2.0328,2.0315,2.0321,2170800000.0
2007-12-10 02:00:00,2.03285,2.0336,2.03265,2.03275,1913700000.0
2007-12-10 02:15:00,2.03275,2.0328,2.0324,2.03245,1949900000.0
2007-12-10 02:30:00,2.0324,2.03265,2.0318,2.03215,1558850003.0
2007-12-10 02:45:00,2.0322,2.03255,2.031,2.032,2082099999.0
2007-12-10 03:00:00,2.03205,2.0325,2.03163,2.03163,1021500000.0
2007-12-10 03:15:00,2.03205,2.0327,2.03195,2.032,1564800000.0
2007-12-10 03:30:00,2.032,2.0321,2.03195,2.032,942800000.0
2007-12-10 03:45:00,2.032,2.0325,2.0317,2.0324,948400001.0
2007-12-10 04:00:00,2.03215,2.03255,2.03185,2.0323,2710900000.0
2007-12-10 04:15:00,2.0324,2.03265,2.0323,2.0323,1385000000.0
2007-12-10 04:30:00,2.0323,2.0326,2.031,2.0313,4662600005.0
2007-12-10 04:45:00,2.0313,2.0317,2.0312,2.0316,1450500001.0
2007-12-10 05:00:00,2.0316,2.03161,2.03122,2.03155,2517900002.0
2007-12-10 05:15:00,2.03155,2.0319,2.0311,2.0317,1451749997.0
2007-12-10 05:30:00,2.0317,2.0317,2.03141,2.03155,975700000.0
2007-12-10 05:45:00,2.03155,2.0317,2.031,2.03125,1457600002.0
2007-12-10 06:00:00,2.03135,2.0318,2.03105,2.0315,1902950000.0
2007-12-10 06:15:00,2.0315,2.0317,2.03118,2.0317,1992200003.0
2007-12-10 06:30:00,2.0316,2.0317,2.03105,2.0313,2074499986.0
2007-12-10 06:45:00,2.0313,2.0315,2.031,2.0313,2876999979.0
2007-12-10 07:00:00,2.03135,2.0327,2.03125,2.03255,2165599996.0
2007-12-10 07:15:00,2.0325,2.0329,2.0319,2.03215,4416649996.0
2007-12-10 07:30:00,2.03215,2.0326,2.0319,2.0322,2720000002.0
2007-12-10 07:45:00,2.0322,2.033,2.0318,2.0329,3904399997.0
2007-12-10 08:00:00,2.0329,2.0341,2.0325,2.03335,4395400003.0
2007-12-10 08:15:00,2.0334,2.0337,2.03295,2.03315,1761199999.0
2007-12-10 08:30:00,2.03315,2.0332,2.03205,2.0323,3018599998.0
2007-12-10 08:45:00,2.0323,2.0338,2.03195,2.03355,2455400000.0
2007-12-10 09:00:00,2.03355,2.034,2.0325,2.03285,2722900002.0
2007-12-10 09:15:00,2.03295,2.0331,2.032,2.032,3996950010.0
2007-12-10 09:30:00,2.032,2.03345,2.03115,2.0333,6407400017.0
2007-12-10 09:45:00,2.0333,2.03525,2.03285,2.0334,8126749993.0
2007-12-10 10:00:00,2.0334,2.03345,2.0317,2.03285,6787299994.0
2007-12-10 10:15:00,2.0328,2.0337,2.03255,2.0329,7790550003.0
2007-12-10 10:30:00,2.0329,2.03695,2.03275,2.03685,5781390000.0
2007-12-10 10:45:00,2.03685,2.03925,2.03625,2.03895,6152780000.0
2007-12-10 11:00:00,2.03895,2.0391,2.03685,2.03875,8604480003.0
2007-12-10 11:15:00,2.03875,2.04185,2.03875,2.03945,8467519999.0
2007-12-10 11:30:00,2.0394,2.0401,2.03845,2.03935,8032150008.0
2007-12-10 11:45:00,2.03935,2.04185,2.0392,2.04175,8926700004.0
2007-12-10 12:00:00,2.04175,2.04265,2.04135,2.0416,7627370003.0
2007-12-10 12:15:00,2.04165,2.04255,2.04025,2.04095,6346237497.0
2007-12-10 12:30:00,2.0408,2.0429,2.0405,2.04205,7203700008.0
2007-12-10 12:45:00,2.04205,2.04265,2.04105,2.04185,8768600002.0
2007-12-10 13:00:00,2.0419,2.0426,2.0414,2.04205,6717050003.0
2007-12-10 13:15:00,2.04205,2.04255,2.04125,2.04195,9096099981.0
2007-12-10 13:30:00,2.04185,2.04345,2.04155,2.0428,10088099999.0
2007-12-10 13:45:00,2.0428,2.04315,2.04115,2.04125,4820100000.0
2007-12-10 14:00:00,2.04125,2.04325,2.04125,2.0431,5064800000.0
2007-12-10 14:15:00,2.0431,2.04495,2.0431,2.0441,12365299991.0
2007-12-10 14:30:00,2.0441,2.04575,2.0435,2.04515,11894399996.0
2007-12-10 14:45:00,2.04515,2.04595,2.0443,2.04535,5824199999.0
2007-12-10 15:00:00,2.04535,2.04645,2.0449,2.04525,7530570000.0
2007-12-10 15:15:00,2.04525,2.0458,2.0443,2.0449,10108100008.0
2007-12-10 15:30:00,2.04495,2.04505,2.04365,2.04485,5566299997.0
2007-12-10 15:45:00,2.04485,2.04555,2.04445,2.04525,5564099999.0
2007-12-10 16:00:00,2.0453,2.04585,2.045,2.04575,4849099999.0
2007-12-10 16:15:00,2.04575,2.04615,2.04505,2.04575,5592699998.0
2007-12-10 16:30:00,2.04575,2.04635,2.0452,2.04575,8256299998.0
2007-12-10 16:45:00,2.04565,2.04635,2.04505,2.04535,9741699996.0
2007-12-10 17:00:00,2.04515,2.04625,2.0445,2.04545,12064339997.0
2007-12-10 17:15:00,2.0454,2.0477,2.04535,2.04625,12499800004.0
2007-12-10 17:30:00,2.04625,2.04665,2.04545,2.04595,8178900005.0
2007-12-10 17:45:00,2.0459,2.04645,2.0455,2.04615,9425999993.0
2007-12-10 18:00:00,2.04615,2.04755,2.04605,2.047,12616499998.0
2007-12-10 18:15:00,2.047,2.04885,2.0465,2.0465,15033287516.0
2007-12-10 18:30:00,2.04655,2.04665,2.044,2.044,10097799994.0
2007-12-10 18:45:00,2.044,2.04595,2.04375,2.04545,8534600005.0
2007-12-10 19:00:00,2.04545,2.04565,2.0446,2.04475,3194400000.0
2007-12-10 19:15:00,2.04475,2.04645,2.04465,2.04625,4829950001.0
2007-12-10 19:30:00,2.04625,2.04635,2.0421,2.04325,4858149998.0
2007-12-10 19:45:00,2.04325,2.0438,2.04325,2.04335,4317104999.0
2007-12-10 20:00:00,2.04335,2.04405,2.04285,2.04405,4965600006.0
2007-12-10 20:15:00,2.04405,2.0455,2.0439,2.04545,4413925007.0
2007-12-10 20:30:00,2.04545,2.0455,2.0452,2.0454,3368799992.0
2007-12-10 20:45:00,2.0454,2.04555,2.0451,2.04515,2017100001.0
2007-12-10 21:00:00,2.04515,2.04525,2.04475,2.045,1298499999.0
2007-12-10 21:15:00,2.045,2.04605,2.04485,2.04565,3684699996.0
2007-12-10 21:30:00,2.04565,2.0459,2.04525,2.04555,3798199998.0
2007-12-10 21:45:00,2.04555,2.04635,2.0454,2.0462,2580999998.0
2007-12-10 22:00:00,2.04625,2.0469,2.04585,2.0468,2842775005.0
2007-12-10 22:15:00,2.0469,2.04735,2.04655,2.04725,1982300002.0
2007-12-10 22:30:00,2.0473,2.04735,2.0467,2.0467,1756300000.0
2007-12-10 22:45:00,2.04675,2.04735,2.0467,2.04715,1357200001.0
2007-12-10 23:00:00,2.04715,2.04825,2.04705,2.04715,2033399998.0
2007-12-10 23:15:00,2.04715,2.04725,2.04565,2.04575,2142800007.0
2007-12-10 23:30:00,2.04575,2.0465,2.04555,2.0461,1865300001.0
2007-12-10 23:45:00,2.0461,2.0466,2.046,2.046,1880300006.0
2007-12-11 00:00:00,2.0461,2.0463,2.0452,2.04549,3752200000.0
2007-12-11 00:15:00,2.0457,2.0469,2.0457,2.04635,1691599993.0
2007-12-11 00:30:00,2.04635,2.0465,2.0455,2.0461,793300000.0
2007-12-11 00:45:00,2.0461,2.0466,2.046,2.046,1441800000.0
2007-12-11 01:00:00,2.04605,2.0462,2.04515,2.04535,1173899999.0
2007-12-11 01:15:00,2.04545,2.04575,2.04485,2.04515,942099997.0
2007-12-11 01:30:00,2.04515,2.04535,2.0447,2.045,1711799994.0
2007-12-11 01:45:00,2.0448,2.045,2.04415,2.0443,1711700001.0
2007-12-11 02:00:00,2.0443,2.0445,2.044,2.0441,1987800000.0
2007-12-11 02:15:00,2.0441,2.0445,2.04405,2.04445,2015599989.0
2007-12-11 02:30:00,2.0445,2.04575,2.0443,2.0454,3489099999.0
2007-12-11 02:45:00,2.0454,2.04745,2.0454,2.04725,5781949985.0
2007-12-11 03:00:00,2.04725,2.0475,2.04655,2.0468,4586700000.0
2007-12-11 03:15:00,2.04685,2.047,2.0464,2.047,1850700002.0
2007-12-11 03:30:00,2.047,2.0471,2.0455,2.0464,4292200001.0
2007-12-11 03:45:00,2.0464,2.04665,2.0461,2.0465,1754399999.0
2007-12-11 04:00:00,2.0465,2.04665,2.0456,2.04605,2758399997.0
2007-12-11 04:15:00,2.04615,2.04645,2.04595,2.04635,3442700008.0
2007-12-11 04:30:00,2.04635,2.04715,2.04623,2.04715,3102579566.0
2007-12-11 04:45:00,2.04715,2.0473,2.0468,2.04685,3429000002.0
2007-12-11 05:00:00,2.04695,2.047,2.04575,2.046,4593000001.0
2007-12-11 05:15:00,2.046,2.0464,2.0456,2.0464,1782999999.0
2007-12-11 05:30:00,2.0464,2.04675,2.04635,2.04645,1126700000.0
2007-12-11 05:45:00,2.0466,2.04675,2.0461,2.0466,3160899997.0
2007-12-11 06:00:00,2.0467,2.04675,2.04605,2.0466,2655000002.0
2007-12-11 06:15:00,2.04645,2.04705,2.04635,2.04665,1632099999.0
2007-12-11 06:30:00,2.0465,2.04665,2.04615,2.0466,3278500004.0
2007-12-11 06:45:00,2.0466,2.0471,2.0464,2.0469,2679399987.0
2007-12-11 07:00:00,2.04685,2.0471,2.04625,2.04625,1221500003.0
2007-12-11 07:15:00,2.04625,2.0466,2.0462,2.0463,1267099998.0
2007-12-11 07:30:00,2.0463,2.04655,2.0462,2.0464,2770899997.0
2007-12-11 07:45:00,2.04635,2.0468,2.04635,2.0466,2302550000.0
2007-12-11 08:00:00,2.04655,2.04755,2.04655,2.0472,5042299999.0
2007-12-11 08:15:00,2.0472,2.0475,2.04695,2.0474,1729000000.0
2007-12-11 08:30:00,2.04745,2.0475,2.0471,2.04715,4839199995.0
2007-12-11 08:45:00,2.04715,2.0472,2.0464,2.04665,4322449993.0
2007-12-11 09:00:00,2.04655,2.04795,2.0464,2.0478,7244499983.0
2007-12-11 09:15:00,2.0478,2.05115,2.0477,2.0502,13173499989.0
2007-12-11 09:30:00,2.0502,2.05195,2.04975,2.05035,8770149993.0
2007-12-11 09:45:00,2.0503,2.05115,2.0494,2.0508,8676700005.0
2007-12-11 10:00:00,2.05085,2.05085,2.04665,2.048,11862049987.0
2007-12-11 10:15:00,2.04805,2.04875,2.04765,2.04795,11965700012.0
2007-12-11 10:30:00,2.0479,2.04845,2.0471,2.04725,9363000002.0
2007-12-11 10:45:00,2.0473,2.0473,2.0447,2.04655,10162299999.0
2007-12-11 11:00:00,2.04655,2.04815,2.04555,2.04735,9708549988.0
2007-12-11 11:15:00,2.0474,2.0475,2.04645,2.04685,6547600013.0
2007-12-11 11:30:00,2.04685,2.05075,2.04685,2.05045,10244970001.0
2007-12-11 11:45:00,2.05045,2.05145,2.04915,2.05085,8111849991.0
2007-12-11 12:00:00,2.05095,2.05115,2.04925,2.04955,7893500009.0
2007-12-11 12:15:00,2.04955,2.04995,2.048,2.04835,9251462502.0
2007-12-11 12:30:00,2.04835,2.04885,2.04815,2.04875,8727950024.0
2007-12-11 12:45:00,2.04875,2.05035,2.0482,2.04955,7956534996.0
2007-12-11 13:00:00,2.04955,2.04955,2.04695,2.04805,11026100057.0
2007-12-11 13:15:00,2.04805,2.04805,2.04675,2.04755,10225700025.0
2007-12-11 13:30:00,2.04755,2.04805,2.04695,2.0471,6108900009.0
2007-12-11 13:45:00,2.0471,2.04905,2.04665,2.0488,8889199996.0
2007-12-11 14:00:00,2.0488,2.0505,2.0487,2.04905,7416100002.0
2007-12-11 14:15:00,2.04905,2.04965,2.04825,2.04955,7522599999.0
2007-12-11 14:30:00,2.0495,2.04985,2.04925,2.04935,9789850005.0
2007-12-11 14:45:00,2.04935,2.0501,2.0482,2.04825,9883800023.0
2007-12-11 15:00:00,2.04815,2.04975,2.04795,2.0492,7920399980.0
2007-12-11 15:15:00,2.0492,2.04985,2.0484,2.04925,10946399989.0
2007-12-11 15:30:00,2.04925,2.05035,2.04925,2.05005,8368400004.0
2007-12-11 15:45:00,2.05015,2.05055,2.0485,2.04885,4375300001.0
2007-12-11 16:00:00,2.04895,2.04895,2.04725,2.04735,8424599997.0
2007-12-11 16:15:00,2.0473,2.04745,2.0465,2.04705,7040250003.0
2007-12-11 16:30:00,2.04705,2.0488,2.04685,2.04745,9182500003.0
2007-12-11 16:45:00,2.04745,2.0477,2.0459,2.04605,6458800003.0
2007-12-11 17:00:00,2.04605,2.04745,2.04595,2.04725,15841700068.0
2007-12-11 17:15:00,2.04725,2.04735,2.04515,2.04525,12380800043.0
2007-12-11 17:30:00,2.04525,2.04585,2.0422,2.04275,14955799974.0
2007-12-11 17:45:00,2.0427,2.04275,2.0386,2.0388,17580900013.0
2007-12-11 18:00:00,2.0383,2.04055,2.0383,2.0399,15212700004.0
2007-12-11 18:15:00,2.0399,2.04005,2.0374,2.03795,9147399993.0
2007-12-11 18:30:00,2.0379,2.03885,2.0378,2.03845,8743225016.0
2007-12-11 18:45:00,2.03845,2.03915,2.038,2.0385,5701499999.0
2007-12-11 19:00:00,2.0385,2.03875,2.03725,2.038,8253000005.0
2007-12-11 19:15:00,2.038,2.03875,2.0377,2.03855,4782200003.0
2007-12-11 19:30:00,2.03855,2.0401,2.0385,2.03985,5315410011.0
2007-12-11 19:45:00,2.03985,2.03995,2.03845,2.0385,3922599995.0
2007-12-11 20:00:00,2.03865,2.03945,2.03815,2.03855,4675100001.0
2007-12-11 20:15:00,2.03855,2.03875,2.0377,2.03865,3181299997.0
2007-12-11 20:30:00,2.03865,2.03955,2.03855,2.0395,3772200001.0
2007-12-11 20:45:00,2.03945,2.04055,2.0394,2.04045,4858399996.0
2007-12-11 21:00:00,2.04045,2.04248,2.03935,2.04108,7127999982.0
2007-12-11 21:15:00,2.04113,2.04203,2.03505,2.03835,14578049980.0
2007-12-11 21:30:00,2.03835,2.03955,2.03545,2.03655,10455524977.0
2007-12-11 21:45:00,2.03655,2.03765,2.03515,2.03555,6370449996.0
2007-12-11 22:00:00,2.03545,2.0361,2.0349,2.036,6641924986.0
2007-12-11 22:15:00,2.036,2.03635,2.0351,2.03565,4748000002.0
2007-12-11 22:30:00,2.03575,2.03595,2.0351,2.03525,2845700001.0
2007-12-11 22:45:00,2.03525,2.0355,2.0328,2.0332,5542417998.0
2007-12-11 23:00:00,2.03325,2.03465,2.03305,2.03365,3297800000.0
2007-12-11 23:15:00,2.03385,2.03475,2.033,2.03455,1796159134.0
2007-12-11 23:30:00,2.03475,2.03485,2.03425,2.03465,1305000000.0
2007-12-11 23:45:00,2.03465,2.03475,2.034,2.034,1076600000.0
2007-12-12 00:00:00,2.034,2.0365,2.034,2.0355,3303200000.0
2007-12-12 00:15:00,2.0355,2.0356,2.03475,2.0351,815500001.0
2007-12-12 00:30:00,2.0351,2.03615,2.035,2.03535,871200001.0
2007-12-12 00:45:00,2.03535,2.03615,2.03525,2.0357,1015900000.0
2007-12-12 01:00:00,2.03575,2.03575,2.034,2.03405,1227300001.0
2007-12-12 01:15:00,2.03405,2.03485,2.03405,2.0344,1324400000.0
2007-12-12 01:30:00,2.0344,2.03605,2.0344,2.03595,2047599994.0
2007-12-12 01:45:00,2.03595,2.03595,2.03495,2.0355,689200000.0
2007-12-12 02:00:00,2.0356,2.0356,2.0352,2.03525,2096000001.0
2007-12-12 02:15:00,2.0352,2.03665,2.0348,2.0366,3774099995.0
2007-12-12 02:30:00,2.03655,2.0376,2.03655,2.03715,5296600019.0
2007-12-12 02:45:00,2.0372,2.0373,2.03675,2.0369,2374600000.0
2007-12-12 03:00:00,2.03685,2.037,2.0363,2.03655,6646099992.0
2007-12-12 03:15:00,2.03655,2.0366,2.03595,2.0361,6931599972.0
2007-12-12 03:30:00,2.03605,2.03635,2.03505,2.0353,7135900007.0
2007-12-12 03:45:00,2.03525,2.03615,2.03504,2.03605,2897300004.0
2007-12-12 04:00:00,2.0361,2.0369,2.036,2.036,3661350008.0
2007-12-12 04:15:00,2.036,2.036,2.03515,2.0352,4811299991.0
2007-12-12 04:30:00,2.0352,2.0355,2.03515,2.0354,3335449987.0
2007-12-12 04:45:00,2.03525,2.0357,2.0351,2.0355,2475600001.0
2007-12-12 05:00:00,2.03545,2.0367,2.03514,2.03645,3498113491.0
2007-12-12 05:15:00,2.03645,2.03725,2.0359,2.03595,1735900000.0
2007-12-12 05:30:00,2.03595,2.036,2.03535,2.0355,2772899997.0
2007-12-12 05:45:00,2.0355,2.0359,2.03528,2.0354,1695499997.0
2007-12-12 06:00:00,2.03535,2.03705,2.03535,2.03705,5647500003.0
2007-12-12 06:15:00,2.037,2.03715,2.0363,2.03655,4873999997.0
2007-12-12 06:30:00,2.03655,2.0369,2.03615,2.03675,2590399992.0
2007-12-12 06:45:00,2.03675,2.0372,2.03675,2.0368,3181699994.0
2007-12-12 07:00:00,2.03695,2.03725,2.0368,2.0372,972000001.0
2007-12-12 07:15:00,2.0371,2.03735,2.03655,2.0373,3518065006.0
2007-12-12 07:30:00,2.0373,2.03895,2.03675,2.03825,7121700008.0
2007-12-12 07:45:00,2.03825,2.03885,2.0381,2.0384,4040599994.0
2007-12-12 08:00:00,2.03835,2.0388,2.0376,2.0387,3091899997.0
2007-12-12 08:15:00,2.0387,2.03965,2.0386,2.03955,4185599983.0
2007-12-12 08:30:00,2.03955,2.04155,2.0395,2.04135,6566299994.0
2007-12-12 08:45:00,2.04135,2.0415,2.0401,2.04025,4998899996.0
2007-12-12 09:00:00,2.04025,2.04245,2.04015,2.04215,8001600000.0
2007-12-12 09:15:00,2.04215,2.0446,2.04195,2.04375,8739400000.0
2007-12-12 09:30:00,2.04375,2.0441,2.04275,2.04285,5658699995.0
2007-12-12 09:45:00,2.04285,2.04305,2.04105,2.04115,7956400010.0
2007-12-12 10:00:00,2.04115,2.04115,2.03885,2.03975,10785349998.0
2007-12-12 10:15:00,2.0398,2.04245,2.0398,2.04215,8924863999.0
2007-12-12 10:30:00,2.04215,2.04335,2.0418,2.04305,7761199987.0
2007-12-12 10:45:00,2.043,2.04425,2.0425,2.04415,4821500013.0
2007-12-12 11:00:00,2.0441,2.04445,2.042,2.0421,8989600002.0
2007-12-12 11:15:00,2.0421,2.04315,2.0415,2.0416,7328200007.0
2007-12-12 11:30:00,2.0416,2.04285,2.03955,2.04245,9799849999.0
2007-12-12 11:45:00,2.04245,2.04275,2.0414,2.04215,8130312476.0
2007-12-12 12:00:00,2.04215,2.0435,2.04205,2.04275,8956499977.0
2007-12-12 12:15:00,2.04275,2.04385,2.04185,2.04385,6243174997.0
2007-12-12 12:30:00,2.04385,2.0458,2.04365,2.04455,8915739998.0
2007-12-12 12:45:00,2.04455,2.04475,2.04315,2.04325,9316299990.0
2007-12-12 13:00:00,2.04335,2.04465,2.043,2.04455,10437999987.0
2007-12-12 13:15:00,2.04455,2.04455,2.0433,2.04435,6075299993.0
2007-12-12 13:30:00,2.04435,2.04505,2.04305,2.0433,4930100000.0
2007-12-12 13:45:00,2.0433,2.0441,2.0427,2.04405,4805799998.0
2007-12-12 14:00:00,2.04405,2.04425,2.0436,2.0437,6527600000.0
2007-12-12 14:15:00,2.0437,2.0441,2.0435,2.04385,4729799997.0
2007-12-12 14:30:00,2.04385,2.04415,2.04315,2.04385,3834999996.0
2007-12-12 14:45:00,2.0439,2.0439,2.04135,2.04155,8189374995.0
2007-12-12 15:00:00,2.04155,2.04255,2.03865,2.03945,11705899991.0
2007-12-12 15:15:00,2.03945,2.0457,2.03675,2.04495,11962505014.0
2007-12-12 15:30:00,2.04495,2.0489,2.0446,2.0468,6685699999.0
2007-12-12 15:45:00,2.0468,2.04945,2.0466,2.04915,6064599995.0
2007-12-12 16:00:00,2.0491,2.0581,2.0459,2.0465,18826949989.0
2007-12-12 16:15:00,2.0462,2.05265,2.0448,2.04755,23917300010.0
2007-12-12 16:30:00,2.04755,2.04855,2.0454,2.0462,20577150000.0
2007-12-12 16:45:00,2.0479,2.0489,2.0452,2.0472,19281400028.0
2007-12-12 17:00:00,2.0471,2.0472,2.0455,2.0465,17836399970.0
2007-12-12 17:15:00,2.0465,2.0466,2.0445,2.04495,14608400011.0
2007-12-12 17:30:00,2.04495,2.0465,2.0445,2.0464,16837599962.0
2007-12-12 17:45:00,2.0464,2.0473,2.045,2.0454,15227100009.0
2007-12-12 18:00:00,2.0454,2.048,2.0452,2.0455,21406299970.0
2007-12-12 18:15:00,2.0455,2.0473,2.0451,2.0465,13904012484.0
2007-12-12 18:30:00,2.0465,2.0469,2.04625,2.0467,13896700008.0
2007-12-12 18:45:00,2.0467,2.0494,2.0465,2.0491,14990087490.0
2007-12-12 19:00:00,2.0492,2.05025,2.0476,2.0479,8065019993.0
2007-12-12 19:15:00,2.0479,2.0504,2.0461,2.0487,14386899952.0
2007-12-12 19:30:00,2.0487,2.04875,2.0457,2.04605,12064100008.0
2007-12-12 19:45:00,2.04605,2.0465,2.04545,2.0455,8956300013.0
2007-12-12 20:00:00,2.0456,2.0468,2.0454,2.0462,7116500010.0
2007-12-12 20:15:00,2.0462,2.047,2.046,2.0461,9423600018.0
2007-12-12 20:30:00,2.0461,2.0477,2.04595,2.04745,6532389392.0
2007-12-12 20:45:00,2.0475,2.0488,2.0474,2.0485,6770199992.0
2007-12-12 21:00:00,2.0484,2.0491,2.0481,2.04905,6593600019.0
2007-12-12 21:15:00,2.04905,2.0492,2.04745,2.0475,7209400006.0
2007-12-12 21:30:00,2.0475,2.0477,2.0466,2.0477,6246100032.0
2007-12-12 21:45:00,2.0477,2.0478,2.047,2.04705,6360199973.0
2007-12-12 22:00:00,2.0469,2.0472,2.04635,2.0465,7124149976.0
2007-12-12 22:15:00,2.0465,2.0472,2.0463,2.0472,7744799990.0
2007-12-12 22:30:00,2.0472,2.0472,2.0464,2.0467,6920799993.0
2007-12-12 22:45:00,2.0467,2.0471,2.0464,2.0464,6667809010.0
2007-12-12 23:00:00,2.0464,2.047,2.0463,2.0469,3081099989.0
2007-12-12 23:15:00,2.047,2.0471,2.0468,2.047,706100000.0
2007-12-12 23:30:00,2.047,2.047,2.0463,2.0466,2718299975.0
2007-12-12 23:45:00,2.0466,2.047,2.0461,2.047,1416699986.0
2007-12-13 00:00:00,2.047,2.0471,2.0461,2.0465,2059999998.0
2007-12-13 00:15:00,2.0465,2.0468,2.04605,2.04605,476999998.0
2007-12-13 00:30:00,2.04605,2.0463,2.046,2.04605,644800000.0
2007-12-13 00:45:00,2.0461,2.0462,2.04595,2.0461,466900000.0
2007-12-13 01:00:00,2.0461,2.04635,2.04595,2.04605,698100000.0
2007-12-13 01:15:00,2.04605,2.0461,2.04585,2.0461,604800000.0
2007-12-13 01:30:00,2.0461,2.04695,2.04595,2.04615,496300000.0
2007-12-13 01:45:00,2.04615,2.0462,2.04455,2.04455,1837500000.0
2007-12-13 02:00:00,2.04455,2.04465,2.0426,2.04425,5419299996.0
2007-12-13 02:15:00,2.04435,2.0445,2.04365,2.0437,4068600004.0
2007-12-13 02:30:00,2.0437,2.04495,2.0437,2.04445,3358300008.0
2007-12-13 02:45:00,2.04445,2.0446,2.0436,2.0442,2216100000.0
2007-12-13 03:00:00,2.0442,2.04475,2.04405,2.04475,2659400000.0
2007-12-13 03:15:00,2.04475,2.0448,2.04415,2.04445,3446900002.0
2007-12-13 03:30:00,2.04435,2.04525,2.04435,2.04505,1188400000.0
2007-12-13 03:45:00,2.0449,2.04515,2.04455,2.04475,1055300001.0
2007-12-13 04:00:00,2.04475,2.04545,2.04465,2.0452,2092200012.0
2007-12-13 04:15:00,2.0452,2.04545,2.0446,2.0452,1783100001.0
2007-12-13 04:30:00,2.04515,2.04685,2.04515,2.0464,3991599997.0
2007-12-13 04:45:00,2.0464,2.0479,2.04605,2.0461,2014800000.0
2007-12-13 05:00:00,2.0461,2.04755,2.0458,2.04685,3880499996.0
2007-12-13 05:15:00,2.0468,2.04825,2.04665,2.04775,3811399993.0
2007-12-13 05:30:00,2.04775,2.04775,2.0474,2.0475,679200000.0
2007-12-13 05:45:00,2.0475,2.04785,2.0475,2.0477,527050000.0
2007-12-13 06:00:00,2.04775,2.0482,2.04735,2.0477,948000000.0
2007-12-13 06:15:00,2.0476,2.04825,2.0473,2.04755,3020099991.0
2007-12-13 06:30:00,2.04755,2.04785,2.0473,2.04745,2174000003.0
2007-12-13 06:45:00,2.04755,2.04805,2.04725,2.0474,1508800000.0
2007-12-13 07:00:00,2.0474,2.04745,2.0471,2.0473,907300000.0
2007-12-13 07:15:00,2.04725,2.0473,2.04685,2.0472,848099998.0
2007-12-13 07:30:00,2.04725,2.04725,2.0467,2.04685,1631400000.0
2007-12-13 07:45:00,2.04685,2.04695,2.0465,2.04665,2222700001.0
2007-12-13 08:00:00,2.04665,2.04665,2.0462,2.04625,2291800000.0
2007-12-13 08:15:00,2.04625,2.04625,2.04335,2.0444,2875979701.0
2007-12-13 08:30:00,2.0444,2.04455,2.04315,2.04355,4450300003.0
2007-12-13 08:45:00,2.04355,2.0441,2.04125,2.04155,6078220007.0
2007-12-13 09:00:00,2.04155,2.04435,2.04125,2.04385,9185299999.0
2007-12-13 09:15:00,2.04385,2.04405,2.04305,2.04355,5528000001.0
2007-12-13 09:30:00,2.04355,2.04425,2.0429,2.04335,9318550012.0
2007-12-13 09:45:00,2.04335,2.04415,2.04295,2.04365,7972900004.0
2007-12-13 10:00:00,2.04365,2.04365,2.0409,2.04155,13694400028.0
2007-12-13 10:15:00,2.0415,2.0421,2.03875,2.0396,15775070009.0
2007-12-13 10:30:00,2.03965,2.04365,2.0396,2.04055,12756549957.0
2007-12-13 10:45:00,2.04055,2.04175,2.03935,2.04155,12086174980.0
2007-12-13 11:00:00,2.0415,2.04315,2.04045,2.04095,14466000000.0
2007-12-13 11:15:00,2.04105,2.04175,2.03975,2.0413,9382599986.0
2007-12-13 11:30:00,2.04135,2.04295,2.0399,2.0406,8000600006.0
2007-12-13 11:45:00,2.0406,2.04355,2.04035,2.04195,6690934997.0
2007-12-13 12:00:00,2.04195,2.0433,2.04195,2.04295,5268400005.0
2007-12-13 12:15:00,2.04305,2.04335,2.04205,2.04215,4285899996.0
2007-12-13 12:30:00,2.04215,2.043,2.04175,2.0424,4160000000.0
2007-12-13 12:45:00,2.04235,2.04305,2.0412,2.0416,7587699990.0
2007-12-13 13:00:00,2.0416,2.04295,2.04135,2.04245,6681299989.0
2007-12-13 13:15:00,2.04245,2.04515,2.04245,2.0435,8619299980.0
2007-12-13 13:30:00,2.04345,2.04405,2.04295,2.04345,7753799992.0
2007-12-13 13:45:00,2.04345,2.04405,2.04295,2.0437,7625800006.0
2007-12-13 14:00:00,2.0437,2.04385,2.04305,2.04355,7775299973.0
2007-12-13 14:15:00,2.04355,2.04495,2.04265,2.04265,11973300009.0
2007-12-13 14:30:00,2.04235,2.04265,2.03975,2.04105,6953250000.0
2007-12-13 14:45:00,2.0411,2.04235,2.041,2.042,5671999993.0
2007-12-13 15:00:00,2.042,2.04225,2.04105,2.04125,4763499992.0
2007-12-13 15:15:00,2.0412,2.04145,2.0397,2.04085,7152799992.0
2007-12-13 15:30:00,2.04085,2.04085,2.0381,2.0396,10111049996.0
2007-12-13 15:45:00,2.0396,2.04145,2.03905,2.04055,6267249999.0
2007-12-13 16:00:00,2.0406,2.0407,2.039,2.03965,7610399998.0
2007-12-13 16:15:00,2.0396,2.04165,2.0395,2.04125,6888999999.0
2007-12-13 16:30:00,2.04125,2.04155,2.0395,2.03965,8808699991.0
2007-12-13 16:45:00,2.03965,2.03975,2.0386,2.03925,7413150004.0
2007-12-13 17:00:00,2.0393,2.04055,2.03915,2.04035,9452900007.0
2007-12-13 17:15:00,2.04035,2.04115,2.03745,2.03755,12342249986.0
2007-12-13 17:30:00,2.03755,2.03895,2.034,2.0362,11598149997.0
2007-12-13 17:45:00,2.0362,2.03765,2.03445,2.0376,9331000002.0
2007-12-13 18:00:00,2.0376,2.03815,2.03625,2.03645,10113899995.0
2007-12-13 18:15:00,2.0365,2.0374,2.03555,2.0374,9475599991.0
2007-12-13 18:30:00,2.0374,2.03895,2.0372,2.03845,9416300005.0
2007-12-13 18:45:00,2.03845,2.03945,2.03755,2.03915,8914600016.0
2007-12-13 19:00:00,2.03915,2.0408,2.03875,2.0389,11957600002.0
2007-12-13 19:15:00,2.0389,2.03985,2.0379,2.03805,7887200006.0
2007-12-13 19:30:00,2.03805,2.03975,2.03805,2.03975,4104549997.0
2007-12-13 19:45:00,2.03975,2.03995,2.0393,2.0398,2949150001.0
2007-12-13 20:00:00,2.03985,2.03995,2.0392,2.0394,3915000000.0
2007-12-13 20:15:00,2.03935,2.0394,2.03825,2.0385,4632399998.0
2007-12-13 20:30:00,2.0385,2.039,2.037,2.03705,3655400003.0
2007-12-13 20:45:00,2.03705,2.0384,2.0369,2.03835,4017599996.0
2007-12-13 21:00:00,2.0384,2.03945,2.038,2.03885,4939700000.0
2007-12-13 21:15:00,2.0388,2.03945,2.03825,2.039,5269100002.0
2007-12-13 21:30:00,2.039,2.0394,2.0388,2.0393,5163700009.0
2007-12-13 21:45:00,2.0393,2.03985,2.03855,2.03865,6158899996.0
2007-12-13 22:00:00,2.03865,2.0388,2.0382,2.03855,4270750004.0
2007-12-13 22:15:00,2.03855,2.03915,2.03845,2.03895,4210600000.0
2007-12-13 22:30:00,2.03895,2.03925,2.03875,2.03875,3869499996.0
2007-12-13 22:45:00,2.03885,2.0396,2.03875,2.0396,3155000001.0
2007-12-13 23:00:00,2.03955,2.04155,2.03945,2.04055,5475449994.0
2007-12-13 23:15:00,2.04055,2.04275,2.0401,2.04245,7990900001.0
2007-12-13 23:30:00,2.04245,2.04275,2.04065,2.04085,3046700003.0
2007-12-13 23:45:00,2.04085,2.04185,2.0406,2.0412,1159899999.0
2007-12-14 00:00:00,2.0411,2.0417,2.041,2.04145,3749200000.0
2007-12-14 00:15:00,2.04145,2.04175,2.0406,2.0407,1030999997.0
2007-12-14 00:30:00,2.04065,2.04125,2.04,2.04025,372300000.0
2007-12-14 00:45:00,2.04025,2.0405,2.0401,2.04015,340800000.0
2007-12-14 01:00:00,2.0402,2.04115,2.04015,2.041,373000002.0
2007-12-14 01:15:00,2.041,2.04165,2.0407,2.0416,831099998.0
2007-12-14 01:30:00,2.0416,2.0418,2.0415,2.04155,324100000.0
2007-12-14 01:45:00,2.04155,2.04375,2.04115,2.0422,2300999998.0
2007-12-14 02:00:00,2.0422,2.0425,2.04195,2.0424,1749849987.0
2007-12-14 02:15:00,2.0424,2.04375,2.0424,2.0428,4642599994.0
2007-12-14 02:30:00,2.0428,2.04325,2.0422,2.04225,1670999993.0
2007-12-14 02:45:00,2.04225,2.0427,2.0417,2.0422,2182999996.0
2007-12-14 03:00:00,2.0425,2.0427,2.04175,2.0419,1241000000.0
2007-12-14 03:15:00,2.0419,2.0422,2.0411,2.04125,1637545000.0
2007-12-14 03:30:00,2.04125,2.04145,2.041,2.0414,917399999.0
2007-12-14 03:45:00,2.0413,2.04225,2.04125,2.04195,1319699995.0
2007-12-14 04:00:00,2.0419,2.0421,2.0415,2.04155,793700000.0
2007-12-14 04:15:00,2.04155,2.0416,2.04,2.0405,2143800000.0
2007-12-14 04:30:00,2.0405,2.04055,2.04015,2.04035,1436600000.0
2007-12-14 04:45:00,2.04035,2.04155,2.04025,2.0412,1209400000.0
2007-12-14 05:00:00,2.0412,2.04155,2.0405,2.04155,1735350010.0
2007-12-14 05:15:00,2.04155,2.0422,2.04155,2.04165,2360699999.0
2007-12-14 05:30:00,2.04165,2.04195,2.04095,2.04175,882500002.0
2007-12-14 05:45:00,2.0418,2.042,2.04105,2.04105,1304400003.0
2007-12-14 06:00:00,2.04105,2.0414,2.0404,2.0412,2024600003.0
2007-12-14 06:15:00,2.0412,2.04145,2.04095,2.04145,1231699990.0
2007-12-14 06:30:00,2.04145,2.04165,2.03865,2.03895,3248899996.0
2007-12-14 06:45:00,2.03895,2.03955,2.0384,2.0393,2688999997.0
2007-12-14 07:00:00,2.03935,2.0396,2.03915,2.0392,1161200005.0
2007-12-14 07:15:00,2.03925,2.0414,2.0392,2.04105,3804399997.0
2007-12-14 07:30:00,2.04105,2.0423,2.041,2.0417,3038599999.0
2007-12-14 07:45:00,2.0417,2.0421,2.0403,2.0421,3013899977.0
2007-12-14 08:00:00,2.04205,2.0426,2.04105,2.04115,2542899995.0
2007-12-14 08:15:00,2.0412,2.04285,2.0409,2.0422,2778699984.0
2007-12-14 08:30:00,2.0422,2.04385,2.04085,2.04255,4374100015.0
2007-12-14 08:45:00,2.04255,2.04465,2.04245,2.04325,3061299997.0
2007-12-14 09:00:00,2.04325,2.04435,2.04205,2.04205,5396399994.0
2007-12-14 09:15:00,2.04205,2.04235,2.03865,2.0397,5076100003.0
2007-12-14 09:30:00,2.03975,2.0404,2.0381,2.03935,5323700002.0
2007-12-14 09:45:00,2.03945,2.04085,2.03885,2.04025,5288399997.0
2007-12-14 10:00:00,2.04025,2.04095,2.03755,2.03805,6498854998.0
2007-12-14 10:15:00,2.03805,2.0396,2.03785,2.03815,4507500004.0
2007-12-14 10:30:00,2.03815,2.03905,2.0379,2.03875,4030100002.0
2007-12-14 10:45:00,2.03875,2.03925,2.03815,2.03915,2556100001.0
2007-12-14 11:00:00,2.03915,2.03935,2.03595,2.03595,7532024999.0
2007-12-14 11:15:00,2.03595,2.03655,2.0347,2.0358,8590399993.0
2007-12-14 11:30:00,2.0358,2.03585,2.0335,2.03505,8372949997.0
2007-12-14 11:45:00,2.03505,2.03515,2.0311,2.0323,10206205006.0
2007-12-14 12:00:00,2.0323,2.03275,2.02995,2.03,8509174997.0
2007-12-14 12:15:00,2.03,2.0313,2.0297,2.03025,6161600001.0
2007-12-14 12:30:00,2.03025,2.03065,2.02895,2.02965,5562377499.0
2007-12-14 12:45:00,2.02965,2.03065,2.0288,2.0298,7996830012.0
2007-12-14 13:00:00,2.0299,2.03065,2.0285,2.02925,7329299999.0
2007-12-14 13:15:00,2.02925,2.02925,2.0237,2.02515,9970199996.0
2007-12-14 13:30:00,2.02515,2.02615,2.0236,2.0245,5411300000.0
2007-12-14 13:45:00,2.02455,2.02555,2.02375,2.02455,7480600000.0
2007-12-14 14:00:00,2.02455,2.02795,2.02405,2.0268,5958600000.0
2007-12-14 14:15:00,2.0268,2.02755,2.02475,2.02625,5766600000.0
2007-12-14 14:30:00,2.02625,2.02695,2.0244,2.0249,3790599999.0
2007-12-14 14:45:00,2.0249,2.0254,2.02385,2.02525,5449100001.0
2007-12-14 15:00:00,2.02525,2.02775,2.02515,2.02695,4966300000.0
2007-12-14 15:15:00,2.02695,2.0284,2.0258,2.0265,6678600008.0
2007-12-14 15:30:00,2.02635,2.02665,2.0216,2.02525,12142304996.0
2007-12-14 15:45:00,2.02525,2.02695,2.02495,2.02505,11260000008.0
2007-12-14 16:00:00,2.02505,2.02845,2.0249,2.02715,10047304986.0
2007-12-14 16:15:00,2.0272,2.02755,2.02445,2.0258,11242199982.0
2007-12-14 16:30:00,2.0258,2.02605,2.02245,2.02305,9591349998.0
2007-12-14 16:45:00,2.0231,2.0247,2.0218,2.0219,10762649978.0
2007-12-14 17:00:00,2.02195,2.02355,2.0201,2.02155,10932502499.0
2007-12-14 17:15:00,2.02155,2.0221,2.01985,2.02105,12786121450.0
2007-12-14 17:30:00,2.02105,2.02205,2.0207,2.0209,8196900003.0
2007-12-14 17:45:00,2.02085,2.0213,2.01895,2.01975,9019200012.0
2007-12-14 18:00:00,2.01975,2.0221,2.01935,2.02125,8931000001.0
2007-12-14 18:15:00,2.0212,2.02425,2.02105,2.0223,9026199974.0
2007-12-14 18:30:00,2.0223,2.023,2.01965,2.0198,7133900002.0
2007-12-14 18:45:00,2.01975,2.02015,2.0185,2.01945,7000599991.0
2007-12-14 19:00:00,2.01945,2.0202,2.01915,2.01955,4115799998.0
2007-12-14 19:15:00,2.01955,2.0209,2.0187,2.02085,4263949996.0
2007-12-14 19:30:00,2.02085,2.0224,2.01995,2.02125,6463199993.0
2007-12-14 19:45:00,2.0212,2.02235,2.021,2.0219,5471099998.0
2007-12-14 20:00:00,2.0219,2.02195,2.0212,2.02165,3740500003.0
2007-12-14 20:15:00,2.0216,2.0217,2.02005,2.0201,2928800000.0
2007-12-14 20:30:00,2.0201,2.02015,2.0167,2.01705,4807899989.0
2007-12-14 20:45:00,2.017,2.01765,2.01605,2.01605,5567300000.0
2007-12-14 21:00:00,2.01605,2.01625,2.01515,2.01555,4993899993.0
2007-12-14 21:15:00,2.01555,2.01625,2.01545,2.01585,2619399996.0
2007-12-14 21:30:00,2.01585,2.01635,2.01495,2.0156,3717049997.0
2007-12-14 21:45:00,2.0156,2.01655,2.01525,2.0153,3298700003.0
2007-12-14 22:00:00,2.01535,2.01565,2.01465,2.0153,3249800001.0
2007-12-14 22:15:00,2.01525,2.0164,2.0151,2.01625,1830299999.0
2007-12-14 22:30:00,2.0163,2.01655,2.01575,2.0165,1509599996.0
2007-12-14 22:45:00,2.0165,2.01795,2.0165,2.01715,2137200010.0
2007-12-14 23:00:00,2.0172,2.0172,2.01563,2.01566,3354900004.0
2007-12-14 23:15:00,2.01563,2.01694,2.01515,2.01694,3201200001.0
2007-12-14 23:30:00,2.0169,2.01736,2.0163,2.01725,2832000002.0
2007-12-14 23:45:00,2.01716,2.01781,2.01684,2.0173,3505100005.0
2007-12-17 00:00:00,2.0164,2.0167,2.0162,2.0167,1120500000.0
2007-12-17 00:15:00,2.0166,2.0171,2.0151,2.0151,1743000000.0
2007-12-17 00:30:00,2.0152,2.0157,2.0143,2.0149,1743000000.0
2007-12-17 00:45:00,2.0147,2.017,2.0146,2.0163,1743000000.0
2007-12-17 01:00:00,2.0161,2.0166,2.0156,2.0156,1618500000.0
2007-12-17 01:15:00,2.0155,2.0166,2.0154,2.0165,1743000000.0
2007-12-17 01:30:00,2.0162,2.0171,2.0161,2.017,1369500000.0
2007-12-17 01:45:00,2.0169,2.0178,2.0169,2.017,1494000000.0
2007-12-17 02:00:00,2.01625,2.0166,2.0152,2.0157,3979199997.0
2007-12-17 02:15:00,2.01545,2.0165,2.0152,2.0162,3224999992.0
2007-12-17 02:30:00,2.0162,2.0172,2.01615,2.017,2116200000.0
2007-12-17 02:45:00,2.01695,2.01785,2.0168,2.01705,3236599999.0
2007-12-17 03:00:00,2.017,2.01785,2.01685,2.0177,2488400000.0
2007-12-17 03:15:00,2.0177,2.01795,2.01655,2.01745,2166999998.0
2007-12-17 03:30:00,2.01745,2.01825,2.01715,2.01805,1366900001.0
2007-12-17 03:45:00,2.01805,2.0184,2.0178,2.0183,1245300000.0
2007-12-17 04:00:00,2.0183,2.0183,2.0178,2.0179,1783400000.0
2007-12-17 04:15:00,2.0179,2.0179,2.01635,2.01725,2848900010.0
2007-12-17 04:30:00,2.0172,2.0186,2.01695,2.01845,4215999996.0
2007-12-17 04:45:00,2.0185,2.01865,2.0181,2.0185,1262400000.0
2007-12-17 05:00:00,2.0185,2.0211,2.0185,2.021,4772599998.0
2007-12-17 05:15:00,2.02105,2.0216,2.0195,2.0202,3898850001.0
2007-12-17 05:30:00,2.0202,2.02025,2.019,2.0198,1769899998.0
2007-12-17 05:45:00,2.0197,2.0199,2.01945,2.01965,901799999.0
2007-12-17 06:00:00,2.01965,2.0202,2.0196,2.01995,812400000.0
2007-12-17 06:15:00,2.01995,2.02115,2.01985,2.02095,2404900000.0
2007-12-17 06:30:00,2.02095,2.02095,2.02015,2.0204,944000000.0
2007-12-17 06:45:00,2.02045,2.0205,2.0192,2.0195,1706100000.0
2007-12-17 07:00:00,2.0195,2.01975,2.0192,2.0195,1978900000.0
2007-12-17 07:15:00,2.01955,2.01955,2.0191,2.0191,1549600000.0
2007-12-17 07:30:00,2.01915,2.0192,2.01805,2.01805,4665100000.0
2007-12-17 07:45:00,2.01805,2.01835,2.0179,2.01835,2044350001.0
2007-12-17 08:00:00,2.01835,2.0189,2.01795,2.0186,3581950000.0
2007-12-17 08:15:00,2.0186,2.01895,2.0177,2.0185,2607199999.0
2007-12-17 08:30:00,2.0185,2.01885,2.01826,2.01885,1508399998.0
2007-12-17 08:45:00,2.0189,2.01955,2.0178,2.01835,3012600000.0
2007-12-17 09:00:00,2.01835,2.01865,2.01765,2.01815,3253050000.0
2007-12-17 09:15:00,2.01815,2.0196,2.01795,2.0194,5120900000.0
2007-12-17 09:30:00,2.0194,2.02015,2.01855,2.01965,7535149998.0
2007-12-17 09:45:00,2.0198,2.01985,2.0162,2.0167,7277149994.0
2007-12-17 10:00:00,2.01675,2.01685,2.0126,2.0133,8779524998.0
2007-12-17 10:15:00,2.0133,2.0146,2.01135,2.01205,10090559996.0
2007-12-17 10:30:00,2.01205,2.01585,2.01205,2.01565,8697285011.0
2007-12-17 10:45:00,2.0156,2.0156,2.0133,2.01415,9311699999.0
2007-12-17 11:00:00,2.01415,2.0143,2.01175,2.01185,7558950005.0
2007-12-17 11:15:00,2.0119,2.0143,2.01175,2.01375,10499600015.0
2007-12-17 11:30:00,2.01375,2.0139,2.01215,2.01265,6166700000.0
2007-12-17 11:45:00,2.01265,2.01295,2.01145,2.0121,9356250008.0
2007-12-17 12:00:00,2.0122,2.01305,2.011,2.01155,9577399988.0
2007-12-17 12:15:00,2.01155,2.01245,2.01,2.0106,8909000013.0
2007-12-17 12:30:00,2.01055,2.01295,2.01005,2.01235,6746700005.0
2007-12-17 12:45:00,2.01235,2.01415,2.0121,2.01305,9198525006.0
2007-12-17 13:00:00,2.01305,2.0137,2.0119,2.01345,6920800009.0
2007-12-17 13:15:00,2.01345,2.01375,2.012,2.01375,7407999998.0
2007-12-17 13:30:00,2.01375,2.01765,2.01345,2.01595,11351010004.0
2007-12-17 13:45:00,2.01595,2.01785,2.01555,2.01755,6443660001.0
2007-12-17 14:00:00,2.01755,2.01985,2.01755,2.01815,9169465005.0
2007-12-17 14:15:00,2.01815,2.0182,2.01475,2.01475,6400099996.0
2007-12-17 14:30:00,2.0147,2.0149,2.01365,2.01455,5553016716.0
2007-12-17 14:45:00,2.01455,2.01605,2.0144,2.01595,4909899999.0
2007-12-17 15:00:00,2.01595,2.01755,2.01535,2.017,6003499995.0
2007-12-17 15:15:00,2.017,2.01715,2.01495,2.0156,6633799997.0
2007-12-17 15:30:00,2.0156,2.01675,2.0155,2.01615,5769800001.0
2007-12-17 15:45:00,2.0161,2.01765,2.0156,2.01685,9551899993.0
2007-12-17 16:00:00,2.0169,2.01725,2.01545,2.0166,9420299994.0
2007-12-17 16:15:00,2.0166,2.0169,2.0158,2.01625,5923300001.0
2007-12-17 16:30:00,2.01625,2.01655,2.0153,2.01535,11296450000.0
2007-12-17 16:45:00,2.01535,2.0162,2.0153,2.01555,7995099996.0
2007-12-17 17:00:00,2.01555,2.01705,2.0154,2.01705,13366700010.0
2007-12-17 17:15:00,2.01705,2.01825,2.01695,2.01715,8854920002.0
2007-12-17 17:30:00,2.0172,2.01765,2.01605,2.01645,9925059992.0
2007-12-17 17:45:00,2.01645,2.01655,2.0149,2.015,10216640000.0
2007-12-17 18:00:00,2.01505,2.01625,2.0147,2.01575,7869150001.0
2007-12-17 18:15:00,2.01575,2.0158,2.0148,2.01505,5326799992.0
2007-12-17 18:30:00,2.01505,2.01555,2.01455,2.01545,7468349998.0
2007-12-17 18:45:00,2.01545,2.0171,2.015,2.01655,8706900006.0
2007-12-17 19:00:00,2.0166,2.01755,2.0155,2.0166,6232175003.0
2007-12-17 19:15:00,2.01655,2.01765,2.0163,2.0173,7947399999.0
2007-12-17 19:30:00,2.0174,2.01955,2.01725,2.01855,6761100000.0
2007-12-17 19:45:00,2.01855,2.02115,2.01855,2.021,5647499999.0
2007-12-17 20:00:00,2.02095,2.02145,2.01935,2.01975,8739450014.0
2007-12-17 20:15:00,2.01975,2.01975,2.019,2.0196,5441700004.0
2007-12-17 20:30:00,2.0196,2.0196,2.0189,2.01945,2488400001.0
2007-12-17 20:45:00,2.0193,2.01965,2.01905,2.0196,3867700001.0
2007-12-17 21:00:00,2.0196,2.02195,2.01945,2.02105,6153422848.0
2007-12-17 21:15:00,2.02105,2.02255,2.021,2.02205,3847800000.0
2007-12-17 21:30:00,2.02205,2.0222,2.0214,2.02155,3430100000.0
2007-12-17 21:45:00,2.02155,2.02155,2.021,2.0212,3239500000.0
2007-12-17 22:00:00,2.0212,2.02175,2.0209,2.0213,3776700000.0
2007-12-17 22:15:00,2.0213,2.0214,2.0205,2.02055,2021100000.0
2007-12-17 22:30:00,2.0206,2.02115,2.02035,2.02115,2347700000.0
2007-12-17 22:45:00,2.0211,2.0212,2.0196,2.0197,3066699999.0
2007-12-17 23:00:00,2.0197,2.0215,2.01965,2.0215,2497902010.0
2007-12-17 23:15:00,2.0215,2.0228,2.02145,2.02175,3743819503.0
2007-12-17 23:30:00,2.0217,2.02255,2.02145,2.02215,2739499998.0
2007-12-17 23:45:00,2.02215,2.02215,2.0203,2.0207,973900002.0
2007-12-18 00:00:00,2.0203,2.02115,2.0201,2.0205,3389999987.0
2007-12-18 00:15:00,2.0207,2.0224,2.02045,2.0213,2115200000.0
2007-12-18 00:30:00,2.0213,2.0215,2.0202,2.02045,1876399999.0
2007-12-18 00:45:00,2.02055,2.02115,2.02045,2.02115,987500000.0
2007-12-18 01:00:00,2.02095,2.02235,2.02095,2.02105,1765100001.0
2007-12-18 01:15:00,2.02105,2.02145,2.01995,2.02,722900000.0
2007-12-18 01:30:00,2.02,2.0207,2.01965,2.0206,1379000003.0
2007-12-18 01:45:00,2.0207,2.02105,2.02045,2.0209,713100000.0
2007-12-18 02:00:00,2.02095,2.021,2.01915,2.01935,1423699999.0
2007-12-18 02:15:00,2.01935,2.01945,2.0186,2.0188,1237300002.0
2007-12-18 02:30:00,2.01875,2.02035,2.01875,2.0199,2580499996.0
2007-12-18 02:45:00,2.0199,2.02055,2.01985,2.02,1872075008.0
2007-12-18 03:00:00,2.02,2.02075,2.0194,2.02065,2867499998.0
2007-12-18 03:15:00,2.02065,2.02075,2.0199,2.02035,1592099993.0
2007-12-18 03:30:00,2.0204,2.0207,2.0196,2.02025,2315499986.0
2007-12-18 03:45:00,2.02025,2.0208,2.02025,2.0205,1332199997.0
2007-12-18 04:00:00,2.0205,2.0213,2.0204,2.0213,2282400003.0
2007-12-18 04:15:00,2.02125,2.0214,2.02085,2.02115,1683300001.0
2007-12-18 04:30:00,2.02105,2.02145,2.02085,2.02095,2146400000.0
2007-12-18 04:45:00,2.0211,2.0215,2.0209,2.02125,1448300000.0
2007-12-18 05:00:00,2.0212,2.0219,2.02115,2.02145,1518700001.0
2007-12-18 05:15:00,2.02145,2.0216,2.021,2.0215,914300000.0
2007-12-18 05:30:00,2.0215,2.02185,2.021,2.021,1307799997.0
2007-12-18 05:45:00,2.02105,2.02145,2.02015,2.02025,1599599992.0
2007-12-18 06:00:00,2.02025,2.0204,2.01905,2.01915,1728000000.0
2007-12-18 06:15:00,2.01915,2.0193,2.01715,2.01815,3078949999.0
2007-12-18 06:30:00,2.01815,2.01925,2.018,2.01865,2974999997.0
2007-12-18 06:45:00,2.0185,2.0189,2.01645,2.01785,3312500000.0
2007-12-18 07:00:00,2.01775,2.01795,2.0173,2.01735,1181400000.0
2007-12-18 07:15:00,2.0177,2.01805,2.01725,2.01775,859200002.0
2007-12-18 07:30:00,2.01775,2.01795,2.0174,2.0176,924800000.0
2007-12-18 07:45:00,2.01765,2.01965,2.01755,2.0185,2215000002.0
2007-12-18 08:00:00,2.01855,2.01975,2.01815,2.0196,2621399986.0
2007-12-18 08:15:00,2.01965,2.02025,2.019,2.0194,1775700002.0
2007-12-18 08:30:00,2.01945,2.02115,2.019,2.0208,3281199995.0
2007-12-18 08:45:00,2.0208,2.02155,2.0208,2.02125,2780500004.0
2007-12-18 09:00:00,2.0213,2.02245,2.01905,2.0192,6607799999.0
2007-12-18 09:15:00,2.01945,2.01955,2.01755,2.01825,4999599995.0
2007-12-18 09:30:00,2.01825,2.01915,2.01805,2.0187,4212652297.0
2007-12-18 09:45:00,2.0187,2.02115,2.0187,2.02115,5653699999.0
2007-12-18 10:00:00,2.02115,2.02135,2.01805,2.01875,8556520016.0
2007-12-18 10:15:00,2.01875,2.0193,2.01705,2.01855,6419700005.0
2007-12-18 10:30:00,2.01855,2.01885,2.01655,2.01845,4624399995.0
2007-12-18 10:45:00,2.01845,2.019,2.0176,2.0187,5357400001.0
2007-12-18 11:00:00,2.0187,2.02005,2.0184,2.0197,3669739986.0
2007-12-18 11:15:00,2.01975,2.02075,2.0188,2.01915,5249950005.0
2007-12-18 11:30:00,2.01905,2.01925,2.01235,2.0143,10610469991.0
2007-12-18 11:45:00,2.0143,2.01575,2.0131,2.01355,7620899989.0
2007-12-18 12:00:00,2.01355,2.01385,2.0115,2.01385,9504140008.0
2007-12-18 12:15:00,2.01385,2.01385,2.013,2.01305,4975400003.0
2007-12-18 12:30:00,2.01305,2.01315,2.0111,2.01235,7017670000.0
2007-12-18 12:45:00,2.01245,2.01355,2.01245,2.01325,7547400005.0
2007-12-18 13:00:00,2.01325,2.01575,2.01325,2.0153,7922049986.0
2007-12-18 13:15:00,2.0153,2.018,2.015,2.01655,8504899999.0
2007-12-18 13:30:00,2.01655,2.0175,2.01595,2.017,7598099990.0
2007-12-18 13:45:00,2.01695,2.01695,2.01395,2.0141,7691999986.0
2007-12-18 14:00:00,2.0141,2.01595,2.01395,2.0153,5879200006.0
2007-12-18 14:15:00,2.01525,2.0156,2.0141,2.01425,4980699997.0
2007-12-18 14:30:00,2.01445,2.01585,2.01425,2.015,3285450002.0
2007-12-18 14:45:00,2.01505,2.0161,2.01505,2.01585,3585100002.0
2007-12-18 15:00:00,2.01585,2.01765,2.0152,2.01635,6082299994.0
2007-12-18 15:15:00,2.01625,2.01715,2.0151,2.01595,6013400001.0
2007-12-18 15:30:00,2.01605,2.0172,2.01575,2.01635,8971399997.0
2007-12-18 15:45:00,2.01635,2.0174,2.0161,2.0173,12860445012.0
2007-12-18 16:00:00,2.0173,2.0179,2.0166,2.0168,11497035005.0
2007-12-18 16:15:00,2.0168,2.0192,2.0167,2.0187,17297912522.0
2007-12-18 16:30:00,2.0187,2.0189,2.017,2.0186,14405200043.0
2007-12-18 16:45:00,2.0186,2.0191,2.01855,2.0189,9904999998.0
2007-12-18 17:00:00,2.0189,2.0196,2.018,2.0182,12911995008.0
2007-12-18 17:15:00,2.0182,2.0183,2.01685,2.0169,8948500000.0
2007-12-18 17:30:00,2.0169,2.01725,2.0151,2.01555,13582349990.0
2007-12-18 17:45:00,2.0155,2.0181,2.0152,2.018,13854449986.0
2007-12-18 18:00:00,2.018,2.0187,2.0174,2.0179,11350249996.0
2007-12-18 18:15:00,2.0178,2.0179,2.01675,2.01685,10651520003.0
2007-12-18 18:30:00,2.0168,2.01795,2.0152,2.0153,12267350002.0
2007-12-18 18:45:00,2.0153,2.01535,2.0126,2.01385,12179349992.0
2007-12-18 19:00:00,2.01385,2.01435,2.0137,2.01425,9381700020.0
2007-12-18 19:15:00,2.01425,2.01425,2.011,2.01155,10235750005.0
2007-12-18 19:30:00,2.01155,2.01275,2.0114,2.0124,5681900003.0
2007-12-18 19:45:00,2.0124,2.01345,2.0124,2.0132,4965800004.0
2007-12-18 20:00:00,2.01325,2.01335,2.0123,2.01275,5236000002.0
2007-12-18 20:15:00,2.01275,2.01275,2.01135,2.0123,4058450000.0
2007-12-18 20:30:00,2.0123,2.01295,2.01215,2.01285,3196049999.0
2007-12-18 20:45:00,2.01285,2.01285,2.01205,2.01235,3807046947.0
2007-12-18 21:00:00,2.0123,2.01295,2.0121,2.0127,5947620002.0
2007-12-18 21:15:00,2.0127,2.0134,2.0127,2.01325,3299100000.0
2007-12-18 21:30:00,2.01335,2.01365,2.01265,2.01305,3454017832.0
2007-12-18 21:45:00,2.013,2.01365,2.01275,2.01315,4358100000.0
2007-12-18 22:00:00,2.01315,2.0133,2.0125,2.01275,4963499998.0
2007-12-18 22:15:00,2.01275,2.01275,2.0116,2.01225,5007000000.0
2007-12-18 22:30:00,2.0123,2.01265,2.01175,2.01255,3541379553.0
2007-12-18 22:45:00,2.01255,2.01255,2.01175,2.0121,3699700008.0
2007-12-18 23:00:00,2.01215,2.01325,2.012,2.01295,1346550004.0
2007-12-18 23:15:00,2.01315,2.0148,2.01305,2.0141,2728350003.0
2007-12-18 23:30:00,2.0141,2.01475,2.01395,2.01475,1231575999.0
2007-12-18 23:45:00,2.01475,2.0149,2.01425,2.0143,1494499999.0
2007-12-19 00:00:00,2.0141,2.0148,2.0139,2.0143,5171199990.0
2007-12-19 00:15:00,2.0143,2.0147,2.01405,2.0146,2776800022.0
2007-12-19 00:30:00,2.0146,2.01505,2.01425,2.01435,817299999.0
2007-12-19 00:45:00,2.01445,2.0146,2.01325,2.0139,700899999.0
2007-12-19 01:00:00,2.0139,2.0139,2.01345,2.01345,419500000.0
2007-12-19 01:15:00,2.0136,2.01545,2.0136,2.01535,719100000.0
2007-12-19 01:30:00,2.0154,2.01565,2.01485,2.0156,569999999.0
2007-12-19 01:45:00,2.0156,2.01715,2.0155,2.01655,1714900000.0
2007-12-19 02:00:00,2.01655,2.01665,2.01615,2.0163,785600000.0
2007-12-19 02:15:00,2.0162,2.0165,2.0149,2.01525,1226000000.0
2007-12-19 02:30:00,2.0152,2.01545,2.0148,2.0152,498299999.0
2007-12-19 02:45:00,2.0152,2.0152,2.01425,2.0146,1864599990.0
2007-12-19 03:00:00,2.0146,2.0148,2.01255,2.01305,1418299999.0
2007-12-19 03:15:00,2.01315,2.01335,2.01265,2.01335,1388099998.0
2007-12-19 03:30:00,2.01335,2.01365,2.0129,2.01295,2711399989.0
2007-12-19 03:45:00,2.0129,2.01405,2.01255,2.0139,2390000000.0
2007-12-19 04:00:00,2.0139,2.0147,2.01355,2.01425,1167299997.0
2007-12-19 04:15:00,2.01425,2.0143,2.01355,2.01395,1150300000.0
2007-12-19 04:30:00,2.0139,2.01505,2.01385,2.01475,1553300002.0
2007-12-19 04:45:00,2.01485,2.0153,2.01461,2.01495,1334318004.0
2007-12-19 05:00:00,2.01495,2.0156,2.01465,2.01545,915100000.0
2007-12-19 05:15:00,2.01545,2.0156,2.0151,2.01515,822300000.0
2007-12-19 05:30:00,2.01515,2.01555,2.01495,2.01515,1004200001.0
2007-12-19 05:45:00,2.01515,2.01545,2.01515,2.01535,366900000.0
2007-12-19 06:00:00,2.01525,2.0154,2.0145,2.01475,975199999.0
2007-12-19 06:15:00,2.0147,2.01505,2.01435,2.01485,1286700000.0
2007-12-19 06:30:00,2.0149,2.0151,2.01475,2.015,822400001.0
2007-12-19 06:45:00,2.015,2.01505,2.01455,2.0147,594300000.0
2007-12-19 07:00:00,2.0147,2.0149,2.01455,2.01465,533899996.0
2007-12-19 07:15:00,2.01455,2.0148,2.01405,2.0143,1069700000.0
2007-12-19 07:30:00,2.0144,2.0144,2.01355,2.01365,775400000.0
2007-12-19 07:45:00,2.0137,2.01485,2.0136,2.01445,1735799993.0
2007-12-19 08:00:00,2.0149,2.0149,2.0138,2.01395,932450000.0
2007-12-19 08:15:00,2.01395,2.01415,2.01285,2.01345,1661600005.0
2007-12-19 08:30:00,2.01345,2.01345,2.0119,2.0129,4037799997.0
2007-12-19 08:45:00,2.0129,2.01325,2.01045,2.01115,4008249994.0
2007-12-19 09:00:00,2.0111,2.0127,2.00915,2.01175,5686225001.0
2007-12-19 09:15:00,2.01175,2.0137,2.01105,2.01195,3501699997.0
2007-12-19 09:30:00,2.01195,2.01305,2.01135,2.0121,7888600011.0
2007-12-19 09:45:00,2.0121,2.01355,2.01205,2.01255,9427099973.0
2007-12-19 10:00:00,2.01255,2.0139,2.01065,2.01115,9118350020.0
2007-12-19 10:15:00,2.01115,2.01145,2.0093,2.0104,8795755003.0
2007-12-19 10:30:00,2.0105,2.0119,2.00995,2.0117,5563400006.0
2007-12-19 10:45:00,2.0117,2.01625,2.01145,2.01565,10155509993.0
2007-12-19 11:00:00,2.01565,2.01625,2.0128,2.01285,13368207498.0
2007-12-19 11:15:00,2.01285,2.0195,2.0127,2.01665,11243535008.0
2007-12-19 11:30:00,2.01665,2.01665,2.0066,2.0082,19553965031.0
2007-12-19 11:45:00,2.0083,2.0096,2.0052,2.0074,14754499980.0
2007-12-19 12:00:00,2.00735,2.0074,2.0057,2.0057,16635100003.0
2007-12-19 12:15:00,2.007,2.008,2.0058,2.00685,18777650021.0
2007-12-19 12:30:00,2.00685,2.00755,2.00575,2.0065,12409500001.0
2007-12-19 12:45:00,2.00645,2.0066,2.00495,2.00545,10590150010.0
2007-12-19 13:00:00,2.00545,2.00715,2.00505,2.00575,13019749993.0
2007-12-19 13:15:00,2.0058,2.00665,2.00445,2.00475,11185199994.0
2007-12-19 13:30:00,2.00475,2.0052,2.004,2.00475,8452749993.0
2007-12-19 13:45:00,2.0047,2.0049,2.00335,2.0035,7989800005.0
2007-12-19 14:00:00,2.0035,2.00495,2.00335,2.0038,8140000002.0
2007-12-19 14:15:00,2.0038,2.00685,2.0038,2.00675,6798400004.0
2007-12-19 14:30:00,2.00675,2.00735,2.00515,2.00585,10095999997.0
2007-12-19 14:45:00,2.00585,2.00595,2.0037,2.00475,6031299993.0
2007-12-19 15:00:00,2.00475,2.00475,2.0035,2.00465,7008399988.0
2007-12-19 15:15:00,2.0047,2.0052,2.004,2.00505,7609199990.0
2007-12-19 15:30:00,2.0051,2.00545,2.0035,2.00445,8437000013.0
2007-12-19 15:45:00,2.0045,2.00475,2.0034,2.0036,3604999998.0
2007-12-19 16:00:00,2.0036,2.00505,2.003,2.00465,4519550002.0
2007-12-19 16:15:00,2.00465,2.00585,2.00445,2.0047,4043400012.0
2007-12-19 16:30:00,2.0047,2.00535,2.0043,2.0048,5949001403.0
2007-12-19 16:45:00,2.0048,2.0056,2.00435,2.0053,8908199997.0
2007-12-19 17:00:00,2.0053,2.0073,2.0051,2.0064,12617886015.0
2007-12-19 17:15:00,2.0064,2.0066,2.00565,2.00565,8265500000.0
2007-12-19 17:30:00,2.0057,2.0064,2.0055,2.0055,10550499997.0
2007-12-19 17:45:00,2.0055,2.00555,2.0032,2.0032,14039900001.0
2007-12-19 18:00:00,2.0033,2.0035,1.9946,2.0004,18071449981.0
2007-12-19 18:15:00,2.0004,2.0006,1.9941,1.99995,19775199988.0
2007-12-19 18:30:00,1.99995,2.0,1.9951,1.9974,21000074946.0
2007-12-19 18:45:00,1.9974,1.9983,1.9927,1.9928,17617709987.0
2007-12-19 19:00:00,1.9928,1.9964,1.99275,1.9943,13989799993.0
2007-12-19 19:15:00,1.9943,1.99525,1.9935,1.99515,8211399991.0
2007-12-19 19:30:00,1.99515,1.99705,1.9951,1.9966,9548000019.0
2007-12-19 19:45:00,1.99665,1.9974,1.9955,1.997,8366179997.0
2007-12-19 20:00:00,1.997,1.9973,1.9953,1.9955,6776199986.0
2007-12-19 20:15:00,1.9956,1.99635,1.9953,1.99565,3348050005.0
2007-12-19 20:30:00,1.9956,1.99635,1.99545,1.99625,5229599991.0
2007-12-19 20:45:00,1.99625,1.9966,1.9958,1.99595,3506525007.0
2007-12-19 21:00:00,1.996,1.99625,1.99565,1.9957,3011700003.0
2007-12-19 21:15:00,1.9957,1.997,1.99545,1.9966,5694000003.0
2007-12-19 21:30:00,1.9966,1.997,1.99575,1.99585,5953799989.0
2007-12-19 21:45:00,1.99585,1.997,1.9957,1.9965,5072099986.0
2007-12-19 22:00:00,1.9965,1.9978,1.99615,1.9978,4179399996.0
2007-12-19 22:15:00,1.9978,1.9984,1.9978,1.998,2552699994.0
2007-12-19 22:30:00,1.998,1.9982,1.9978,1.9979,3542699983.0
2007-12-19 22:45:00,1.9979,1.99795,1.9966,1.99685,2905799983.0
2007-12-19 23:00:00,1.9968,1.9973,1.99645,1.9967,3700000000.0
2007-12-19 23:15:00,1.9967,1.9981,1.99655,1.9976,1867300001.0
2007-12-19 23:30:00,1.9976,1.998,1.9973,1.99745,1753699988.0
2007-12-19 23:45:00,1.9974,1.99785,1.997,1.9978,2066299998.0
2007-12-20 00:00:00,1.9978,1.9981,1.9973,1.9979,4361400007.0
2007-12-20 00:15:00,1.9979,1.99795,1.9964,1.99715,2443399994.0
2007-12-20 00:30:00,1.99715,1.99725,1.9963,1.9963,704600000.0
2007-12-20 00:45:00,1.9963,1.9965,1.9952,1.99533,887100000.0
2007-12-20 01:00:00,1.9955,1.997,1.9955,1.99685,1951500002.0
2007-12-20 01:15:00,1.9969,1.9971,1.99642,1.9971,702700000.0
2007-12-20 01:30:00,1.9971,1.9978,1.99684,1.9971,857100002.0
2007-12-20 01:45:00,1.9971,1.9974,1.99581,1.99592,1077600000.0
2007-12-20 02:00:00,1.9964,1.9985,1.9962,1.99775,786400000.0
2007-12-20 02:15:00,1.9977,1.9983,1.9975,1.9978,1135600000.0
2007-12-20 02:30:00,1.9978,1.99795,1.9975,1.9975,499299998.0
2007-12-20 02:45:00,1.9975,1.9978,1.99735,1.9977,759700000.0
2007-12-20 03:00:00,1.9977,1.998,1.9975,1.99775,551200000.0
2007-12-20 03:15:00,1.99775,1.99775,1.99734,1.9976,383600000.0
2007-12-20 03:30:00,1.99755,1.9978,1.997,1.99725,681500000.0
2007-12-20 03:45:00,1.99725,1.99765,1.99695,1.9971,1611300000.0
2007-12-20 04:00:00,1.99731,1.9977,1.99718,1.9973,491700000.0
2007-12-20 04:15:00,1.9973,1.99745,1.99677,1.9973,591200001.0
2007-12-20 04:30:00,1.99725,1.99755,1.99725,1.99745,1445799999.0
2007-12-20 04:45:00,1.99745,1.9984,1.9974,1.9983,1314400004.0
2007-12-20 05:00:00,1.9983,1.9984,1.9978,1.99805,630300000.0
2007-12-20 05:15:00,1.99805,1.9981,1.99755,1.9976,485900000.0
2007-12-20 05:30:00,1.99755,1.99795,1.9974,1.9978,606299992.0
2007-12-20 05:45:00,1.9978,1.99825,1.9978,1.99805,948599995.0
2007-12-20 06:00:00,1.99805,1.9984,1.9978,1.99785,426200000.0
2007-12-20 06:15:00,1.99785,1.99805,1.9975,1.99785,794400000.0
2007-12-20 06:30:00,1.99785,1.99785,1.99695,1.997,675200000.0
2007-12-20 06:45:00,1.99705,1.99715,1.99635,1.9966,1034800000.0
2007-12-20 07:00:00,1.9966,1.99665,1.9962,1.9964,1168000000.0
2007-12-20 07:15:00,1.9964,1.9965,1.9952,1.99525,1268999999.0
2007-12-20 07:30:00,1.99525,1.99575,1.995,1.9956,1430700000.0
2007-12-20 07:45:00,1.9956,1.9957,1.99525,1.9956,535199998.0
2007-12-20 08:00:00,1.9956,1.99585,1.99495,1.995,825100000.0
2007-12-20 08:15:00,1.995,1.99575,1.99455,1.99465,1508099998.0
2007-12-20 08:30:00,1.99465,1.99475,1.9939,1.99435,1277700001.0
2007-12-20 08:45:00,1.99435,1.99515,1.99275,1.99325,2274999999.0
2007-12-20 09:00:00,1.99325,1.99355,1.99215,1.99235,4375599997.0
2007-12-20 09:15:00,1.99235,1.99455,1.99235,1.99415,3694099999.0
2007-12-20 09:30:00,1.99415,1.99475,1.9935,1.9943,6130300008.0
2007-12-20 09:45:00,1.9944,1.9948,1.9941,1.9944,6634399992.0
2007-12-20 10:00:00,1.9944,1.99535,1.9922,1.9927,9681011978.0
2007-12-20 10:15:00,1.99265,1.9928,1.98775,1.9901,13405379990.0
2007-12-20 10:30:00,1.99005,1.9917,1.9898,1.9915,10650200008.0
2007-12-20 10:45:00,1.9915,1.9927,1.9903,1.99215,11350495211.0
2007-12-20 11:00:00,1.99215,1.99355,1.9917,1.9928,6406750011.0
2007-12-20 11:15:00,1.9928,1.993,1.99105,1.992,5522490004.0
2007-12-20 11:30:00,1.992,1.9944,1.98975,1.9936,11104477495.0
2007-12-20 11:45:00,1.99355,1.9938,1.99245,1.99265,7764300015.0
2007-12-20 12:00:00,1.99265,1.994,1.9925,1.9925,9170649979.0
2007-12-20 12:15:00,1.9925,1.99265,1.9893,1.99145,12424650010.0
2007-12-20 12:30:00,1.99145,1.99165,1.9898,1.9905,9614199980.0
2007-12-20 12:45:00,1.9905,1.9908,1.9893,1.9897,11002900013.0
2007-12-20 13:00:00,1.9897,1.9897,1.98795,1.9884,11906499988.0
2007-12-20 13:15:00,1.98835,1.9907,1.98825,1.9889,6277699998.0
2007-12-20 13:30:00,1.98885,1.9889,1.98695,1.9883,8929399971.0
2007-12-20 13:45:00,1.9883,1.98925,1.98735,1.9876,4702900000.0
2007-12-20 14:00:00,1.9876,1.9881,1.98735,1.9878,6266100005.0
2007-12-20 14:15:00,1.9878,1.98865,1.98715,1.9873,6073000014.0
2007-12-20 14:30:00,1.9872,1.98985,1.9862,1.98975,11455950010.0
2007-12-20 14:45:00,1.98975,1.9905,1.98775,1.9881,10502199983.0
2007-12-20 15:00:00,1.98815,1.9902,1.98795,1.9891,13988600002.0
2007-12-20 15:15:00,1.98915,1.9899,1.98815,1.9886,10550500003.0
2007-12-20 15:30:00,1.9886,1.9908,1.988,1.9905,10588100020.0
2007-12-20 15:45:00,1.9905,1.9908,1.9886,1.9894,16896349940.0
2007-12-20 16:00:00,1.98935,1.9894,1.9886,1.9888,10049600001.0
2007-12-20 16:15:00,1.9888,1.9891,1.98655,1.98745,8372199997.0
2007-12-20 16:30:00,1.98745,1.98805,1.9868,1.98755,6896499998.0
2007-12-20 16:45:00,1.98755,1.98805,1.9857,1.98575,9800850008.0
2007-12-20 17:00:00,1.98575,1.9861,1.98145,1.98155,11368449993.0
2007-12-20 17:15:00,1.98155,1.9835,1.98145,1.98185,10946267487.0
2007-12-20 17:30:00,1.98185,1.9835,1.98145,1.98315,11573327347.0
2007-12-20 17:45:00,1.9832,1.9835,1.9812,1.98125,10210249991.0
2007-12-20 18:00:00,1.98135,1.9828,1.9812,1.982,7622499997.0
2007-12-20 18:15:00,1.982,1.98295,1.9819,1.98275,6337800004.0
2007-12-20 18:30:00,1.9827,1.9827,1.9812,1.9812,4014550000.0
2007-12-20 18:45:00,1.9812,1.982,1.9809,1.9818,4706250000.0
2007-12-20 19:00:00,1.9818,1.983,1.9818,1.9828,5403599998.0
2007-12-20 19:15:00,1.9828,1.9833,1.982,1.98225,3550100002.0
2007-12-20 19:30:00,1.98225,1.98345,1.9822,1.98315,3480400000.0
2007-12-20 19:45:00,1.9831,1.98375,1.9827,1.98325,4432150002.0
2007-12-20 20:00:00,1.9833,1.98425,1.98325,1.9838,4517699999.0
2007-12-20 20:15:00,1.9838,1.98395,1.98305,1.9832,2708299999.0
2007-12-20 20:30:00,1.9832,1.9834,1.98225,1.98285,2460800000.0
2007-12-20 20:45:00,1.98285,1.9829,1.9824,1.9826,2449900007.0
2007-12-20 21:00:00,1.9826,1.9828,1.98225,1.98235,1873243954.0
2007-12-20 21:15:00,1.98235,1.9828,1.98185,1.98265,1265700000.0
2007-12-20 21:30:00,1.98265,1.9836,1.9826,1.9835,1219800007.0
2007-12-20 21:45:00,1.9835,1.9836,1.981,1.98115,3451183017.0
2007-12-20 22:00:00,1.98115,1.9827,1.9811,1.9822,3181815860.0
2007-12-20 22:15:00,1.9822,1.98255,1.9819,1.98195,3273749997.0
2007-12-20 22:30:00,1.98195,1.9827,1.98165,1.9826,2187500000.0
2007-12-20 22:45:00,1.9826,1.98325,1.9823,1.98285,2182700000.0
2007-12-20 23:00:00,1.98285,1.98335,1.98275,1.9828,1263600001.0
2007-12-20 23:15:00,1.9828,1.983,1.9822,1.98275,1431199994.0
2007-12-20 23:30:00,1.98275,1.9834,1.98265,1.9833,1505800000.0
2007-12-20 23:45:00,1.9833,1.98425,1.98264,1.98355,1084900000.0
2007-12-21 00:00:00,1.9836,1.984,1.9829,1.9831,2356200000.0
2007-12-21 00:15:00,1.9831,1.9833,1.9824,1.98288,2602699992.0
2007-12-21 00:30:00,1.983,1.98365,1.9822,1.98365,1218000007.0
2007-12-21 00:45:00,1.98365,1.98425,1.98355,1.9841,806400000.0
2007-12-21 01:00:00,1.98415,1.9842,1.9835,1.98375,1261299996.0
2007-12-21 01:15:00,1.98375,1.98425,1.98345,1.9839,1025499999.0
2007-12-21 01:30:00,1.9839,1.98405,1.98365,1.98365,345600000.0
2007-12-21 01:45:00,1.9837,1.9837,1.9834,1.9836,308600000.0
2007-12-21 02:00:00,1.9836,1.98375,1.9833,1.98355,849100000.0
2007-12-21 02:15:00,1.98365,1.9839,1.9833,1.98385,526810000.0
2007-12-21 02:30:00,1.98385,1.98425,1.98385,1.98425,680499999.0
2007-12-21 02:45:00,1.98425,1.98555,1.9842,1.9853,2217700001.0
2007-12-21 03:00:00,1.9853,1.98655,1.98515,1.98655,3391600005.0
2007-12-21 03:15:00,1.98655,1.98655,1.98585,1.98615,1205849997.0
2007-12-21 03:30:00,1.986,1.98665,1.986,1.9865,1272700001.0
2007-12-21 03:45:00,1.98645,1.98685,1.9862,1.98665,1414900001.0
2007-12-21 04:00:00,1.98665,1.98695,1.98635,1.9867,1613600007.0
2007-12-21 04:15:00,1.98675,1.98875,1.9867,1.98815,3327720004.0
2007-12-21 04:30:00,1.98815,1.98815,1.9867,1.98709,1979799999.0
2007-12-21 04:45:00,1.9871,1.9876,1.98695,1.9875,1775300012.0
2007-12-21 05:00:00,1.9875,1.9881,1.987,1.9873,3511499997.0
2007-12-21 05:15:00,1.98725,1.9876,1.9872,1.9873,1799700002.0
2007-12-21 05:30:00,1.9873,1.9877,1.98651,1.98686,2145199997.0
2007-12-21 05:45:00,1.98686,1.9871,1.98648,1.98695,1030600001.0
2007-12-21 06:00:00,1.987,1.9876,1.9869,1.9876,1168800000.0
2007-12-21 06:15:00,1.9876,1.9878,1.98685,1.9869,1086600004.0
2007-12-21 06:30:00,1.98685,1.9869,1.9863,1.9865,1067400001.0
2007-12-21 06:45:00,1.9865,1.987,1.98635,1.9868,804000000.0
2007-12-21 07:00:00,1.98695,1.988,1.9867,1.98775,1429200000.0
2007-12-21 07:15:00,1.9878,1.9878,1.987,1.9876,1574800004.0
2007-12-21 07:30:00,1.98765,1.9879,1.9873,1.9879,1068099999.0
2007-12-21 07:45:00,1.9879,1.98815,1.9875,1.988,812300003.0
2007-12-21 08:00:00,1.988,1.9881,1.9871,1.9873,1075500000.0
2007-12-21 08:15:00,1.9873,1.9873,1.9864,1.9864,1746600002.0
2007-12-21 08:30:00,1.9864,1.98785,1.9861,1.9874,3456699993.0
2007-12-21 08:45:00,1.9874,1.9883,1.98635,1.9878,3962499991.0
2007-12-21 09:00:00,1.9878,1.9893,1.9875,1.98835,5206900001.0
2007-12-21 09:15:00,1.98835,1.9893,1.9877,1.9879,8674499990.0
2007-12-21 09:30:00,1.9879,1.98905,1.98745,1.9885,6256500014.0
2007-12-21 09:45:00,1.9885,1.98875,1.9867,1.9868,6121500006.0
2007-12-21 10:00:00,1.9868,1.9875,1.98495,1.9874,7914599996.0
2007-12-21 10:15:00,1.9874,1.9882,1.98605,1.9862,3988679998.0
2007-12-21 10:30:00,1.9862,1.9862,1.9845,1.9846,3883400001.0
2007-12-21 10:45:00,1.9846,1.9854,1.98445,1.9852,3575300005.0
2007-12-21 11:00:00,1.9852,1.98575,1.98445,1.98465,3124499997.0
2007-12-21 11:15:00,1.9847,1.98475,1.98225,1.983,4445999998.0
2007-12-21 11:30:00,1.983,1.98615,1.98235,1.98445,6072840009.0
2007-12-21 11:45:00,1.98455,1.9848,1.98215,1.98265,4029742000.0
2007-12-21 12:00:00,1.98265,1.98475,1.98225,1.98465,4616000010.0
2007-12-21 12:15:00,1.98465,1.9849,1.98415,1.98445,3095149998.0
2007-12-21 12:30:00,1.98445,1.98505,1.9841,1.98505,3890849994.0
2007-12-21 12:45:00,1.98505,1.9853,1.9838,1.98435,5827799993.0
2007-12-21 13:00:00,1.98435,1.9863,1.98395,1.98555,4740000003.0
2007-12-21 13:15:00,1.98555,1.98775,1.9854,1.98725,3010700000.0
2007-12-21 13:30:00,1.9872,1.98755,1.98675,1.987,3099999991.0
2007-12-21 13:45:00,1.98705,1.9875,1.9863,1.98645,4900300000.0
2007-12-21 14:00:00,1.98645,1.98755,1.98565,1.9873,3368499996.0
2007-12-21 14:15:00,1.9873,1.9882,1.98715,1.98805,4168799995.0
2007-12-21 14:30:00,1.98805,1.98905,1.98755,1.98775,4095300002.0
2007-12-21 14:45:00,1.98775,1.98805,1.9855,1.9857,4392900004.0
2007-12-21 15:00:00,1.9857,1.98735,1.98435,1.98725,5006799999.0
2007-12-21 15:15:00,1.9873,1.9873,1.98575,1.98665,5065099999.0
2007-12-21 15:30:00,1.98665,1.98705,1.98625,1.98655,4252599998.0
2007-12-21 15:45:00,1.9866,1.98765,1.98655,1.9868,4667420000.0
2007-12-21 16:00:00,1.9868,1.98735,1.9863,1.9864,3910400001.0
2007-12-21 16:15:00,1.9864,1.98655,1.9856,1.9857,3701999996.0
2007-12-21 16:30:00,1.9858,1.98615,1.98505,1.98525,3256848144.0
2007-12-21 16:45:00,1.98525,1.98545,1.98385,1.98405,4349199999.0
2007-12-21 17:00:00,1.98405,1.98445,1.9826,1.98445,6633454995.0
2007-12-21 17:15:00,1.98445,1.98725,1.9837,1.98695,5109037000.0
2007-12-21 17:30:00,1.98695,1.98695,1.98525,1.98545,4673500000.0
2007-12-21 17:45:00,1.98545,1.9859,1.98395,1.984,4485217599.0
2007-12-21 18:00:00,1.984,1.9841,1.9819,1.9833,7215999999.0
2007-12-21 18:15:00,1.9833,1.9845,1.9828,1.9841,6005399996.0
2007-12-21 18:30:00,1.9841,1.9842,1.98355,1.9836,4350900000.0
2007-12-21 18:45:00,1.9836,1.984,1.98225,1.98315,5386200001.0
2007-12-21 19:00:00,1.98315,1.9837,1.98255,1.98255,4881900004.0
2007-12-21 19:15:00,1.98255,1.9831,1.98215,1.9826,3471900000.0
2007-12-21 19:30:00,1.9826,1.9832,1.98225,1.98235,2162700001.0
2007-12-21 19:45:00,1.98235,1.9824,1.98095,1.9811,3866169999.0
2007-12-21 20:00:00,1.9811,1.9822,1.9809,1.9821,2935300005.0
2007-12-21 20:15:00,1.9821,1.9823,1.9819,1.9819,2409899996.0
2007-12-21 20:30:00,1.9819,1.9823,1.9819,1.982,1823600002.0
2007-12-21 20:45:00,1.982,1.9843,1.98195,1.98405,3416700001.0
2007-12-21 21:00:00,1.98405,1.9854,1.98405,1.9849,2609600000.0
2007-12-21 21:15:00,1.9849,1.9856,1.98375,1.984,1940000000.0
2007-12-21 21:30:00,1.98395,1.9847,1.98335,1.98345,1714600001.0
2007-12-21 21:45:00,1.98345,1.9839,1.9825,1.98325,2565400000.0
2007-12-21 22:00:00,1.98325,1.9836,1.98205,1.98295,1358000000.0
2007-12-21 22:15:00,1.9829,1.98295,1.9813,1.98155,812100001.0
2007-12-21 22:30:00,1.98155,1.98175,1.98115,1.98155,846599998.0
2007-12-21 22:45:00,1.98155,1.9828,1.9815,1.982,1419100003.0
2007-12-21 23:00:00,1.982,1.98329,1.982,1.98255,1442900002.0
2007-12-21 23:15:00,1.98247,1.9834,1.98241,1.98311,2178699999.0
2007-12-21 23:30:00,1.98325,1.98468,1.98311,1.98359,1651599999.0
2007-12-21 23:45:00,1.98348,1.98358,1.98251,1.98316,2186799999.0
2007-12-24 00:00:00,1.9834,1.9837,1.9829,1.9837,613200000.0
2007-12-24 00:15:00,1.9845,1.9845,1.9839,1.9841,175200000.0
2007-12-24 00:30:00,1.984,1.9845,1.9837,1.9839,394200000.0
2007-12-24 00:45:00,1.9838,1.9839,1.9834,1.9836,306600000.0
2007-12-24 01:00:00,1.9837,1.9839,1.983,1.9832,657000000.0
2007-12-24 01:15:00,1.9831,1.9835,1.9821,1.9822,613200000.0
2007-12-24 01:30:00,1.9821,1.9822,1.9813,1.9817,438000000.0
2007-12-24 01:45:00,1.9818,1.982,1.9816,1.9818,569400000.0
2007-12-24 02:00:00,1.98365,1.98385,1.98299,1.9831,518500000.0
2007-12-24 02:15:00,1.9831,1.9832,1.98195,1.9823,899700000.0
2007-12-24 02:30:00,1.9823,1.9823,1.98125,1.9818,995450000.0
2007-12-24 02:45:00,1.9818,1.982,1.9816,1.9816,619450003.0
2007-12-24 03:00:00,1.9816,1.982,1.9809,1.98165,1107700000.0
2007-12-24 03:15:00,1.9816,1.98175,1.98095,1.9817,1560599985.0
2007-12-24 03:30:00,1.9817,1.9823,1.9816,1.9822,847100000.0
2007-12-24 03:45:00,1.9822,1.9828,1.98156,1.9825,737500000.0
2007-12-24 04:00:00,1.9825,1.9833,1.9825,1.9831,885700003.0
2007-12-24 04:15:00,1.98315,1.98315,1.98206,1.9828,324920000.0
2007-12-24 04:30:00,1.9828,1.9828,1.9818,1.98258,896799992.0
2007-12-24 04:45:00,1.98255,1.9835,1.9824,1.9832,677399999.0
2007-12-24 05:00:00,1.9832,1.9832,1.9825,1.98295,390000000.0
2007-12-24 05:15:00,1.98295,1.9833,1.98225,1.9831,518300000.0
2007-12-24 05:30:00,1.9831,1.9832,1.98218,1.9831,238200000.0
2007-12-24 05:45:00,1.9832,1.9835,1.98275,1.98304,724900000.0
2007-12-24 06:00:00,1.98306,1.98335,1.98282,1.98325,325000000.0
2007-12-24 06:15:00,1.9833,1.9843,1.98281,1.98355,996000000.0
2007-12-24 06:30:00,1.98365,1.9837,1.98218,1.9832,704300004.0
2007-12-24 06:45:00,1.9832,1.9833,1.98189,1.98291,459500008.0
2007-12-24 07:00:00,1.98325,1.98355,1.98205,1.9834,236900000.0
2007-12-24 07:15:00,1.9834,1.9835,1.98258,1.9834,326200000.0
2007-12-24 07:30:00,1.9835,1.9836,1.98219,1.9834,583250001.0
2007-12-24 07:45:00,1.9834,1.9839,1.9832,1.9838,518400000.0
2007-12-24 08:00:00,1.9838,1.9839,1.98282,1.98385,523599997.0
2007-12-24 08:15:00,1.98385,1.98385,1.98275,1.9832,422100000.0
2007-12-24 08:30:00,1.9832,1.9835,1.98302,1.9833,622800000.0
2007-12-24 08:45:00,1.9833,1.9833,1.98242,1.9829,185900000.0
2007-12-24 09:00:00,1.9829,1.9831,1.9817,1.9825,1970600003.0
2007-12-24 09:15:00,1.9825,1.9829,1.98235,1.98255,1757200000.0
2007-12-24 09:30:00,1.98255,1.98305,1.98235,1.98235,1279800000.0
2007-12-24 09:45:00,1.9824,1.9824,1.98105,1.98105,2068999998.0
2007-12-24 10:00:00,1.98115,1.98245,1.98095,1.9823,2668200007.0
2007-12-24 10:15:00,1.98225,1.98355,1.981,1.9825,3386900000.0
2007-12-24 10:30:00,1.9825,1.98255,1.98125,1.98195,2265100004.0
2007-12-24 10:45:00,1.98195,1.98325,1.98175,1.98175,2147899995.0
2007-12-24 11:00:00,1.98175,1.98235,1.98115,1.98125,2880554997.0
2007-12-24 11:15:00,1.98125,1.98185,1.98065,1.98115,1991200002.0
2007-12-24 11:30:00,1.98115,1.98205,1.98105,1.98145,3238799990.0
2007-12-24 11:45:00,1.98145,1.98225,1.98065,1.98075,2513000005.0
2007-12-24 12:00:00,1.9807,1.98215,1.9807,1.98115,2039000006.0
2007-12-24 12:15:00,1.98115,1.98115,1.98,1.98035,1882050000.0
2007-12-24 12:30:00,1.98035,1.98135,1.98015,1.98115,2557900000.0
2007-12-24 12:45:00,1.98115,1.98195,1.98075,1.9812,3245100002.0
2007-12-24 13:00:00,1.9812,1.9817,1.98095,1.9817,1068500004.0
2007-12-24 13:15:00,1.9817,1.98225,1.9814,1.98175,635000000.0
2007-12-24 13:30:00,1.98175,1.98185,1.98045,1.98065,1976000000.0
2007-12-24 13:45:00,1.98055,1.98275,1.98045,1.98055,2827800001.0
2007-12-24 14:00:00,1.98055,1.9816,1.98035,1.98095,1972500004.0
2007-12-24 14:15:00,1.98095,1.98105,1.98025,1.98075,1831650000.0
2007-12-24 14:30:00,1.98075,1.98075,1.98,1.9805,1243900000.0
2007-12-24 14:45:00,1.9805,1.9807,1.98,1.98005,1387900006.0
2007-12-24 15:00:00,1.98005,1.98045,1.9799,1.98035,2657500007.0
2007-12-24 15:15:00,1.98035,1.98035,1.97995,1.98025,1804499995.0
2007-12-24 15:30:00,1.98025,1.98055,1.97595,1.97675,3354399997.0
2007-12-24 15:45:00,1.9767,1.97785,1.97655,1.9772,1971099999.0
2007-12-24 16:00:00,1.9772,1.97745,1.97655,1.97695,1020800002.0
2007-12-24 16:15:00,1.97705,1.97745,1.97675,1.9774,925800000.0
2007-12-24 16:30:00,1.97755,1.97855,1.97695,1.97745,1426400002.0
2007-12-24 16:45:00,1.9774,1.97885,1.9771,1.97775,2215979999.0
2007-12-24 17:00:00,1.97775,1.97795,1.97625,1.97625,1558925399.0
2007-12-24 17:15:00,1.97625,1.9772,1.97605,1.97705,2253800000.0
2007-12-24 17:30:00,1.977,1.9772,1.97645,1.97675,638399999.0
2007-12-24 17:45:00,1.97675,1.9768,1.97535,1.9765,1518800001.0
2007-12-24 18:00:00,1.9765,1.97665,1.97575,1.97635,1097200000.0
2007-12-24 18:15:00,1.97635,1.97725,1.97555,1.97725,2155400007.0
2007-12-24 18:30:00,1.97725,1.97775,1.97635,1.9773,2473000007.0
2007-12-24 18:45:00,1.9773,1.9779,1.9771,1.9771,1444000002.0
2007-12-24 19:00:00,1.9771,1.97774,1.97663,1.97739,3842300001.0
2007-12-24 19:15:00,1.97736,1.97765,1.97609,1.97611,3246100003.0
2007-12-24 19:30:00,1.9763,1.97752,1.97579,1.97725,4255700006.0
2007-12-24 19:45:00,1.97718,1.97737,1.97587,1.97645,4695800006.0
2007-12-24 20:00:00,1.97644,1.97702,1.97568,1.97635,2910200000.0
2007-12-24 20:15:00,1.97611,1.97625,1.97548,1.97623,3167000005.0
2007-12-24 20:30:00,1.97615,1.97655,1.97594,1.97627,4191900010.0
2007-12-24 20:45:00,1.97624,1.97637,1.97552,1.97552,2121399999.0
2007-12-24 21:00:00,1.97555,1.97655,1.97531,1.97622,334400000.0
2007-12-24 21:15:00,1.97627,1.97643,1.97571,1.97602,213500000.0
2007-12-24 21:30:00,1.97599,1.97622,1.97571,1.97592,210200001.0
2007-12-24 21:45:00,1.97613,1.97631,1.97567,1.97618,153300000.0
2007-12-24 22:00:00,1.97594,1.97639,1.97574,1.97629,201300000.0
2007-12-24 22:15:00,1.976,1.97639,1.97597,1.97633,133600002.0
2007-12-24 22:30:00,1.97641,1.97648,1.97599,1.97618,123199999.0
2007-12-24 22:45:00,1.97632,1.97655,1.97593,1.97639,189900000.0
2007-12-24 23:00:00,1.9764,1.97682,1.97612,1.97646,125700000.0
2007-12-24 23:15:00,1.97639,1.9769,1.97625,1.97664,142000000.0
2007-12-24 23:30:00,1.97652,1.97682,1.97629,1.97682,229300000.0
2007-12-24 23:45:00,1.97672,1.97727,1.9763,1.97713,317900001.0
2007-12-25 00:00:00,1.97698,1.9779,1.97671,1.97788,133000000.0
2007-12-25 00:15:00,1.97791,1.9782,1.97711,1.9779,165800000.0
2007-12-25 00:30:00,1.97741,1.97787,1.97696,1.97723,253600001.0
2007-12-25 00:45:00,1.97766,1.97784,1.97678,1.97777,132300000.0
2007-12-25 01:00:00,1.97737,1.97789,1.97727,1.9774,171000000.0
2007-12-25 01:15:00,1.97731,1.97773,1.97688,1.97708,219500000.0
2007-12-25 01:30:00,1.97761,1.97795,1.97703,1.97736,180900000.0
2007-12-25 01:45:00,1.97711,1.97785,1.97711,1.97731,127400001.0
2007-12-25 02:00:00,1.97762,1.97791,1.97708,1.97724,738900000.0
2007-12-25 02:15:00,1.97727,1.97757,1.97678,1.97729,528699999.0
2007-12-25 02:30:00,1.9772,1.97777,1.97693,1.97716,548600000.0
2007-12-25 02:45:00,1.97721,1.97738,1.97525,1.97571,880000004.0
2007-12-25 03:00:00,1.97569,1.976,1.97517,1.97587,608999999.0
2007-12-25 03:15:00,1.97585,1.97671,1.9753,1.97606,807300001.0
2007-12-25 03:30:00,1.976,1.97645,1.97569,1.97611,542800000.0
2007-12-25 03:45:00,1.97611,1.97631,1.97553,1.97616,937800000.0
2007-12-25 04:00:00,1.97609,1.97683,1.97581,1.97601,562200000.0
2007-12-25 04:15:00,1.97605,1.97629,1.97557,1.97595,616000001.0
2007-12-25 04:30:00,1.9761,1.97665,1.9757,1.9764,728299999.0
2007-12-25 04:45:00,1.97634,1.97645,1.97532,1.9757,876499999.0
2007-12-25 05:00:00,1.9758,1.9758,1.975,1.97523,983499997.0
2007-12-25 05:15:00,1.97525,1.97572,1.97508,1.9751,1996599990.0
2007-12-25 05:30:00,1.97522,1.97563,1.9747,1.9754,1174099997.0
2007-12-25 05:45:00,1.9753,1.97591,1.97465,1.97535,1477950000.0
2007-12-25 06:00:00,1.97527,1.97536,1.97487,1.9751,1532350009.0
2007-12-25 06:15:00,1.97508,1.97565,1.97491,1.97551,1871700004.0
2007-12-25 06:30:00,1.9752,1.97683,1.97502,1.9753,990999998.0
2007-12-25 06:45:00,1.97518,1.97621,1.97496,1.97515,609500000.0
2007-12-25 07:00:00,1.97532,1.97572,1.97517,1.97565,726499996.0
2007-12-25 07:15:00,1.9754,1.97598,1.97525,1.97593,1308900000.0
2007-12-25 07:30:00,1.97585,1.97657,1.97551,1.97627,1613300001.0
2007-12-25 07:45:00,1.97623,1.97671,1.97576,1.97627,1630000005.0
2007-12-25 08:00:00,1.97628,1.9765,1.97567,1.97598,2263500000.0
2007-12-25 08:15:00,1.97602,1.97635,1.9756,1.97599,1803950001.0
2007-12-25 08:30:00,1.97607,1.97654,1.97573,1.97636,1681899997.0
2007-12-25 08:45:00,1.97643,1.97665,1.97571,1.97664,2082462500.0
2007-12-25 09:00:00,1.97655,1.97672,1.97495,1.9751,2752750001.0
2007-12-25 09:15:00,1.97487,1.97667,1.97307,1.97659,1574649999.0
2007-12-25 09:30:00,1.97665,1.9767,1.97541,1.97579,2186300005.0
2007-12-25 09:45:00,1.97584,1.97729,1.97542,1.97646,2123950005.0
2007-12-25 10:00:00,1.9763,1.9769,1.9754,1.97685,2532100004.0
2007-12-25 10:15:00,1.97678,1.97829,1.97617,1.97818,3339550004.0
2007-12-25 10:30:00,1.97867,1.97926,1.97673,1.97902,3260299995.0
2007-12-25 10:45:00,1.97877,1.97921,1.97771,1.97841,5037199992.0
2007-12-25 11:00:00,1.9784,1.97955,1.97622,1.97628,3297350006.0
2007-12-25 11:15:00,1.97621,1.97631,1.97445,1.97445,2693549998.0
2007-12-25 11:30:00,1.97439,1.97927,1.97248,1.97923,3180649994.0
2007-12-25 11:45:00,1.97237,1.9801,1.96933,1.98005,3321849997.0
2007-12-25 12:00:00,1.97186,1.98015,1.97174,1.97908,2150634999.0
2007-12-25 12:15:00,1.9791,1.98028,1.9789,1.9799,1921415000.0
2007-12-25 12:30:00,1.98027,1.98041,1.97865,1.97905,2830100005.0
2007-12-25 12:45:00,1.97903,1.97938,1.97876,1.97917,5391000008.0
2007-12-25 13:00:00,1.97913,1.9793,1.97874,1.97913,1555799997.0
2007-12-25 13:15:00,1.97864,1.97972,1.97807,1.97943,1072000002.0
2007-12-25 13:30:00,1.9793,1.97952,1.9773,1.97749,1111500000.0
2007-12-25 13:45:00,1.97743,1.97925,1.97728,1.9774,407400000.0
2007-12-25 14:00:00,1.97745,1.97942,1.97736,1.9792,831399998.0
2007-12-25 14:15:00,1.97923,1.97963,1.97732,1.97743,591700001.0
2007-12-25 14:30:00,1.9775,1.97944,1.97727,1.97743,874599999.0
2007-12-25 14:45:00,1.97747,1.97768,1.97729,1.97743,955700000.0
2007-12-25 15:00:00,1.97745,1.97774,1.97718,1.97757,711100001.0
2007-12-25 15:15:00,1.97763,1.97777,1.97742,1.97762,403799999.0
2007-12-25 15:30:00,1.97755,1.97773,1.97711,1.97754,476100000.0
2007-12-25 15:45:00,1.97754,1.98007,1.97724,1.9799,723799997.0
2007-12-25 16:00:00,1.98,1.98012,1.97936,1.97984,386900000.0
2007-12-25 16:15:00,1.97985,1.97987,1.97882,1.97922,381000001.0
2007-12-25 16:30:00,1.97915,1.97983,1.9774,1.97761,823699999.0
2007-12-25 16:45:00,1.9775,1.9793,1.97711,1.97874,5929500008.0
2007-12-25 17:00:00,1.97755,1.97786,1.97728,1.97765,7245200000.0
2007-12-25 17:15:00,1.97767,1.97781,1.97702,1.97762,9242600001.0
2007-12-25 17:30:00,1.97743,1.978,1.97726,1.9773,9866600011.0
2007-12-25 17:45:00,1.9774,1.97935,1.97713,1.97916,6704800001.0
2007-12-25 18:00:00,1.97928,1.97942,1.97905,1.97925,6507300005.0
2007-12-25 18:15:00,1.97924,1.97952,1.97895,1.97915,6388900006.0
2007-12-25 18:30:00,1.97918,1.97938,1.97906,1.97915,6268200002.0
2007-12-25 18:45:00,1.97916,1.97945,1.97901,1.97926,8209800002.0
2007-12-25 19:00:00,1.97926,1.97954,1.9771,1.97788,6359100004.0
2007-12-25 19:15:00,1.97793,1.97804,1.97714,1.97722,4478400005.0
2007-12-25 19:30:00,1.97725,1.97771,1.97718,1.97738,4246400010.0
2007-12-25 19:45:00,1.97731,1.97764,1.97721,1.97742,5097700021.0
2007-12-25 20:00:00,1.9774,1.97752,1.97706,1.97734,2025400001.0
2007-12-25 20:15:00,1.97728,1.97753,1.97716,1.97745,2309800000.0
2007-12-25 20:30:00,1.97748,1.97757,1.97723,1.97736,2493400000.0
2007-12-25 20:45:00,1.97734,1.97753,1.97725,1.97745,1243900000.0
2007-12-25 21:00:00,1.97743,1.97753,1.97725,1.97738,66800000.0
2007-12-25 21:15:00,1.97744,1.97756,1.97723,1.97738,327500000.0
2007-12-25 21:30:00,1.97742,1.97755,1.9772,1.97727,306100000.0
2007-12-25 21:45:00,1.97733,1.97771,1.9772,1.97747,471400001.0
2007-12-25 22:00:00,1.9774,1.97754,1.97718,1.97722,530400000.0
2007-12-25 22:15:00,1.97717,1.98147,1.97717,1.98123,793600002.0
2007-12-25 22:30:00,1.98107,1.98142,1.98015,1.98015,278400000.0
2007-12-25 22:45:00,1.98031,1.98047,1.97975,1.98023,531200000.0
2007-12-25 23:00:00,1.98025,1.98044,1.97975,1.98035,494599999.0
2007-12-25 23:15:00,1.98034,1.98041,1.98018,1.98023,375900000.0
2007-12-25 23:30:00,1.98027,1.98054,1.98016,1.98025,524700000.0
2007-12-25 23:45:00,1.98024,1.98044,1.97837,1.97842,511800000.0
2007-12-26 00:00:00,1.97767,1.97767,1.97664,1.9771,675400000.0
2007-12-26 00:15:00,1.97725,1.97755,1.97636,1.97713,709700001.0
2007-12-26 00:30:00,1.97735,1.9777,1.97618,1.97712,511600000.0
2007-12-26 00:45:00,1.97705,1.97713,1.97635,1.97677,825100002.0
2007-12-26 01:00:00,1.97645,1.97708,1.976,1.97665,580900001.0
2007-12-26 01:15:00,1.97645,1.9767,1.97597,1.97643,744200001.0
2007-12-26 01:30:00,1.97655,1.97683,1.97605,1.97673,449500001.0
2007-12-26 01:45:00,1.97673,1.97703,1.97638,1.97692,519200000.0
2007-12-26 02:00:00,1.97667,1.97714,1.97662,1.97662,649000001.0
2007-12-26 02:15:00,1.9765,1.97731,1.9765,1.97717,597300000.0
2007-12-26 02:30:00,1.97714,1.97845,1.97713,1.97791,647400000.0
2007-12-26 02:45:00,1.97794,1.9804,1.97794,1.979,899000001.0
2007-12-26 03:00:00,1.97909,1.98047,1.97872,1.98033,587399999.0
2007-12-26 03:15:00,1.9802,1.9809,1.97987,1.98028,770300001.0
2007-12-26 03:30:00,1.98018,1.98065,1.97974,1.98012,574700000.0
2007-12-26 03:45:00,1.97983,1.98048,1.97966,1.97969,946299999.0
2007-12-26 04:00:00,1.97976,1.98042,1.97969,1.9802,497599998.0
2007-12-26 04:15:00,1.98017,1.98073,1.97993,1.98027,769249995.0
2007-12-26 04:30:00,1.98041,1.98064,1.97997,1.98026,760600001.0
2007-12-26 04:45:00,1.98042,1.98049,1.97896,1.97954,644800002.0
2007-12-26 05:00:00,1.97944,1.97944,1.97881,1.9791,778000000.0
2007-12-26 05:15:00,1.97905,1.97929,1.97825,1.97861,1744100000.0
2007-12-26 05:30:00,1.97863,1.97905,1.97835,1.97891,914100002.0
2007-12-26 05:45:00,1.9787,1.97891,1.97836,1.97864,1558000000.0
2007-12-26 06:00:00,1.97855,1.97868,1.978,1.97845,1713500002.0
2007-12-26 06:15:00,1.97847,1.97876,1.97815,1.97837,1861599998.0
2007-12-26 06:30:00,1.97844,1.97879,1.97835,1.97853,1344800001.0
2007-12-26 06:45:00,1.97847,1.97924,1.9784,1.97912,1410749996.0
2007-12-26 07:00:00,1.97918,1.9794,1.97895,1.9792,1901399998.0
2007-12-26 07:15:00,1.97935,1.97955,1.9792,1.97935,2550600000.0
2007-12-26 07:30:00,1.97935,1.97945,1.97918,1.9794,1563450000.0
2007-12-26 07:45:00,1.9794,1.9795,1.97918,1.97945,3057000000.0
2007-12-26 08:00:00,1.97945,1.9814,1.9793,1.9806,4291700000.0
2007-12-26 08:15:00,1.9806,1.98095,1.9802,1.9805,4066600036.0
2007-12-26 08:30:00,1.9804,1.981,1.9804,1.9808,4316199999.0
2007-12-26 08:45:00,1.98045,1.98155,1.9804,1.98125,8025299994.0
2007-12-26 09:00:00,1.98125,1.9813,1.98053,1.98075,2960800000.0
2007-12-26 09:15:00,1.9808,1.981,1.9806,1.981,2713900000.0
2007-12-26 09:30:00,1.98095,1.9811,1.9808,1.9809,2913700000.0
2007-12-26 09:45:00,1.9809,1.9815,1.9808,1.9813,7089299999.0
2007-12-26 10:00:00,1.9813,1.98215,1.98092,1.98185,8607699980.0
2007-12-26 10:15:00,1.98185,1.98225,1.98115,1.98125,12604700025.0
2007-12-26 10:30:00,1.9812,1.98135,1.9799,1.9805,16827700055.0
2007-12-26 10:45:00,1.9805,1.9806,1.98005,1.9803,8927199994.0
2007-12-26 11:00:00,1.9803,1.9806,1.9795,1.9806,6272300000.0
2007-12-26 11:15:00,1.98055,1.9819,1.98015,1.9811,532100000.0
2007-12-26 11:30:00,1.98092,1.98125,1.98077,1.98092,886500000.0
2007-12-26 11:45:00,1.98092,1.9811,1.98075,1.98095,766200000.0
2007-12-26 12:00:00,1.98095,1.98095,1.9805,1.98065,1261600000.0
2007-12-26 12:15:00,1.98065,1.98095,1.98047,1.98075,820599998.0
2007-12-26 12:30:00,1.98075,1.98165,1.98065,1.98126,685300002.0
2007-12-26 12:45:00,1.9816,1.9825,1.98155,1.9822,950400001.0
2007-12-26 13:00:00,1.98215,1.9823,1.9815,1.9815,928899998.0
2007-12-26 13:15:00,1.9815,1.98175,1.98135,1.9817,584200000.0
2007-12-26 13:30:00,1.9817,1.9818,1.98137,1.9817,466200000.0
2007-12-26 13:45:00,1.9817,1.9817,1.9806,1.98075,531700000.0
2007-12-26 14:00:00,1.9808,1.9813,1.9801,1.98015,217500000.0
2007-12-26 14:15:00,1.98015,1.98155,1.98015,1.9807,1354599999.0
2007-12-26 14:30:00,1.9807,1.9813,1.98035,1.9806,745999998.0
2007-12-26 14:45:00,1.9806,1.9812,1.98055,1.981,1928499997.0
2007-12-26 15:00:00,1.9809,1.9848,1.98085,1.9835,5288399997.0
2007-12-26 15:15:00,1.9835,1.9837,1.9818,1.9828,3176100001.0
2007-12-26 15:30:00,1.9828,1.9829,1.9819,1.9827,2360749999.0
2007-12-26 15:45:00,1.9828,1.9834,1.9821,1.983,1443790000.0
2007-12-26 16:00:00,1.983,1.9838,1.9825,1.98265,2992099998.0
2007-12-26 16:15:00,1.98265,1.9833,1.9825,1.9825,2425100000.0
2007-12-26 16:30:00,1.9825,1.9833,1.9824,1.9829,2213162499.0
2007-12-26 16:45:00,1.9829,1.9836,1.9826,1.9826,2825700000.0
2007-12-26 17:00:00,1.98265,1.9831,1.9819,1.9822,5393999988.0
2007-12-26 17:15:00,1.9823,1.9828,1.98195,1.9826,3624699999.0
2007-12-26 17:30:00,1.9826,1.9838,1.9822,1.9834,4976650004.0
2007-12-26 17:45:00,1.9834,1.9838,1.9827,1.9827,3147300001.0
2007-12-26 18:00:00,1.9828,1.9837,1.9827,1.9832,2264000006.0
2007-12-26 18:15:00,1.9832,1.9833,1.9827,1.983,2370899992.0
2007-12-26 18:30:00,1.983,1.9833,1.9829,1.98305,1786000000.0
2007-12-26 18:45:00,1.98305,1.9832,1.9821,1.9829,3251600000.0
2007-12-26 19:00:00,1.983,1.9831,1.9824,1.9824,1360799994.0
2007-12-26 19:15:00,1.9824,1.9829,1.9823,1.9824,904400001.0
2007-12-26 19:30:00,1.9824,1.9834,1.9824,1.983,1636300000.0
2007-12-26 19:45:00,1.983,1.9836,1.9827,1.9832,2208100001.0
2007-12-26 20:00:00,1.9832,1.9834,1.9829,1.983,1334299998.0
2007-12-26 20:15:00,1.983,1.9836,1.9828,1.9833,2280450001.0
2007-12-26 20:30:00,1.9833,1.9843,1.9832,1.9841,1305399999.0
2007-12-26 20:45:00,1.9841,1.9845,1.98375,1.9841,284300000.0
2007-12-26 21:00:00,1.9841,1.9844,1.9838,1.9839,881199993.0
2007-12-26 21:15:00,1.9839,1.9839,1.9828,1.9832,1018800004.0
2007-12-26 21:30:00,1.9832,1.9837,1.9827,1.9829,2016300002.0
2007-12-26 21:45:00,1.9829,1.9842,1.9825,1.9839,1820400009.0
2007-12-26 22:00:00,1.9839,1.9839,1.9826,1.9829,1498499996.0
2007-12-26 22:15:00,1.9829,1.9834,1.98235,1.9824,344400000.0
2007-12-26 22:30:00,1.9824,1.9843,1.9824,1.9839,1572699998.0
2007-12-26 22:45:00,1.984,1.9843,1.98375,1.984,1302699997.0
2007-12-26 23:00:00,1.984,1.9843,1.98378,1.984,1296199998.0
2007-12-26 23:15:00,1.984,1.984,1.98295,1.9831,1320499992.0
2007-12-26 23:30:00,1.98295,1.9836,1.98295,1.9835,824999999.0
2007-12-26 23:45:00,1.9835,1.984,1.98327,1.9836,178200000.0
2007-12-27 00:00:00,1.9835,1.9838,1.9829,1.9829,1585800000.0
2007-12-27 00:15:00,1.9829,1.983,1.9823,1.9827,500500003.0
2007-12-27 00:30:00,1.98275,1.9829,1.9823,1.9829,262400000.0
2007-12-27 00:45:00,1.9829,1.9832,1.9827,1.98287,277300000.0
2007-12-27 01:00:00,1.983,1.9831,1.9827,1.98295,751700000.0
2007-12-27 01:15:00,1.98295,1.9831,1.9828,1.98295,463500000.0
2007-12-27 01:30:00,1.98295,1.9834,1.98285,1.9834,539999997.0
2007-12-27 01:45:00,1.9834,1.98375,1.98311,1.98375,427600000.0
2007-12-27 02:00:00,1.9838,1.9842,1.9835,1.98415,1481600002.0
2007-12-27 02:15:00,1.98415,1.9846,1.98406,1.98437,754099998.0
2007-12-27 02:30:00,1.98428,1.98465,1.98397,1.9846,482300000.0
2007-12-27 02:45:00,1.9846,1.98475,1.98414,1.98425,1356300003.0
2007-12-27 03:00:00,1.98415,1.9843,1.98366,1.98369,667900002.0
2007-12-27 03:15:00,1.984,1.98425,1.98327,1.98405,436800001.0
2007-12-27 03:30:00,1.98405,1.9846,1.98395,1.9846,653100003.0
2007-12-27 03:45:00,1.9846,1.9848,1.98445,1.98475,907300001.0
2007-12-27 04:00:00,1.9848,1.9848,1.98445,1.98465,759900003.0
2007-12-27 04:15:00,1.98465,1.98475,1.98424,1.98475,562700000.0
2007-12-27 04:30:00,1.98475,1.98515,1.9847,1.98505,802600000.0
2007-12-27 04:45:00,1.985,1.98515,1.98461,1.98515,408600000.0
2007-12-27 05:00:00,1.98515,1.987,1.98505,1.9868,1712500000.0
2007-12-27 05:15:00,1.9868,1.98755,1.98665,1.98725,1632100000.0
2007-12-27 05:30:00,1.98735,1.98735,1.9868,1.98685,865599999.0
2007-12-27 05:45:00,1.98685,1.98705,1.9861,1.98615,1207300000.0
2007-12-27 06:00:00,1.98615,1.9862,1.9851,1.9855,2388199999.0
2007-12-27 06:15:00,1.98525,1.9867,1.98518,1.9867,1265699994.0
2007-12-27 06:30:00,1.98665,1.9868,1.98608,1.98645,686500003.0
2007-12-27 06:45:00,1.9867,1.98765,1.9863,1.98735,1221899990.0
2007-12-27 07:00:00,1.98745,1.98785,1.987,1.9873,1342199999.0
2007-12-27 07:15:00,1.9873,1.98755,1.98685,1.98695,578900000.0
2007-12-27 07:30:00,1.98695,1.9873,1.98615,1.98705,1096199999.0
2007-12-27 07:45:00,1.98705,1.98875,1.98675,1.98875,2906899993.0
2007-12-27 08:00:00,1.98875,1.9888,1.98725,1.98795,1859100001.0
2007-12-27 08:15:00,1.98795,1.98845,1.98775,1.98815,1360699999.0
2007-12-27 08:30:00,1.98815,1.9883,1.9877,1.98785,1431999998.0
2007-12-27 08:45:00,1.98785,1.988,1.98565,1.98565,2758300002.0
2007-12-27 09:00:00,1.98565,1.98725,1.98565,1.98615,3726600008.0
2007-12-27 09:15:00,1.98615,1.98625,1.98445,1.9854,5695399981.0
2007-12-27 09:30:00,1.9854,1.98635,1.9851,1.9857,5556899987.0
2007-12-27 09:45:00,1.9857,1.988,1.98565,1.9876,6704549997.0
2007-12-27 10:00:00,1.9876,1.9877,1.9852,1.98605,5532649987.0
2007-12-27 10:15:00,1.98595,1.9877,1.9858,1.9872,6818209983.0
2007-12-27 10:30:00,1.9872,1.9895,1.9866,1.9895,11681164989.0
2007-12-27 10:45:00,1.9895,1.9899,1.9879,1.9885,10425419987.0
2007-12-27 11:00:00,1.9888,1.9914,1.9884,1.98975,10650440006.0
2007-12-27 11:15:00,1.98975,1.9905,1.9891,1.9901,12783350001.0
2007-12-27 11:30:00,1.9901,1.99115,1.98965,1.99055,6918899990.0
2007-12-27 11:45:00,1.99055,1.99105,1.99025,1.99095,5002799995.0
2007-12-27 12:00:00,1.99105,1.99135,1.9905,1.99055,4192899994.0
2007-12-27 12:15:00,1.9906,1.99075,1.9896,1.98965,4549899996.0
2007-12-27 12:30:00,1.9897,1.99035,1.9883,1.99015,3824200003.0
2007-12-27 12:45:00,1.99015,1.99055,1.9896,1.98995,4830299996.0
2007-12-27 13:00:00,1.98995,1.99035,1.98875,1.9891,4577300008.0
2007-12-27 13:15:00,1.9891,1.9892,1.98765,1.9882,4208899989.0
2007-12-27 13:30:00,1.98815,1.98945,1.98795,1.988,3801200002.0
2007-12-27 13:45:00,1.988,1.98895,1.98695,1.98865,5081000000.0
2007-12-27 14:00:00,1.98865,1.98955,1.9882,1.98955,3528000000.0
2007-12-27 14:15:00,1.98955,1.99225,1.9892,1.99165,4140010003.0
2007-12-27 14:30:00,1.9917,1.9917,1.99035,1.99085,3152199999.0
2007-12-27 14:45:00,1.99085,1.99115,1.9903,1.991,3332299999.0
2007-12-27 15:00:00,1.99105,1.9917,1.99035,1.9917,5230600003.0
2007-12-27 15:15:00,1.9917,1.9933,1.99145,1.9926,5027000009.0
2007-12-27 15:30:00,1.99255,1.99495,1.99245,1.9943,8481420002.0
2007-12-27 15:45:00,1.9943,1.9959,1.9943,1.9946,4228399997.0
2007-12-27 16:00:00,1.9946,1.99525,1.9925,1.99295,6647499993.0
2007-12-27 16:15:00,1.99295,1.9935,1.9916,1.9935,4638200004.0
2007-12-27 16:30:00,1.9935,1.99355,1.9921,1.99245,4126810000.0
2007-12-27 16:45:00,1.99245,1.99275,1.99105,1.9911,3317000002.0
2007-12-27 17:00:00,1.9911,1.99135,1.99,1.99095,3345324997.0
2007-12-27 17:15:00,1.99095,1.99125,1.989,1.98945,2465500500.0
2007-12-27 17:30:00,1.98945,1.9902,1.98815,1.98835,3479012501.0
2007-12-27 17:45:00,1.98835,1.98875,1.98795,1.9884,2984099997.0
2007-12-27 18:00:00,1.9884,1.99025,1.9881,1.9901,3609250001.0
2007-12-27 18:15:00,1.9901,1.9923,1.99005,1.99015,7473200013.0
2007-12-27 18:30:00,1.99015,1.9902,1.989,1.9901,6100000005.0
2007-12-27 18:45:00,1.9901,1.9907,1.98995,1.99055,3839800000.0
2007-12-27 19:00:00,1.99055,1.9942,1.99055,1.9923,5638599991.0
2007-12-27 19:15:00,1.9923,1.99395,1.9913,1.9939,2091084996.0
2007-12-27 19:30:00,1.9939,1.99525,1.9937,1.9947,2276599999.0
2007-12-27 19:45:00,1.9947,1.9953,1.99445,1.99475,2837799999.0
2007-12-27 20:00:00,1.9948,1.99505,1.99385,1.9943,3248199994.0
2007-12-27 20:15:00,1.9943,1.99565,1.9942,1.9955,2392900002.0
2007-12-27 20:30:00,1.9955,1.996,1.99545,1.9958,1473400000.0
2007-12-27 20:45:00,1.99575,1.9962,1.99535,1.9956,2162699999.0
2007-12-27 21:00:00,1.9956,1.9966,1.9953,1.99575,2627600001.0
2007-12-27 21:15:00,1.99575,1.9958,1.9951,1.9954,2282100004.0
2007-12-27 21:30:00,1.9953,1.99585,1.9953,1.99575,1267000000.0
2007-12-27 21:45:00,1.99575,1.99625,1.99545,1.9956,2178199999.0
2007-12-27 22:00:00,1.9956,1.996,1.9947,1.9947,2339099997.0
2007-12-27 22:15:00,1.9947,1.9961,1.9947,1.9954,1644699997.0
2007-12-27 22:30:00,1.9954,1.9959,1.9948,1.99485,1406600000.0
2007-12-27 22:45:00,1.99485,1.9949,1.99425,1.9945,1779149995.0
2007-12-27 23:00:00,1.99445,1.995,1.9943,1.99485,549499999.0
2007-12-27 23:15:00,1.99485,1.99575,1.99475,1.99545,836400002.0
2007-12-27 23:30:00,1.99524,1.9957,1.99513,1.9956,160100000.0
2007-12-27 23:45:00,1.9956,1.99595,1.9951,1.9959,426300000.0
2007-12-28 00:00:00,1.9957,1.9959,1.99499,1.9955,3405399992.0
2007-12-28 00:15:00,1.9955,1.99575,1.9952,1.99534,808599997.0
2007-12-28 00:30:00,1.99545,1.99545,1.99505,1.99505,360700000.0
2007-12-28 00:45:00,1.9951,1.9951,1.99495,1.995,291800000.0
2007-12-28 01:00:00,1.9951,1.9953,1.9945,1.9952,502200000.0
2007-12-28 01:15:00,1.9953,1.99555,1.9947,1.995,493300000.0
2007-12-28 01:30:00,1.995,1.99555,1.9949,1.995,1744400000.0
2007-12-28 01:45:00,1.995,1.9953,1.99419,1.9944,1306900004.0
2007-12-28 02:00:00,1.99443,1.9961,1.99419,1.99575,1515000001.0
2007-12-28 02:15:00,1.9958,1.9966,1.9955,1.9963,1464100000.0
2007-12-28 02:30:00,1.9963,1.9964,1.99595,1.9962,963200001.0
2007-12-28 02:45:00,1.9962,1.9975,1.9955,1.99615,3118199994.0
2007-12-28 03:00:00,1.9962,1.9973,1.99615,1.99645,1973400004.0
2007-12-28 03:15:00,1.99645,1.99645,1.99555,1.9959,2254599987.0
2007-12-28 03:30:00,1.9959,1.9965,1.99545,1.9963,1943899997.0
2007-12-28 03:45:00,1.9963,1.99695,1.99545,1.9968,1748800000.0
2007-12-28 04:00:00,1.99685,1.9978,1.99645,1.99695,3444800001.0
2007-12-28 04:15:00,1.99695,1.99735,1.99585,1.9966,2319100000.0
2007-12-28 04:30:00,1.99645,1.99725,1.99605,1.9965,1338499999.0
2007-12-28 04:45:00,1.9964,1.9968,1.99605,1.99635,778399998.0
2007-12-28 05:00:00,1.99635,1.99645,1.99578,1.99624,676400000.0
2007-12-28 05:15:00,1.9962,1.99635,1.99586,1.996,584399999.0
2007-12-28 05:30:00,1.99605,1.99633,1.99535,1.99575,560600000.0
2007-12-28 05:45:00,1.99575,1.9961,1.99515,1.99555,997600000.0
2007-12-28 06:00:00,1.9956,1.99575,1.99507,1.9956,363800000.0
2007-12-28 06:15:00,1.9956,1.99565,1.995,1.99505,1249399996.0
2007-12-28 06:30:00,1.995,1.99615,1.9943,1.9943,1344999997.0
2007-12-28 06:45:00,1.9943,1.99565,1.9941,1.9954,1243700000.0
2007-12-28 07:00:00,1.9954,1.9956,1.9945,1.99485,1401900002.0
2007-12-28 07:15:00,1.9948,1.9957,1.9939,1.99465,1908649999.0
2007-12-28 07:30:00,1.99465,1.99645,1.9944,1.99555,2282500002.0
2007-12-28 07:45:00,1.99555,1.9962,1.9955,1.9957,1844099999.0
2007-12-28 08:00:00,1.9957,1.9962,1.9952,1.9955,1362000001.0
2007-12-28 08:15:00,1.9955,1.99635,1.9955,1.9961,2189299994.0
2007-12-28 08:30:00,1.99605,1.9971,1.996,1.99705,1239100000.0
2007-12-28 08:45:00,1.997,1.9975,1.9961,1.9965,2250299996.0
2007-12-28 09:00:00,1.99655,1.9976,1.9965,1.99685,3375262498.0
2007-12-28 09:15:00,1.9967,1.99735,1.9957,1.99625,3700500008.0
2007-12-28 09:30:00,1.99625,1.9979,1.9961,1.9975,7281599975.0
2007-12-28 09:45:00,1.99745,1.9984,1.99645,1.99775,8802999985.0
2007-12-28 10:00:00,1.99775,1.99785,1.99525,1.99585,6071100001.0
2007-12-28 10:15:00,1.99585,1.99635,1.99525,1.9955,4099999990.0
2007-12-28 10:30:00,1.9955,1.99625,1.9953,1.99545,4881199992.0
2007-12-28 10:45:00,1.99545,1.9968,1.99535,1.9966,4581999999.0
2007-12-28 11:00:00,1.9966,1.9983,1.9965,1.9977,8095400011.0
2007-12-28 11:15:00,1.9977,1.9983,1.9961,1.9965,10595300028.0
2007-12-28 11:30:00,1.9965,1.998,1.9964,1.9976,7609899987.0
2007-12-28 11:45:00,1.9976,1.998,1.9964,1.9976,8522050019.0
2007-12-28 12:00:00,1.9976,1.9982,1.99735,1.9974,6331500024.0
2007-12-28 12:15:00,1.99735,2.0006,1.99725,1.9996,14291349977.0
2007-12-28 12:30:00,1.9996,2.00025,1.9984,1.99955,15211049989.0
2007-12-28 12:45:00,1.99955,1.99975,1.99845,1.99975,5283250008.0
2007-12-28 13:00:00,1.9997,2.0022,1.99955,2.00195,5724799998.0
2007-12-28 13:15:00,2.00195,2.00205,1.99935,1.99955,5873400010.0
2007-12-28 13:30:00,1.99965,2.00145,1.9995,2.0004,7776099994.0
2007-12-28 13:45:00,2.0004,2.00095,1.9986,1.99965,5746980001.0
2007-12-28 14:00:00,1.99965,2.0002,1.9989,1.9999,5040950005.0
2007-12-28 14:15:00,1.99985,2.00005,1.9989,1.999,1652100000.0
2007-12-28 14:30:00,1.999,1.9999,1.99895,1.9996,2975099999.0
2007-12-28 14:45:00,1.9996,1.99985,1.99785,1.99835,2656100001.0
2007-12-28 15:00:00,1.99835,1.9995,1.99805,1.9995,6255799995.0
2007-12-28 15:15:00,1.9995,1.99955,1.99525,1.99585,7952200006.0
2007-12-28 15:30:00,1.99585,1.9965,1.99485,1.99575,6584940007.0
2007-12-28 15:45:00,1.99585,1.996,1.9942,1.9942,4568899995.0
2007-12-28 16:00:00,1.9942,1.9952,1.9926,1.99495,7271000000.0
2007-12-28 16:15:00,1.99495,1.99505,1.9936,1.9938,4782100002.0
2007-12-28 16:30:00,1.99385,1.9944,1.9922,1.99255,6339000000.0
2007-12-28 16:45:00,1.99255,1.9926,1.99015,1.9911,4920450001.0
2007-12-28 17:00:00,1.99125,1.9952,1.991,1.99425,6724300001.0
2007-12-28 17:15:00,1.9943,1.9951,1.99345,1.99405,5862500002.0
2007-12-28 17:30:00,1.99405,1.99535,1.99405,1.99515,4271600000.0
2007-12-28 17:45:00,1.9951,1.99525,1.99255,1.9928,3564599999.0
2007-12-28 18:00:00,1.9928,1.99395,1.9925,1.99345,4880450000.0
2007-12-28 18:15:00,1.9935,1.99435,1.9933,1.9942,3199700000.0
2007-12-28 18:30:00,1.9942,1.99625,1.9933,1.9943,5977902000.0
2007-12-28 18:45:00,1.9943,1.9943,1.9924,1.9927,6381649999.0
2007-12-28 19:00:00,1.9927,1.9932,1.99185,1.99195,5811700002.0
2007-12-28 19:15:00,1.992,1.99205,1.9911,1.9916,3698299995.0
2007-12-28 19:30:00,1.9916,1.9927,1.9916,1.9927,2178000007.0
2007-12-28 19:45:00,1.9927,1.993,1.9921,1.99265,2312900000.0
2007-12-28 20:00:00,1.99265,1.9927,1.99085,1.9911,2941250000.0
2007-12-28 20:15:00,1.9911,1.99145,1.99055,1.99095,1960600000.0
2007-12-28 20:30:00,1.99095,1.9915,1.99085,1.99105,2674800009.0
2007-12-28 20:45:00,1.99105,1.99215,1.991,1.9919,1615100000.0
2007-12-28 21:00:00,1.99195,1.9927,1.99175,1.9925,1422524999.0
2007-12-28 21:15:00,1.9925,1.9932,1.9924,1.9927,1878800000.0
2007-12-28 21:30:00,1.9929,1.9932,1.9922,1.9928,2923100001.0
2007-12-28 21:45:00,1.9928,1.99295,1.9923,1.9926,2443300005.0
2007-12-28 22:00:00,1.9926,1.9931,1.99165,1.993,1573600000.0
2007-12-28 22:15:00,1.993,1.9933,1.9923,1.9928,2279199983.0
2007-12-28 22:30:00,1.9929,1.99335,1.99245,1.99325,812900000.0
2007-12-28 22:45:00,1.99325,1.99325,1.9927,1.993,1098199997.0
2007-12-28 23:00:00,1.993,1.99326,1.99268,1.99281,798299998.0
2007-12-28 23:15:00,1.9929,1.99344,1.99266,1.99322,436599999.0
2007-12-28 23:30:00,1.99336,1.99565,1.99325,1.99556,633700000.0
2007-12-28 23:45:00,1.99553,1.99663,1.99519,1.99569,597400000.0
2007-12-31 00:00:00,1.997,1.9973,1.997,1.9971,947200000.0
2007-12-31 00:15:00,1.9972,1.9972,1.9969,1.9969,828800000.0
2007-12-31 00:30:00,1.9968,1.9973,1.9967,1.9972,1539200000.0
2007-12-31 00:45:00,1.9973,1.9978,1.9972,1.9977,1776000000.0
2007-12-31 01:00:00,1.9976,1.9976,1.9972,1.9972,1420800000.0
2007-12-31 01:15:00,1.9974,1.9977,1.9969,1.9969,1657600000.0
2007-12-31 01:30:00,1.997,1.997,1.9965,1.9966,1657600000.0
2007-12-31 01:45:00,1.9965,1.9971,1.9965,1.9971,1776000000.0
2007-12-31 02:00:00,1.9979,1.99795,1.9975,1.9975,854300000.0
2007-12-31 02:15:00,1.9975,1.9977,1.997,1.9972,2245799985.0
2007-12-31 02:30:00,1.9972,1.9972,1.9968,1.9969,1365300006.0
2007-12-31 02:45:00,1.9969,1.9976,1.99675,1.9976,810300002.0
2007-12-31 03:00:00,1.9976,1.9983,1.9975,1.9981,1113600000.0
2007-12-31 03:15:00,1.9981,1.9983,1.9973,1.99795,774800000.0
2007-12-31 03:30:00,1.9979,1.99855,1.99675,1.9973,997400000.0
2007-12-31 03:45:00,1.9973,1.9973,1.99545,1.9961,1056900000.0
2007-12-31 04:00:00,1.9961,1.9968,1.99589,1.9967,1180599999.0
2007-12-31 04:15:00,1.99682,1.99723,1.99622,1.997,1479699997.0
2007-12-31 04:30:00,1.997,1.9972,1.99605,1.99671,1582699995.0
2007-12-31 04:45:00,1.9969,1.9974,1.99668,1.997,643800000.0
2007-12-31 05:00:00,1.997,1.998,1.99695,1.9978,728600000.0
2007-12-31 05:15:00,1.9976,1.9978,1.99719,1.9978,1644599999.0
2007-12-31 05:30:00,1.9978,1.9982,1.99755,1.9978,1086799994.0
2007-12-31 05:45:00,1.9978,1.9983,1.99775,1.9982,374800000.0
2007-12-31 06:00:00,1.9981,1.9988,1.9981,1.9986,551299997.0
2007-12-31 06:15:00,1.9986,1.9986,1.99804,1.99845,477800000.0
2007-12-31 06:30:00,1.9984,1.9985,1.998,1.9984,2454899989.0
2007-12-31 06:45:00,1.9984,1.9988,1.9978,1.9981,663900000.0
2007-12-31 07:00:00,1.9981,1.9981,1.9974,1.9978,1021599998.0
2007-12-31 07:15:00,1.9978,1.9978,1.99706,1.9974,966399999.0
2007-12-31 07:30:00,1.99765,1.9978,1.9974,1.9976,463000000.0
2007-12-31 07:45:00,1.9977,1.9979,1.99717,1.9978,827799999.0
2007-12-31 08:00:00,1.9975,1.9977,1.9971,1.9976,417999997.0
2007-12-31 08:15:00,1.9977,1.9984,1.9971,1.9975,1477299998.0
2007-12-31 08:30:00,1.9975,1.9983,1.9974,1.9977,1291600001.0
2007-12-31 08:45:00,1.9977,1.9979,1.9971,1.9976,1709400003.0
2007-12-31 09:00:00,1.9977,1.9981,1.9975,1.998,3158499969.0
2007-12-31 09:15:00,1.998,1.998,1.9975,1.9978,502300000.0
2007-12-31 09:30:00,1.9978,1.998,1.9971,1.9973,3349899999.0
2007-12-31 09:45:00,1.9973,1.9981,1.9968,1.9977,4615799997.0
2007-12-31 10:00:00,1.9977,1.9988,1.9957,1.9958,6248800003.0
2007-12-31 10:15:00,1.9958,1.9983,1.9955,1.9979,6790600007.0
2007-12-31 10:30:00,1.9979,1.99805,1.9972,1.9974,3876400000.0
2007-12-31 10:45:00,1.9974,1.9974,1.996,1.99635,3650600004.0
2007-12-31 11:00:00,1.99635,1.99725,1.996,1.9972,5081899980.0
2007-12-31 11:15:00,1.9972,1.9974,1.9967,1.9972,3309199994.0
2007-12-31 11:30:00,1.9972,1.9983,1.99695,1.9978,2368000004.0
2007-12-31 11:45:00,1.9978,1.9999,1.9978,1.9994,4054399998.0
2007-12-31 12:00:00,1.9994,2.0022,1.999,2.00165,8008050046.0
2007-12-31 12:15:00,2.00165,2.0038,2.00165,2.0031,4379000005.0
2007-12-31 12:30:00,2.0031,2.00425,2.0028,2.0041,4004100004.0
2007-12-31 12:45:00,2.0041,2.00625,2.00385,2.00625,6635149989.0
2007-12-31 13:00:00,2.00625,2.00625,2.0016,2.002,5170699998.0
2007-12-31 13:15:00,2.002,2.0025,2.0013,2.0024,3870699999.0
2007-12-31 13:30:00,2.0024,2.0064,2.0024,2.0048,4797200001.0
2007-12-31 13:45:00,2.0048,2.0048,2.0026,2.0031,4744500004.0
2007-12-31 14:00:00,2.003,2.0048,2.0029,2.00445,3719449990.0
2007-12-31 14:15:00,2.00445,2.00495,2.0039,2.0039,3018199997.0
2007-12-31 14:30:00,2.0039,2.0065,2.00375,2.0058,2865300003.0
2007-12-31 14:45:00,2.0058,2.00675,2.0056,2.0063,4356099988.0
2007-12-31 15:00:00,2.00635,2.0075,2.006,2.00745,4802399990.0
2007-12-31 15:15:00,2.00735,2.0099,2.00735,2.0097,8105000005.0
2007-12-31 15:30:00,2.00965,2.01,2.009,2.0097,4953499995.0
2007-12-31 15:45:00,2.0097,2.0102,2.0083,2.0088,4446900000.0
2007-12-31 16:00:00,2.0088,2.0089,2.0071,2.0075,4044300002.0
2007-12-31 16:15:00,2.0076,2.0081,2.00725,2.0075,4320399999.0
2007-12-31 16:30:00,2.0075,2.0079,2.0041,2.0048,6264299999.0
2007-12-31 16:45:00,2.0049,2.0052,2.0021,2.0027,4695900000.0
2007-12-31 17:00:00,2.0027,2.0035,1.99685,1.99795,12763300005.0
2007-12-31 17:15:00,1.99795,2.00125,1.9975,1.99825,13964872513.0
2007-12-31 17:30:00,1.9984,1.9987,1.99525,1.99535,9124099990.0
2007-12-31 17:45:00,1.99535,1.9958,1.9908,1.9908,9246649986.0
2007-12-31 18:00:00,1.9908,1.9908,1.9864,1.9877,8221649795.0
2007-12-31 18:15:00,1.9876,1.9878,1.98185,1.9872,6063652000.0
2007-12-31 18:30:00,1.9872,1.9876,1.9819,1.9833,4895475002.0
2007-12-31 18:45:00,1.9834,1.9863,1.983,1.984,4436500001.0
2007-12-31 19:00:00,1.984,1.984,1.98095,1.98099,1874699997.0
2007-12-31 19:15:00,1.98129,1.9835,1.98104,1.9826,1835499998.0
2007-12-31 19:30:00,1.98277,1.98304,1.98162,1.98217,1924999996.0
2007-12-31 19:45:00,1.98209,1.98304,1.98175,1.98244,1906600002.0
2007-12-31 20:00:00,1.98215,1.98282,1.98146,1.9821,1300399999.0
2007-12-31 20:15:00,1.98212,1.98235,1.98155,1.98214,904900002.0
2007-12-31 20:30:00,1.98216,1.9845,1.98193,1.98436,721500001.0
2007-12-31 20:45:00,1.98441,1.98477,1.98358,1.9837,844700003.0
2007-12-31 21:00:00,1.98354,1.98413,1.98335,1.98389,665399997.0
2007-12-31 21:15:00,1.98375,1.98406,1.98301,1.98391,667499999.0
2007-12-31 21:30:00,1.98383,1.98542,1.9837,1.98484,586200002.0
2007-12-31 21:45:00,1.98498,1.98518,1.98397,1.98467,578700001.0
2007-12-31 22:00:00,1.98466,1.98522,1.9842,1.98495,495900001.0
2007-12-31 22:15:00,1.98502,1.98524,1.98473,1.98485,539399999.0
2007-12-31 22:30:00,1.98504,1.98564,1.98474,1.9852,709199997.0
2007-12-31 22:45:00,1.98519,1.98633,1.98475,1.9863,528099998.0
2007-12-31 23:00:00,1.98637,1.98674,1.98446,1.98446,521200000.0
2007-12-31 23:15:00,1.98481,1.98533,1.98416,1.98443,575100000.0
2007-12-31 23:30:00,1.98475,1.98592,1.98473,1.98554,587799998.0
2007-12-31 23:45:00,1.98546,1.98657,1.9841,1.98446,599099998.0
2008-01-01 00:00:00,1.98445,1.9865,1.9843,1.98628,467099999.0
2008-01-01 00:15:00,1.98631,1.98645,1.98557,1.98579,654600000.0
2008-01-01 00:30:00,1.98588,1.98616,1.98559,1.9858,517900000.0
2008-01-01 00:45:00,1.98575,1.98622,1.98553,1.98583,865900000.0
2008-01-01 01:00:00,1.98575,1.98615,1.98552,1.986,1670099998.0
2008-01-01 01:15:00,1.98582,1.98613,1.98557,1.98613,1359799996.0
2008-01-01 01:30:00,1.9858,1.98606,1.98562,1.98572,1019100001.0
2008-01-01 01:45:00,1.98586,1.98616,1.98536,1.98588,2275299994.0
2008-01-01 02:00:00,1.98608,1.9862,1.98488,1.98549,1822099994.0
2008-01-01 02:15:00,1.98561,1.98574,1.98464,1.98502,1324199998.0
2008-01-01 02:30:00,1.9849,1.9851,1.98418,1.98422,1801199998.0
2008-01-01 02:45:00,1.98432,1.98503,1.98422,1.98492,1270099997.0
2008-01-01 03:00:00,1.9848,1.98517,1.98439,1.98476,759399998.0
2008-01-01 03:15:00,1.98482,1.98498,1.98453,1.98477,450599998.0
2008-01-01 03:30:00,1.98475,1.98505,1.9845,1.98492,531399998.0
2008-01-01 03:45:00,1.98489,1.98516,1.98444,1.98496,358499999.0
2008-01-01 04:00:00,1.9848,1.98518,1.98471,1.98497,308200000.0
2008-01-01 04:15:00,1.98496,1.98526,1.98468,1.98468,503000000.0
2008-01-01 04:30:00,1.98503,1.9851,1.98444,1.98476,393499998.0
2008-01-01 04:45:00,1.98488,1.98504,1.98458,1.98484,437599998.0
2008-01-01 05:00:00,1.98508,1.98518,1.98458,1.98518,1191700000.0
2008-01-01 05:15:00,1.98501,1.98515,1.98455,1.98475,1473799992.0
2008-01-01 05:30:00,1.985,1.98515,1.98468,1.98493,1065099999.0
2008-01-01 05:45:00,1.9849,1.98528,1.98446,1.98485,2182800000.0
2008-01-01 06:00:00,1.98485,1.98513,1.98446,1.9848,1420399998.0
2008-01-01 06:15:00,1.98477,1.9851,1.98456,1.98494,1564899991.0
2008-01-01 06:30:00,1.985,1.98531,1.98467,1.98473,1675299995.0
2008-01-01 06:45:00,1.9848,1.9852,1.98455,1.98488,1925799998.0
2008-01-01 07:00:00,1.9849,1.98524,1.98456,1.98511,1306999999.0
2008-01-01 07:15:00,1.98508,1.98518,1.98485,1.98507,1026099999.0
2008-01-01 07:30:00,1.98493,1.98515,1.98451,1.98491,2507399997.0
2008-01-01 07:45:00,1.98488,1.98538,1.98461,1.98508,1441599998.0
2008-01-01 08:00:00,1.9848,1.9852,1.98466,1.9849,1084900002.0
2008-01-01 08:15:00,1.98487,1.98526,1.98446,1.98496,2467099999.0
2008-01-01 08:30:00,1.9849,1.9852,1.98467,1.98505,1051699999.0
2008-01-01 08:45:00,1.98508,1.98519,1.98462,1.98488,623099998.0
2008-01-01 09:00:00,1.98488,1.98535,1.98458,1.98515,580899999.0
2008-01-01 09:15:00,1.98534,1.98549,1.9848,1.98525,642899998.0
2008-01-01 09:30:00,1.98531,1.98546,1.98495,1.9853,329000001.0
2008-01-01 09:45:00,1.98521,1.98549,1.98492,1.98511,296000000.0
2008-01-01 10:00:00,1.98468,1.98552,1.98444,1.9853,275900000.0
2008-01-01 10:15:00,1.98561,1.98577,1.98496,1.98577,252700000.0
2008-01-01 10:30:00,1.9857,1.98586,1.98448,1.98519,321200000.0
2008-01-01 10:45:00,1.98533,1.98571,1.98485,1.98498,322899999.0
2008-01-01 11:00:00,1.9854,1.98588,1.98497,1.98555,290300000.0
2008-01-01 11:15:00,1.98536,1.98588,1.98458,1.98548,260400000.0
2008-01-01 11:30:00,1.98552,1.9856,1.98483,1.98493,290399999.0
2008-01-01 11:45:00,1.9849,1.9849,1.98375,1.98488,241600001.0
2008-01-01 12:00:00,1.98504,1.98523,1.98393,1.98518,265500000.0
2008-01-01 12:15:00,1.98477,1.98563,1.98426,1.98509,227300000.0
2008-01-01 12:30:00,1.98547,1.98568,1.9845,1.98453,303200001.0
2008-01-01 12:45:00,1.9845,1.9847,1.98376,1.98437,253499999.0
2008-01-01 13:00:00,1.9841,1.98519,1.98371,1.98475,252200000.0
2008-01-01 13:15:00,1.98445,1.98456,1.9836,1.98412,298299999.0
2008-01-01 13:30:00,1.98407,1.9843,1.98347,1.98415,313599999.0
2008-01-01 13:45:00,1.98422,1.98521,1.98393,1.98485,241900000.0
2008-01-01 14:00:00,1.985,1.98554,1.98479,1.98535,204000000.0
2008-01-01 14:15:00,1.98506,1.98527,1.9844,1.98493,271899999.0
2008-01-01 14:30:00,1.98523,1.9854,1.98417,1.98475,287899999.0
2008-01-01 14:45:00,1.98451,1.98545,1.98449,1.98526,329900000.0
2008-01-01 15:00:00,1.98535,1.98545,1.98477,1.98495,275100000.0
2008-01-01 15:15:00,1.9853,1.98543,1.98401,1.9843,242500000.0
2008-01-01 15:30:00,1.98419,1.98485,1.98388,1.9843,235100000.0
2008-01-01 15:45:00,1.98429,1.9852,1.98403,1.9852,259100001.0
2008-01-01 16:00:00,1.98523,1.9855,1.98429,1.98429,268999999.0
2008-01-01 16:15:00,1.98395,1.98524,1.98394,1.98481,358299999.0
2008-01-01 16:30:00,1.98496,1.98545,1.98467,1.98467,272200000.0
2008-01-01 16:45:00,1.98466,1.98535,1.98439,1.98495,283600000.0
2008-01-01 17:00:00,1.98502,1.98534,1.98407,1.98502,281000000.0
2008-01-01 17:15:00,1.98475,1.9853,1.98427,1.98463,326099999.0
2008-01-01 17:30:00,1.98475,1.98549,1.98401,1.98438,335499997.0
2008-01-01 17:45:00,1.98418,1.98451,1.98362,1.98377,301400000.0
2008-01-01 18:00:00,1.98361,1.98415,1.98361,1.98396,384499998.0
2008-01-01 18:15:00,1.98389,1.98412,1.98363,1.98384,432199999.0
2008-01-01 18:30:00,1.9838,1.98419,1.98368,1.98401,404199997.0
2008-01-01 18:45:00,1.98405,1.98415,1.98367,1.98399,402400000.0
2008-01-01 19:00:00,1.9839,1.98405,1.98355,1.9838,322500000.0
2008-01-01 19:15:00,1.98388,1.98419,1.98347,1.9841,268199999.0
2008-01-01 19:30:00,1.98392,1.98428,1.98361,1.9839,378300001.0
2008-01-01 19:45:00,1.98392,1.98584,1.98324,1.98584,325100000.0
2008-01-01 20:00:00,1.98615,1.9868,1.98527,1.98597,335300001.0
2008-01-01 20:15:00,1.98593,1.98652,1.98561,1.98605,513599998.0
2008-01-01 20:30:00,1.98647,1.98711,1.98588,1.98685,327199999.0
2008-01-01 20:45:00,1.98684,1.98708,1.98655,1.98697,324100000.0
2008-01-01 21:00:00,1.98665,1.9869,1.98595,1.98668,392600001.0
2008-01-01 21:15:00,1.98688,1.98697,1.98642,1.98675,330399999.0
2008-01-01 21:30:00,1.98675,1.98676,1.98533,1.986,254099999.0
2008-01-01 21:45:00,1.98592,1.98611,1.98556,1.98574,345199998.0
2008-01-01 22:00:00,1.98592,1.98621,1.98569,1.9862,340800000.0
2008-01-01 22:15:00,1.98578,1.98622,1.98561,1.98589,341200000.0
2008-01-01 22:30:00,1.98592,1.98592,1.98486,1.98553,1781699998.0
2008-01-01 22:45:00,1.98577,1.9859,1.98524,1.98542,1250399999.0
2008-01-01 23:00:00,1.9857,1.98598,1.98528,1.98533,1750399998.0
2008-01-01 23:15:00,1.98529,1.98626,1.98529,1.9857,1210099999.0
2008-01-01 23:30:00,1.98605,1.98612,1.98559,1.98595,723700000.0
2008-01-01 23:45:00,1.9859,1.98613,1.98575,1.98586,432399999.0
2008-01-02 00:00:00,1.98598,1.98672,1.98555,1.98635,1109800000.0
2008-01-02 00:15:00,1.9866,1.9867,1.9858,1.9866,890199994.0
2008-01-02 00:30:00,1.9865,1.9868,1.98621,1.9868,730199999.0
2008-01-02 00:45:00,1.9868,1.987,1.9863,1.9864,1033200001.0
2008-01-02 01:00:00,1.9865,1.98875,1.9863,1.98845,1274599993.0
2008-01-02 01:15:00,1.98845,1.9898,1.98845,1.9892,1953900006.0
2008-01-02 01:30:00,1.9892,1.98945,1.98845,1.98855,1243299995.0
2008-01-02 01:45:00,1.98855,1.9886,1.98655,1.98725,1543699996.0
2008-01-02 02:00:00,1.98725,1.9873,1.9858,1.986,1016299999.0
2008-01-02 02:15:00,1.986,1.98625,1.98595,1.986,1054200001.0
2008-01-02 02:30:00,1.98595,1.98665,1.985,1.985,2053799991.0
2008-01-02 02:45:00,1.98505,1.9852,1.98395,1.9845,2199099996.0
2008-01-02 03:00:00,1.9845,1.9847,1.98305,1.98315,967799999.0
2008-01-02 03:15:00,1.98315,1.98315,1.9825,1.98285,1223700000.0
2008-01-02 03:30:00,1.98285,1.98285,1.98195,1.98225,1238200001.0
2008-01-02 03:45:00,1.98215,1.98295,1.98205,1.9825,1999000002.0
2008-01-02 04:00:00,1.9825,1.9825,1.98155,1.9823,1461400000.0
2008-01-02 04:15:00,1.9823,1.9827,1.98175,1.9825,1497599997.0
2008-01-02 04:30:00,1.9825,1.98265,1.9821,1.98245,912049999.0
2008-01-02 04:45:00,1.98245,1.9836,1.98245,1.98355,841699999.0
2008-01-02 05:00:00,1.98355,1.98395,1.98315,1.9838,2261800000.0
2008-01-02 05:15:00,1.9838,1.9848,1.98375,1.9843,2443600001.0
2008-01-02 05:30:00,1.98435,1.98475,1.98405,1.98455,1365000000.0
2008-01-02 05:45:00,1.98455,1.98535,1.9845,1.9849,1095999999.0
2008-01-02 06:00:00,1.9849,1.9853,1.9848,1.9853,461500000.0
2008-01-02 06:15:00,1.98525,1.98655,1.98525,1.98635,3312000001.0
2008-01-02 06:30:00,1.98635,1.98655,1.9862,1.98635,1252600002.0
2008-01-02 06:45:00,1.98635,1.98705,1.98615,1.987,966100001.0
2008-01-02 07:00:00,1.987,1.98775,1.9868,1.98775,1183900001.0
2008-01-02 07:15:00,1.98775,1.98905,1.98735,1.9884,2817200005.0
2008-01-02 07:30:00,1.98855,1.98875,1.98755,1.98765,2917200000.0
2008-01-02 07:45:00,1.98765,1.98855,1.9876,1.98805,2260000000.0
2008-01-02 08:00:00,1.98805,1.98805,1.98625,1.98635,2384700000.0
2008-01-02 08:15:00,1.98635,1.98725,1.98635,1.9865,1039300000.0
2008-01-02 08:30:00,1.98645,1.98765,1.98645,1.98715,2518900006.0
2008-01-02 08:45:00,1.98715,1.98765,1.9863,1.9865,3651000000.0
2008-01-02 09:00:00,1.9865,1.98775,1.9865,1.98715,2276099998.0
2008-01-02 09:15:00,1.98715,1.98725,1.98605,1.98605,6018899976.0
2008-01-02 09:30:00,1.98605,1.98625,1.98385,1.9841,5715700015.0
2008-01-02 09:45:00,1.9841,1.9841,1.98125,1.9813,7473999973.0
2008-01-02 10:00:00,1.98125,1.9823,1.9787,1.982,10819900007.0
2008-01-02 10:15:00,1.982,1.9826,1.98025,1.9824,12208700053.0
2008-01-02 10:30:00,1.9824,1.9852,1.982,1.985,5572900020.0
2008-01-02 10:45:00,1.9851,1.9853,1.98225,1.9835,3913549993.0
2008-01-02 11:00:00,1.9835,1.9876,1.9833,1.9854,4681149991.0
2008-01-02 11:15:00,1.9854,1.986,1.98465,1.985,4447354012.0
2008-01-02 11:30:00,1.985,1.9858,1.98385,1.985,3478000004.0
2008-01-02 11:45:00,1.9849,1.9853,1.98405,1.9841,3297100005.0
2008-01-02 12:00:00,1.9842,1.9845,1.9833,1.9837,5856200000.0
2008-01-02 12:15:00,1.98375,1.98385,1.9822,1.9831,4335950004.0
2008-01-02 12:30:00,1.983,1.9836,1.98195,1.9836,4147400001.0
2008-01-02 12:45:00,1.9836,1.984,1.9829,1.9831,4624500000.0
2008-01-02 13:00:00,1.9831,1.9848,1.9831,1.98385,4886699999.0
2008-01-02 13:15:00,1.9839,1.9841,1.983,1.9834,2978899996.0
2008-01-02 13:30:00,1.9834,1.9858,1.98325,1.9855,3489186420.0
2008-01-02 13:45:00,1.98545,1.9856,1.98445,1.9845,3873700001.0
2008-01-02 14:00:00,1.9844,1.9865,1.9842,1.9851,7659800008.0
2008-01-02 14:15:00,1.9851,1.9861,1.98405,1.98425,6408399988.0
2008-01-02 14:30:00,1.98425,1.98525,1.9831,1.9834,5146999997.0
2008-01-02 14:45:00,1.9834,1.9834,1.98125,1.9818,6293199979.0
2008-01-02 15:00:00,1.98185,1.98305,1.9802,1.9807,10449880021.0
2008-01-02 15:15:00,1.98075,1.98225,1.97975,1.9807,7621230000.0
2008-01-02 15:30:00,1.9807,1.9821,1.97935,1.9803,7238200847.0
2008-01-02 15:45:00,1.98035,1.98075,1.9796,1.97975,7995175010.0
2008-01-02 16:00:00,1.9798,1.9803,1.9789,1.98025,8699400005.0
2008-01-02 16:15:00,1.98025,1.9809,1.97825,1.97855,10227450015.0
2008-01-02 16:30:00,1.97855,1.9801,1.97815,1.9798,8767899991.0
2008-01-02 16:45:00,1.97965,1.97965,1.97735,1.97835,7422700001.0
2008-01-02 17:00:00,1.97835,1.9823,1.978,1.9803,10799700007.0
2008-01-02 17:15:00,1.9803,1.9825,1.9796,1.9806,9079330006.0
2008-01-02 17:30:00,1.9806,1.9815,1.9787,1.97955,6924900002.0
2008-01-02 17:45:00,1.97955,1.98055,1.9779,1.9791,5873199994.0
2008-01-02 18:00:00,1.979,1.9817,1.9788,1.98025,9618049999.0
2008-01-02 18:15:00,1.9803,1.98135,1.9793,1.98065,11609800006.0
2008-01-02 18:30:00,1.98065,1.9834,1.9799,1.98265,8949799996.0
2008-01-02 18:45:00,1.98265,1.9842,1.98185,1.9821,8299399995.0
2008-01-02 19:00:00,1.98215,1.9838,1.9811,1.9815,5069300001.0
2008-01-02 19:15:00,1.9815,1.98225,1.98015,1.9803,5335699989.0
2008-01-02 19:30:00,1.9804,1.9809,1.97995,1.9803,3815699999.0
2008-01-02 19:45:00,1.98025,1.98065,1.97995,1.9801,3381200002.0
2008-01-02 20:00:00,1.9801,1.9818,1.9799,1.9816,4920899994.0
2008-01-02 20:15:00,1.98155,1.9821,1.981,1.9813,3556000012.0
2008-01-02 20:30:00,1.9813,1.9813,1.97995,1.9805,2941699999.0
2008-01-02 20:45:00,1.9805,1.9817,1.9803,1.9813,3137200002.0
2008-01-02 21:00:00,1.9813,1.9826,1.9812,1.9825,5756499990.0
2008-01-02 21:15:00,1.9825,1.9832,1.982,1.9821,4400250004.0
2008-01-02 21:30:00,1.9821,1.9822,1.98045,1.9808,5133999994.0
2008-01-02 21:45:00,1.9808,1.9811,1.98,1.9805,4402100001.0
2008-01-02 22:00:00,1.98045,1.98045,1.9797,1.98015,3718550009.0
2008-01-02 22:15:00,1.9801,1.9804,1.9795,1.9804,2153499999.0
2008-01-02 22:30:00,1.9804,1.9805,1.98,1.9804,2066350006.0
2008-01-02 22:45:00,1.9804,1.9809,1.9803,1.9808,2431987496.0
2008-01-02 23:00:00,1.9808,1.9816,1.9807,1.9814,2284600002.0
2008-01-02 23:15:00,1.9814,1.9818,1.9811,1.9815,2452589600.0
2008-01-02 23:30:00,1.9815,1.9817,1.98115,1.9814,2061389595.0
2008-01-02 23:45:00,1.9814,1.9817,1.9802,1.9806,1564999988.0
2008-01-03 00:00:00,1.9806,1.98095,1.98,1.98,3237700000.0
2008-01-03 00:15:00,1.98,1.9804,1.97954,1.9803,1725599995.0
2008-01-03 00:30:00,1.9803,1.981,1.98,1.9803,2299800002.0
2008-01-03 00:45:00,1.9803,1.9812,1.9803,1.9812,855299998.0
2008-01-03 01:00:00,1.9812,1.98145,1.981,1.9811,1406999996.0
2008-01-03 01:15:00,1.98115,1.9817,1.98115,1.9816,1133700000.0
2008-01-03 01:30:00,1.9816,1.9817,1.9806,1.9809,1174100000.0
2008-01-03 01:45:00,1.9809,1.98175,1.9806,1.9817,2721100000.0
2008-01-03 02:00:00,1.9817,1.98265,1.98135,1.9825,1546600004.0
2008-01-03 02:15:00,1.9824,1.98255,1.9815,1.98235,1210599999.0
2008-01-03 02:30:00,1.9824,1.9828,1.9822,1.9823,1315200000.0
2008-01-03 02:45:00,1.9823,1.9823,1.98195,1.9822,341300000.0
2008-01-03 03:00:00,1.9822,1.9822,1.9799,1.98025,3577700000.0
2008-01-03 03:15:00,1.98025,1.9804,1.9797,1.9801,1948299999.0
2008-01-03 03:30:00,1.9801,1.982,1.98005,1.9817,5951399995.0
2008-01-03 03:45:00,1.9817,1.9832,1.9816,1.98215,3648700001.0
2008-01-03 04:00:00,1.9821,1.98315,1.9821,1.98255,3917600002.0
2008-01-03 04:15:00,1.98245,1.9825,1.98165,1.98215,2989399997.0
2008-01-03 04:30:00,1.98215,1.9824,1.98095,1.981,1910400000.0
2008-01-03 04:45:00,1.98085,1.9813,1.9805,1.9806,2754699999.0
2008-01-03 05:00:00,1.9806,1.9812,1.9805,1.9812,1337100000.0
2008-01-03 05:15:00,1.9812,1.9812,1.98055,1.9809,597400000.0
2008-01-03 05:30:00,1.9809,1.98155,1.98075,1.9814,1788499982.0
2008-01-03 05:45:00,1.9814,1.9817,1.9808,1.98145,1236699998.0
2008-01-03 06:00:00,1.98145,1.9816,1.981,1.9813,1240600000.0
2008-01-03 06:15:00,1.98135,1.98325,1.98135,1.9832,2464400000.0
2008-01-03 06:30:00,1.9832,1.9838,1.9823,1.9824,4142500003.0
2008-01-03 06:45:00,1.98235,1.98335,1.98225,1.98275,3698000001.0
2008-01-03 07:00:00,1.98275,1.9833,1.98235,1.98285,1335300002.0
2008-01-03 07:15:00,1.98285,1.98305,1.98235,1.98265,1182300001.0
2008-01-03 07:30:00,1.9827,1.98285,1.9824,1.98245,1143900001.0
2008-01-03 07:45:00,1.98245,1.9827,1.9822,1.9822,1352100000.0
2008-01-03 08:00:00,1.9822,1.9823,1.9809,1.9811,2539800002.0
2008-01-03 08:15:00,1.9811,1.9815,1.9809,1.98095,1979000003.0
2008-01-03 08:30:00,1.98095,1.9829,1.98045,1.98135,3581499984.0
2008-01-03 08:45:00,1.9814,1.9825,1.98095,1.9825,2089999998.0
2008-01-03 09:00:00,1.9825,1.9833,1.98185,1.9829,3435649999.0
2008-01-03 09:15:00,1.983,1.9833,1.9823,1.9826,4122849998.0
2008-01-03 09:30:00,1.9826,1.9827,1.98,1.9807,6121050000.0
2008-01-03 09:45:00,1.9807,1.9807,1.97905,1.97975,5649000001.0
2008-01-03 10:00:00,1.9798,1.98065,1.97895,1.9792,6086800005.0
2008-01-03 10:15:00,1.9792,1.97945,1.97825,1.9784,4520899998.0
2008-01-03 10:30:00,1.9784,1.97885,1.9759,1.97835,5576350002.0
2008-01-03 10:45:00,1.97845,1.97905,1.97705,1.97715,5743799986.0
2008-01-03 11:00:00,1.97715,1.97885,1.97615,1.9774,3894750002.0
2008-01-03 11:15:00,1.9775,1.97765,1.97485,1.97555,4998699996.0
2008-01-03 11:30:00,1.97555,1.97605,1.9731,1.9733,6959300002.0
2008-01-03 11:45:00,1.9733,1.9733,1.97115,1.9725,8052599992.0
2008-01-03 12:00:00,1.97245,1.97425,1.9716,1.97425,6329149993.0
2008-01-03 12:15:00,1.97415,1.9759,1.97335,1.9754,5869000007.0
2008-01-03 12:30:00,1.9754,1.9758,1.972,1.97375,6833613368.0
2008-01-03 12:45:00,1.97375,1.9749,1.972,1.97445,8246599999.0
2008-01-03 13:00:00,1.97435,1.97515,1.97265,1.97425,5360699994.0
2008-01-03 13:15:00,1.97425,1.97575,1.974,1.97565,4105199993.0
2008-01-03 13:30:00,1.97565,1.9774,1.97545,1.97585,4983649999.0
2008-01-03 13:45:00,1.97585,1.97765,1.97545,1.97755,4615199985.0
2008-01-03 14:00:00,1.97755,1.9788,1.97705,1.9772,4283699989.0
2008-01-03 14:15:00,1.9772,1.97795,1.9768,1.9774,3364900000.0
2008-01-03 14:30:00,1.9774,1.9775,1.97405,1.97495,5848200003.0
2008-01-03 14:45:00,1.975,1.9787,1.97475,1.97855,4463225009.0
2008-01-03 15:00:00,1.97855,1.9826,1.97855,1.98075,8478300015.0
2008-01-03 15:15:00,1.98075,1.98185,1.97885,1.98005,7583599998.0
2008-01-03 15:30:00,1.98005,1.98015,1.9757,1.9757,7237599994.0
2008-01-03 15:45:00,1.97565,1.97645,1.9746,1.9752,6414799992.0
2008-01-03 16:00:00,1.9752,1.97645,1.97515,1.97605,5811220000.0
2008-01-03 16:15:00,1.97605,1.9772,1.97585,1.97655,5413549994.0
2008-01-03 16:30:00,1.97655,1.97705,1.97475,1.9751,5781700000.0
2008-01-03 16:45:00,1.9751,1.97655,1.974,1.9744,7283349993.0
2008-01-03 17:00:00,1.9744,1.97445,1.9723,1.97435,9572399998.0
2008-01-03 17:15:00,1.9743,1.97505,1.9734,1.97505,5960699994.0
2008-01-03 17:30:00,1.97505,1.9762,1.9735,1.97585,7160799995.0
2008-01-03 17:45:00,1.9758,1.97585,1.97055,1.9713,4529814998.0
2008-01-03 18:00:00,1.97125,1.97215,1.97055,1.97065,6779600004.0
2008-01-03 18:15:00,1.9707,1.97165,1.97055,1.97145,4438895998.0
2008-01-03 18:30:00,1.9715,1.9736,1.97115,1.97265,5645650001.0
2008-01-03 18:45:00,1.97265,1.97315,1.97225,1.97305,8977649993.0
2008-01-03 19:00:00,1.9731,1.97355,1.97255,1.9727,5339299992.0
2008-01-03 19:15:00,1.9727,1.97445,1.97265,1.9742,5555300006.0
2008-01-03 19:30:00,1.97425,1.97465,1.97365,1.97445,5485200001.0
2008-01-03 19:45:00,1.97445,1.97495,1.9744,1.97485,3349800015.0
2008-01-03 20:00:00,1.97485,1.97525,1.9748,1.975,4919899991.0
2008-01-03 20:15:00,1.975,1.97545,1.9741,1.9748,4844200009.0
2008-01-03 20:30:00,1.97475,1.9751,1.9739,1.9751,1983699999.0
2008-01-03 20:45:00,1.97505,1.9753,1.97415,1.97475,1828900000.0
2008-01-03 21:00:00,1.97475,1.97545,1.97445,1.97515,4147100000.0
2008-01-03 21:15:00,1.97525,1.97535,1.9749,1.97525,1443900001.0
2008-01-03 21:30:00,1.9753,1.97535,1.97495,1.97495,1854300015.0
2008-01-03 21:45:00,1.97495,1.9752,1.97325,1.97335,5387100000.0
2008-01-03 22:00:00,1.97315,1.97365,1.9726,1.9733,3561200000.0
2008-01-03 22:15:00,1.97325,1.97365,1.9729,1.9734,1815099995.0
2008-01-03 22:30:00,1.97335,1.97335,1.9729,1.9733,1079500000.0
2008-01-03 22:45:00,1.9733,1.97335,1.97305,1.97335,768600001.0
2008-01-03 23:00:00,1.97335,1.97345,1.97105,1.97155,2300399998.0
2008-01-03 23:15:00,1.97155,1.972,1.9705,1.97085,1561800002.0
2008-01-03 23:30:00,1.97085,1.9717,1.97065,1.9713,660750000.0
2008-01-03 23:45:00,1.9713,1.9714,1.97035,1.97085,1156200001.0
2008-01-04 00:00:00,1.9708,1.97185,1.9707,1.97151,5216999991.0
2008-01-04 00:15:00,1.9715,1.9726,1.9712,1.9725,12953600040.0
2008-01-04 00:30:00,1.9725,1.9741,1.9725,1.97305,902000001.0
2008-01-04 00:45:00,1.973,1.9732,1.9724,1.9724,93400000.0
2008-01-04 01:00:00,1.9724,1.9724,1.97195,1.9721,427700000.0
2008-01-04 01:15:00,1.972,1.9726,1.972,1.9726,352700000.0
2008-01-04 01:30:00,1.97265,1.9732,1.97213,1.97315,693899998.0
2008-01-04 01:45:00,1.97315,1.9737,1.97257,1.97365,507300000.0
2008-01-04 02:00:00,1.97365,1.9739,1.9731,1.9732,1138500006.0
2008-01-04 02:15:00,1.9734,1.9734,1.9715,1.9725,2310800002.0
2008-01-04 02:30:00,1.9725,1.9729,1.971,1.97125,1486100000.0
2008-01-04 02:45:00,1.97125,1.9716,1.9711,1.9715,891800000.0
2008-01-04 03:00:00,1.9715,1.97185,1.97135,1.97175,1314700000.0
2008-01-04 03:15:00,1.9718,1.97255,1.9713,1.97235,660800000.0
2008-01-04 03:30:00,1.97235,1.9731,1.97205,1.9727,714200000.0
2008-01-04 03:45:00,1.9728,1.97295,1.97215,1.97295,721100000.0
2008-01-04 04:00:00,1.973,1.97355,1.97265,1.97265,1650299995.0
2008-01-04 04:15:00,1.97265,1.97285,1.97155,1.9721,1044000002.0
2008-01-04 04:30:00,1.97215,1.9727,1.97175,1.972,1345200001.0
2008-01-04 04:45:00,1.972,1.97255,1.97172,1.97235,1263499990.0
2008-01-04 05:00:00,1.97235,1.9735,1.9723,1.9733,746650000.0
2008-01-04 05:15:00,1.9733,1.9733,1.9728,1.9732,762000000.0
2008-01-04 05:30:00,1.9732,1.9732,1.9716,1.97175,2209099999.0
2008-01-04 05:45:00,1.9718,1.972,1.9715,1.9716,1110200000.0
2008-01-04 06:00:00,1.9716,1.9716,1.9712,1.9712,1031300000.0
2008-01-04 06:15:00,1.9712,1.9715,1.9712,1.9714,1907399995.0
2008-01-04 06:30:00,1.9714,1.9716,1.97096,1.9715,1141199998.0
2008-01-04 06:45:00,1.9715,1.9716,1.97075,1.97135,984700000.0
2008-01-04 07:00:00,1.97135,1.97255,1.971,1.9713,3887399993.0
2008-01-04 07:15:00,1.9713,1.97205,1.9712,1.9718,1607499997.0
2008-01-04 07:30:00,1.9718,1.97275,1.9717,1.9725,1293300000.0
2008-01-04 07:45:00,1.97255,1.97265,1.97235,1.9725,677100000.0
2008-01-04 08:00:00,1.9725,1.973,1.9723,1.97295,1251700000.0
2008-01-04 08:15:00,1.97285,1.973,1.97225,1.97225,1105100005.0
2008-01-04 08:30:00,1.97225,1.97225,1.9711,1.9715,947599998.0
2008-01-04 08:45:00,1.9715,1.9715,1.9705,1.97065,770200000.0
2008-01-04 09:00:00,1.97055,1.97065,1.97,1.9705,1106100000.0
2008-01-04 09:15:00,1.9705,1.97105,1.9693,1.9694,2126700000.0
2008-01-04 09:30:00,1.9695,1.9696,1.9673,1.96935,2304199998.0
2008-01-04 09:45:00,1.9694,1.9704,1.9684,1.96925,2036600002.0
2008-01-04 10:00:00,1.96925,1.9698,1.96775,1.96975,4492775014.0
2008-01-04 10:15:00,1.9698,1.9722,1.9695,1.9714,4158539992.0
2008-01-04 10:30:00,1.9714,1.97185,1.97055,1.97075,2688314992.0
2008-01-04 10:45:00,1.9708,1.9714,1.9705,1.9711,2429099983.0
2008-01-04 11:00:00,1.9711,1.97115,1.97015,1.9706,3539899997.0
2008-01-04 11:15:00,1.97065,1.97125,1.97015,1.97015,3312199991.0
2008-01-04 11:30:00,1.97025,1.9772,1.97005,1.9754,7776910001.0
2008-01-04 11:45:00,1.9754,1.9777,1.9751,1.9766,6169734998.0
2008-01-04 12:00:00,1.9766,1.9799,1.9766,1.97775,8469874990.0
2008-01-04 12:15:00,1.97775,1.9795,1.9777,1.97855,3604199999.0
2008-01-04 12:30:00,1.97855,1.9797,1.97765,1.9797,5687470001.0
2008-01-04 12:45:00,1.9797,1.98005,1.9791,1.97935,5888345001.0
2008-01-04 13:00:00,1.9793,1.97995,1.97905,1.9791,1457000001.0
2008-01-04 13:15:00,1.9791,1.97945,1.97845,1.9791,2621800004.0
2008-01-04 13:30:00,1.97915,1.97915,1.97665,1.97695,3308650000.0
2008-01-04 13:45:00,1.97695,1.97805,1.9768,1.97705,3981500002.0
2008-01-04 14:00:00,1.97705,1.9773,1.97565,1.976,2468500002.0
2008-01-04 14:15:00,1.976,1.97605,1.9748,1.9748,4137692133.0
2008-01-04 14:30:00,1.9748,1.9748,1.97345,1.9737,4417399996.0
2008-01-04 14:45:00,1.9737,1.97505,1.97355,1.97475,3978200001.0
2008-01-04 15:00:00,1.97475,1.9777,1.97425,1.977,3789000000.0
2008-01-04 15:15:00,1.977,1.9785,1.97605,1.97625,5433350007.0
2008-01-04 15:30:00,1.97607,1.98495,1.97565,1.98045,10310749974.0
2008-01-04 15:45:00,1.98045,1.9816,1.9784,1.9805,8212789998.0
2008-01-04 16:00:00,1.9805,1.9815,1.9796,1.98075,10497299991.0
2008-01-04 16:15:00,1.98075,1.981,1.97935,1.9797,5800200004.0
2008-01-04 16:30:00,1.9797,1.98045,1.97795,1.978,6554220000.0
2008-01-04 16:45:00,1.978,1.9783,1.9734,1.97515,8710500000.0
2008-01-04 17:00:00,1.97515,1.97515,1.9716,1.97465,7214650000.0
2008-01-04 17:15:00,1.97465,1.97595,1.9742,1.97435,4686500001.0
2008-01-04 17:30:00,1.97435,1.97675,1.9738,1.9765,4415049974.0
2008-01-04 17:45:00,1.9765,1.9768,1.9736,1.97445,4464349999.0
2008-01-04 18:00:00,1.97445,1.9763,1.97395,1.97625,9847799968.0
2008-01-04 18:15:00,1.97625,1.9763,1.9747,1.97495,2504774999.0
2008-01-04 18:30:00,1.97495,1.97625,1.9749,1.97535,3518649993.0
2008-01-04 18:45:00,1.9754,1.9756,1.97475,1.9753,3818599997.0
2008-01-04 19:00:00,1.9753,1.97545,1.97335,1.97385,2622199999.0
2008-01-04 19:15:00,1.97385,1.97485,1.9728,1.9748,4304150000.0
2008-01-04 19:30:00,1.9748,1.9748,1.9724,1.9724,2079250000.0
2008-01-04 19:45:00,1.9724,1.97255,1.97135,1.97175,1690600001.0
2008-01-04 20:00:00,1.97175,1.97225,1.9711,1.97225,2540649998.0
2008-01-04 20:15:00,1.97225,1.97325,1.97195,1.973,1903300002.0
2008-01-04 20:30:00,1.973,1.97315,1.97255,1.97275,1744400000.0
2008-01-04 20:45:00,1.97275,1.97355,1.9727,1.97355,2241677287.0
2008-01-04 21:00:00,1.9735,1.9735,1.9722,1.9727,3612299991.0
2008-01-04 21:15:00,1.97275,1.97315,1.9727,1.9728,1915500001.0
2008-01-04 21:30:00,1.9728,1.9729,1.97165,1.97225,1947000000.0
2008-01-04 21:45:00,1.97225,1.97285,1.97215,1.9724,1879299997.0
2008-01-04 22:00:00,1.97225,1.97245,1.97195,1.97215,889100000.0
2008-01-04 22:15:00,1.97215,1.97235,1.97145,1.97155,535100000.0
2008-01-04 22:30:00,1.97155,1.9718,1.97125,1.97175,817800001.0
2008-01-04 22:45:00,1.97175,1.9721,1.9714,1.9716,1436699999.0
2008-01-04 23:00:00,1.9716,1.9719,1.97075,1.97097,1942100000.0
2008-01-04 23:15:00,1.97096,1.97127,1.97072,1.97093,1219999998.0
2008-01-04 23:30:00,1.97092,1.97234,1.97066,1.97226,1505900000.0
2008-01-04 23:45:00,1.97224,1.97383,1.97203,1.97331,1580499998.0
2008-01-07 00:00:00,1.9736,1.9739,1.9725,1.9727,9400599978.0
2008-01-07 00:15:00,1.9728,1.9728,1.9721,1.9723,11109799974.0
2008-01-07 00:30:00,1.9722,1.9723,1.9715,1.972,9400599978.0
2008-01-07 00:45:00,1.9721,1.9725,1.9718,1.9718,7691399982.0
2008-01-07 01:00:00,1.9717,1.972,1.9712,1.9712,5127599988.0
2008-01-07 01:15:00,1.9711,1.9722,1.9711,1.972,6836799984.0
2008-01-07 01:30:00,1.9719,1.9719,1.9717,1.9717,8545999980.0
2008-01-07 01:45:00,1.9718,1.972,1.9712,1.9713,10255199976.0
2008-01-07 02:00:00,1.9717,1.97175,1.971,1.97105,3628600002.0
2008-01-07 02:15:00,1.971,1.97205,1.9709,1.97185,2960400001.0
2008-01-07 02:30:00,1.9718,1.9719,1.9715,1.9715,1993700000.0
2008-01-07 02:45:00,1.97155,1.97205,1.97115,1.9712,6183300000.0
2008-01-07 03:00:00,1.9712,1.9715,1.971,1.9712,5188199976.0
2008-01-07 03:15:00,1.9712,1.97215,1.97055,1.97075,7053299966.0
2008-01-07 03:30:00,1.97075,1.97095,1.9704,1.9709,4174700005.0
2008-01-07 03:45:00,1.9709,1.9717,1.9708,1.97145,3439499992.0
2008-01-07 04:00:00,1.97135,1.9715,1.9707,1.9709,2550499992.0
2008-01-07 04:15:00,1.9709,1.97135,1.97075,1.9711,2728699999.0
2008-01-07 04:30:00,1.97115,1.97125,1.96825,1.96895,5229249988.0
2008-01-07 04:45:00,1.969,1.9692,1.9681,1.96855,5493999998.0
2008-01-07 05:00:00,1.9685,1.96915,1.9682,1.969,4523000004.0
2008-01-07 05:15:00,1.969,1.97035,1.96885,1.96945,4056500013.0
2008-01-07 05:30:00,1.9693,1.9695,1.96855,1.969,3002200002.0
2008-01-07 05:45:00,1.96895,1.9702,1.9686,1.96975,3472600000.0
2008-01-07 06:00:00,1.96975,1.97035,1.9693,1.97035,1535900000.0
2008-01-07 06:15:00,1.97035,1.97055,1.96965,1.96975,2802400000.0
2008-01-07 06:30:00,1.96975,1.96975,1.96905,1.9692,2432700000.0
2008-01-07 06:45:00,1.9692,1.97035,1.9692,1.97015,2196500000.0
2008-01-07 07:00:00,1.97015,1.97065,1.96975,1.97005,3010900000.0
2008-01-07 07:15:00,1.97005,1.97055,1.96985,1.97035,3124500000.0
2008-01-07 07:30:00,1.9703,1.97115,1.9703,1.97075,2155800000.0
2008-01-07 07:45:00,1.97075,1.971,1.9701,1.9705,2282800011.0
2008-01-07 08:00:00,1.9705,1.9706,1.9695,1.9697,3132300007.0
2008-01-07 08:15:00,1.9697,1.9697,1.96835,1.9687,3241400000.0
2008-01-07 08:30:00,1.9687,1.969,1.96835,1.9685,2084300000.0
2008-01-07 08:45:00,1.9685,1.971,1.96845,1.9698,4111670797.0
2008-01-07 09:00:00,1.9697,1.96985,1.9683,1.96885,3218400002.0
2008-01-07 09:15:00,1.96885,1.9706,1.96835,1.9693,3397599999.0
2008-01-07 09:30:00,1.9692,1.97015,1.96855,1.96865,3571649999.0
2008-01-07 09:45:00,1.96865,1.96865,1.9652,1.967,6345249998.0
2008-01-07 10:00:00,1.967,1.96785,1.96535,1.96745,3999459988.0
2008-01-07 10:15:00,1.96745,1.96975,1.96695,1.96955,7799960008.0
2008-01-07 10:30:00,1.96955,1.9727,1.96915,1.97155,7226589986.0
2008-01-07 10:45:00,1.97155,1.97325,1.97135,1.9726,8967000009.0
2008-01-07 11:00:00,1.9726,1.97375,1.97165,1.9722,7735799996.0
2008-01-07 11:15:00,1.9722,1.97375,1.97195,1.9729,6207000005.0
2008-01-07 11:30:00,1.9729,1.97335,1.97205,1.97255,5574700000.0
2008-01-07 11:45:00,1.97255,1.97315,1.97215,1.973,7842500013.0
2008-01-07 12:00:00,1.973,1.9732,1.96995,1.9702,9812560008.0
2008-01-07 12:15:00,1.9702,1.9714,1.9697,1.97115,6520350003.0
2008-01-07 12:30:00,1.97115,1.9713,1.9704,1.9705,6303899995.0
2008-01-07 12:45:00,1.9705,1.97245,1.97035,1.97175,8121099992.0
2008-01-07 13:00:00,1.97175,1.9733,1.9712,1.97255,6724249999.0
2008-01-07 13:15:00,1.97255,1.97295,1.97225,1.9723,5792000002.0
2008-01-07 13:30:00,1.9723,1.9738,1.97225,1.97315,7400100008.0
2008-01-07 13:45:00,1.97315,1.97365,1.97295,1.9734,7141600003.0
2008-01-07 14:00:00,1.9734,1.97365,1.9721,1.9727,7468800004.0
2008-01-07 14:15:00,1.9727,1.9748,1.97205,1.97325,8409135003.0
2008-01-07 14:30:00,1.9732,1.9738,1.97185,1.9719,11578238783.0
2008-01-07 14:45:00,1.9719,1.97295,1.971,1.9713,7902400006.0
2008-01-07 15:00:00,1.9713,1.97345,1.9712,1.97285,10564700028.0
2008-01-07 15:15:00,1.9728,1.9743,1.97255,1.9732,9258950001.0
2008-01-07 15:30:00,1.9732,1.9736,1.9714,1.9716,10917650013.0
2008-01-07 15:45:00,1.97165,1.9737,1.9716,1.9736,9957700000.0
2008-01-07 16:00:00,1.9736,1.9738,1.97195,1.97195,12069999989.0
2008-01-07 16:15:00,1.97195,1.97265,1.97185,1.97215,11046200030.0
2008-01-07 16:30:00,1.9722,1.974,1.9719,1.9738,9036299995.0
2008-01-07 16:45:00,1.97375,1.9739,1.9722,1.97225,8126299992.0
2008-01-07 17:00:00,1.97225,1.9729,1.9718,1.97235,10053299992.0
2008-01-07 17:15:00,1.97235,1.973,1.97205,1.9728,12132850014.0
2008-01-07 17:30:00,1.9728,1.97435,1.97275,1.9742,12766799985.0
2008-01-07 17:45:00,1.9742,1.9756,1.9742,1.97535,10877489999.0
2008-01-07 18:00:00,1.9753,1.9756,1.9714,1.9721,10551564496.0
2008-01-07 18:15:00,1.97205,1.9723,1.9686,1.9687,10189144999.0
2008-01-07 18:30:00,1.9686,1.9699,1.9679,1.96925,10815762505.0
2008-01-07 18:45:00,1.96925,1.9709,1.9692,1.97005,7902099997.0
2008-01-07 19:00:00,1.97015,1.9706,1.96965,1.96975,4680100003.0
2008-01-07 19:15:00,1.96975,1.9718,1.96975,1.9717,3923000001.0
2008-01-07 19:30:00,1.9717,1.972,1.9713,1.97185,4209000000.0
2008-01-07 19:45:00,1.9718,1.97185,1.9709,1.9711,4609749998.0
2008-01-07 20:00:00,1.9711,1.97165,1.971,1.97145,3719200001.0
2008-01-07 20:15:00,1.97145,1.97195,1.97095,1.97195,4029300000.0
2008-01-07 20:30:00,1.97195,1.97205,1.97115,1.97145,4403200004.0
2008-01-07 20:45:00,1.97145,1.9718,1.9712,1.97125,1927500000.0
2008-01-07 21:00:00,1.97125,1.9715,1.9709,1.9711,3141400001.0
2008-01-07 21:15:00,1.9711,1.97135,1.97085,1.9711,4141200006.0
2008-01-07 21:30:00,1.97115,1.97125,1.97055,1.9707,4938600002.0
2008-01-07 21:45:00,1.9707,1.97075,1.9697,1.9697,4321299999.0
2008-01-07 22:00:00,1.96975,1.9723,1.96935,1.972,7660300005.0
2008-01-07 22:15:00,1.97205,1.97215,1.97035,1.97045,6490999997.0
2008-01-07 22:30:00,1.97045,1.97045,1.9697,1.9698,5221599995.0
2008-01-07 22:45:00,1.9698,1.9699,1.96935,1.9697,2941850001.0
2008-01-07 23:00:00,1.9697,1.9702,1.96885,1.96895,6558500012.0
2008-01-07 23:15:00,1.96895,1.9692,1.9681,1.9689,4827500007.0
2008-01-07 23:30:00,1.9689,1.96915,1.96845,1.96895,2713800004.0
2008-01-07 23:45:00,1.96895,1.97,1.96895,1.9699,2175999999.0
2008-01-08 00:00:00,1.9699,1.97,1.96875,1.96915,4501800034.0
2008-01-08 00:15:00,1.96915,1.96945,1.96865,1.96935,1556399995.0
2008-01-08 00:30:00,1.96935,1.96945,1.9688,1.9689,2163099993.0
2008-01-08 00:45:00,1.9689,1.9691,1.96845,1.96865,1424399994.0
2008-01-08 01:00:00,1.96865,1.96865,1.9675,1.96755,4803800012.0
2008-01-08 01:15:00,1.9675,1.96795,1.96735,1.96765,3483100002.0
2008-01-08 01:30:00,1.96765,1.96765,1.96715,1.96715,1494699999.0
2008-01-08 01:45:00,1.96715,1.9673,1.9664,1.9666,3613499997.0
2008-01-08 02:00:00,1.9666,1.96815,1.96655,1.96775,3103000003.0
2008-01-08 02:15:00,1.96775,1.96855,1.96695,1.967,2332000000.0
2008-01-08 02:30:00,1.967,1.96935,1.96695,1.96915,4177400007.0
2008-01-08 02:45:00,1.96915,1.9693,1.96865,1.9689,4041650006.0
2008-01-08 03:00:00,1.96885,1.9706,1.96875,1.97,5890500006.0
2008-01-08 03:15:00,1.97,1.97015,1.96775,1.96815,3785349999.0
2008-01-08 03:30:00,1.9682,1.96835,1.9675,1.96785,3792299997.0
2008-01-08 03:45:00,1.96785,1.9704,1.96765,1.96985,4415500001.0
2008-01-08 04:00:00,1.96985,1.97085,1.9698,1.97085,4423800017.0
2008-01-08 04:15:00,1.97095,1.97115,1.96915,1.9695,3456299994.0
2008-01-08 04:30:00,1.96955,1.96985,1.96935,1.9697,2693100005.0
2008-01-08 04:45:00,1.9697,1.97125,1.96965,1.9709,4469300008.0
2008-01-08 05:00:00,1.9709,1.9711,1.97015,1.97045,3990100004.0
2008-01-08 05:15:00,1.97045,1.97265,1.97025,1.97175,4949299996.0
2008-01-08 05:30:00,1.97175,1.9722,1.97125,1.97145,2649599995.0
2008-01-08 05:45:00,1.97145,1.97175,1.9709,1.97145,2685000010.0
2008-01-08 06:00:00,1.97145,1.97235,1.97095,1.97095,3118400002.0
2008-01-08 06:15:00,1.97095,1.97165,1.97085,1.97145,3827399999.0
2008-01-08 06:30:00,1.97145,1.9718,1.97105,1.9711,2484700004.0
2008-01-08 06:45:00,1.9711,1.97125,1.97075,1.97085,1771100001.0
2008-01-08 07:00:00,1.97085,1.97215,1.9708,1.97215,3576999992.0
2008-01-08 07:15:00,1.97215,1.9722,1.97155,1.9717,3689799994.0
2008-01-08 07:30:00,1.97175,1.9718,1.97125,1.97145,2516699999.0
2008-01-08 07:45:00,1.97145,1.97155,1.97095,1.97125,1990900000.0
2008-01-08 08:00:00,1.97125,1.9721,1.9711,1.97195,2614200001.0
2008-01-08 08:15:00,1.97195,1.9722,1.97135,1.97205,2512799998.0
2008-01-08 08:30:00,1.97205,1.97205,1.9703,1.97185,4126999996.0
2008-01-08 08:45:00,1.97185,1.97465,1.97125,1.9744,6810974999.0
2008-01-08 09:00:00,1.9744,1.97685,1.97335,1.97525,4282500000.0
2008-01-08 09:15:00,1.9753,1.9777,1.97505,1.9764,5634700001.0
2008-01-08 09:30:00,1.97635,1.9786,1.9756,1.9782,9904500003.0
2008-01-08 09:45:00,1.9782,1.97945,1.97695,1.97735,6739000008.0
2008-01-08 10:00:00,1.97735,1.98155,1.9772,1.9792,5882079998.0
2008-01-08 10:15:00,1.9792,1.98165,1.9788,1.98155,8580349979.0
2008-01-08 10:30:00,1.9815,1.98285,1.98105,1.98155,5039154993.0
2008-01-08 10:45:00,1.98155,1.9824,1.98145,1.98195,5069049996.0
2008-01-08 11:00:00,1.982,1.98215,1.98075,1.98125,4259462504.0
2008-01-08 11:15:00,1.98125,1.9815,1.97895,1.97915,4794800023.0
2008-01-08 11:30:00,1.97895,1.9792,1.97785,1.9787,5087200009.0
2008-01-08 11:45:00,1.9787,1.9806,1.9784,1.9804,4897600008.0
2008-01-08 12:00:00,1.9804,1.98055,1.9764,1.97765,8513354994.0
2008-01-08 12:15:00,1.97765,1.97845,1.97655,1.97775,7242799999.0
2008-01-08 12:30:00,1.97775,1.9781,1.9774,1.97785,5104499995.0
2008-01-08 12:45:00,1.97785,1.97795,1.9758,1.97605,5976600000.0
2008-01-08 13:00:00,1.97615,1.977,1.97545,1.977,6462300004.0
2008-01-08 13:15:00,1.97695,1.977,1.97455,1.97605,7999174999.0
2008-01-08 13:30:00,1.9761,1.97675,1.9757,1.97665,6180199992.0
2008-01-08 13:45:00,1.97665,1.97665,1.97345,1.97495,7021249987.0
2008-01-08 14:00:00,1.97495,1.97565,1.97365,1.97455,3647341090.0
2008-01-08 14:15:00,1.97455,1.9772,1.97455,1.9765,7796700005.0
2008-01-08 14:30:00,1.9765,1.97735,1.9754,1.97655,7001400010.0
2008-01-08 14:45:00,1.97655,1.9776,1.97655,1.977,7803012497.0
2008-01-08 15:00:00,1.97695,1.97705,1.9741,1.9752,9842549998.0
2008-01-08 15:15:00,1.97515,1.97635,1.97505,1.97555,4654600010.0
2008-01-08 15:30:00,1.97555,1.9759,1.97505,1.97515,7125999999.0
2008-01-08 15:45:00,1.97515,1.9754,1.9743,1.97495,9068499987.0
2008-01-08 16:00:00,1.97495,1.97515,1.97355,1.9748,10792499995.0
2008-01-08 16:15:00,1.9748,1.9753,1.97405,1.97525,11154837448.0
2008-01-08 16:30:00,1.9752,1.9762,1.975,1.97585,7691399994.0
2008-01-08 16:45:00,1.97585,1.97755,1.97575,1.97725,10556799998.0
2008-01-08 17:00:00,1.97725,1.97835,1.9759,1.97645,8879900006.0
2008-01-08 17:15:00,1.97645,1.9771,1.9753,1.97595,8992800003.0
2008-01-08 17:30:00,1.976,1.97615,1.97185,1.97235,9653538125.0
2008-01-08 17:45:00,1.97235,1.97415,1.9723,1.9734,7430299997.0
2008-01-08 18:00:00,1.9734,1.97475,1.97325,1.9745,8148899995.0
2008-01-08 18:15:00,1.9745,1.97485,1.9742,1.9744,7660849986.0
2008-01-08 18:30:00,1.9744,1.97465,1.97365,1.9744,8083349983.0
2008-01-08 18:45:00,1.9744,1.97445,1.97225,1.9729,9225700015.0
2008-01-08 19:00:00,1.9729,1.97415,1.9725,1.97345,4539100000.0
2008-01-08 19:15:00,1.97345,1.97375,1.97295,1.9733,2728000000.0
2008-01-08 19:30:00,1.97325,1.97385,1.9732,1.97385,3572000003.0
2008-01-08 19:45:00,1.97385,1.9741,1.97315,1.97325,4089199990.0
2008-01-08 20:00:00,1.97325,1.97435,1.9731,1.9735,3225049998.0
2008-01-08 20:15:00,1.97345,1.97495,1.97335,1.97435,7629900013.0
2008-01-08 20:30:00,1.97435,1.9747,1.9737,1.9737,6998100020.0
2008-01-08 20:45:00,1.97375,1.97385,1.9731,1.9735,3977900000.0
2008-01-08 21:00:00,1.9735,1.97375,1.9713,1.9718,6115700000.0
2008-01-08 21:15:00,1.97185,1.97255,1.9715,1.9724,3141400000.0
2008-01-08 21:30:00,1.9724,1.97275,1.9713,1.9716,3767200005.0
2008-01-08 21:45:00,1.9716,1.9724,1.9711,1.9712,3694900002.0
2008-01-08 22:00:00,1.97115,1.9721,1.9708,1.97175,1606100000.0
2008-01-08 22:15:00,1.97175,1.9727,1.97145,1.97235,3726999995.0
2008-01-08 22:30:00,1.97235,1.97305,1.97215,1.97255,3080500001.0
2008-01-08 22:45:00,1.9725,1.97265,1.97135,1.9719,3869665000.0
2008-01-08 23:00:00,1.9719,1.97265,1.9719,1.97235,3265199995.0
2008-01-08 23:15:00,1.97235,1.97245,1.97085,1.9723,3407099997.0
2008-01-08 23:30:00,1.9723,1.9727,1.972,1.97255,2567399991.0
2008-01-08 23:45:00,1.97255,1.9733,1.97215,1.973,2220699998.0
2008-01-09 00:00:00,1.973,1.973,1.97205,1.9722,5127400000.0
2008-01-09 00:15:00,1.9722,1.97275,1.97195,1.97235,1838799995.0
2008-01-09 00:30:00,1.9723,1.9729,1.97215,1.97275,1184699999.0
2008-01-09 00:45:00,1.97275,1.9728,1.9723,1.9726,1180800000.0
2008-01-09 01:00:00,1.9726,1.97275,1.9723,1.9725,2065600000.0
2008-01-09 01:15:00,1.97255,1.97355,1.9724,1.97315,1690700000.0
2008-01-09 01:30:00,1.9732,1.97325,1.9718,1.97205,2083300001.0
2008-01-09 01:45:00,1.97205,1.97205,1.97115,1.97135,1341000000.0
2008-01-09 02:00:00,1.9714,1.9722,1.9713,1.97185,4155300003.0
2008-01-09 02:15:00,1.97205,1.97315,1.97185,1.97275,3039700000.0
2008-01-09 02:30:00,1.97275,1.97315,1.97235,1.9728,3970299987.0
2008-01-09 02:45:00,1.9726,1.97375,1.97235,1.97335,3895949985.0
2008-01-09 03:00:00,1.97335,1.9734,1.9729,1.973,2958699995.0
2008-01-09 03:15:00,1.973,1.97345,1.9722,1.9734,3327099988.0
2008-01-09 03:30:00,1.9734,1.9743,1.9732,1.97375,2923100001.0
2008-01-09 03:45:00,1.97375,1.9743,1.9737,1.97415,1912900000.0
2008-01-09 04:00:00,1.9742,1.97475,1.97385,1.974,2452200000.0
2008-01-09 04:15:00,1.97405,1.97405,1.97355,1.97385,2911600000.0
2008-01-09 04:30:00,1.97385,1.97445,1.97385,1.97435,2969600001.0
2008-01-09 04:45:00,1.9743,1.97495,1.97395,1.97495,3421800001.0
2008-01-09 05:00:00,1.97495,1.97495,1.97375,1.97385,3287200002.0
2008-01-09 05:15:00,1.97385,1.9739,1.97365,1.9738,2345400000.0
2008-01-09 05:30:00,1.9738,1.97415,1.97345,1.97395,1701899999.0
2008-01-09 05:45:00,1.97395,1.97415,1.9737,1.97395,3676500008.0
2008-01-09 06:00:00,1.974,1.97625,1.97385,1.97605,3808599992.0
2008-01-09 06:15:00,1.97605,1.97615,1.97515,1.9755,3994500008.0
2008-01-09 06:30:00,1.9755,1.9756,1.97515,1.97535,2466799989.0
2008-01-09 06:45:00,1.97535,1.97585,1.97505,1.9758,2421200010.0
2008-01-09 07:00:00,1.9758,1.9762,1.97535,1.97545,4181199995.0
2008-01-09 07:15:00,1.97545,1.9759,1.97515,1.9753,3793800006.0
2008-01-09 07:30:00,1.9752,1.9754,1.9747,1.9751,3909349983.0
2008-01-09 07:45:00,1.9751,1.9751,1.97265,1.97355,5421299993.0
2008-01-09 08:00:00,1.9736,1.97425,1.973,1.97335,6164100014.0
2008-01-09 08:15:00,1.97335,1.97335,1.9726,1.97295,3487900004.0
2008-01-09 08:30:00,1.97295,1.9732,1.97245,1.9727,1797900001.0
2008-01-09 08:45:00,1.9727,1.97345,1.9725,1.9734,2915299999.0
2008-01-09 09:00:00,1.9734,1.97395,1.97005,1.9709,4850600001.0
2008-01-09 09:15:00,1.97085,1.97095,1.9689,1.96935,4530200000.0
2008-01-09 09:30:00,1.9693,1.97205,1.96835,1.97115,5936599998.0
2008-01-09 09:45:00,1.97115,1.9717,1.97015,1.97125,4893608195.0
2008-01-09 10:00:00,1.97125,1.97125,1.96745,1.9682,6179999986.0
2008-01-09 10:15:00,1.96815,1.9697,1.96765,1.96935,4014350000.0
2008-01-09 10:30:00,1.96935,1.96935,1.96385,1.9647,6405349998.0
2008-01-09 10:45:00,1.96475,1.9661,1.96305,1.9647,6422349995.0
2008-01-09 11:00:00,1.9647,1.96515,1.96375,1.9645,6277499998.0
2008-01-09 11:15:00,1.9645,1.96555,1.9624,1.9624,5599249996.0
2008-01-09 11:30:00,1.96245,1.96345,1.96175,1.9623,5669400000.0
2008-01-09 11:45:00,1.96235,1.96365,1.96175,1.9636,4905749995.0
2008-01-09 12:00:00,1.96355,1.96365,1.9622,1.96225,4030000000.0
2008-01-09 12:15:00,1.96225,1.9636,1.96215,1.9636,3844900002.0
2008-01-09 12:30:00,1.9636,1.96415,1.96335,1.964,6250199993.0
2008-01-09 12:45:00,1.964,1.96435,1.96355,1.9636,5692762500.0
2008-01-09 13:00:00,1.9636,1.9643,1.9625,1.96405,9012500009.0
2008-01-09 13:15:00,1.96405,1.96435,1.9636,1.9641,5069000001.0
2008-01-09 13:30:00,1.9641,1.9653,1.9638,1.9644,6771300006.0
2008-01-09 13:45:00,1.96445,1.96465,1.96385,1.96405,6470400000.0
2008-01-09 14:00:00,1.9641,1.96425,1.9603,1.9613,8088900011.0
2008-01-09 14:15:00,1.9613,1.9629,1.961,1.96205,4727899997.0
2008-01-09 14:30:00,1.96205,1.9621,1.96075,1.96155,3633200009.0
2008-01-09 14:45:00,1.96155,1.9624,1.96085,1.961,4678100001.0
2008-01-09 15:00:00,1.961,1.9618,1.9605,1.96095,9330799988.0
2008-01-09 15:15:00,1.96095,1.9635,1.95995,1.9624,9945300001.0
2008-01-09 15:30:00,1.9624,1.9627,1.95945,1.9598,7221200003.0
2008-01-09 15:45:00,1.9598,1.96145,1.95845,1.96145,8588099995.0
2008-01-09 16:00:00,1.96145,1.96245,1.96045,1.96115,7626112497.0
2008-01-09 16:15:00,1.96115,1.9616,1.95855,1.959,7130999997.0
2008-01-09 16:30:00,1.959,1.9597,1.9586,1.9587,10415387505.0
2008-01-09 16:45:00,1.9587,1.9596,1.9585,1.95905,11538300003.0
2008-01-09 17:00:00,1.959,1.96025,1.959,1.95945,10346799998.0
2008-01-09 17:15:00,1.95945,1.95965,1.95775,1.9583,10358799999.0
2008-01-09 17:30:00,1.9583,1.95905,1.95715,1.95775,11352049997.0
2008-01-09 17:45:00,1.95775,1.9585,1.9569,1.95815,10265999991.0
2008-01-09 18:00:00,1.9581,1.9588,1.95685,1.95735,8826249992.0
2008-01-09 18:15:00,1.95735,1.95855,1.95535,1.9557,9558100005.0
2008-01-09 18:30:00,1.9557,1.9578,1.9557,1.9572,11255149992.0
2008-01-09 18:45:00,1.9572,1.95755,1.95615,1.95615,10698800005.0
2008-01-09 19:00:00,1.95615,1.9573,1.9555,1.95695,8929900010.0
2008-01-09 19:15:00,1.95695,1.9575,1.9554,1.9558,6614349999.0
2008-01-09 19:30:00,1.9558,1.95645,1.9556,1.956,6995218773.0
2008-01-09 19:45:00,1.956,1.95665,1.95575,1.956,7686600000.0
2008-01-09 20:00:00,1.956,1.95695,1.95565,1.95685,6439899984.0
2008-01-09 20:15:00,1.95685,1.95755,1.9567,1.9568,5631371080.0
2008-01-09 20:30:00,1.9568,1.9572,1.95625,1.95645,5356050000.0
2008-01-09 20:45:00,1.95645,1.9572,1.9562,1.9572,4752100005.0
2008-01-09 21:00:00,1.9572,1.9573,1.95575,1.9572,7483750001.0
2008-01-09 21:15:00,1.9572,1.95725,1.95595,1.9565,4967799995.0
2008-01-09 21:30:00,1.9565,1.9574,1.956,1.95705,6992900000.0
2008-01-09 21:45:00,1.95705,1.95755,1.9568,1.95705,5103399998.0
2008-01-09 22:00:00,1.95705,1.95825,1.95665,1.9575,4961699999.0
2008-01-09 22:15:00,1.9575,1.9586,1.9573,1.9581,4439300000.0
2008-01-09 22:30:00,1.95815,1.9587,1.9576,1.95855,5162512998.0
2008-01-09 22:45:00,1.95855,1.959,1.9577,1.9585,4774500000.0
2008-01-09 23:00:00,1.9585,1.959,1.95755,1.95755,2921599999.0
2008-01-09 23:15:00,1.95755,1.9578,1.9573,1.9576,2903299984.0
2008-01-09 23:30:00,1.9576,1.9585,1.9573,1.9584,4388599996.0
2008-01-09 23:45:00,1.9584,1.95875,1.958,1.9583,3789399990.0
2008-01-10 00:00:00,1.9582,1.9584,1.9573,1.9578,4535499998.0
2008-01-10 00:15:00,1.9578,1.9578,1.9572,1.9577,1581700006.0
2008-01-10 00:30:00,1.95788,1.9581,1.9563,1.9566,3301200000.0
2008-01-10 00:45:00,1.9566,1.9579,1.9564,1.9575,1461000006.0
2008-01-10 01:00:00,1.9575,1.9579,1.957,1.9576,2063700006.0
2008-01-10 01:15:00,1.9576,1.9577,1.957,1.9574,1841600001.0
2008-01-10 01:30:00,1.9574,1.9577,1.9571,1.9577,1951700000.0
2008-01-10 01:45:00,1.9577,1.9577,1.9568,1.9573,1509699995.0
2008-01-10 02:00:00,1.9573,1.95735,1.9565,1.9569,4277500002.0
2008-01-10 02:15:00,1.9569,1.9585,1.9568,1.9582,6128699998.0
2008-01-10 02:30:00,1.9582,1.9589,1.95815,1.9585,2389400000.0
2008-01-10 02:45:00,1.95845,1.95855,1.95775,1.95805,2659300005.0
2008-01-10 03:00:00,1.95805,1.95865,1.95775,1.9585,2074500000.0
2008-01-10 03:15:00,1.95855,1.95895,1.95805,1.95805,2733300000.0
2008-01-10 03:30:00,1.95805,1.9581,1.9571,1.9575,2799499994.0
2008-01-10 03:45:00,1.9575,1.9577,1.95715,1.95745,2073100003.0
2008-01-10 04:00:00,1.95745,1.9576,1.95685,1.9571,1894800000.0
2008-01-10 04:15:00,1.9571,1.95775,1.9571,1.95735,2482700001.0
2008-01-10 04:30:00,1.95735,1.9579,1.95705,1.9579,2375600000.0
2008-01-10 04:45:00,1.9579,1.95845,1.95775,1.95785,2147900000.0
2008-01-10 05:00:00,1.95785,1.9581,1.9573,1.95755,2254850000.0
2008-01-10 05:15:00,1.95755,1.95815,1.95745,1.958,1941099999.0
2008-01-10 05:30:00,1.958,1.95865,1.95795,1.95835,2831599998.0
2008-01-10 05:45:00,1.95835,1.95895,1.95795,1.95825,4013699995.0
2008-01-10 06:00:00,1.95825,1.9585,1.9576,1.95795,1759450000.0
2008-01-10 06:15:00,1.95795,1.95805,1.9555,1.9557,3782900004.0
2008-01-10 06:30:00,1.95565,1.95635,1.9556,1.956,2051950000.0
2008-01-10 06:45:00,1.956,1.95635,1.95565,1.95575,3439799997.0
2008-01-10 07:00:00,1.95575,1.95655,1.95575,1.9561,3183999994.0
2008-01-10 07:15:00,1.9562,1.95665,1.956,1.9562,2384799996.0
2008-01-10 07:30:00,1.9562,1.95665,1.95605,1.95645,2528299994.0
2008-01-10 07:45:00,1.95645,1.95755,1.95645,1.95705,3345840002.0
2008-01-10 08:00:00,1.957,1.9588,1.9569,1.95865,6002000009.0
2008-01-10 08:15:00,1.95865,1.95865,1.95675,1.9577,2839900002.0
2008-01-10 08:30:00,1.9577,1.95795,1.9562,1.95695,2790899988.0
2008-01-10 08:45:00,1.9569,1.95735,1.9562,1.9564,2228000000.0
2008-01-10 09:00:00,1.95645,1.95665,1.9551,1.9556,3119799984.0
2008-01-10 09:15:00,1.9556,1.9564,1.95545,1.9558,1885750000.0
2008-01-10 09:30:00,1.9558,1.95645,1.9556,1.95605,2329299996.0
2008-01-10 09:45:00,1.95605,1.95615,1.954,1.955,2874650006.0
2008-01-10 10:00:00,1.955,1.95585,1.9545,1.9556,5055819995.0
2008-01-10 10:15:00,1.95565,1.95745,1.9556,1.9571,3477379999.0
2008-01-10 10:30:00,1.9571,1.95805,1.95655,1.957,3849290005.0
2008-01-10 10:45:00,1.95705,1.95825,1.95655,1.95755,2685900004.0
2008-01-10 11:00:00,1.95755,1.9579,1.957,1.95765,2439100006.0
2008-01-10 11:15:00,1.95765,1.95855,1.9572,1.95835,3744400001.0
2008-01-10 11:30:00,1.95845,1.95895,1.95715,1.9586,2707159999.0
2008-01-10 11:45:00,1.9586,1.96235,1.95785,1.96145,6185959998.0
2008-01-10 12:00:00,1.96145,1.96335,1.96045,1.96335,9572284995.0
2008-01-10 12:15:00,1.9633,1.96385,1.96245,1.9635,9249900003.0
2008-01-10 12:30:00,1.9635,1.96495,1.9633,1.96475,9913960018.0
2008-01-10 12:45:00,1.9647,1.96475,1.9622,1.96225,8496399994.0
2008-01-10 13:00:00,1.96225,1.96275,1.9612,1.96165,7262400007.0
2008-01-10 13:15:00,1.96165,1.9617,1.96045,1.9605,5568150003.0
2008-01-10 13:30:00,1.9605,1.96135,1.9604,1.9606,5561399996.0
2008-01-10 13:45:00,1.96055,1.96205,1.9585,1.9605,13656355023.0
2008-01-10 14:00:00,1.9605,1.96685,1.9605,1.96515,11723669998.0
2008-01-10 14:15:00,1.96515,1.9652,1.9622,1.96235,7269600000.0
2008-01-10 14:30:00,1.96235,1.9629,1.95855,1.95995,9357610018.0
2008-01-10 14:45:00,1.95995,1.96035,1.9545,1.95525,11458724999.0
2008-01-10 15:00:00,1.95525,1.95765,1.95525,1.95635,8944019998.0
2008-01-10 15:15:00,1.9564,1.9573,1.9563,1.9563,5991100001.0
2008-01-10 15:30:00,1.9563,1.9569,1.95485,1.95645,8314400001.0
2008-01-10 15:45:00,1.95645,1.95705,1.95485,1.9552,8013850002.0
2008-01-10 16:00:00,1.95525,1.95705,1.9549,1.9562,9282499997.0
2008-01-10 16:15:00,1.95615,1.9587,1.95615,1.95725,12682650009.0
2008-01-10 16:30:00,1.9572,1.9619,1.9572,1.9608,10559700001.0
2008-01-10 16:45:00,1.96075,1.96245,1.95855,1.95895,10973099994.0
2008-01-10 17:00:00,1.95895,1.9599,1.9575,1.95905,9058200003.0
2008-01-10 17:15:00,1.95905,1.9595,1.95575,1.956,9429762992.0
2008-01-10 17:30:00,1.95595,1.95765,1.9552,1.9575,9051299995.0
2008-01-10 17:45:00,1.9575,1.95755,1.9553,1.95735,8504549995.0
2008-01-10 18:00:00,1.95735,1.95855,1.95635,1.9567,9563700005.0
2008-01-10 18:15:00,1.95675,1.95745,1.9561,1.95715,11018899985.0
2008-01-10 18:30:00,1.95715,1.95785,1.95645,1.95645,7856800001.0
2008-01-10 18:45:00,1.95645,1.95735,1.95605,1.9563,4316199997.0
2008-01-10 19:00:00,1.95625,1.95635,1.95515,1.95585,6623399997.0
2008-01-10 19:15:00,1.95575,1.95985,1.9557,1.9595,6654400002.0
2008-01-10 19:30:00,1.9595,1.9612,1.95575,1.95595,8366924989.0
2008-01-10 19:45:00,1.95595,1.9595,1.9559,1.95855,15211180692.0
2008-01-10 20:00:00,1.9585,1.959,1.95705,1.95815,9711686358.0
2008-01-10 20:15:00,1.95815,1.9602,1.95775,1.9595,6956450010.0
2008-01-10 20:30:00,1.95945,1.9596,1.9579,1.95865,7231750015.0
2008-01-10 20:45:00,1.95865,1.9597,1.95775,1.95805,8994800005.0
2008-01-10 21:00:00,1.95815,1.95815,1.95685,1.9575,7092700000.0
2008-01-10 21:15:00,1.9575,1.95875,1.95745,1.95835,4753850001.0
2008-01-10 21:30:00,1.95835,1.95955,1.9576,1.95955,6769499999.0
2008-01-10 21:45:00,1.95955,1.9611,1.95935,1.96095,7175900003.0
2008-01-10 22:00:00,1.96095,1.96095,1.9595,1.96,6889799997.0
2008-01-10 22:15:00,1.96,1.9611,1.95985,1.9605,5429699998.0
2008-01-10 22:30:00,1.9605,1.9634,1.9605,1.96275,8427799996.0
2008-01-10 22:45:00,1.96275,1.9631,1.9624,1.9629,4954399995.0
2008-01-10 23:00:00,1.96285,1.96305,1.9618,1.9627,5827399993.0
2008-01-10 23:15:00,1.96265,1.96265,1.96145,1.9616,3749199992.0
2008-01-10 23:30:00,1.96165,1.9621,1.96135,1.962,3552799996.0
2008-01-10 23:45:00,1.962,1.96205,1.96085,1.9613,2252900005.0
2008-01-11 00:00:00,1.96125,1.9614,1.96,1.9603,5361799999.0
2008-01-11 00:15:00,1.9603,1.9607,1.9599,1.96015,1820200003.0
2008-01-11 00:30:00,1.96015,1.96115,1.96,1.9607,2272000000.0
2008-01-11 00:45:00,1.9607,1.9617,1.96055,1.9615,1718499999.0
2008-01-11 01:00:00,1.9615,1.96175,1.96105,1.9611,1399499999.0
2008-01-11 01:15:00,1.9611,1.96175,1.96095,1.9617,2217199995.0
2008-01-11 01:30:00,1.96165,1.96185,1.9604,1.96055,1319599999.0
2008-01-11 01:45:00,1.96055,1.9613,1.9602,1.96125,1344500000.0
2008-01-11 02:00:00,1.96125,1.96165,1.96055,1.96065,1704499997.0
2008-01-11 02:15:00,1.96065,1.96105,1.96015,1.96075,3053499999.0
2008-01-11 02:30:00,1.96075,1.96085,1.96055,1.96085,1817799999.0
2008-01-11 02:45:00,1.96085,1.96115,1.9607,1.96085,1824400001.0
2008-01-11 03:00:00,1.96085,1.96115,1.9605,1.9609,3534399997.0
2008-01-11 03:15:00,1.9609,1.961,1.9605,1.9607,1667700001.0
2008-01-11 03:30:00,1.96065,1.96095,1.9606,1.96095,2078499997.0
2008-01-11 03:45:00,1.96095,1.96115,1.9608,1.96105,3355100000.0
2008-01-11 04:00:00,1.96105,1.96125,1.96085,1.9612,2495100000.0
2008-01-11 04:15:00,1.9612,1.96145,1.96085,1.9613,2413600001.0
2008-01-11 04:30:00,1.9613,1.96165,1.96125,1.9613,2786200001.0
2008-01-11 04:45:00,1.9613,1.96305,1.96125,1.96255,3871099993.0
2008-01-11 05:00:00,1.96255,1.96325,1.96215,1.9622,2379499998.0
2008-01-11 05:15:00,1.9622,1.96235,1.9617,1.96185,2423499996.0
2008-01-11 05:30:00,1.96185,1.96315,1.9617,1.96255,2531999999.0
2008-01-11 05:45:00,1.96255,1.96355,1.96235,1.96275,2235100001.0
2008-01-11 06:00:00,1.96275,1.96275,1.96185,1.96235,2082799999.0
2008-01-11 06:15:00,1.96235,1.96285,1.96125,1.96155,3278570000.0
2008-01-11 06:30:00,1.96155,1.96225,1.96145,1.96165,3563660003.0
2008-01-11 06:45:00,1.96165,1.96255,1.96155,1.9617,2604299999.0
2008-01-11 07:00:00,1.96185,1.96195,1.9613,1.96165,2411700004.0
2008-01-11 07:15:00,1.96165,1.96175,1.9613,1.9615,3549299994.0
2008-01-11 07:30:00,1.9615,1.962,1.96125,1.9615,3343099997.0
2008-01-11 07:45:00,1.9615,1.9616,1.9574,1.9591,6150499997.0
2008-01-11 08:00:00,1.9591,1.95935,1.9585,1.9591,4397699997.0
2008-01-11 08:15:00,1.95915,1.95965,1.9589,1.9596,3649600005.0
2008-01-11 08:30:00,1.9596,1.9605,1.95665,1.95725,4425849991.0
2008-01-11 08:45:00,1.95725,1.95745,1.9501,1.95235,8937899991.0
2008-01-11 09:00:00,1.95235,1.95235,1.95025,1.951,8280699997.0
2008-01-11 09:15:00,1.951,1.9521,1.9503,1.9507,6719562498.0
2008-01-11 09:30:00,1.9507,1.9524,1.9505,1.95125,7138299995.0
2008-01-11 09:45:00,1.95125,1.9538,1.95095,1.9525,8918899984.0
2008-01-11 10:00:00,1.95245,1.9541,1.9509,1.9527,7854040019.0
2008-01-11 10:15:00,1.9527,1.95375,1.9518,1.95335,6702000002.0
2008-01-11 10:30:00,1.95335,1.95465,1.9523,1.9541,5257449999.0
2008-01-11 10:45:00,1.9541,1.9545,1.952,1.953,6692650000.0
2008-01-11 11:00:00,1.953,1.9542,1.9523,1.95405,6048499999.0
2008-01-11 11:15:00,1.95405,1.9542,1.95095,1.951,7020599996.0
2008-01-11 11:30:00,1.951,1.95215,1.94895,1.95,7213230000.0
2008-01-11 11:45:00,1.95,1.9518,1.9483,1.9518,7511049999.0
2008-01-11 12:00:00,1.9518,1.95565,1.95165,1.95355,8127320011.0
2008-01-11 12:15:00,1.95355,1.95545,1.9535,1.95385,6674499999.0
2008-01-11 12:30:00,1.95385,1.95635,1.95315,1.95565,5642980002.0
2008-01-11 12:45:00,1.95565,1.95595,1.9546,1.95585,4506499998.0
2008-01-11 13:00:00,1.95585,1.95725,1.9551,1.9563,6201595000.0
2008-01-11 13:15:00,1.95635,1.95745,1.9562,1.95685,5389700000.0
2008-01-11 13:30:00,1.95685,1.95685,1.95565,1.95635,3959550002.0
2008-01-11 13:45:00,1.95635,1.95685,1.95555,1.95625,3767299999.0
2008-01-11 14:00:00,1.95625,1.95845,1.95565,1.95685,4366819999.0
2008-01-11 14:15:00,1.95685,1.9572,1.95615,1.95685,3552699988.0
2008-01-11 14:30:00,1.9567,1.9582,1.9567,1.95765,2565099999.0
2008-01-11 14:45:00,1.95765,1.95935,1.9568,1.95905,3437920006.0
2008-01-11 15:00:00,1.95905,1.96145,1.95765,1.9579,4765189996.0
2008-01-11 15:15:00,1.95785,1.9588,1.95735,1.95745,3843750002.0
2008-01-11 15:30:00,1.95755,1.95985,1.95545,1.9556,5931399999.0
2008-01-11 15:45:00,1.9556,1.95695,1.9553,1.95605,5697499999.0
2008-01-11 16:00:00,1.95595,1.95685,1.9556,1.95635,5774600002.0
2008-01-11 16:15:00,1.95635,1.95755,1.9563,1.95705,5729099997.0
2008-01-11 16:30:00,1.9571,1.9583,1.95705,1.9579,4180949998.0
2008-01-11 16:45:00,1.9579,1.95865,1.95765,1.9578,6075200004.0
2008-01-11 17:00:00,1.9578,1.95985,1.95775,1.95975,5961999997.0
2008-01-11 17:15:00,1.95975,1.9602,1.9586,1.95865,6314196004.0
2008-01-11 17:30:00,1.95865,1.95925,1.95785,1.95905,5460714999.0
2008-01-11 17:45:00,1.959,1.95985,1.95775,1.9582,6944600008.0
2008-01-11 18:00:00,1.9582,1.95925,1.9571,1.95915,4311700004.0
2008-01-11 18:15:00,1.9591,1.96155,1.9591,1.9613,6700349993.0
2008-01-11 18:30:00,1.9613,1.96175,1.9594,1.95945,4793705010.0
2008-01-11 18:45:00,1.9594,1.95945,1.9583,1.95895,4835900018.0
2008-01-11 19:00:00,1.95895,1.9592,1.95835,1.9588,4877899991.0
2008-01-11 19:15:00,1.9588,1.9591,1.9567,1.95715,2735200003.0
2008-01-11 19:30:00,1.9572,1.9587,1.9569,1.9582,2875599999.0
2008-01-11 19:45:00,1.9582,1.9599,1.95815,1.9598,2126000000.0
2008-01-11 20:00:00,1.9598,1.9607,1.9565,1.9567,4912850000.0
2008-01-11 20:15:00,1.9567,1.9572,1.95615,1.95685,3231700004.0
2008-01-11 20:30:00,1.95685,1.95745,1.95685,1.9572,1377400000.0
2008-01-11 20:45:00,1.9572,1.9574,1.9563,1.95735,3204200004.0
2008-01-11 21:00:00,1.95735,1.95865,1.9572,1.95745,3965350008.0
2008-01-11 21:15:00,1.95745,1.95795,1.95665,1.95715,2864300000.0
2008-01-11 21:30:00,1.9572,1.95795,1.95705,1.9578,2740299995.0
2008-01-11 21:45:00,1.9578,1.958,1.957,1.95725,3133110011.0
2008-01-11 22:00:00,1.95725,1.9575,1.9564,1.9566,2787500000.0
2008-01-11 22:15:00,1.95665,1.95665,1.9558,1.9566,1841600003.0
2008-01-11 22:30:00,1.9566,1.95675,1.95625,1.95645,1875699999.0
2008-01-11 22:45:00,1.95645,1.9571,1.95635,1.95635,2170800002.0
2008-01-11 23:00:00,1.95635,1.95702,1.95625,1.95662,3933300007.0
2008-01-11 23:15:00,1.95663,1.95672,1.95617,1.95635,2667600002.0
2008-01-11 23:30:00,1.95629,1.9566,1.95602,1.95637,4465800007.0
2008-01-11 23:45:00,1.95632,1.95665,1.95586,1.9562,3519100000.0
2008-01-14 00:00:00,1.9594,1.9594,1.9587,1.9587,748000000.0
2008-01-14 00:15:00,1.9588,1.9594,1.9588,1.9593,1122000000.0
2008-01-14 00:30:00,1.9592,1.9594,1.9584,1.9585,1122000000.0
2008-01-14 00:45:00,1.9584,1.9589,1.9578,1.9589,1309000000.0
2008-01-14 01:00:00,1.9591,1.9593,1.9587,1.9593,1122000000.0
2008-01-14 01:15:00,1.9594,1.9596,1.9588,1.9593,1028500000.0
2008-01-14 01:30:00,1.9591,1.9594,1.9586,1.9589,1215500000.0
2008-01-14 01:45:00,1.9588,1.959,1.9581,1.9581,1122000000.0
2008-01-14 02:00:00,1.9588,1.9593,1.9584,1.9592,1043400000.0
2008-01-14 02:15:00,1.9592,1.95955,1.9587,1.9591,1445300002.0
2008-01-14 02:30:00,1.9591,1.95935,1.9585,1.9587,1436300000.0
2008-01-14 02:45:00,1.9587,1.9588,1.9581,1.9581,1185000000.0
2008-01-14 03:00:00,1.9581,1.9583,1.9576,1.95775,2664399995.0
2008-01-14 03:15:00,1.9578,1.9595,1.9577,1.9591,2967199972.0
2008-01-14 03:30:00,1.9591,1.9596,1.95885,1.9593,2047200001.0
2008-01-14 03:45:00,1.9593,1.9595,1.9587,1.95915,2562699974.0
2008-01-14 04:00:00,1.95915,1.9597,1.95885,1.95885,1813700003.0
2008-01-14 04:15:00,1.95875,1.95965,1.95835,1.95945,2230000005.0
2008-01-14 04:30:00,1.9594,1.9595,1.95855,1.95895,2553200000.0
2008-01-14 04:45:00,1.95895,1.95935,1.95865,1.95925,3049700019.0
2008-01-14 05:00:00,1.95925,1.95945,1.95846,1.95872,2746300000.0
2008-01-14 05:15:00,1.9587,1.9589,1.9582,1.95885,1753600003.0
2008-01-14 05:30:00,1.9592,1.9592,1.95873,1.9589,1664200000.0
2008-01-14 05:45:00,1.9589,1.9591,1.95825,1.95855,1746999998.0
2008-01-14 06:00:00,1.95855,1.9591,1.9582,1.9584,2175000000.0
2008-01-14 06:15:00,1.9584,1.9588,1.95825,1.95835,879000000.0
2008-01-14 06:30:00,1.95835,1.9588,1.95795,1.9586,1614399999.0
2008-01-14 06:45:00,1.9586,1.9591,1.95835,1.95895,1499200001.0
2008-01-14 07:00:00,1.95895,1.9597,1.95895,1.9594,2653500002.0
2008-01-14 07:15:00,1.9594,1.9598,1.95935,1.95945,2169500010.0
2008-01-14 07:30:00,1.95945,1.95965,1.9593,1.9594,2027000001.0
2008-01-14 07:45:00,1.9594,1.9596,1.95915,1.9592,2066100000.0
2008-01-14 08:00:00,1.9592,1.962,1.95865,1.96065,4757700002.0
2008-01-14 08:15:00,1.96065,1.9623,1.96055,1.96205,4289549997.0
2008-01-14 08:30:00,1.96195,1.96225,1.96095,1.96175,2733900000.0
2008-01-14 08:45:00,1.96175,1.9621,1.9612,1.9621,3404400000.0
2008-01-14 09:00:00,1.96205,1.96255,1.96125,1.9617,5145200002.0
2008-01-14 09:15:00,1.9617,1.963,1.96115,1.96255,3712600001.0
2008-01-14 09:30:00,1.96255,1.9636,1.96205,1.96295,4642000004.0
2008-01-14 09:45:00,1.96295,1.96445,1.96255,1.964,4726499998.0
2008-01-14 10:00:00,1.96405,1.96475,1.96365,1.9637,4125049998.0
2008-01-14 10:15:00,1.96375,1.96475,1.9633,1.96355,7043000005.0
2008-01-14 10:30:00,1.96355,1.96385,1.9623,1.9633,4308000001.0
2008-01-14 10:45:00,1.96335,1.96345,1.9605,1.962,4567060005.0
2008-01-14 11:00:00,1.962,1.9622,1.95985,1.96025,7252795000.0
2008-01-14 11:15:00,1.96025,1.96425,1.96005,1.96355,8578999994.0
2008-01-14 11:30:00,1.96355,1.96445,1.96325,1.96335,6374199994.0
2008-01-14 11:45:00,1.96335,1.96435,1.96235,1.9628,5825100002.0
2008-01-14 12:00:00,1.9628,1.96425,1.96135,1.9632,7411599996.0
2008-01-14 12:15:00,1.9632,1.964,1.9623,1.96315,5553200002.0
2008-01-14 12:30:00,1.96315,1.9635,1.96085,1.96135,6221599994.0
2008-01-14 12:45:00,1.96135,1.9628,1.96125,1.9626,6146299994.0
2008-01-14 13:00:00,1.9626,1.96275,1.96165,1.9618,6384499990.0
2008-01-14 13:15:00,1.96175,1.96365,1.96175,1.9636,4513699997.0
2008-01-14 13:30:00,1.9636,1.96375,1.9623,1.9628,5729499996.0
2008-01-14 13:45:00,1.9628,1.9643,1.9626,1.96315,5544749997.0
2008-01-14 14:00:00,1.96315,1.9633,1.9626,1.963,4298887804.0
2008-01-14 14:15:00,1.963,1.96325,1.96175,1.96195,4610137498.0
2008-01-14 14:30:00,1.96195,1.9621,1.95945,1.95955,4628599998.0
2008-01-14 14:45:00,1.9595,1.9607,1.95925,1.9604,4394400001.0
2008-01-14 15:00:00,1.9604,1.96045,1.9582,1.95975,4263599989.0
2008-01-14 15:15:00,1.95975,1.9599,1.95805,1.95815,4027799997.0
2008-01-14 15:30:00,1.95815,1.95855,1.95595,1.9567,5583650000.0
2008-01-14 15:45:00,1.9567,1.95785,1.95655,1.9576,6171500000.0
2008-01-14 16:00:00,1.9576,1.9582,1.9574,1.95795,5972999998.0
2008-01-14 16:15:00,1.95795,1.9587,1.95795,1.9586,6549200000.0
2008-01-14 16:30:00,1.9586,1.9593,1.9577,1.9585,7726999991.0
2008-01-14 16:45:00,1.9585,1.9593,1.95775,1.9582,7358525001.0
2008-01-14 17:00:00,1.9582,1.9587,1.9575,1.9581,6699300003.0
2008-01-14 17:15:00,1.9581,1.95855,1.95705,1.9585,5838099999.0
2008-01-14 17:30:00,1.9585,1.959,1.958,1.95846,5456299997.0
2008-01-14 17:45:00,1.95848,1.9591,1.95825,1.95855,6995704970.0
2008-01-14 18:00:00,1.95855,1.9589,1.9581,1.9582,7945249999.0
2008-01-14 18:15:00,1.95825,1.9603,1.95825,1.9592,15117908316.0
2008-01-14 18:30:00,1.9592,1.9594,1.95835,1.9585,11442499994.0
2008-01-14 18:45:00,1.95835,1.9589,1.95775,1.9581,9469050009.0
2008-01-14 19:00:00,1.9581,1.95865,1.9578,1.9579,7769450003.0
2008-01-14 19:15:00,1.9579,1.9579,1.95625,1.9572,6156000004.0
2008-01-14 19:30:00,1.9572,1.9577,1.9565,1.95675,6693099994.0
2008-01-14 19:45:00,1.9567,1.95775,1.9567,1.9577,4313500001.0
2008-01-14 20:00:00,1.9577,1.95845,1.9573,1.95815,5630375001.0
2008-01-14 20:15:00,1.9582,1.9583,1.9574,1.9575,5462499999.0
2008-01-14 20:30:00,1.9575,1.9576,1.9566,1.95715,4747499997.0
2008-01-14 20:45:00,1.9571,1.9576,1.9567,1.9575,5555849998.0
2008-01-14 21:00:00,1.9575,1.9578,1.95725,1.9576,4581600001.0
2008-01-14 21:15:00,1.9576,1.9577,1.9569,1.9573,3208400000.0
2008-01-14 21:30:00,1.9573,1.9574,1.9566,1.9566,3050100000.0
2008-01-14 21:45:00,1.9566,1.9568,1.9562,1.9566,3729900002.0
2008-01-14 22:00:00,1.95655,1.95675,1.9556,1.9562,3232300000.0
2008-01-14 22:15:00,1.9562,1.9566,1.956,1.95655,1447199999.0
2008-01-14 22:30:00,1.95655,1.9567,1.9561,1.9566,3048499996.0
2008-01-14 22:45:00,1.9566,1.9569,1.95625,1.9565,3699200000.0
2008-01-14 23:00:00,1.9565,1.9566,1.9561,1.9563,3556300004.0
2008-01-14 23:15:00,1.9563,1.9563,1.95575,1.95595,3247000009.0
2008-01-14 23:30:00,1.95595,1.9563,1.95545,1.95605,1826599997.0
2008-01-14 23:45:00,1.95605,1.9563,1.95555,1.9556,2255500000.0
2008-01-15 00:00:00,1.9556,1.956,1.9553,1.9559,3858800000.0
2008-01-15 00:15:00,1.9559,1.956,1.9553,1.9558,993100000.0
2008-01-15 00:30:00,1.9558,1.9558,1.9554,1.9557,3677199982.0
2008-01-15 00:45:00,1.9557,1.9558,1.95245,1.95245,5769199998.0
2008-01-15 01:00:00,1.9525,1.95325,1.9524,1.95315,5575400002.0
2008-01-15 01:15:00,1.95315,1.9537,1.95295,1.9532,3006700005.0
2008-01-15 01:30:00,1.9532,1.9541,1.9531,1.9536,3636399997.0
2008-01-15 01:45:00,1.9536,1.95415,1.9534,1.954,2719500001.0
2008-01-15 02:00:00,1.954,1.9545,1.9539,1.9542,2465900001.0
2008-01-15 02:15:00,1.9542,1.9542,1.9536,1.9538,3107799999.0
2008-01-15 02:30:00,1.95375,1.95425,1.9537,1.95395,3597999998.0
2008-01-15 02:45:00,1.95395,1.9545,1.95385,1.95435,3828440001.0
2008-01-15 03:00:00,1.95435,1.95535,1.95435,1.9553,4763380003.0
2008-01-15 03:15:00,1.9553,1.9562,1.95505,1.95605,3488999989.0
2008-01-15 03:30:00,1.95605,1.9562,1.9554,1.95555,6722599991.0
2008-01-15 03:45:00,1.95555,1.9556,1.9551,1.9552,3256600000.0
2008-01-15 04:00:00,1.9552,1.95585,1.9551,1.9558,1891800001.0
2008-01-15 04:15:00,1.9558,1.9561,1.9555,1.9561,2295799998.0
2008-01-15 04:30:00,1.9558,1.956,1.9557,1.9559,1775599999.0
2008-01-15 04:45:00,1.9559,1.95625,1.9557,1.9559,3085100010.0
2008-01-15 05:00:00,1.956,1.9571,1.956,1.9568,2580950000.0
2008-01-15 05:15:00,1.9568,1.95775,1.95655,1.95685,2674700000.0
2008-01-15 05:30:00,1.95685,1.9573,1.9566,1.9573,3475999988.0
2008-01-15 05:45:00,1.9573,1.95785,1.9571,1.9572,3210300000.0
2008-01-15 06:00:00,1.95725,1.95755,1.9564,1.9575,4429899999.0
2008-01-15 06:15:00,1.9575,1.9575,1.957,1.9574,2226900000.0
2008-01-15 06:30:00,1.9573,1.9582,1.9572,1.9574,4419200000.0
2008-01-15 06:45:00,1.9574,1.9581,1.95685,1.95725,3432500000.0
2008-01-15 07:00:00,1.95725,1.9577,1.95705,1.9577,2020400000.0
2008-01-15 07:15:00,1.9577,1.958,1.95735,1.958,2954300000.0
2008-01-15 07:30:00,1.958,1.9582,1.9574,1.958,2558300000.0
2008-01-15 07:45:00,1.95795,1.9581,1.9571,1.9576,2756100000.0
2008-01-15 08:00:00,1.9576,1.95785,1.9567,1.95705,3965800000.0
2008-01-15 08:15:00,1.957,1.9579,1.95685,1.95765,1948600000.0
2008-01-15 08:30:00,1.9576,1.95805,1.9574,1.9578,3626899999.0
2008-01-15 08:45:00,1.95775,1.95925,1.95765,1.959,4340899997.0
2008-01-15 09:00:00,1.959,1.9593,1.9567,1.95695,4411799999.0
2008-01-15 09:15:00,1.9569,1.9572,1.9553,1.9565,5256100000.0
2008-01-15 09:30:00,1.9565,1.95685,1.95475,1.95615,5109200000.0
2008-01-15 09:45:00,1.95615,1.95745,1.9552,1.9571,9981499992.0
2008-01-15 10:00:00,1.9571,1.95795,1.95555,1.95625,8517499995.0
2008-01-15 10:15:00,1.9563,1.9578,1.9558,1.9566,7381299998.0
2008-01-15 10:30:00,1.9566,1.95885,1.9566,1.9584,4754720007.0
2008-01-15 10:45:00,1.95835,1.95885,1.9573,1.9588,6140200000.0
2008-01-15 11:00:00,1.9588,1.96155,1.958,1.96075,8284984987.0
2008-01-15 11:15:00,1.96075,1.96185,1.9596,1.96185,11900965007.0
2008-01-15 11:30:00,1.96185,1.9645,1.9596,1.96015,9309940012.0
2008-01-15 11:45:00,1.96015,1.96165,1.9595,1.96045,10067199991.0
2008-01-15 12:00:00,1.96045,1.96315,1.9602,1.9624,11227899995.0
2008-01-15 12:15:00,1.9625,1.96575,1.96215,1.9641,11591024988.0
2008-01-15 12:30:00,1.9641,1.96435,1.96335,1.9636,6860599998.0
2008-01-15 12:45:00,1.96355,1.9643,1.9631,1.9639,3629100001.0
2008-01-15 13:00:00,1.96395,1.9665,1.96385,1.96495,12095199988.0
2008-01-15 13:15:00,1.96495,1.96815,1.96495,1.96695,7131099997.0
2008-01-15 13:30:00,1.967,1.9672,1.96575,1.9659,6408845002.0
2008-01-15 13:45:00,1.9659,1.96595,1.96355,1.9636,8528565011.0
2008-01-15 14:00:00,1.9636,1.9651,1.9636,1.96485,8425449995.0
2008-01-15 14:15:00,1.9649,1.96695,1.96485,1.96695,8242300009.0
2008-01-15 14:30:00,1.96695,1.96855,1.96665,1.9675,13028995197.0
2008-01-15 14:45:00,1.9675,1.96785,1.96685,1.96725,8639100002.0
2008-01-15 15:00:00,1.96725,1.9682,1.96665,1.9676,8357249987.0
2008-01-15 15:15:00,1.96765,1.9698,1.96755,1.96835,16270000009.0
2008-01-15 15:30:00,1.96835,1.97165,1.96825,1.96945,10331227509.0
2008-01-15 15:45:00,1.9695,1.9713,1.9694,1.97115,5570700007.0
2008-01-15 16:00:00,1.97115,1.97235,1.9706,1.97215,8938850031.0
2008-01-15 16:15:00,1.97225,1.9741,1.9721,1.97395,15412559996.0
2008-01-15 16:30:00,1.97395,1.97405,1.972,1.9724,16474100011.0
2008-01-15 16:45:00,1.97245,1.97305,1.9712,1.97145,14039899987.0
2008-01-15 17:00:00,1.97145,1.97165,1.96955,1.971,15511550012.0
2008-01-15 17:15:00,1.9711,1.97165,1.96995,1.9709,9018200001.0
2008-01-15 17:30:00,1.9709,1.97345,1.97075,1.97285,18226430011.0
2008-01-15 17:45:00,1.97295,1.9738,1.9711,1.97125,15490549990.0
2008-01-15 18:00:00,1.9712,1.9713,1.96985,1.97035,7617399999.0
2008-01-15 18:15:00,1.97035,1.97035,1.9668,1.9682,9394299989.0
2008-01-15 18:30:00,1.9682,1.96865,1.96545,1.9662,14618299975.0
2008-01-15 18:45:00,1.9662,1.96725,1.96565,1.96685,8372999988.0
2008-01-15 19:00:00,1.96685,1.96745,1.9654,1.966,9882300001.0
2008-01-15 19:15:00,1.966,1.9668,1.96585,1.9663,6259199998.0
2008-01-15 19:30:00,1.9663,1.9666,1.9657,1.96655,4358700002.0
2008-01-15 19:45:00,1.96655,1.96715,1.96625,1.96645,7183699998.0
2008-01-15 20:00:00,1.9664,1.96745,1.9662,1.96715,6964600004.0
2008-01-15 20:15:00,1.96715,1.968,1.96675,1.9676,7664900001.0
2008-01-15 20:30:00,1.9676,1.96835,1.9676,1.9678,5868900010.0
2008-01-15 20:45:00,1.9678,1.96825,1.9675,1.96825,6584800006.0
2008-01-15 21:00:00,1.96825,1.9688,1.96585,1.96625,10441699979.0
2008-01-15 21:15:00,1.96625,1.96625,1.96365,1.9637,7973800008.0
2008-01-15 21:30:00,1.96375,1.96455,1.9633,1.96445,3910099999.0
2008-01-15 21:45:00,1.96445,1.9652,1.96425,1.96425,3797399999.0
2008-01-15 22:00:00,1.9642,1.96545,1.96395,1.96485,3102062500.0
2008-01-15 22:15:00,1.9649,1.96495,1.9641,1.96495,4987799997.0
2008-01-15 22:30:00,1.96495,1.9656,1.9647,1.9655,7002599994.0
2008-01-15 22:45:00,1.96555,1.9656,1.96485,1.9649,4962500002.0
2008-01-15 23:00:00,1.96485,1.9649,1.96205,1.96295,5869299993.0
2008-01-15 23:15:00,1.96295,1.9632,1.96125,1.96145,3733549999.0
2008-01-15 23:30:00,1.96145,1.9623,1.96135,1.96175,2277900005.0
2008-01-15 23:45:00,1.96175,1.96285,1.9617,1.9624,3522299999.0
2008-01-16 00:00:00,1.9624,1.96255,1.95995,1.96,5651299994.0
2008-01-16 00:15:00,1.96,1.9606,1.9567,1.95705,7620999994.0
2008-01-16 00:30:00,1.95705,1.958,1.9568,1.9576,3734099999.0
2008-01-16 00:45:00,1.9576,1.9584,1.95735,1.95735,3006700000.0
2008-01-16 01:00:00,1.95735,1.9588,1.9572,1.9587,4620399996.0
2008-01-16 01:15:00,1.9587,1.95885,1.95775,1.95825,3842600002.0
2008-01-16 01:30:00,1.95825,1.95915,1.95805,1.9585,4369100007.0
2008-01-16 01:45:00,1.95855,1.95905,1.95755,1.9578,4382300001.0
2008-01-16 02:00:00,1.9579,1.95855,1.9571,1.9578,4982000012.0
2008-01-16 02:15:00,1.9578,1.95935,1.9576,1.9589,3933700007.0
2008-01-16 02:30:00,1.9589,1.9601,1.95885,1.95905,3707600000.0
2008-01-16 02:45:00,1.95905,1.95965,1.95825,1.9583,5055300009.0
2008-01-16 03:00:00,1.95825,1.95845,1.95755,1.95825,4486499996.0
2008-01-16 03:15:00,1.95815,1.95865,1.9579,1.95795,3474300000.0
2008-01-16 03:30:00,1.95805,1.95845,1.95755,1.9584,5814899996.0
2008-01-16 03:45:00,1.9584,1.96015,1.95795,1.95985,6805500057.0
2008-01-16 04:00:00,1.95985,1.96155,1.95935,1.96135,4665100001.0
2008-01-16 04:15:00,1.96135,1.96195,1.96115,1.96185,3309199977.0
2008-01-16 04:30:00,1.96185,1.9627,1.96175,1.96265,6055000041.0
2008-01-16 04:45:00,1.9626,1.96335,1.96245,1.9626,4899500000.0
2008-01-16 05:00:00,1.9626,1.96435,1.96245,1.96415,6540250015.0
2008-01-16 05:15:00,1.96415,1.96515,1.9638,1.96475,7905400036.0
2008-01-16 05:30:00,1.9648,1.96505,1.964,1.96425,4986300008.0
2008-01-16 05:45:00,1.96425,1.96525,1.96375,1.9641,4356900009.0
2008-01-16 06:00:00,1.9641,1.96445,1.9629,1.96315,3876612508.0
2008-01-16 06:15:00,1.96315,1.96355,1.96045,1.96045,7571400005.0
2008-01-16 06:30:00,1.96045,1.9616,1.9602,1.96095,7082599991.0
2008-01-16 06:45:00,1.96095,1.96115,1.96055,1.96105,4278299993.0
2008-01-16 07:00:00,1.96105,1.96185,1.96065,1.96155,7083800025.0
2008-01-16 07:15:00,1.96155,1.9625,1.9614,1.96205,6408800003.0
2008-01-16 07:30:00,1.96205,1.9624,1.95935,1.9597,7024299992.0
2008-01-16 07:45:00,1.9597,1.96115,1.95865,1.96015,5530199988.0
2008-01-16 08:00:00,1.96005,1.96205,1.95945,1.9617,6296599996.0
2008-01-16 08:15:00,1.96175,1.96195,1.96025,1.9608,3305300004.0
2008-01-16 08:30:00,1.9608,1.96125,1.9588,1.95965,4711399998.0
2008-01-16 08:45:00,1.95965,1.95985,1.95755,1.9583,5364300010.0
2008-01-16 09:00:00,1.9583,1.9585,1.9572,1.95805,4651000002.0
2008-01-16 09:15:00,1.958,1.95885,1.95795,1.95835,4225299998.0
2008-01-16 09:30:00,1.95835,1.9599,1.95815,1.95885,9432300006.0
2008-01-16 09:45:00,1.95885,1.95995,1.9585,1.9593,10523500033.0
2008-01-16 10:00:00,1.9593,1.96065,1.95835,1.95925,7537099997.0
2008-01-16 10:15:00,1.95915,1.96205,1.959,1.9605,9401699999.0
2008-01-16 10:30:00,1.9605,1.9618,1.95895,1.9611,5877300000.0
2008-01-16 10:45:00,1.9611,1.96215,1.96045,1.9618,9308899992.0
2008-01-16 11:00:00,1.9618,1.96185,1.95995,1.9601,6804800008.0
2008-01-16 11:15:00,1.9601,1.96025,1.95835,1.95895,7445899995.0
2008-01-16 11:30:00,1.95895,1.96115,1.95895,1.96055,7053500006.0
2008-01-16 11:45:00,1.96055,1.96075,1.9596,1.95965,4513737506.0
2008-01-16 12:00:00,1.95965,1.95975,1.95845,1.95895,6828099992.0
2008-01-16 12:15:00,1.95895,1.959,1.956,1.95635,7052300003.0
2008-01-16 12:30:00,1.95635,1.95695,1.95515,1.9552,5927850006.0
2008-01-16 12:45:00,1.95515,1.95595,1.9529,1.9557,8063682487.0
2008-01-16 13:00:00,1.9557,1.95755,1.9552,1.9562,8428800003.0
2008-01-16 13:15:00,1.9562,1.95905,1.95615,1.95675,7678399998.0
2008-01-16 13:30:00,1.95685,1.95705,1.9558,1.95625,4542299999.0
2008-01-16 13:45:00,1.9562,1.957,1.95605,1.9564,3552500001.0
2008-01-16 14:00:00,1.9564,1.95765,1.95605,1.95695,6100549990.0
2008-01-16 14:15:00,1.95695,1.9585,1.95615,1.9563,6630097496.0
2008-01-16 14:30:00,1.95615,1.9577,1.95435,1.9577,7059200000.0
2008-01-16 14:45:00,1.9577,1.96095,1.95755,1.96095,8316799995.0
2008-01-16 15:00:00,1.96095,1.9638,1.9607,1.96175,9000499987.0
2008-01-16 15:15:00,1.96175,1.96365,1.96155,1.96265,10282799997.0
2008-01-16 15:30:00,1.96265,1.96445,1.95985,1.963,10443500002.0
2008-01-16 15:45:00,1.96295,1.9715,1.96295,1.96615,11256999984.0
2008-01-16 16:00:00,1.96595,1.9706,1.96495,1.9697,10734437491.0
2008-01-16 16:15:00,1.9697,1.97065,1.96775,1.96905,11277599997.0
2008-01-16 16:30:00,1.96905,1.97085,1.9687,1.97065,9817600010.0
2008-01-16 16:45:00,1.97065,1.97195,1.96915,1.96945,7842949998.0
2008-01-16 17:00:00,1.96955,1.9703,1.96795,1.96825,6365463951.0
2008-01-16 17:15:00,1.96825,1.97005,1.96675,1.9695,7056400005.0
2008-01-16 17:30:00,1.96945,1.97075,1.9675,1.96875,7632026001.0
2008-01-16 17:45:00,1.96885,1.9689,1.96305,1.9647,11885199987.0
2008-01-16 18:00:00,1.9648,1.9652,1.9609,1.962,9101499979.0
2008-01-16 18:15:00,1.96205,1.96475,1.961,1.96435,13752549991.0
2008-01-16 18:30:00,1.96435,1.9646,1.9611,1.96205,10046650004.0
2008-01-16 18:45:00,1.9621,1.9638,1.96145,1.9635,11846900005.0
2008-01-16 19:00:00,1.9635,1.9636,1.9614,1.9616,11111950008.0
2008-01-16 19:15:00,1.9616,1.9622,1.96045,1.9615,10532199993.0
2008-01-16 19:30:00,1.9615,1.9626,1.96085,1.96235,9491999993.0
2008-01-16 19:45:00,1.96235,1.9625,1.9592,1.9596,9596950004.0
2008-01-16 20:00:00,1.9596,1.9612,1.95935,1.96115,9278900002.0
2008-01-16 20:15:00,1.96115,1.9616,1.96025,1.96145,7650999999.0
2008-01-16 20:30:00,1.96145,1.9628,1.9613,1.96195,6795380005.0
2008-01-16 20:45:00,1.9619,1.96265,1.96135,1.9616,5551200000.0
2008-01-16 21:00:00,1.9616,1.9632,1.9615,1.9621,4834399995.0
2008-01-16 21:15:00,1.9621,1.9644,1.96145,1.964,4107300001.0
2008-01-16 21:30:00,1.964,1.9648,1.96345,1.9644,8362600004.0
2008-01-16 21:45:00,1.9643,1.9651,1.96385,1.96405,6935599998.0
2008-01-16 22:00:00,1.96405,1.9645,1.9634,1.9637,7702600026.0
2008-01-16 22:15:00,1.9637,1.9641,1.96345,1.9636,6477699998.0
2008-01-16 22:30:00,1.9636,1.9642,1.96345,1.96355,5800799984.0
2008-01-16 22:45:00,1.96355,1.9637,1.9623,1.96265,1999399997.0
2008-01-16 23:00:00,1.96265,1.963,1.96255,1.96285,2591600000.0
2008-01-16 23:15:00,1.9628,1.9634,1.9628,1.963,2386799999.0
2008-01-16 23:30:00,1.963,1.9638,1.96275,1.9636,4678100011.0
2008-01-16 23:45:00,1.9636,1.9637,1.96312,1.9632,2388799986.0
2008-01-17 00:00:00,1.9632,1.9635,1.9628,1.96295,4776699999.0
2008-01-17 00:15:00,1.963,1.963,1.9616,1.9618,3805300006.0
2008-01-17 00:30:00,1.9618,1.9622,1.9617,1.9622,1818600000.0
2008-01-17 00:45:00,1.9622,1.96235,1.96185,1.9621,1726099992.0
2008-01-17 01:00:00,1.9621,1.9621,1.9606,1.9612,2754199998.0
2008-01-17 01:15:00,1.9612,1.96145,1.96075,1.9613,2862099991.0
2008-01-17 01:30:00,1.9613,1.9621,1.9611,1.962,3281399996.0
2008-01-17 01:45:00,1.962,1.9625,1.962,1.96235,3054000000.0
2008-01-17 02:00:00,1.9623,1.963,1.96215,1.9627,3334100002.0
2008-01-17 02:15:00,1.9627,1.9632,1.96255,1.96275,2955400004.0
2008-01-17 02:30:00,1.96275,1.9634,1.96225,1.9633,5670799988.0
2008-01-17 02:45:00,1.9633,1.96385,1.96275,1.9633,5810140000.0
2008-01-17 03:00:00,1.9633,1.96425,1.96315,1.96385,4901799997.0
2008-01-17 03:15:00,1.96385,1.9639,1.9628,1.96285,3659700012.0
2008-01-17 03:30:00,1.9628,1.963,1.9625,1.9627,4180099996.0
2008-01-17 03:45:00,1.9627,1.9627,1.96225,1.96245,4781299996.0
2008-01-17 04:00:00,1.96245,1.9625,1.9622,1.9624,3200200014.0
2008-01-17 04:15:00,1.9624,1.9627,1.96185,1.9624,3964300001.0
2008-01-17 04:30:00,1.9623,1.9627,1.9623,1.9626,3910950005.0
2008-01-17 04:45:00,1.9626,1.9628,1.9623,1.9626,5301099994.0
2008-01-17 05:00:00,1.9626,1.9627,1.9615,1.9623,7148700022.0
2008-01-17 05:15:00,1.9623,1.9642,1.9622,1.9641,4167899975.0
2008-01-17 05:30:00,1.9641,1.9644,1.9639,1.96415,4258599996.0
2008-01-17 05:45:00,1.96415,1.9642,1.9633,1.9633,3080499999.0
2008-01-17 06:00:00,1.9633,1.9635,1.96045,1.9609,7349300007.0
2008-01-17 06:15:00,1.9609,1.9624,1.96065,1.9624,4925599979.0
2008-01-17 06:30:00,1.9624,1.9624,1.96105,1.96135,4807999975.0
2008-01-17 06:45:00,1.96135,1.9631,1.9613,1.963,3458199992.0
2008-01-17 07:00:00,1.963,1.9636,1.96295,1.9634,5409299988.0
2008-01-17 07:15:00,1.9634,1.964,1.9624,1.96335,4929299994.0
2008-01-17 07:30:00,1.9633,1.96345,1.9614,1.9629,7715999998.0
2008-01-17 07:45:00,1.9629,1.9641,1.9628,1.964,5505900019.0
2008-01-17 08:00:00,1.964,1.9646,1.96305,1.9646,5426199989.0
2008-01-17 08:15:00,1.9646,1.9648,1.9638,1.96455,5353100000.0
2008-01-17 08:30:00,1.96455,1.9646,1.9631,1.9635,5051799987.0
2008-01-17 08:45:00,1.9635,1.9641,1.96305,1.96345,5983899987.0
2008-01-17 09:00:00,1.96345,1.9637,1.9627,1.9634,4577999988.0
2008-01-17 09:15:00,1.9634,1.9636,1.9615,1.9624,6310900018.0
2008-01-17 09:30:00,1.9624,1.9647,1.9624,1.96405,5675699993.0
2008-01-17 09:45:00,1.96405,1.96475,1.96315,1.96395,4083499999.0
2008-01-17 10:00:00,1.96395,1.9642,1.9618,1.96305,6811529991.0
2008-01-17 10:15:00,1.96305,1.9637,1.96055,1.963,11142849984.0
2008-01-17 10:30:00,1.963,1.96735,1.96265,1.96615,7144475002.0
2008-01-17 10:45:00,1.9662,1.96965,1.9662,1.96905,8760184997.0
2008-01-17 11:00:00,1.96905,1.97085,1.96835,1.9687,5914369997.0
2008-01-17 11:15:00,1.9687,1.97185,1.96795,1.9708,6915615003.0
2008-01-17 11:30:00,1.97075,1.97105,1.96845,1.97035,7450710003.0
2008-01-17 11:45:00,1.97025,1.97025,1.96685,1.9687,5147462499.0
2008-01-17 12:00:00,1.9687,1.97,1.96565,1.9669,8522200012.0
2008-01-17 12:15:00,1.9669,1.96845,1.9648,1.965,8565600001.0
2008-01-17 12:30:00,1.965,1.9671,1.96445,1.9671,8537300010.0
2008-01-17 12:45:00,1.9672,1.96885,1.9669,1.96805,7589900002.0
2008-01-17 13:00:00,1.9681,1.96935,1.96665,1.96695,7583099989.0
2008-01-17 13:15:00,1.96685,1.968,1.96225,1.96465,8902699994.0
2008-01-17 13:30:00,1.96465,1.96725,1.96305,1.96415,9146549986.0
2008-01-17 13:45:00,1.96415,1.9658,1.96145,1.96255,11692299989.0
2008-01-17 14:00:00,1.96245,1.9651,1.96175,1.96445,10621399993.0
2008-01-17 14:15:00,1.96445,1.96495,1.9632,1.96495,6696399999.0
2008-01-17 14:30:00,1.96495,1.96745,1.9649,1.96645,10076399996.0
2008-01-17 14:45:00,1.96655,1.9683,1.9661,1.96715,8410100005.0
2008-01-17 15:00:00,1.9671,1.9698,1.96575,1.9687,15886400030.0
2008-01-17 15:15:00,1.9687,1.96995,1.9683,1.96905,12571599995.0
2008-01-17 15:30:00,1.96895,1.96985,1.9665,1.96885,15773500003.0
2008-01-17 15:45:00,1.96885,1.97235,1.9686,1.97095,18407695045.0
2008-01-17 16:00:00,1.97095,1.9729,1.96965,1.97285,17112749974.0
2008-01-17 16:15:00,1.97285,1.974,1.97175,1.97245,14792300007.0
2008-01-17 16:30:00,1.97235,1.97535,1.972,1.97525,12925000013.0
2008-01-17 16:45:00,1.97525,1.97685,1.97445,1.97625,10698099999.0
2008-01-17 17:00:00,1.97615,1.97765,1.97335,1.97495,6908599997.0
2008-01-17 17:15:00,1.97495,1.97605,1.97285,1.97325,5502650000.0
2008-01-17 17:30:00,1.97325,1.97725,1.97325,1.97645,5516750000.0
2008-01-17 17:45:00,1.97645,1.97865,1.97595,1.9767,4623900000.0
2008-01-17 18:00:00,1.9767,1.97915,1.97645,1.9789,13839499998.0
2008-01-17 18:15:00,1.9789,1.97895,1.97675,1.9776,10750224994.0
2008-01-17 18:30:00,1.9776,1.97765,1.97425,1.97445,9922099998.0
2008-01-17 18:45:00,1.97445,1.97595,1.9736,1.9742,17274499991.0
2008-01-17 19:00:00,1.97415,1.9743,1.9724,1.9727,10492799999.0
2008-01-17 19:15:00,1.9727,1.97365,1.9721,1.9734,14885200001.0
2008-01-17 19:30:00,1.9734,1.9738,1.9708,1.97145,7396420000.0
2008-01-17 19:45:00,1.97145,1.9727,1.9713,1.97235,4395100000.0
2008-01-17 20:00:00,1.97255,1.97345,1.97205,1.9727,16452000000.0
2008-01-17 20:15:00,1.9727,1.97335,1.97225,1.97245,15829300006.0
2008-01-17 20:30:00,1.97245,1.9737,1.9724,1.97345,10082200000.0
2008-01-17 20:45:00,1.97345,1.9735,1.9717,1.9717,13872849964.0
2008-01-17 21:00:00,1.97175,1.97215,1.97015,1.97035,12499800007.0
2008-01-17 21:15:00,1.97035,1.9717,1.97025,1.9715,15682600031.0
2008-01-17 21:30:00,1.97155,1.9718,1.96945,1.96965,22801299992.0
2008-01-17 21:45:00,1.96965,1.97165,1.968,1.971,16496249995.0
2008-01-17 22:00:00,1.971,1.9714,1.9709,1.97105,15669899985.0
2008-01-17 22:15:00,1.9711,1.9715,1.96935,1.96975,18259499867.0
2008-01-17 22:30:00,1.96975,1.97005,1.9682,1.96985,11743800010.0
2008-01-17 22:45:00,1.96985,1.96995,1.96815,1.96955,8925699989.0
2008-01-17 23:00:00,1.9695,1.9711,1.96945,1.97085,13562199987.0
2008-01-17 23:15:00,1.97085,1.97085,1.9683,1.9703,13959900017.0
2008-01-17 23:30:00,1.9703,1.97165,1.97,1.9715,11792400000.0
2008-01-17 23:45:00,1.9715,1.9719,1.97055,1.97135,10133900000.0
2008-01-18 00:00:00,1.9712,1.9721,1.9702,1.97115,15765999985.0
2008-01-18 00:15:00,1.97115,1.9718,1.9709,1.9713,16024900009.0
2008-01-18 00:30:00,1.9713,1.97235,1.9711,1.97225,13951500000.0
2008-01-18 00:45:00,1.97225,1.9723,1.97145,1.9716,12206400048.0
2008-01-18 01:00:00,1.9717,1.9726,1.9708,1.9709,18352700001.0
2008-01-18 01:15:00,1.97245,1.9725,1.9695,1.96985,15664100002.0
2008-01-18 01:30:00,1.96985,1.9703,1.9696,1.9698,16301599964.0
2008-01-18 01:45:00,1.9698,1.9705,1.96945,1.97005,13809600017.0
2008-01-18 02:00:00,1.97,1.9712,1.97,1.97095,15516899999.0
2008-01-18 02:15:00,1.97095,1.97145,1.97055,1.9713,19077300090.0
2008-01-18 02:30:00,1.9713,1.9724,1.97125,1.9722,14796499996.0
2008-01-18 02:45:00,1.9722,1.97225,1.971,1.9716,12980099986.0
2008-01-18 03:00:00,1.9716,1.9716,1.97105,1.97115,11271500004.0
2008-01-18 03:15:00,1.97115,1.97165,1.971,1.9712,12010100001.0
2008-01-18 03:30:00,1.9712,1.97205,1.9712,1.97165,13884899977.0
2008-01-18 03:45:00,1.97165,1.97175,1.96995,1.97015,11780799993.0
2008-01-18 04:00:00,1.97005,1.97005,1.9665,1.968,16869699977.0
2008-01-18 04:15:00,1.968,1.96955,1.968,1.9695,14017600036.0
2008-01-18 04:30:00,1.9695,1.96965,1.9686,1.9687,17461699874.0
2008-01-18 04:45:00,1.9687,1.97005,1.9687,1.97005,7598400001.0
2008-01-18 05:00:00,1.97005,1.97035,1.96875,1.96875,13508499950.0
2008-01-18 05:15:00,1.96875,1.9694,1.9682,1.96835,18300000019.0
2008-01-18 05:30:00,1.9683,1.96855,1.96715,1.9675,12876325524.0
2008-01-18 05:45:00,1.9675,1.9692,1.9673,1.96915,12370900041.0
2008-01-18 06:00:00,1.96915,1.96955,1.9684,1.96925,13148000001.0
2008-01-18 06:15:00,1.96925,1.97015,1.9688,1.9689,11821000009.0
2008-01-18 06:30:00,1.9689,1.96945,1.9688,1.9693,13786200042.0
2008-01-18 06:45:00,1.9693,1.9694,1.96845,1.96865,12925100021.0
2008-01-18 07:00:00,1.96865,1.9688,1.967,1.96785,11247399986.0
2008-01-18 07:15:00,1.9678,1.96905,1.96765,1.9688,3866399988.0
2008-01-18 07:30:00,1.9688,1.96945,1.96695,1.9677,4900099988.0
2008-01-18 07:45:00,1.9677,1.96875,1.9676,1.9678,2903300008.0
2008-01-18 08:00:00,1.9678,1.96835,1.96685,1.96695,2868899998.0
2008-01-18 08:15:00,1.96695,1.96955,1.9667,1.96935,4181700001.0
2008-01-18 08:30:00,1.96935,1.9705,1.9689,1.97015,4730699997.0
2008-01-18 08:45:00,1.9701,1.97085,1.96915,1.97045,5116199989.0
2008-01-18 09:00:00,1.97045,1.97115,1.96985,1.9704,5069400006.0
2008-01-18 09:15:00,1.9704,1.9706,1.9698,1.97015,2688850002.0
2008-01-18 09:30:00,1.9701,1.97015,1.96865,1.96895,6212799999.0
2008-01-18 09:45:00,1.96895,1.9698,1.96895,1.96955,5910800002.0
2008-01-18 10:00:00,1.96955,1.96985,1.96745,1.96765,8089290008.0
2008-01-18 10:15:00,1.9677,1.97045,1.9675,1.968,8013099989.0
2008-01-18 10:30:00,1.968,1.9684,1.9674,1.96795,6313499993.0
2008-01-18 10:45:00,1.96795,1.9686,1.9677,1.9683,5515999997.0
2008-01-18 11:00:00,1.96835,1.9724,1.96805,1.97075,6710745003.0
2008-01-18 11:15:00,1.97075,1.97115,1.9683,1.96935,8132600002.0
2008-01-18 11:30:00,1.96935,1.96935,1.9578,1.95875,14899618207.0
2008-01-18 11:45:00,1.95875,1.9593,1.9562,1.95785,13917939990.0
2008-01-18 12:00:00,1.9579,1.95925,1.95695,1.9584,9228399998.0
2008-01-18 12:15:00,1.9584,1.95865,1.9572,1.9584,8024999989.0
2008-01-18 12:30:00,1.9584,1.95945,1.95765,1.95875,9708890006.0
2008-01-18 12:45:00,1.95875,1.95895,1.95655,1.95725,10632400001.0
2008-01-18 13:00:00,1.95725,1.95835,1.95665,1.9576,8626850007.0
2008-01-18 13:15:00,1.9576,1.958,1.9563,1.9567,6237499997.0
2008-01-18 13:30:00,1.9567,1.95865,1.9565,1.9586,6729500006.0
2008-01-18 13:45:00,1.95865,1.9604,1.95795,1.95835,7733900009.0
2008-01-18 14:00:00,1.95835,1.9589,1.9577,1.9581,8951840005.0
2008-01-18 14:15:00,1.95805,1.95895,1.95805,1.9589,9045900003.0
2008-01-18 14:30:00,1.9589,1.96185,1.95885,1.9608,11429700000.0
2008-01-18 14:45:00,1.9608,1.96145,1.96,1.9606,7821899990.0
2008-01-18 15:00:00,1.9606,1.9618,1.96045,1.9613,8234499996.0
2008-01-18 15:15:00,1.9613,1.96155,1.95895,1.96075,10874549983.0
2008-01-18 15:30:00,1.96075,1.96125,1.95805,1.95885,8838899992.0
2008-01-18 15:45:00,1.95895,1.96165,1.95715,1.96125,9413860005.0
2008-01-18 16:00:00,1.96125,1.96125,1.95815,1.95835,10819699980.0
2008-01-18 16:15:00,1.9584,1.96015,1.9575,1.9578,10199555996.0
2008-01-18 16:30:00,1.9578,1.96205,1.9578,1.9612,11249659986.0
2008-01-18 16:45:00,1.9612,1.96135,1.95975,1.95975,6522700010.0
2008-01-18 17:00:00,1.95995,1.96005,1.9589,1.9596,9470624986.0
2008-01-18 17:15:00,1.9596,1.96,1.959,1.9592,10120800007.0
2008-01-18 17:30:00,1.9592,1.96025,1.95625,1.95665,12426539992.0
2008-01-18 17:45:00,1.95665,1.95685,1.95345,1.9538,10301099993.0
2008-01-18 18:00:00,1.9538,1.9557,1.95315,1.9552,13088249975.0
2008-01-18 18:15:00,1.95515,1.95525,1.95225,1.95415,16649350001.0
2008-01-18 18:30:00,1.95425,1.95495,1.95205,1.95255,12841250006.0
2008-01-18 18:45:00,1.95255,1.9535,1.9512,1.9525,14462699995.0
2008-01-18 19:00:00,1.95255,1.95605,1.95185,1.95345,7296175004.0
2008-01-18 19:15:00,1.95345,1.95555,1.95345,1.9548,7395199989.0
2008-01-18 19:30:00,1.9548,1.95565,1.95455,1.95525,7642800006.0
2008-01-18 19:45:00,1.95525,1.95585,1.9545,1.955,7291300004.0
2008-01-18 20:00:00,1.95505,1.95585,1.95405,1.95405,3909749997.0
2008-01-18 20:15:00,1.95435,1.95445,1.9528,1.9537,3597099998.0
2008-01-18 20:30:00,1.9537,1.95385,1.95295,1.9537,2759750000.0
2008-01-18 20:45:00,1.95365,1.95475,1.95345,1.9543,2364750000.0
2008-01-18 21:00:00,1.95435,1.95545,1.95405,1.9544,3227099999.0
2008-01-18 21:15:00,1.9544,1.955,1.9542,1.95455,4570400001.0
2008-01-18 21:30:00,1.95455,1.95635,1.95455,1.9561,5052099999.0
2008-01-18 21:45:00,1.95615,1.95675,1.9555,1.9561,2875300001.0
2008-01-18 22:00:00,1.9561,1.95645,1.95575,1.9559,3079299997.0
2008-01-18 22:15:00,1.9559,1.956,1.9554,1.9556,1942799999.0
2008-01-18 22:30:00,1.95545,1.9562,1.95465,1.95475,2876999998.0
2008-01-18 22:45:00,1.95475,1.95525,1.95405,1.95415,5922000004.0
2008-01-18 23:00:00,1.95415,1.95455,1.95376,1.95386,3254800003.0
2008-01-18 23:15:00,1.95383,1.95444,1.95367,1.95403,2043600003.0
2008-01-18 23:30:00,1.95417,1.95452,1.95365,1.95445,2088800001.0
2008-01-18 23:45:00,1.95449,1.95551,1.95449,1.95493,2521200004.0
2008-01-21 00:00:00,1.9571,1.9579,1.9568,1.9576,1788000000.0
2008-01-21 00:15:00,1.9575,1.9576,1.957,1.9575,1966800000.0
2008-01-21 00:30:00,1.9576,1.958,1.9574,1.9578,1609200000.0
2008-01-21 00:45:00,1.958,1.9583,1.9567,1.9571,2145600000.0
2008-01-21 01:00:00,1.9568,1.957,1.9522,1.9526,2503200000.0
2008-01-21 01:15:00,1.9525,1.9533,1.9513,1.952,2682000000.0
2008-01-21 01:30:00,1.9519,1.9535,1.9512,1.9529,2682000000.0
2008-01-21 01:45:00,1.953,1.9543,1.9522,1.9523,2503200000.0
2008-01-21 02:00:00,1.957,1.9571,1.95215,1.95255,5972149992.0
2008-01-21 02:15:00,1.95255,1.9533,1.95145,1.952,4792799992.0
2008-01-21 02:30:00,1.952,1.9534,1.9512,1.9529,5312999997.0
2008-01-21 02:45:00,1.9529,1.95465,1.95225,1.95225,2506749999.0
2008-01-21 03:00:00,1.95225,1.9535,1.95145,1.95235,4949599990.0
2008-01-21 03:15:00,1.95235,1.953,1.95165,1.95195,2483100012.0
2008-01-21 03:30:00,1.95195,1.9523,1.9515,1.95185,3076299993.0
2008-01-21 03:45:00,1.95185,1.952,1.9507,1.95085,2955000003.0
2008-01-21 04:00:00,1.95085,1.9518,1.9506,1.95165,6149099990.0
2008-01-21 04:15:00,1.95165,1.9522,1.9507,1.9513,4286099999.0
2008-01-21 04:30:00,1.9513,1.95235,1.95095,1.95235,3960700001.0
2008-01-21 04:45:00,1.95235,1.95245,1.95205,1.9523,2901600004.0
2008-01-21 05:00:00,1.9523,1.95235,1.952,1.95215,1592200000.0
2008-01-21 05:15:00,1.95215,1.95225,1.9519,1.9521,1596100000.0
2008-01-21 05:30:00,1.9521,1.95235,1.95165,1.9522,2089299992.0
2008-01-21 05:45:00,1.9522,1.9522,1.9508,1.9518,2858399997.0
2008-01-21 06:00:00,1.9518,1.95185,1.95085,1.9512,5891000003.0
2008-01-21 06:15:00,1.9512,1.95205,1.9511,1.9516,2539600001.0
2008-01-21 06:30:00,1.9516,1.95205,1.95135,1.9515,5028900002.0
2008-01-21 06:45:00,1.95155,1.95205,1.95065,1.9509,2968999997.0
2008-01-21 07:00:00,1.9509,1.9521,1.95055,1.9515,3178300014.0
2008-01-21 07:15:00,1.95155,1.9524,1.9515,1.9521,2937599999.0
2008-01-21 07:30:00,1.9521,1.9521,1.95165,1.95175,2911400013.0
2008-01-21 07:45:00,1.95175,1.9525,1.95165,1.95195,1425900001.0
2008-01-21 08:00:00,1.952,1.9521,1.9506,1.9514,5550000007.0
2008-01-21 08:15:00,1.9514,1.95285,1.95125,1.95285,4088499988.0
2008-01-21 08:30:00,1.95285,1.9533,1.95135,1.95165,3684399994.0
2008-01-21 08:45:00,1.95165,1.95225,1.94975,1.95075,4753800005.0
2008-01-21 09:00:00,1.95075,1.95275,1.95055,1.95235,6305099995.0
2008-01-21 09:15:00,1.95235,1.9532,1.9518,1.9523,5731699997.0
2008-01-21 09:30:00,1.9523,1.95235,1.9495,1.951,8022750003.0
2008-01-21 09:45:00,1.95095,1.95275,1.95045,1.95125,8164700006.0
2008-01-21 10:00:00,1.95125,1.95155,1.94945,1.9505,9438320014.0
2008-01-21 10:15:00,1.9505,1.95075,1.94815,1.94825,7853349999.0
2008-01-21 10:30:00,1.94825,1.95085,1.9482,1.94935,8138299999.0
2008-01-21 10:45:00,1.94935,1.94975,1.948,1.9491,8114200003.0
2008-01-21 11:00:00,1.9492,1.951,1.94885,1.9505,6797600008.0
2008-01-21 11:15:00,1.9505,1.95205,1.94905,1.95105,7291190014.0
2008-01-21 11:30:00,1.95105,1.95175,1.94955,1.9514,13100450021.0
2008-01-21 11:45:00,1.9514,1.95275,1.9504,1.9523,8656691895.0
2008-01-21 12:00:00,1.95225,1.95285,1.9505,1.9514,11982900005.0
2008-01-21 12:15:00,1.95145,1.95195,1.94895,1.94945,10143399992.0
2008-01-21 12:30:00,1.94945,1.9507,1.94945,1.9501,7693820001.0
2008-01-21 12:45:00,1.9501,1.95045,1.94845,1.94905,8437749998.0
2008-01-21 13:00:00,1.94905,1.94975,1.94595,1.94645,4919120001.0
2008-01-21 13:15:00,1.94645,1.9493,1.94645,1.94825,12359949969.0
2008-01-21 13:30:00,1.9483,1.9494,1.9477,1.94925,6119999997.0
2008-01-21 13:45:00,1.94925,1.95005,1.9487,1.94875,6732724998.0
2008-01-21 14:00:00,1.9488,1.949,1.9473,1.9475,7503299996.0
2008-01-21 14:15:00,1.9475,1.95,1.9474,1.95,8897199991.0
2008-01-21 14:30:00,1.95,1.95155,1.94895,1.94975,9440599994.0
2008-01-21 14:45:00,1.94975,1.95025,1.94675,1.94725,8630499997.0
2008-01-21 15:00:00,1.94725,1.94915,1.94705,1.9484,6523400001.0
2008-01-21 15:15:00,1.9484,1.9484,1.9464,1.94695,6650200000.0
2008-01-21 15:30:00,1.9469,1.94825,1.94645,1.9467,6726199999.0
2008-01-21 15:45:00,1.9467,1.94835,1.9464,1.94815,6571500001.0
2008-01-21 16:00:00,1.94815,1.9484,1.9463,1.94655,7739400001.0
2008-01-21 16:15:00,1.94655,1.94755,1.94645,1.9467,6275400001.0
2008-01-21 16:30:00,1.9467,1.9473,1.9457,1.9472,7821499999.0
2008-01-21 16:45:00,1.9472,1.94735,1.9457,1.94595,7572350002.0
2008-01-21 17:00:00,1.94595,1.94715,1.9459,1.94625,8503399979.0
2008-01-21 17:15:00,1.9462,1.94635,1.9451,1.94555,8434499992.0
2008-01-21 17:30:00,1.94555,1.94605,1.94515,1.94595,7855430001.0
2008-01-21 17:45:00,1.94595,1.94655,1.94455,1.94475,9430400008.0
2008-01-21 18:00:00,1.94475,1.94715,1.94465,1.94615,8247000004.0
2008-01-21 18:15:00,1.9462,1.9463,1.94305,1.9443,8281179995.0
2008-01-21 18:30:00,1.9443,1.94545,1.94395,1.9451,8700200000.0
2008-01-21 18:45:00,1.94515,1.9453,1.94445,1.9446,7043599991.0
2008-01-21 19:00:00,1.9446,1.94515,1.94405,1.94445,6670899993.0
2008-01-21 19:15:00,1.9445,1.94505,1.9443,1.94475,4683403999.0
2008-01-21 19:30:00,1.94475,1.94505,1.94435,1.94485,4219000004.0
2008-01-21 19:45:00,1.94485,1.94485,1.94355,1.94385,3045299995.0
2008-01-21 20:00:00,1.94385,1.94405,1.94345,1.94365,1658600000.0
2008-01-21 20:15:00,1.94365,1.94365,1.94335,1.9434,969700000.0
2008-01-21 20:30:00,1.9434,1.9436,1.9432,1.9433,2418599994.0
2008-01-21 20:45:00,1.9433,1.9435,1.94297,1.94325,1370500000.0
2008-01-21 21:00:00,1.94325,1.9433,1.94285,1.94315,2455100001.0
2008-01-21 21:15:00,1.94315,1.94345,1.9431,1.94335,2275899982.0
2008-01-21 21:30:00,1.9433,1.94375,1.94323,1.94355,1353799999.0
2008-01-21 21:45:00,1.9435,1.94375,1.9429,1.94355,1909500002.0
2008-01-21 22:00:00,1.94355,1.94355,1.9431,1.94325,2192099997.0
2008-01-21 22:15:00,1.94325,1.9435,1.94305,1.9432,1757500001.0
2008-01-21 22:30:00,1.9432,1.9436,1.94289,1.9431,1318999998.0
2008-01-21 22:45:00,1.9431,1.9432,1.9427,1.94305,2338900011.0
2008-01-21 23:00:00,1.94305,1.94325,1.94273,1.94305,1813099993.0
2008-01-21 23:15:00,1.943,1.94355,1.9429,1.94345,1706500001.0
2008-01-21 23:30:00,1.94345,1.9435,1.9428,1.943,2448500009.0
2008-01-21 23:45:00,1.943,1.9434,1.9428,1.943,2499999999.0
2008-01-22 00:00:00,1.943,1.9433,1.9427,1.943,3713300011.0
2008-01-22 00:15:00,1.94295,1.9433,1.9428,1.9429,2231800002.0
2008-01-22 00:30:00,1.943,1.9431,1.94225,1.94225,4306299997.0
2008-01-22 00:45:00,1.9422,1.94245,1.9401,1.9403,3523900002.0
2008-01-22 01:00:00,1.9403,1.941,1.94005,1.9401,2120900000.0
2008-01-22 01:15:00,1.9401,1.941,1.94005,1.9408,2160900000.0
2008-01-22 01:30:00,1.9408,1.9411,1.94045,1.9408,1702600000.0
2008-01-22 01:45:00,1.9408,1.9409,1.9399,1.9403,3168099997.0
2008-01-22 02:00:00,1.9403,1.9419,1.94005,1.9416,6715600006.0
2008-01-22 02:15:00,1.9416,1.9425,1.94035,1.94125,4375599998.0
2008-01-22 02:30:00,1.94125,1.9413,1.9393,1.9394,3718200004.0
2008-01-22 02:45:00,1.9394,1.93985,1.9382,1.9388,5400899996.0
2008-01-22 03:00:00,1.9387,1.9396,1.9385,1.9396,5714700001.0
2008-01-22 03:15:00,1.9396,1.9409,1.9392,1.94065,5541200002.0
2008-01-22 03:30:00,1.9407,1.9427,1.94055,1.9426,5558399999.0
2008-01-22 03:45:00,1.9426,1.9437,1.94145,1.94225,6156149998.0
2008-01-22 04:00:00,1.94225,1.9427,1.9404,1.94055,4367299997.0
2008-01-22 04:15:00,1.94055,1.9437,1.94055,1.9437,3810199992.0
2008-01-22 04:30:00,1.9437,1.9442,1.9424,1.94245,5443999988.0
2008-01-22 04:45:00,1.94245,1.9432,1.9412,1.9426,6936799968.0
2008-01-22 05:00:00,1.94255,1.94275,1.94055,1.9418,5565999988.0
2008-01-22 05:15:00,1.9418,1.9424,1.941,1.9419,5788000022.0
2008-01-22 05:30:00,1.9419,1.942,1.94065,1.9415,3164999995.0
2008-01-22 05:45:00,1.9415,1.9427,1.9411,1.94225,2815600000.0
2008-01-22 06:00:00,1.94225,1.9426,1.94205,1.9422,3885400004.0
2008-01-22 06:15:00,1.9422,1.9424,1.93705,1.9382,6888699993.0
2008-01-22 06:30:00,1.9382,1.9405,1.9373,1.9378,9691550009.0
2008-01-22 06:45:00,1.9377,1.9396,1.93755,1.9393,6691900027.0
2008-01-22 07:00:00,1.9393,1.9397,1.9383,1.9384,4458299987.0
2008-01-22 07:15:00,1.93835,1.94,1.9383,1.94,5873299995.0
2008-01-22 07:30:00,1.94,1.942,1.9399,1.9409,5776999997.0
2008-01-22 07:45:00,1.9409,1.9416,1.93935,1.93995,6214100001.0
2008-01-22 08:00:00,1.94,1.9402,1.9382,1.9392,6571500009.0
2008-01-22 08:15:00,1.9393,1.9401,1.93855,1.9394,6968400000.0
2008-01-22 08:30:00,1.93935,1.9394,1.9372,1.9385,7533070002.0
2008-01-22 08:45:00,1.9385,1.9398,1.9376,1.9397,5929299989.0
2008-01-22 09:00:00,1.9397,1.94005,1.93755,1.9389,11186199994.0
2008-01-22 09:15:00,1.9389,1.9411,1.93885,1.9392,9508300000.0
2008-01-22 09:30:00,1.9392,1.9397,1.935,1.9353,8483866796.0
2008-01-22 09:45:00,1.9353,1.9367,1.9339,1.9341,10006019994.0
2008-01-22 10:00:00,1.93405,1.9386,1.9336,1.938,12432379995.0
2008-01-22 10:15:00,1.938,1.9454,1.93785,1.9441,10794010008.0
2008-01-22 10:30:00,1.9441,1.9504,1.9437,1.9503,22603350012.0
2008-01-22 10:45:00,1.9504,1.9516,1.9485,1.94975,16933290026.0
2008-01-22 11:00:00,1.94965,1.9525,1.9488,1.9509,15672199964.0
2008-01-22 11:15:00,1.9509,1.95265,1.94725,1.9485,11441560006.0
2008-01-22 11:30:00,1.9485,1.94985,1.94675,1.9481,6686669997.0
2008-01-22 11:45:00,1.9481,1.94935,1.9468,1.94875,3081099995.0
2008-01-22 12:00:00,1.9488,1.9488,1.94785,1.9486,4705050000.0
2008-01-22 12:15:00,1.9486,1.94985,1.94695,1.94805,5651900001.0
2008-01-22 12:30:00,1.948,1.94955,1.9476,1.9485,3993000003.0
2008-01-22 12:45:00,1.9485,1.95135,1.94775,1.95035,6048440000.0
2008-01-22 13:00:00,1.95035,1.9533,1.94995,1.95165,9808600002.0
2008-01-22 13:15:00,1.95165,1.95275,1.95135,1.95215,6768900002.0
2008-01-22 13:30:00,1.95215,1.9546,1.9516,1.9543,10100749994.0
2008-01-22 13:45:00,1.9543,1.95435,1.9522,1.95385,16196300017.0
2008-01-22 14:00:00,1.9539,1.95575,1.95265,1.9529,15131897504.0
2008-01-22 14:15:00,1.9529,1.95375,1.95065,1.9529,12977600000.0
2008-01-22 14:30:00,1.9529,1.95335,1.95025,1.9505,10458700016.0
2008-01-22 14:45:00,1.9505,1.9522,1.9491,1.9521,13985400005.0
2008-01-22 15:00:00,1.9521,1.9536,1.95145,1.9517,14398649989.0
2008-01-22 15:15:00,1.9517,1.96035,1.9512,1.95475,12281749999.0
2008-01-22 15:30:00,1.95465,1.95945,1.9545,1.9552,4660308800.0
2008-01-22 15:45:00,1.9552,1.9557,1.95175,1.95175,7677650005.0
2008-01-22 16:00:00,1.95155,1.953,1.9495,1.94995,8711949993.0
2008-01-22 16:15:00,1.94995,1.95115,1.949,1.94985,7648100000.0
2008-01-22 16:30:00,1.94985,1.95035,1.9475,1.9494,8130200000.0
2008-01-22 16:45:00,1.9494,1.9539,1.94935,1.9517,10098850008.0
2008-01-22 17:00:00,1.95175,1.95425,1.9512,1.95405,11009799990.0
2008-01-22 17:15:00,1.95405,1.9586,1.9538,1.9571,10573400000.0
2008-01-22 17:30:00,1.95705,1.96155,1.9569,1.9607,11042600005.0
2008-01-22 17:45:00,1.9607,1.9614,1.95975,1.9606,9449800003.0
2008-01-22 18:00:00,1.96065,1.96265,1.9602,1.9617,10434699994.0
2008-01-22 18:15:00,1.9617,1.9622,1.95985,1.9605,10639100002.0
2008-01-22 18:30:00,1.9605,1.9607,1.95835,1.95885,10008099999.0
2008-01-22 18:45:00,1.9588,1.95925,1.9568,1.9575,11131400009.0
2008-01-22 19:00:00,1.9575,1.95995,1.95745,1.95955,6933400001.0
2008-01-22 19:15:00,1.95955,1.9617,1.95905,1.9616,7173999998.0
2008-01-22 19:30:00,1.96155,1.96185,1.9602,1.96055,5351100003.0
2008-01-22 19:45:00,1.96055,1.96175,1.96035,1.9611,4822050000.0
2008-01-22 20:00:00,1.9611,1.9626,1.9609,1.9616,5503300000.0
2008-01-22 20:15:00,1.9616,1.9621,1.96025,1.9612,4968100008.0
2008-01-22 20:30:00,1.9612,1.9617,1.9608,1.96135,4890300002.0
2008-01-22 20:45:00,1.96135,1.9624,1.9605,1.9624,5397500002.0
2008-01-22 21:00:00,1.9624,1.9626,1.96055,1.9622,5925600004.0
2008-01-22 21:15:00,1.96215,1.9628,1.9617,1.9617,6111799990.0
2008-01-22 21:30:00,1.9617,1.9618,1.9608,1.96155,9516700025.0
2008-01-22 21:45:00,1.96155,1.9625,1.9615,1.9624,6563500002.0
2008-01-22 22:00:00,1.9624,1.9631,1.96095,1.96105,5098300000.0
2008-01-22 22:15:00,1.96105,1.96125,1.95945,1.9597,4963900003.0
2008-01-22 22:30:00,1.9597,1.96185,1.95965,1.9618,6940800002.0
2008-01-22 22:45:00,1.9618,1.9621,1.96105,1.96115,4412200000.0
2008-01-22 23:00:00,1.9612,1.9613,1.96075,1.9609,2927999999.0
2008-01-22 23:15:00,1.9609,1.9623,1.9608,1.96205,3126900000.0
2008-01-22 23:30:00,1.96205,1.9621,1.96055,1.9608,1903000000.0
2008-01-22 23:45:00,1.9608,1.9613,1.9604,1.9604,2571100001.0
2008-01-23 00:00:00,1.9604,1.96193,1.9599,1.9613,3865300000.0
2008-01-23 00:15:00,1.9613,1.9629,1.961,1.9625,2817999997.0
2008-01-23 00:30:00,1.9625,1.96445,1.9622,1.9642,7061399998.0
2008-01-23 00:45:00,1.9642,1.9644,1.9626,1.9629,7844300000.0
2008-01-23 01:00:00,1.9629,1.9634,1.9615,1.9616,5948950003.0
2008-01-23 01:15:00,1.9616,1.9623,1.96025,1.9605,7986500002.0
2008-01-23 01:30:00,1.9605,1.9608,1.95955,1.9596,5587399996.0
2008-01-23 01:45:00,1.9596,1.9605,1.9588,1.9602,4284299992.0
2008-01-23 02:00:00,1.9602,1.96135,1.9602,1.9605,3983699997.0
2008-01-23 02:15:00,1.96045,1.9618,1.9588,1.9603,5109100004.0
2008-01-23 02:30:00,1.9603,1.9611,1.96,1.9602,2501500002.0
2008-01-23 02:45:00,1.9602,1.96065,1.9592,1.96065,3075400002.0
2008-01-23 03:00:00,1.96065,1.9611,1.9596,1.9602,2511400007.0
2008-01-23 03:15:00,1.9601,1.96075,1.96,1.9605,2199300002.0
2008-01-23 03:30:00,1.9605,1.96075,1.9596,1.9602,2219100000.0
2008-01-23 03:45:00,1.9602,1.96145,1.9601,1.9607,4245500013.0
2008-01-23 04:00:00,1.96065,1.9609,1.9604,1.96055,3272500011.0
2008-01-23 04:15:00,1.9606,1.9611,1.9592,1.9601,2507500008.0
2008-01-23 04:30:00,1.9601,1.96055,1.9597,1.9597,3117999995.0
2008-01-23 04:45:00,1.9597,1.96,1.9594,1.95965,2713500011.0
2008-01-23 05:00:00,1.95965,1.9597,1.958,1.9591,4119400006.0
2008-01-23 05:15:00,1.9591,1.9591,1.9565,1.9568,5158999992.0
2008-01-23 05:30:00,1.9568,1.9569,1.9553,1.9557,5012900004.0
2008-01-23 05:45:00,1.9557,1.9565,1.9554,1.9563,4778700001.0
2008-01-23 06:00:00,1.9562,1.9572,1.9554,1.9554,3924270003.0
2008-01-23 06:15:00,1.9554,1.9571,1.9553,1.9571,3272749999.0
2008-01-23 06:30:00,1.9571,1.95735,1.95535,1.9557,3737300002.0
2008-01-23 06:45:00,1.9557,1.9571,1.9557,1.9567,4595200013.0
2008-01-23 07:00:00,1.9567,1.9577,1.9563,1.9572,3525300000.0
2008-01-23 07:15:00,1.9572,1.95735,1.957,1.9573,2832600007.0
2008-01-23 07:30:00,1.9573,1.9582,1.9571,1.9572,3479599997.0
2008-01-23 07:45:00,1.9572,1.9577,1.9564,1.9566,2486099999.0
2008-01-23 08:00:00,1.9566,1.9592,1.95625,1.9586,4547900001.0
2008-01-23 08:15:00,1.9586,1.9589,1.9576,1.9576,3203400003.0
2008-01-23 08:30:00,1.9576,1.9578,1.957,1.95735,3440999996.0
2008-01-23 08:45:00,1.95735,1.95785,1.957,1.95755,3071199996.0
2008-01-23 09:00:00,1.95755,1.9579,1.956,1.95615,4375200000.0
2008-01-23 09:15:00,1.95615,1.95645,1.95465,1.95525,5945099995.0
2008-01-23 09:30:00,1.95525,1.95745,1.95475,1.95725,4054849999.0
2008-01-23 09:45:00,1.95725,1.96065,1.95725,1.959,5339699997.0
2008-01-23 10:00:00,1.959,1.96145,1.95755,1.95825,5917104998.0
2008-01-23 10:15:00,1.95815,1.96065,1.95695,1.9596,6692200003.0
2008-01-23 10:30:00,1.9596,1.9601,1.95835,1.95875,5376000009.0
2008-01-23 10:45:00,1.95875,1.96055,1.95835,1.9599,7579350014.0
2008-01-23 11:00:00,1.95985,1.9603,1.95755,1.95835,4084999998.0
2008-01-23 11:15:00,1.95835,1.95885,1.95615,1.95635,6205200005.0
2008-01-23 11:30:00,1.95635,1.9607,1.95625,1.9585,8237359987.0
2008-01-23 11:45:00,1.9585,1.95945,1.9563,1.95715,6364210004.0
2008-01-23 12:00:00,1.95715,1.9585,1.95675,1.9575,4908850002.0
2008-01-23 12:15:00,1.9575,1.95845,1.95685,1.95785,5517000001.0
2008-01-23 12:30:00,1.95785,1.95815,1.9562,1.9562,6172499992.0
2008-01-23 12:45:00,1.9562,1.9571,1.95425,1.95475,5042099990.0
2008-01-23 13:00:00,1.9548,1.95555,1.9529,1.9542,5573300007.0
2008-01-23 13:15:00,1.9542,1.95435,1.95195,1.95345,5026299990.0
2008-01-23 13:30:00,1.9535,1.9537,1.95295,1.95365,2022299998.0
2008-01-23 13:45:00,1.9536,1.95445,1.9522,1.9542,3201299998.0
2008-01-23 14:00:00,1.9542,1.95565,1.95275,1.95355,4062600006.0
2008-01-23 14:15:00,1.95355,1.95355,1.95045,1.9531,3428399995.0
2008-01-23 14:30:00,1.95315,1.95405,1.95215,1.95215,3406899999.0
2008-01-23 14:45:00,1.9522,1.9523,1.9505,1.95095,2245600000.0
2008-01-23 15:00:00,1.951,1.9512,1.9493,1.95045,7229299996.0
2008-01-23 15:15:00,1.95045,1.9508,1.9478,1.9506,10299300001.0
2008-01-23 15:30:00,1.9506,1.95105,1.94765,1.9488,4140349983.0
2008-01-23 15:45:00,1.9488,1.9489,1.94645,1.94695,4580899994.0
2008-01-23 16:00:00,1.94695,1.9506,1.9469,1.9479,10793050000.0
2008-01-23 16:15:00,1.94795,1.94955,1.94735,1.9484,9436899996.0
2008-01-23 16:30:00,1.94845,1.94935,1.9464,1.94865,12275600000.0
2008-01-23 16:45:00,1.94865,1.9504,1.94735,1.94955,11753199997.0
2008-01-23 17:00:00,1.9495,1.95145,1.94945,1.9511,8267922001.0
2008-01-23 17:15:00,1.9511,1.95295,1.95105,1.95155,15734019999.0
2008-01-23 17:30:00,1.95155,1.95175,1.95045,1.95085,13057000005.0
2008-01-23 17:45:00,1.95085,1.9512,1.9492,1.9494,4754249997.0
2008-01-23 18:00:00,1.94935,1.95075,1.94865,1.94945,6530699998.0
2008-01-23 18:15:00,1.94935,1.95075,1.949,1.9501,4198000000.0
2008-01-23 18:30:00,1.9501,1.9505,1.9492,1.95015,8696900001.0
2008-01-23 18:45:00,1.95015,1.95165,1.94945,1.95115,12354000003.0
2008-01-23 19:00:00,1.95115,1.95155,1.9505,1.95115,11200299995.0
2008-01-23 19:15:00,1.95115,1.9512,1.9496,1.95075,7877049995.0
2008-01-23 19:30:00,1.95075,1.9517,1.95005,1.95035,11614199996.0
2008-01-23 19:45:00,1.95035,1.95215,1.94955,1.9507,9774099995.0
2008-01-23 20:00:00,1.9507,1.951,1.9496,1.94965,7287100003.0
2008-01-23 20:15:00,1.94965,1.9511,1.9496,1.95045,7493800003.0
2008-01-23 20:30:00,1.95045,1.95115,1.94985,1.9504,5577999996.0
2008-01-23 20:45:00,1.95045,1.95185,1.95005,1.9511,10105199993.0
2008-01-23 21:00:00,1.9511,1.9519,1.9508,1.9514,9829299990.0
2008-01-23 21:15:00,1.9514,1.95425,1.95135,1.95415,10136200006.0
2008-01-23 21:30:00,1.95405,1.95415,1.95275,1.95295,15884774996.0
2008-01-23 21:45:00,1.95295,1.95305,1.9519,1.9523,6472599995.0
2008-01-23 22:00:00,1.95235,1.9557,1.9523,1.9552,8046500000.0
2008-01-23 22:15:00,1.9552,1.9573,1.9543,1.9568,7975147396.0
2008-01-23 22:30:00,1.9568,1.9591,1.9565,1.95685,6999150000.0
2008-01-23 22:45:00,1.95685,1.95745,1.9563,1.95685,7327699998.0
2008-01-23 23:00:00,1.95665,1.95705,1.9561,1.9565,4826299999.0
2008-01-23 23:15:00,1.9565,1.9572,1.956,1.95615,3172099998.0
2008-01-23 23:30:00,1.95615,1.9572,1.95565,1.95625,3065600000.0
2008-01-23 23:45:00,1.95625,1.9564,1.95485,1.9551,3428700001.0
2008-01-24 00:00:00,1.95495,1.9555,1.9547,1.9551,5748500000.0
2008-01-24 00:15:00,1.9551,1.95545,1.9548,1.9552,1864099999.0
2008-01-24 00:30:00,1.95525,1.95575,1.95495,1.95545,1498800000.0
2008-01-24 00:45:00,1.95545,1.95665,1.95535,1.956,1605500000.0
2008-01-24 01:00:00,1.95615,1.9565,1.95505,1.95555,1399500000.0
2008-01-24 01:15:00,1.95555,1.95635,1.95515,1.95585,2960300000.0
2008-01-24 01:30:00,1.95585,1.9567,1.95575,1.95635,2037600000.0
2008-01-24 01:45:00,1.95625,1.95675,1.9554,1.9567,3102600003.0
2008-01-24 02:00:00,1.9567,1.9567,1.9547,1.9555,1973100000.0
2008-01-24 02:15:00,1.9555,1.95555,1.95465,1.95475,1740100000.0
2008-01-24 02:30:00,1.95475,1.9555,1.95475,1.9551,3378899996.0
2008-01-24 02:45:00,1.95505,1.95645,1.9533,1.9533,2902100002.0
2008-01-24 03:00:00,1.95325,1.95455,1.95325,1.954,4337499993.0
2008-01-24 03:15:00,1.954,1.9549,1.95375,1.9543,4025799997.0
2008-01-24 03:30:00,1.9543,1.95435,1.95355,1.9536,1926100001.0
2008-01-24 03:45:00,1.9536,1.9543,1.95325,1.95415,2949199994.0
2008-01-24 04:00:00,1.95415,1.9542,1.95305,1.95325,1693800001.0
2008-01-24 04:15:00,1.95325,1.95355,1.9508,1.95145,2693200006.0
2008-01-24 04:30:00,1.95145,1.9526,1.95095,1.95255,3728299990.0
2008-01-24 04:45:00,1.95255,1.95375,1.95245,1.9532,2390199998.0
2008-01-24 05:00:00,1.9532,1.95355,1.9525,1.95255,1309300000.0
2008-01-24 05:15:00,1.95255,1.95295,1.95205,1.95245,2487199996.0
2008-01-24 05:30:00,1.95245,1.9531,1.9523,1.9531,3586799966.0
2008-01-24 05:45:00,1.9531,1.95365,1.9526,1.95335,3075600002.0
2008-01-24 06:00:00,1.953,1.95405,1.953,1.9537,3467500010.0
2008-01-24 06:15:00,1.9537,1.9542,1.95365,1.95375,5189800003.0
2008-01-24 06:30:00,1.95375,1.95505,1.9536,1.95405,3635400015.0
2008-01-24 06:45:00,1.95405,1.95515,1.9537,1.9546,2815406388.0
2008-01-24 07:00:00,1.9546,1.9555,1.9542,1.9546,3470950004.0
2008-01-24 07:15:00,1.9547,1.9553,1.9545,1.955,2663000000.0
2008-01-24 07:30:00,1.9551,1.9552,1.9547,1.9547,1680499999.0
2008-01-24 07:45:00,1.9547,1.9551,1.9545,1.95475,2290400000.0
2008-01-24 08:00:00,1.95475,1.95485,1.9542,1.95435,2568500001.0
2008-01-24 08:15:00,1.95435,1.9546,1.95365,1.95455,2520300001.0
2008-01-24 08:30:00,1.95455,1.95475,1.95405,1.95475,1455499997.0
2008-01-24 08:45:00,1.95475,1.95485,1.95355,1.95465,1800850000.0
2008-01-24 09:00:00,1.95465,1.95465,1.95125,1.9519,6340700011.0
2008-01-24 09:15:00,1.9519,1.9523,1.9499,1.9512,7187799983.0
2008-01-24 09:30:00,1.9512,1.95265,1.95025,1.95115,6846249996.0
2008-01-24 09:45:00,1.95115,1.95395,1.95105,1.95235,7348299993.0
2008-01-24 10:00:00,1.95235,1.95515,1.95225,1.95465,8321830003.0
2008-01-24 10:15:00,1.95465,1.95735,1.95395,1.9557,13895359957.0
2008-01-24 10:30:00,1.9557,1.95685,1.95425,1.95635,12936599979.0
2008-01-24 10:45:00,1.9563,1.9563,1.95395,1.95485,9361799987.0
2008-01-24 11:00:00,1.95475,1.95745,1.9539,1.9571,6920700001.0
2008-01-24 11:15:00,1.9571,1.9592,1.95665,1.9589,11043180001.0
2008-01-24 11:30:00,1.9589,1.95955,1.95775,1.958,4930579999.0
2008-01-24 11:45:00,1.958,1.9586,1.9572,1.9585,3945999991.0
2008-01-24 12:00:00,1.9585,1.95945,1.9576,1.9579,3291400003.0
2008-01-24 12:15:00,1.9579,1.9579,1.95395,1.95465,2948299993.0
2008-01-24 12:30:00,1.95465,1.955,1.95335,1.95425,4449499994.0
2008-01-24 12:45:00,1.95435,1.95875,1.95415,1.95795,8602099989.0
2008-01-24 13:00:00,1.95805,1.9592,1.95745,1.95815,2766900005.0
2008-01-24 13:15:00,1.9581,1.9606,1.9575,1.9589,6336600001.0
2008-01-24 13:30:00,1.9589,1.96315,1.9585,1.9622,6460415003.0
2008-01-24 13:45:00,1.9622,1.9635,1.96115,1.96235,5758810026.0
2008-01-24 14:00:00,1.96235,1.9644,1.96215,1.96275,5597700001.0
2008-01-24 14:15:00,1.96275,1.96385,1.9626,1.9636,5718974997.0
2008-01-24 14:30:00,1.9636,1.964,1.9627,1.9629,5699199991.0
2008-01-24 14:45:00,1.9629,1.9644,1.9626,1.96285,7708200000.0
2008-01-24 15:00:00,1.96285,1.9637,1.9626,1.96325,8793600001.0
2008-01-24 15:15:00,1.96325,1.96345,1.9615,1.9618,7523000013.0
2008-01-24 15:30:00,1.96175,1.9628,1.96055,1.96225,7195299999.0
2008-01-24 15:45:00,1.96225,1.96415,1.96185,1.9636,6247739999.0
2008-01-24 16:00:00,1.96355,1.9671,1.9635,1.967,7253720000.0
2008-01-24 16:15:00,1.96695,1.9674,1.96525,1.96705,9618750001.0
2008-01-24 16:30:00,1.96705,1.9693,1.96705,1.96785,12505830008.0
2008-01-24 16:45:00,1.96785,1.9692,1.9673,1.96795,9720999996.0
2008-01-24 17:00:00,1.96795,1.96995,1.96775,1.9685,7484600001.0
2008-01-24 17:15:00,1.96855,1.96975,1.96765,1.96935,12780700008.0
2008-01-24 17:30:00,1.96935,1.9697,1.96845,1.9694,7712499998.0
2008-01-24 17:45:00,1.9694,1.97225,1.96905,1.97145,9009176911.0
2008-01-24 18:00:00,1.97145,1.97175,1.97105,1.97165,9580900002.0
2008-01-24 18:15:00,1.97165,1.97205,1.97115,1.97195,12339900012.0
2008-01-24 18:30:00,1.97195,1.97215,1.97115,1.9715,12270999997.0
2008-01-24 18:45:00,1.9715,1.9734,1.9715,1.9731,7707600003.0
2008-01-24 19:00:00,1.9731,1.9732,1.97105,1.9715,8524900002.0
2008-01-24 19:15:00,1.9715,1.97185,1.96995,1.9706,8175649977.0
2008-01-24 19:30:00,1.9706,1.97125,1.96905,1.9691,7832299991.0
2008-01-24 19:45:00,1.96905,1.9719,1.96905,1.9708,6532299999.0
2008-01-24 20:00:00,1.9708,1.9717,1.97035,1.97145,4930099995.0
2008-01-24 20:15:00,1.97145,1.9733,1.9713,1.97135,3290500000.0
2008-01-24 20:30:00,1.97135,1.97425,1.971,1.97395,2377900000.0
2008-01-24 20:45:00,1.97395,1.97445,1.9732,1.974,3202500000.0
2008-01-24 21:00:00,1.974,1.9756,1.97395,1.97435,2366100000.0
2008-01-24 21:15:00,1.97435,1.97505,1.97385,1.9745,1791000000.0
2008-01-24 21:30:00,1.9745,1.97465,1.97385,1.9742,3685700000.0
2008-01-24 21:45:00,1.9742,1.97485,1.974,1.97465,4385999999.0
2008-01-24 22:00:00,1.97465,1.97465,1.97365,1.97425,5691599997.0
2008-01-24 22:15:00,1.97425,1.97645,1.9741,1.9758,3594800000.0
2008-01-24 22:30:00,1.97585,1.97715,1.97575,1.97675,3782300001.0
2008-01-24 22:45:00,1.97675,1.97735,1.97615,1.97725,3927500000.0
2008-01-24 23:00:00,1.97725,1.97745,1.97625,1.97725,2177200008.0
2008-01-24 23:15:00,1.97725,1.97785,1.97635,1.97635,2341299999.0
2008-01-24 23:30:00,1.97635,1.97675,1.976,1.97665,1596800000.0
2008-01-24 23:45:00,1.9765,1.9767,1.976,1.9763,549900002.0
2008-01-25 00:00:00,1.9755,1.9771,1.9755,1.97605,4321899986.0
2008-01-25 00:15:00,1.97605,1.9764,1.97505,1.9755,1243500001.0
2008-01-25 00:30:00,1.9755,1.97575,1.97495,1.9754,1056050000.0
2008-01-25 00:45:00,1.9754,1.9756,1.9747,1.9752,1075400000.0
2008-01-25 01:00:00,1.9752,1.97625,1.97505,1.976,1021200008.0
2008-01-25 01:15:00,1.976,1.9765,1.97555,1.97635,759500000.0
2008-01-25 01:30:00,1.97635,1.9768,1.97605,1.9766,861200000.0
2008-01-25 01:45:00,1.9766,1.9781,1.97645,1.9778,1518700000.0
2008-01-25 02:00:00,1.9778,1.9778,1.97615,1.9765,656000000.0
2008-01-25 02:15:00,1.9765,1.97655,1.9755,1.97595,1039000000.0
2008-01-25 02:30:00,1.976,1.97625,1.97535,1.9755,1112900000.0
2008-01-25 02:45:00,1.9755,1.9758,1.97465,1.97555,2147200001.0
2008-01-25 03:00:00,1.97555,1.97595,1.97535,1.9758,1288500000.0
2008-01-25 03:15:00,1.9758,1.9763,1.9755,1.97555,674400000.0
2008-01-25 03:30:00,1.9756,1.9765,1.97525,1.9763,1463600003.0
2008-01-25 03:45:00,1.9763,1.9766,1.97575,1.976,847600005.0
2008-01-25 04:00:00,1.97605,1.9763,1.9736,1.9756,1117399998.0
2008-01-25 04:15:00,1.9756,1.97635,1.97555,1.9762,1872300000.0
2008-01-25 04:30:00,1.9762,1.9772,1.9761,1.9772,906599998.0
2008-01-25 04:45:00,1.9772,1.9777,1.97665,1.97755,975300000.0
2008-01-25 05:00:00,1.97755,1.9782,1.97735,1.97815,1541900001.0
2008-01-25 05:15:00,1.97815,1.9782,1.97705,1.9775,1549900000.0
2008-01-25 05:30:00,1.9775,1.9776,1.97715,1.9776,861900000.0
2008-01-25 05:45:00,1.9776,1.9778,1.9771,1.9773,891400000.0
2008-01-25 06:00:00,1.9773,1.978,1.97715,1.97725,806250000.0
2008-01-25 06:15:00,1.97725,1.9777,1.97705,1.9777,890100000.0
2008-01-25 06:30:00,1.9777,1.9784,1.9775,1.9782,2177500001.0
2008-01-25 06:45:00,1.97815,1.9788,1.978,1.9786,2972700003.0
2008-01-25 07:00:00,1.97855,1.9789,1.97835,1.9787,5029599995.0
2008-01-25 07:15:00,1.9787,1.97985,1.9782,1.97855,4774200007.0
2008-01-25 07:30:00,1.9785,1.9791,1.97815,1.9789,2419200003.0
2008-01-25 07:45:00,1.9789,1.97945,1.97845,1.97895,2849499999.0
2008-01-25 08:00:00,1.97895,1.979,1.9776,1.978,3587800004.0
2008-01-25 08:15:00,1.978,1.97965,1.9775,1.97955,3385599999.0
2008-01-25 08:30:00,1.97955,1.97955,1.978,1.9785,3288400001.0
2008-01-25 08:45:00,1.9785,1.9785,1.9774,1.978,4012449998.0
2008-01-25 09:00:00,1.978,1.98195,1.97765,1.9819,5369450012.0
2008-01-25 09:15:00,1.98195,1.98355,1.9815,1.98285,10147599994.0
2008-01-25 09:30:00,1.9829,1.98465,1.98265,1.984,10141200003.0
2008-01-25 09:45:00,1.9839,1.9845,1.98285,1.98345,8590399988.0
2008-01-25 10:00:00,1.98345,1.9839,1.9818,1.983,12776940001.0
2008-01-25 10:15:00,1.983,1.9844,1.98275,1.98325,12351649992.0
2008-01-25 10:30:00,1.98325,1.9841,1.98105,1.98105,14311199974.0
2008-01-25 10:45:00,1.981,1.9814,1.97767,1.98125,9550499998.0
2008-01-25 11:00:00,1.98125,1.98125,1.9779,1.9781,6862799988.0
2008-01-25 11:15:00,1.97815,1.9806,1.9781,1.9799,6639500002.0
2008-01-25 11:30:00,1.9799,1.981,1.9787,1.98085,8602700006.0
2008-01-25 11:45:00,1.98085,1.9811,1.9795,1.9797,11800099999.0
2008-01-25 12:00:00,1.9797,1.9803,1.9782,1.9803,19067800014.0
2008-01-25 12:15:00,1.9803,1.981,1.98005,1.9805,16893200007.0
2008-01-25 12:30:00,1.9805,1.98105,1.97765,1.97825,13501949996.0
2008-01-25 12:45:00,1.97825,1.98005,1.97655,1.97995,9192399995.0
2008-01-25 13:00:00,1.9798,1.98,1.97765,1.9785,9980000034.0
2008-01-25 13:15:00,1.9785,1.9794,1.9777,1.9778,10053000029.0
2008-01-25 13:30:00,1.9778,1.9783,1.97745,1.978,9968500004.0
2008-01-25 13:45:00,1.978,1.97815,1.97615,1.9781,13181099993.0
2008-01-25 14:00:00,1.9781,1.9783,1.97705,1.9773,8343799993.0
2008-01-25 14:15:00,1.9773,1.97885,1.9771,1.9787,7524600002.0
2008-01-25 14:30:00,1.9787,1.9792,1.9777,1.979,5291299990.0
2008-01-25 14:45:00,1.979,1.9819,1.9789,1.9814,10515999997.0
2008-01-25 15:00:00,1.98145,1.98165,1.97995,1.9804,16008799968.0
2008-01-25 15:15:00,1.9805,1.9821,1.9804,1.98175,16348200017.0
2008-01-25 15:30:00,1.98185,1.98325,1.9816,1.98305,11128749995.0
2008-01-25 15:45:00,1.98305,1.98375,1.98185,1.9836,12817299994.0
2008-01-25 16:00:00,1.98355,1.98365,1.98175,1.98275,11295099987.0
2008-01-25 16:15:00,1.98275,1.98345,1.98205,1.98295,11135999989.0
2008-01-25 16:30:00,1.98295,1.98425,1.98275,1.98375,13281000035.0
2008-01-25 16:45:00,1.98375,1.98475,1.9835,1.9839,13876100013.0
2008-01-25 17:00:00,1.9839,1.98405,1.98215,1.98225,13278099993.0
2008-01-25 17:15:00,1.98215,1.98365,1.98105,1.9815,12784530945.0
2008-01-25 17:30:00,1.98155,1.98245,1.98045,1.9824,14915200018.0
2008-01-25 17:45:00,1.9824,1.98435,1.98015,1.98315,12337549996.0
2008-01-25 18:00:00,1.98315,1.98325,1.98165,1.98195,13527650008.0
2008-01-25 18:15:00,1.98195,1.98245,1.97885,1.97915,14282299975.0
2008-01-25 18:30:00,1.9791,1.98075,1.9784,1.97915,13270799993.0
2008-01-25 18:45:00,1.97915,1.98065,1.97715,1.97985,8299299993.0
2008-01-25 19:00:00,1.97985,1.98055,1.97915,1.97965,6691899999.0
2008-01-25 19:15:00,1.97965,1.97995,1.9788,1.97905,3640849999.0
2008-01-25 19:30:00,1.97905,1.97995,1.97835,1.97985,4809400002.0
2008-01-25 19:45:00,1.97985,1.97995,1.97705,1.97735,5862000001.0
2008-01-25 20:00:00,1.97735,1.97885,1.9769,1.97825,8042799999.0
2008-01-25 20:15:00,1.9782,1.97825,1.9774,1.9775,5431999997.0
2008-01-25 20:30:00,1.9775,1.97835,1.9774,1.97835,6366999997.0
2008-01-25 20:45:00,1.97835,1.98035,1.97835,1.97995,5708500006.0
2008-01-25 21:00:00,1.97995,1.98085,1.97975,1.98075,3447499995.0
2008-01-25 21:15:00,1.98075,1.98085,1.98,1.98005,3096299999.0
2008-01-25 21:30:00,1.98005,1.9802,1.97905,1.97915,4001350008.0
2008-01-25 21:45:00,1.97915,1.98155,1.9791,1.98115,4442299999.0
2008-01-25 22:00:00,1.98105,1.98105,1.97975,1.98055,3499599994.0
2008-01-25 22:15:00,1.98055,1.98125,1.98035,1.98065,2678799986.0
2008-01-25 22:30:00,1.98065,1.98125,1.98055,1.98105,1966599999.0
2008-01-25 22:45:00,1.98105,1.982,1.981,1.98175,2974300004.0
2008-01-25 23:00:00,1.98175,1.98196,1.98108,1.98155,5569899987.0
2008-01-25 23:15:00,1.98157,1.98269,1.98153,1.98269,5575699991.0
2008-01-25 23:30:00,1.98277,1.98337,1.98238,1.9831,4455999987.0
2008-01-25 23:45:00,1.98312,1.98416,1.98251,1.98251,4574399990.0
2008-01-28 00:00:00,1.9833,1.984,1.9832,1.984,10259000010.0
2008-01-28 00:15:00,1.9841,1.9844,1.9838,1.9844,9233100009.0
2008-01-28 00:30:00,1.9843,1.9854,1.9843,1.9846,13336700013.0
2008-01-28 00:45:00,1.9845,1.9876,1.9845,1.9865,14362600014.0
2008-01-28 01:00:00,1.9866,1.9866,1.9813,1.9817,15388500015.0
2008-01-28 01:15:00,1.9814,1.9821,1.9811,1.9816,13336700013.0
2008-01-28 01:30:00,1.9817,1.9817,1.9799,1.9799,15388500015.0
2008-01-28 01:45:00,1.9795,1.9799,1.9789,1.9796,13336700013.0
2008-01-28 02:00:00,1.9865,1.9866,1.98115,1.9816,9340900003.0
2008-01-28 02:15:00,1.9816,1.9821,1.981,1.9816,5965699991.0
2008-01-28 02:30:00,1.9816,1.9817,1.9794,1.9794,6437599988.0
2008-01-28 02:45:00,1.9794,1.98,1.97855,1.97935,4464550007.0
2008-01-28 03:00:00,1.97935,1.9796,1.9786,1.97885,4170800009.0
2008-01-28 03:15:00,1.9789,1.9792,1.97875,1.9792,3490100004.0
2008-01-28 03:30:00,1.9792,1.9806,1.979,1.9804,4917250004.0
2008-01-28 03:45:00,1.98035,1.98045,1.9792,1.97945,5778899999.0
2008-01-28 04:00:00,1.97945,1.9796,1.97775,1.9782,3493300003.0
2008-01-28 04:15:00,1.9782,1.97835,1.97795,1.9783,4833700006.0
2008-01-28 04:30:00,1.9783,1.9785,1.9768,1.9768,4077150005.0
2008-01-28 04:45:00,1.9768,1.9773,1.9765,1.97685,6055050014.0
2008-01-28 05:00:00,1.9768,1.9777,1.97645,1.9776,3289900000.0
2008-01-28 05:15:00,1.9776,1.9776,1.977,1.9772,3441499993.0
2008-01-28 05:30:00,1.9772,1.9773,1.9755,1.9755,5513499998.0
2008-01-28 05:45:00,1.9755,1.9762,1.97545,1.976,3136599999.0
2008-01-28 06:00:00,1.976,1.9762,1.9746,1.9758,6069100007.0
2008-01-28 06:15:00,1.9758,1.97625,1.97545,1.9761,5876299997.0
2008-01-28 06:30:00,1.9761,1.9766,1.9739,1.9747,5998600000.0
2008-01-28 06:45:00,1.9747,1.97495,1.9728,1.97305,6879100011.0
2008-01-28 07:00:00,1.97305,1.9751,1.97295,1.9748,6493800000.0
2008-01-28 07:15:00,1.9748,1.97595,1.9744,1.9749,5221999972.0
2008-01-28 07:30:00,1.9749,1.9756,1.9746,1.9754,5318399990.0
2008-01-28 07:45:00,1.9754,1.97665,1.9754,1.9765,4043000002.0
2008-01-28 08:00:00,1.9765,1.9768,1.974,1.9756,5205800007.0
2008-01-28 08:15:00,1.9755,1.9758,1.9752,1.9756,2454500006.0
2008-01-28 08:30:00,1.9756,1.9775,1.97545,1.97645,3001300000.0
2008-01-28 08:45:00,1.97645,1.9778,1.97575,1.9769,4994900000.0
2008-01-28 09:00:00,1.9769,1.9769,1.9756,1.9762,6642799997.0
2008-01-28 09:15:00,1.9762,1.97855,1.97605,1.9782,8714000003.0
2008-01-28 09:30:00,1.9782,1.9802,1.9782,1.97935,7714899993.0
2008-01-28 09:45:00,1.97935,1.98045,1.97855,1.97895,12331299927.0
2008-01-28 10:00:00,1.97895,1.979,1.9763,1.97715,16087850005.0
2008-01-28 10:15:00,1.97715,1.97925,1.97705,1.97915,11882050011.0
2008-01-28 10:30:00,1.97915,1.97985,1.9782,1.97965,8472500009.0
2008-01-28 10:45:00,1.97965,1.98155,1.97945,1.98095,10508300003.0
2008-01-28 11:00:00,1.98095,1.98115,1.9785,1.9795,9203199994.0
2008-01-28 11:15:00,1.9795,1.9811,1.9795,1.9801,7067400012.0
2008-01-28 11:30:00,1.9801,1.9803,1.979,1.979,5560399996.0
2008-01-28 11:45:00,1.979,1.98035,1.97895,1.98025,6027700001.0
2008-01-28 12:00:00,1.98025,1.9808,1.9799,1.9805,6679400007.0
2008-01-28 12:15:00,1.9805,1.98125,1.98,1.98065,7039499998.0
2008-01-28 12:30:00,1.98065,1.981,1.9802,1.98065,4799300000.0
2008-01-28 12:45:00,1.9807,1.9827,1.9802,1.9825,7107200000.0
2008-01-28 13:00:00,1.9826,1.98305,1.98195,1.98275,6416300007.0
2008-01-28 13:15:00,1.98275,1.98285,1.9817,1.9824,4791799992.0
2008-01-28 13:30:00,1.9824,1.9826,1.9813,1.982,5121699995.0
2008-01-28 13:45:00,1.98205,1.9826,1.98185,1.98245,4438000011.0
2008-01-28 14:00:00,1.98245,1.98415,1.9822,1.984,7509799999.0
2008-01-28 14:15:00,1.984,1.98415,1.98247,1.98265,5607500001.0
2008-01-28 14:30:00,1.98275,1.9837,1.982,1.98205,5994975000.0
2008-01-28 14:45:00,1.98205,1.983,1.9817,1.98245,3520842000.0
2008-01-28 15:00:00,1.98245,1.98605,1.98225,1.98585,5654275000.0
2008-01-28 15:15:00,1.98585,1.98605,1.9841,1.98445,7941500001.0
2008-01-28 15:30:00,1.98445,1.9849,1.98405,1.9845,7592199999.0
2008-01-28 15:45:00,1.9845,1.9852,1.9842,1.98475,8486099997.0
2008-01-28 16:00:00,1.98475,1.9868,1.98455,1.9862,7518750001.0
2008-01-28 16:15:00,1.9862,1.98765,1.98595,1.9863,10410899998.0
2008-01-28 16:30:00,1.9863,1.9869,1.98505,1.98565,6522300000.0
2008-01-28 16:45:00,1.9857,1.98705,1.9854,1.9866,8545500001.0
2008-01-28 17:00:00,1.98655,1.98685,1.9845,1.9855,7604699999.0
2008-01-28 17:15:00,1.9855,1.9863,1.98505,1.98605,6584000001.0
2008-01-28 17:30:00,1.98605,1.98665,1.9857,1.9864,7827699999.0
2008-01-28 17:45:00,1.9864,1.98815,1.98625,1.9873,8504700000.0
2008-01-28 18:00:00,1.9873,1.9877,1.9863,1.98755,7775599999.0
2008-01-28 18:15:00,1.98755,1.9881,1.98705,1.98755,7423099999.0
2008-01-28 18:30:00,1.98755,1.98915,1.98625,1.98625,11507100000.0
2008-01-28 18:45:00,1.98625,1.98675,1.98495,1.9856,7246150000.0
2008-01-28 19:00:00,1.98565,1.9861,1.98515,1.98555,10188599999.0
2008-01-28 19:15:00,1.98555,1.9856,1.98345,1.98425,8260200002.0
2008-01-28 19:30:00,1.9843,1.98465,1.98235,1.98365,5507700001.0
2008-01-28 19:45:00,1.98365,1.9842,1.98345,1.9839,5901100000.0
2008-01-28 20:00:00,1.9838,1.98515,1.9838,1.98495,2061600000.0
2008-01-28 20:15:00,1.98495,1.9852,1.9843,1.9851,5115100000.0
2008-01-28 20:30:00,1.9851,1.9852,1.9842,1.9842,4811400000.0
2008-01-28 20:45:00,1.9842,1.98525,1.98395,1.98415,3943800000.0
2008-01-28 21:00:00,1.98415,1.9848,1.984,1.984,5430100000.0
2008-01-28 21:15:00,1.984,1.98455,1.984,1.98445,4709400001.0
2008-01-28 21:30:00,1.98445,1.98525,1.98425,1.98455,4463100000.0
2008-01-28 21:45:00,1.98455,1.98485,1.9837,1.98385,8945600000.0
2008-01-28 22:00:00,1.98385,1.98405,1.98285,1.9831,3034800000.0
2008-01-28 22:15:00,1.9831,1.98395,1.9829,1.98325,1890500000.0
2008-01-28 22:30:00,1.98325,1.98335,1.98305,1.9832,1408100000.0
2008-01-28 22:45:00,1.98315,1.98395,1.98305,1.9835,2939600000.0
2008-01-28 23:00:00,1.9835,1.9846,1.9834,1.984,1478400000.0
2008-01-28 23:15:00,1.984,1.9845,1.9835,1.98385,2078000002.0
2008-01-28 23:30:00,1.9838,1.9845,1.98342,1.9843,1859700000.0
2008-01-28 23:45:00,1.9843,1.9845,1.9837,1.9839,999100000.0
2008-01-29 00:00:00,1.9839,1.98473,1.9836,1.98397,2615100000.0
2008-01-29 00:15:00,1.9845,1.9848,1.9837,1.9842,1333499996.0
2008-01-29 00:30:00,1.9842,1.98505,1.9839,1.9841,2723999992.0
2008-01-29 00:45:00,1.9841,1.985,1.98391,1.9848,1085300001.0
2008-01-29 01:00:00,1.9848,1.98495,1.9841,1.98475,1353300004.0
2008-01-29 01:15:00,1.98475,1.9852,1.9846,1.9852,1194299998.0
2008-01-29 01:30:00,1.9852,1.9856,1.98465,1.98495,1340500003.0
2008-01-29 01:45:00,1.985,1.9853,1.9843,1.98455,1426700000.0
2008-01-29 02:00:00,1.9845,1.9861,1.98445,1.9861,2708800003.0
2008-01-29 02:15:00,1.9861,1.9862,1.9854,1.9855,3442999999.0
2008-01-29 02:30:00,1.98545,1.98585,1.98526,1.98545,3366800001.0
2008-01-29 02:45:00,1.9855,1.98645,1.9853,1.98535,3180600005.0
2008-01-29 03:00:00,1.98535,1.9868,1.9851,1.9863,3007499998.0
2008-01-29 03:15:00,1.9863,1.98655,1.9854,1.9854,4852400002.0
2008-01-29 03:30:00,1.98555,1.9859,1.9851,1.9857,2498000018.0
2008-01-29 03:45:00,1.9857,1.98575,1.9848,1.9849,4361399995.0
2008-01-29 04:00:00,1.9849,1.98515,1.9837,1.9839,3835299997.0
2008-01-29 04:15:00,1.9839,1.98395,1.9811,1.9815,6965600000.0
2008-01-29 04:30:00,1.9815,1.9827,1.9815,1.982,3027500003.0
2008-01-29 04:45:00,1.982,1.9828,1.98185,1.98255,3347100000.0
2008-01-29 05:00:00,1.98255,1.9834,1.9825,1.98275,4694199988.0
2008-01-29 05:15:00,1.98275,1.98325,1.982,1.98305,3775099975.0
2008-01-29 05:30:00,1.983,1.98315,1.9823,1.9828,3981599992.0
2008-01-29 05:45:00,1.9828,1.9843,1.982,1.9841,3506499994.0
2008-01-29 06:00:00,1.9839,1.9844,1.983,1.9843,3597700000.0
2008-01-29 06:15:00,1.9843,1.9848,1.9839,1.9841,4388599999.0
2008-01-29 06:30:00,1.9841,1.9842,1.9835,1.98375,2432699982.0
2008-01-29 06:45:00,1.98375,1.9841,1.98295,1.9833,4567999978.0
2008-01-29 07:00:00,1.98311,1.98525,1.98266,1.98475,4370529968.0
2008-01-29 07:15:00,1.98475,1.98545,1.9847,1.9853,2056600002.0
2008-01-29 07:30:00,1.9853,1.98545,1.9849,1.9854,2584499995.0
2008-01-29 07:45:00,1.9854,1.9858,1.9852,1.98575,2210400000.0
2008-01-29 08:00:00,1.98575,1.98675,1.9856,1.9865,3994499994.0
2008-01-29 08:15:00,1.9865,1.987,1.98585,1.98685,4932699998.0
2008-01-29 08:30:00,1.98685,1.9869,1.9859,1.98625,4110999988.0
2008-01-29 08:45:00,1.98625,1.98625,1.98485,1.9856,5032799998.0
2008-01-29 09:00:00,1.9856,1.9856,1.9841,1.9844,5496400011.0
2008-01-29 09:15:00,1.9844,1.98665,1.98405,1.9865,6372949992.0
2008-01-29 09:30:00,1.9865,1.98855,1.9858,1.98795,6966520003.0
2008-01-29 09:45:00,1.98795,1.9886,1.98685,1.98795,5635199989.0
2008-01-29 10:00:00,1.98795,1.9882,1.9853,1.9853,5044900001.0
2008-01-29 10:15:00,1.98535,1.9865,1.98485,1.9849,3129300000.0
2008-01-29 10:30:00,1.9849,1.98825,1.98485,1.98765,5223979994.0
2008-01-29 10:45:00,1.98755,1.9878,1.98605,1.98665,6652599998.0
2008-01-29 11:00:00,1.9866,1.988,1.9863,1.98715,5358799997.0
2008-01-29 11:15:00,1.98715,1.9875,1.98645,1.987,3988300001.0
2008-01-29 11:30:00,1.98695,1.98765,1.9869,1.9875,3737499999.0
2008-01-29 11:45:00,1.9875,1.98765,1.987,1.98705,2820899997.0
2008-01-29 12:00:00,1.98705,1.9874,1.9868,1.98715,3349500000.0
2008-01-29 12:15:00,1.9872,1.98835,1.98715,1.98815,4256700001.0
2008-01-29 12:30:00,1.98815,1.9885,1.9874,1.98755,4207300002.0
2008-01-29 12:45:00,1.98755,1.98765,1.98705,1.98715,5346899998.0
2008-01-29 13:00:00,1.98715,1.9897,1.9871,1.98905,6763600010.0
2008-01-29 13:15:00,1.98905,1.98955,1.988,1.9882,5401999999.0
2008-01-29 13:30:00,1.98825,1.9907,1.98815,1.9896,7757779994.0
2008-01-29 13:45:00,1.98955,1.99275,1.98955,1.9922,5808940000.0
2008-01-29 14:00:00,1.9922,1.99245,1.99055,1.99195,4149240001.0
2008-01-29 14:15:00,1.99195,1.99285,1.99185,1.9923,4295099999.0
2008-01-29 14:30:00,1.99235,1.99245,1.9911,1.99195,3212300005.0
2008-01-29 14:45:00,1.99195,1.99205,1.9896,1.98975,4882150002.0
2008-01-29 15:00:00,1.98975,1.98985,1.98675,1.9882,6289199998.0
2008-01-29 15:15:00,1.9882,1.98875,1.98755,1.98795,3733900002.0
2008-01-29 15:30:00,1.98795,1.98795,1.98585,1.98675,7600200003.0
2008-01-29 15:45:00,1.98675,1.98925,1.98635,1.98865,7477500006.0
2008-01-29 16:00:00,1.98865,1.98955,1.98815,1.98885,6694750002.0
2008-01-29 16:15:00,1.98885,1.98935,1.988,1.9881,6824700005.0
2008-01-29 16:30:00,1.9881,1.9882,1.9868,1.9872,5356899999.0
2008-01-29 16:45:00,1.9872,1.9873,1.98465,1.98605,4579400000.0
2008-01-29 17:00:00,1.98605,1.98675,1.9839,1.98495,6647731997.0
2008-01-29 17:15:00,1.9849,1.98715,1.98405,1.98715,4553300002.0
2008-01-29 17:30:00,1.9871,1.9878,1.9863,1.9868,5006700000.0
2008-01-29 17:45:00,1.9868,1.98745,1.9854,1.98725,5234200001.0
2008-01-29 18:00:00,1.9872,1.98785,1.98675,1.98745,5986399995.0
2008-01-29 18:15:00,1.9874,1.98855,1.98665,1.9877,6171299998.0
2008-01-29 18:30:00,1.9877,1.98785,1.986,1.98605,6942599999.0
2008-01-29 18:45:00,1.98605,1.9864,1.985,1.9855,4525600002.0
2008-01-29 19:00:00,1.98545,1.98605,1.9851,1.9853,2694199999.0
2008-01-29 19:15:00,1.9853,1.98595,1.9853,1.98535,3060199999.0
2008-01-29 19:30:00,1.98535,1.98615,1.98535,1.98545,2512250000.0
2008-01-29 19:45:00,1.98545,1.986,1.98545,1.98565,3018899991.0
2008-01-29 20:00:00,1.9856,1.98595,1.9854,1.9857,2500599998.0
2008-01-29 20:15:00,1.9857,1.98575,1.9841,1.98515,5655699999.0
2008-01-29 20:30:00,1.9851,1.9875,1.98495,1.9875,13101424928.0
2008-01-29 20:45:00,1.98755,1.9905,1.9875,1.989,13088749993.0
2008-01-29 21:00:00,1.98905,1.98925,1.9883,1.98855,11325600000.0
2008-01-29 21:15:00,1.9885,1.98975,1.9885,1.9889,16157899980.0
2008-01-29 21:30:00,1.98885,1.9901,1.98825,1.98825,16953400009.0
2008-01-29 21:45:00,1.98825,1.99005,1.988,1.98975,13752425000.0
2008-01-29 22:00:00,1.98975,1.99025,1.98915,1.98935,6602700000.0
2008-01-29 22:15:00,1.98935,1.99005,1.98905,1.99,6468600000.0
2008-01-29 22:30:00,1.99,1.99015,1.9894,1.98965,8039700001.0
2008-01-29 22:45:00,1.98965,1.98985,1.98925,1.98945,11623800000.0
2008-01-29 23:00:00,1.98945,1.9903,1.98925,1.9902,13339599992.0
2008-01-29 23:15:00,1.9902,1.9902,1.9897,1.9897,8255100012.0
2008-01-29 23:30:00,1.9897,1.99,1.9896,1.9899,17823999952.0
2008-01-29 23:45:00,1.9899,1.9899,1.9891,1.9892,18981940008.0
2008-01-30 00:00:00,1.9892,1.98935,1.9884,1.9889,14184100000.0
2008-01-30 00:15:00,1.98865,1.9901,1.98865,1.9892,12578199970.0
2008-01-30 00:30:00,1.9892,1.98995,1.9887,1.9888,13120999993.0
2008-01-30 00:45:00,1.9886,1.98895,1.9883,1.9884,11369700001.0
2008-01-30 01:00:00,1.9884,1.9886,1.9883,1.98845,12224900000.0
2008-01-30 01:15:00,1.98845,1.98855,1.98835,1.9885,11357900000.0
2008-01-30 01:30:00,1.9885,1.9897,1.98845,1.9889,11047199895.0
2008-01-30 01:45:00,1.9889,1.9892,1.9888,1.98915,7496599993.0
2008-01-30 02:00:00,1.98915,1.99015,1.9889,1.9898,12900400014.0
2008-01-30 02:15:00,1.9898,1.9898,1.9888,1.9891,11186800018.0
2008-01-30 02:30:00,1.98915,1.9892,1.9884,1.98865,11070399991.0
2008-01-30 02:45:00,1.98865,1.9902,1.9885,1.9898,16991699961.0
2008-01-30 03:00:00,1.9898,1.99095,1.9897,1.99075,12888599998.0
2008-01-30 03:15:00,1.99075,1.9913,1.9907,1.99115,17268000026.0
2008-01-30 03:30:00,1.99115,1.99165,1.9911,1.9913,14772500016.0
2008-01-30 03:45:00,1.9913,1.9914,1.99085,1.991,13878800010.0
2008-01-30 04:00:00,1.991,1.9912,1.99045,1.99075,11824429995.0
2008-01-30 04:15:00,1.99075,1.9908,1.99045,1.99065,10153909999.0
2008-01-30 04:30:00,1.9906,1.99065,1.99025,1.99055,11572900003.0
2008-01-30 04:45:00,1.9905,1.991,1.99045,1.9907,12817899998.0
2008-01-30 05:00:00,1.99055,1.99105,1.99055,1.9908,12737700032.0
2008-01-30 05:15:00,1.9908,1.99105,1.9906,1.9909,13284400009.0
2008-01-30 05:30:00,1.99095,1.9912,1.9909,1.9912,10342800011.0
2008-01-30 05:45:00,1.9912,1.9918,1.9908,1.9918,13075400016.0
2008-01-30 06:00:00,1.9918,1.9918,1.9902,1.9902,14190699994.0
2008-01-30 06:15:00,1.9903,1.9908,1.9898,1.9905,9874599971.0
2008-01-30 06:30:00,1.9906,1.99065,1.9901,1.99015,9106499986.0
2008-01-30 06:45:00,1.9901,1.9903,1.9896,1.9898,13907599938.0
2008-01-30 07:00:00,1.9898,1.9898,1.98855,1.989,12698700007.0
2008-01-30 07:15:00,1.98895,1.9894,1.9885,1.9886,12037099999.0
2008-01-30 07:30:00,1.9886,1.98895,1.9883,1.98845,10534799997.0
2008-01-30 07:45:00,1.98845,1.9905,1.98845,1.99,13241299991.0
2008-01-30 08:00:00,1.99,1.9913,1.9896,1.9899,9201600003.0
2008-01-30 08:15:00,1.9899,1.9899,1.98885,1.9896,11906399992.0
2008-01-30 08:30:00,1.9896,1.991,1.9878,1.98865,16948399959.0
2008-01-30 08:45:00,1.98875,1.9897,1.98855,1.9893,8496800003.0
2008-01-30 09:00:00,1.9893,1.9893,1.98805,1.9889,10402799991.0
2008-01-30 09:15:00,1.9889,1.99145,1.98885,1.99045,7504100008.0
2008-01-30 09:30:00,1.9904,1.99125,1.9896,1.98995,8446750014.0
2008-01-30 09:45:00,1.98995,1.99085,1.9892,1.9896,6088550008.0
2008-01-30 10:00:00,1.9896,1.99155,1.98905,1.9907,8027599996.0
2008-01-30 10:15:00,1.9907,1.99135,1.9902,1.99025,13875000039.0
2008-01-30 10:30:00,1.99025,1.9908,1.98975,1.9907,9815999984.0
2008-01-30 10:45:00,1.9907,1.9916,1.99025,1.9916,7215116900.0
2008-01-30 11:00:00,1.9916,1.99175,1.99045,1.9905,8195500003.0
2008-01-30 11:15:00,1.9905,1.99075,1.9896,1.98985,6601900000.0
2008-01-30 11:30:00,1.98985,1.9917,1.98805,1.991,6607499999.0
2008-01-30 11:45:00,1.99095,1.9911,1.98955,1.9905,9381999989.0
2008-01-30 12:00:00,1.9905,1.99215,1.98965,1.99175,10099789995.0
2008-01-30 12:15:00,1.99175,1.992,1.9902,1.9905,11947649994.0
2008-01-30 12:30:00,1.9905,1.99285,1.99045,1.99255,13050460009.0
2008-01-30 12:45:00,1.99255,1.99325,1.9917,1.99215,12495599985.0
2008-01-30 13:00:00,1.99205,1.9931,1.99205,1.99225,12436600003.0
2008-01-30 13:15:00,1.9923,1.993,1.9918,1.99215,9948800013.0
2008-01-30 13:30:00,1.99215,1.9925,1.99135,1.99245,7953200001.0
2008-01-30 13:45:00,1.9924,1.99425,1.99225,1.9938,8183320003.0
2008-01-30 14:00:00,1.9938,1.99395,1.99295,1.9931,11805999999.0
2008-01-30 14:15:00,1.9931,1.99415,1.99305,1.9939,11822700031.0
2008-01-30 14:30:00,1.99385,1.99495,1.99345,1.99355,14211500010.0
2008-01-30 14:45:00,1.99355,1.994,1.99215,1.99285,10466000028.0
2008-01-30 15:00:00,1.9929,1.99385,1.99175,1.99225,8691612499.0
2008-01-30 15:15:00,1.99195,1.99205,1.98705,1.98825,5915549994.0
2008-01-30 15:30:00,1.98825,1.99085,1.98825,1.9894,4637800001.0
2008-01-30 15:45:00,1.9894,1.99005,1.98875,1.98935,3612818399.0
2008-01-30 16:00:00,1.98935,1.98945,1.98705,1.9877,4232000002.0
2008-01-30 16:15:00,1.98765,1.98925,1.9872,1.98785,6088800001.0
2008-01-30 16:30:00,1.98785,1.98805,1.9867,1.98735,3831400001.0
2008-01-30 16:45:00,1.98735,1.9891,1.9869,1.98825,3427300000.0
2008-01-30 17:00:00,1.98825,1.98835,1.9868,1.98695,4247499999.0
2008-01-30 17:15:00,1.98695,1.987,1.9856,1.98585,4728100008.0
2008-01-30 17:30:00,1.98585,1.98635,1.98465,1.98575,7550600009.0
2008-01-30 17:45:00,1.98575,1.98855,1.9857,1.9884,4920099994.0
2008-01-30 18:00:00,1.98825,1.98955,1.98785,1.9885,6602700015.0
2008-01-30 18:15:00,1.9885,1.9888,1.9867,1.9871,5423100007.0
2008-01-30 18:30:00,1.9871,1.9883,1.98685,1.9879,4653300002.0
2008-01-30 18:45:00,1.98795,1.9881,1.98735,1.9877,4016700008.0
2008-01-30 19:00:00,1.98775,1.9879,1.98725,1.9876,3844999997.0
2008-01-30 19:15:00,1.98765,1.9877,1.98675,1.9869,2732699999.0
2008-01-30 19:30:00,1.9869,1.98725,1.98615,1.9862,4941600001.0
2008-01-30 19:45:00,1.9862,1.9869,1.9862,1.9865,2250099998.0
2008-01-30 20:00:00,1.9865,1.9874,1.9855,1.98735,3844300002.0
2008-01-30 20:15:00,1.98735,1.98805,1.98635,1.98675,3874299998.0
2008-01-30 20:30:00,1.98675,1.98765,1.9867,1.98675,2718100002.0
2008-01-30 20:45:00,1.98675,1.9872,1.98675,1.98685,1832100000.0
2008-01-30 21:00:00,1.98685,1.98745,1.98345,1.98605,3436910001.0
2008-01-30 21:15:00,1.9861,1.9934,1.9858,1.9917,12516190003.0
2008-01-30 21:30:00,1.9917,1.9928,1.9908,1.9918,11279537512.0
2008-01-30 21:45:00,1.9918,1.99455,1.9917,1.994,18631712473.0
2008-01-30 22:00:00,1.994,1.9958,1.9922,1.9945,13216749981.0
2008-01-30 22:15:00,1.9945,1.9945,1.9935,1.9945,5678400001.0
2008-01-30 22:30:00,1.9945,1.9946,1.99125,1.9913,8297099950.0
2008-01-30 22:45:00,1.9913,1.9923,1.9907,1.9912,7405899991.0
2008-01-30 23:00:00,1.99125,1.99205,1.99055,1.9907,3332500003.0
2008-01-30 23:15:00,1.9907,1.9911,1.9904,1.9908,2884799996.0
2008-01-30 23:30:00,1.9909,1.991,1.9881,1.9886,2755600000.0
2008-01-30 23:45:00,1.9886,1.989,1.987,1.9872,3388399998.0
2008-01-31 00:00:00,1.98618,1.9878,1.98584,1.9878,4246300000.0
2008-01-31 00:15:00,1.9878,1.98938,1.98685,1.9871,1269500000.0
2008-01-31 00:30:00,1.9871,1.98883,1.9869,1.9878,2157600000.0
2008-01-31 00:45:00,1.9879,1.9882,1.9866,1.98785,2043299997.0
2008-01-31 01:00:00,1.98785,1.9881,1.9875,1.9876,2075700010.0
2008-01-31 01:15:00,1.98741,1.98765,1.9852,1.9854,4235600009.0
2008-01-31 01:30:00,1.9854,1.9863,1.9853,1.9855,2966699993.0
2008-01-31 01:45:00,1.9855,1.9857,1.9824,1.98375,3982100002.0
2008-01-31 02:00:00,1.98375,1.9849,1.98345,1.9848,3432300000.0
2008-01-31 02:15:00,1.9848,1.98495,1.9833,1.98455,3332400006.0
2008-01-31 02:30:00,1.98455,1.9846,1.9837,1.9839,4062100005.0
2008-01-31 02:45:00,1.9839,1.98625,1.9838,1.9852,3880599997.0
2008-01-31 03:00:00,1.9852,1.9863,1.9848,1.9856,5205499998.0
2008-01-31 03:15:00,1.9856,1.9863,1.98545,1.98615,3256519996.0
2008-01-31 03:30:00,1.9862,1.9868,1.9859,1.98615,2539099993.0
2008-01-31 03:45:00,1.98615,1.98675,1.9854,1.9865,3236100001.0
2008-01-31 04:00:00,1.9865,1.9867,1.98545,1.98555,4649000019.0
2008-01-31 04:15:00,1.9856,1.9856,1.9846,1.98545,3309600006.0
2008-01-31 04:30:00,1.98545,1.98565,1.98535,1.9856,2460900004.0
2008-01-31 04:45:00,1.9856,1.9858,1.9854,1.9854,1908300001.0
2008-01-31 05:00:00,1.9854,1.98565,1.9847,1.9851,3090099999.0
2008-01-31 05:15:00,1.9851,1.9853,1.9835,1.9836,3797300000.0
2008-01-31 05:30:00,1.9836,1.9841,1.9835,1.9838,3918800000.0
2008-01-31 05:45:00,1.9837,1.9843,1.9832,1.9841,4809200001.0
2008-01-31 06:00:00,1.9841,1.9854,1.98405,1.9845,4214699981.0
2008-01-31 06:15:00,1.9845,1.9849,1.9841,1.9849,3229399998.0
2008-01-31 06:30:00,1.98485,1.985,1.98445,1.9847,2401500002.0
2008-01-31 06:45:00,1.9847,1.9858,1.9846,1.98515,3514930004.0
2008-01-31 07:00:00,1.9852,1.9873,1.9849,1.98705,3963500000.0
2008-01-31 07:15:00,1.98705,1.9892,1.9866,1.98845,5215199991.0
2008-01-31 07:30:00,1.9884,1.9899,1.98815,1.9896,4432499997.0
2008-01-31 07:45:00,1.9896,1.9897,1.9882,1.9893,4600899997.0
2008-01-31 08:00:00,1.9893,1.9903,1.98845,1.98955,3991600002.0
2008-01-31 08:15:00,1.98955,1.9905,1.98915,1.9902,2343349994.0
2008-01-31 08:30:00,1.9902,1.9916,1.98785,1.9892,2287200000.0
2008-01-31 08:45:00,1.9893,1.9893,1.987,1.98745,2155200001.0
2008-01-31 09:00:00,1.98745,1.989,1.9869,1.98765,5976000000.0
2008-01-31 09:15:00,1.9877,1.9878,1.98595,1.9862,5962099996.0
2008-01-31 09:30:00,1.9862,1.98825,1.98565,1.98755,6797900006.0
2008-01-31 09:45:00,1.98755,1.98835,1.9872,1.988,4807499999.0
2008-01-31 10:00:00,1.988,1.9881,1.98405,1.98565,5529710194.0
2008-01-31 10:15:00,1.98565,1.98725,1.985,1.98675,3909699988.0
2008-01-31 10:30:00,1.98675,1.98755,1.9864,1.98725,3754900003.0
2008-01-31 10:45:00,1.98715,1.988,1.98645,1.987,6177099991.0
2008-01-31 11:00:00,1.987,1.98725,1.986,1.98645,5215099996.0
2008-01-31 11:15:00,1.98645,1.98695,1.98545,1.9862,5604199997.0
2008-01-31 11:30:00,1.9862,1.98755,1.98585,1.98675,4959240007.0
2008-01-31 11:45:00,1.9868,1.98905,1.9867,1.9888,4676199998.0
2008-01-31 12:00:00,1.98885,1.98975,1.98805,1.98825,4878200001.0
2008-01-31 12:15:00,1.98825,1.99225,1.98815,1.9921,4537979999.0
2008-01-31 12:30:00,1.9922,1.99305,1.9912,1.9925,3718999997.0
2008-01-31 12:45:00,1.9925,1.9928,1.99155,1.9923,3197800003.0
2008-01-31 13:00:00,1.9922,1.994,1.99195,1.9934,4547437496.0
2008-01-31 13:15:00,1.9934,1.9941,1.99265,1.99275,4943600004.0
2008-01-31 13:30:00,1.99275,1.9928,1.9904,1.9912,2895499998.0
2008-01-31 13:45:00,1.9912,1.9945,1.99105,1.99395,3556000000.0
2008-01-31 14:00:00,1.994,1.9943,1.991,1.992,3832750001.0
2008-01-31 14:15:00,1.992,1.9922,1.988,1.988,4523650008.0
2008-01-31 14:30:00,1.988,1.99015,1.988,1.9898,4215175006.0
2008-01-31 14:45:00,1.9898,1.99,1.9884,1.989,2723749993.0
2008-01-31 15:00:00,1.989,1.9894,1.9875,1.9887,3758099999.0
2008-01-31 15:15:00,1.9887,1.9896,1.9873,1.98865,4179100001.0
2008-01-31 15:30:00,1.98865,1.9916,1.9884,1.9887,5235700002.0
2008-01-31 15:45:00,1.9887,1.989,1.98775,1.9885,3398099999.0
2008-01-31 16:00:00,1.9885,1.9886,1.98665,1.98715,2960900002.0
2008-01-31 16:15:00,1.98715,1.98795,1.9852,1.98535,3716650004.0
2008-01-31 16:30:00,1.98535,1.9876,1.98525,1.98755,3282300001.0
2008-01-31 16:45:00,1.98755,1.98865,1.98615,1.98775,6521800000.0
2008-01-31 17:00:00,1.98775,1.98925,1.987,1.9886,8926000000.0
2008-01-31 17:15:00,1.98855,1.98865,1.9871,1.98845,8821500001.0
2008-01-31 17:30:00,1.98845,1.989,1.9864,1.98645,6600153029.0
2008-01-31 17:45:00,1.98645,1.9894,1.98645,1.9879,4612200000.0
2008-01-31 18:00:00,1.98805,1.98815,1.98715,1.9876,7853700001.0
2008-01-31 18:15:00,1.98755,1.9909,1.987,1.98995,7763199995.0
2008-01-31 18:30:00,1.9899,1.99065,1.98915,1.98975,4570850000.0
2008-01-31 18:45:00,1.98975,1.99055,1.98785,1.98935,7595800001.0
2008-01-31 19:00:00,1.98935,1.99055,1.9893,1.99035,5424200002.0
2008-01-31 19:15:00,1.99035,1.99055,1.9892,1.98975,3807100001.0
2008-01-31 19:30:00,1.98975,1.99015,1.9888,1.98885,2727099999.0
2008-01-31 19:45:00,1.98885,1.98925,1.9877,1.98875,4397600000.0
2008-01-31 20:00:00,1.98875,1.98885,1.98755,1.98845,3836400000.0
2008-01-31 20:15:00,1.98845,1.9889,1.98815,1.9886,3301900001.0
2008-01-31 20:30:00,1.98855,1.98885,1.98805,1.9888,3841499995.0
2008-01-31 20:45:00,1.9888,1.98915,1.98815,1.98825,5192600009.0
2008-01-31 21:00:00,1.98825,1.98935,1.98815,1.98875,4790699998.0
2008-01-31 21:15:00,1.98875,1.98915,1.98855,1.98895,4117300011.0
2008-01-31 21:30:00,1.98895,1.98995,1.9885,1.98935,5131500010.0
2008-01-31 21:45:00,1.98955,1.99005,1.98865,1.98985,6760100003.0
2008-01-31 22:00:00,1.98985,1.98995,1.98915,1.98925,4078500001.0
2008-01-31 22:15:00,1.98925,1.9895,1.98865,1.98875,3186700006.0
2008-01-31 22:30:00,1.9888,1.98985,1.98865,1.98955,2626999998.0
2008-01-31 22:45:00,1.98955,1.98975,1.9876,1.98825,3135600001.0
2008-01-31 23:00:00,1.98825,1.98875,1.98775,1.98815,2795300000.0
2008-01-31 23:15:00,1.9881,1.98845,1.9871,1.98825,2625900000.0
2008-01-31 23:30:00,1.98805,1.98845,1.98755,1.9878,1122000000.0
2008-01-31 23:45:00,1.9878,1.98785,1.98675,1.9869,1304500000.0
2008-02-01 00:00:00,1.98671,1.9878,1.98671,1.9876,2689799993.0
2008-02-01 00:15:00,1.9876,1.98795,1.9874,1.9877,1534399999.0
2008-02-01 00:30:00,1.9877,1.98835,1.98715,1.98775,1056700000.0
2008-02-01 00:45:00,1.9878,1.98855,1.98765,1.98795,503400000.0
2008-02-01 01:00:00,1.9878,1.9898,1.9878,1.9895,916200000.0
2008-02-01 01:15:00,1.9895,1.99025,1.9894,1.9902,559500000.0
2008-02-01 01:30:00,1.9902,1.9907,1.98995,1.99005,711100000.0
2008-02-01 01:45:00,1.99005,1.99055,1.98985,1.99015,999300000.0
2008-02-01 02:00:00,1.99,1.9909,1.98995,1.9901,1270700001.0
2008-02-01 02:15:00,1.9901,1.99025,1.9898,1.99025,697700000.0
2008-02-01 02:30:00,1.99025,1.99075,1.9901,1.99025,935600000.0
2008-02-01 02:45:00,1.99025,1.9923,1.99025,1.99155,1389190000.0
2008-02-01 03:00:00,1.9916,1.99195,1.99145,1.99165,988600000.0
2008-02-01 03:15:00,1.9917,1.9918,1.99135,1.99155,640550000.0
2008-02-01 03:30:00,1.99155,1.9916,1.99105,1.9913,798000000.0
2008-02-01 03:45:00,1.9913,1.99145,1.9911,1.99135,901700002.0
2008-02-01 04:00:00,1.99135,1.99205,1.99115,1.99195,1025900000.0
2008-02-01 04:15:00,1.99195,1.99225,1.9916,1.9919,1221200000.0
2008-02-01 04:30:00,1.9919,1.9921,1.9917,1.99205,644500000.0
2008-02-01 04:45:00,1.99205,1.9925,1.99165,1.99165,1399300000.0
2008-02-01 05:00:00,1.99165,1.99165,1.991,1.9912,985450000.0
2008-02-01 05:15:00,1.9912,1.9912,1.98965,1.9901,1701800000.0
2008-02-01 05:30:00,1.9901,1.99115,1.98985,1.99025,1215400000.0
2008-02-01 05:45:00,1.99025,1.991,1.99025,1.9909,1234600001.0
2008-02-01 06:00:00,1.9909,1.9915,1.9907,1.99085,1649400001.0
2008-02-01 06:15:00,1.9909,1.9912,1.9907,1.99095,645800000.0
2008-02-01 06:30:00,1.99095,1.991,1.9901,1.99035,1404600002.0
2008-02-01 06:45:00,1.99035,1.9904,1.9897,1.98985,1330000000.0
2008-02-01 07:00:00,1.98965,1.99005,1.9893,1.98975,1334700000.0
2008-02-01 07:15:00,1.98975,1.9902,1.98945,1.9897,1074199999.0
2008-02-01 07:30:00,1.9897,1.98995,1.98925,1.98955,1286400000.0
2008-02-01 07:45:00,1.98955,1.9901,1.98955,1.99005,753800000.0
2008-02-01 08:00:00,1.99005,1.9902,1.98935,1.98935,1405900003.0
2008-02-01 08:15:00,1.98935,1.9901,1.9889,1.9892,2721100002.0
2008-02-01 08:30:00,1.9892,1.9895,1.9889,1.98915,2089200000.0
2008-02-01 08:45:00,1.9891,1.9894,1.98855,1.98885,1689400002.0
2008-02-01 09:00:00,1.9888,1.99055,1.9888,1.9901,2415000000.0
2008-02-01 09:15:00,1.9901,1.99035,1.98925,1.98975,7903000004.0
2008-02-01 09:30:00,1.98975,1.99025,1.9892,1.99015,4954779996.0
2008-02-01 09:45:00,1.99015,1.99095,1.9901,1.9903,3432000000.0
2008-02-01 10:00:00,1.9903,1.9929,1.9901,1.99285,4850699996.0
2008-02-01 10:15:00,1.99285,1.99375,1.99155,1.9917,4509499994.0
2008-02-01 10:30:00,1.99175,1.99315,1.99155,1.9917,4593399990.0
2008-02-01 10:45:00,1.9917,1.99195,1.99075,1.9908,2564149999.0
2008-02-01 11:00:00,1.9908,1.99125,1.9901,1.9907,3827949995.0
2008-02-01 11:15:00,1.9907,1.99105,1.9898,1.99055,3215500001.0
2008-02-01 11:30:00,1.99055,1.99205,1.989,1.9915,3406800000.0
2008-02-01 11:45:00,1.9915,1.99325,1.9903,1.99305,3696740080.0
2008-02-01 12:00:00,1.99305,1.99315,1.9915,1.99165,3545400002.0
2008-02-01 12:15:00,1.99165,1.99185,1.99035,1.99075,3109899997.0
2008-02-01 12:30:00,1.99075,1.9908,1.9897,1.99045,2903200001.0
2008-02-01 12:45:00,1.9904,1.99075,1.9893,1.9895,1394300000.0
2008-02-01 13:00:00,1.9895,1.98955,1.9885,1.9892,1995400000.0
2008-02-01 13:15:00,1.9892,1.99165,1.9892,1.9911,4875500007.0
2008-02-01 13:30:00,1.9911,1.9926,1.9907,1.99225,3269399997.0
2008-02-01 13:45:00,1.9923,1.99405,1.99005,1.992,4720949992.0
2008-02-01 14:00:00,1.9918,1.9929,1.98925,1.9897,4706600008.0
2008-02-01 14:15:00,1.98975,1.98995,1.98765,1.9882,5381899998.0
2008-02-01 14:30:00,1.9882,1.9882,1.98285,1.9857,5178200001.0
2008-02-01 14:45:00,1.9857,1.98635,1.98525,1.9857,4896299991.0
2008-02-01 15:00:00,1.9857,1.98635,1.98405,1.98635,5058099983.0
2008-02-01 15:15:00,1.98635,1.9864,1.98455,1.9855,4974899985.0
2008-02-01 15:30:00,1.98565,1.98965,1.98055,1.98065,4546099998.0
2008-02-01 15:45:00,1.98055,1.9825,1.9789,1.98025,6352719999.0
2008-02-01 16:00:00,1.9803,1.981,1.97945,1.9806,6395150003.0
2008-02-01 16:15:00,1.9806,1.98065,1.97485,1.97675,6362984998.0
2008-02-01 16:30:00,1.97675,1.977,1.9713,1.9718,4825450000.0
2008-02-01 16:45:00,1.9718,1.9729,1.9701,1.97085,5719349992.0
2008-02-01 17:00:00,1.97085,1.97085,1.9653,1.96775,6079150007.0
2008-02-01 17:15:00,1.96775,1.97075,1.96725,1.9704,4996774994.0
2008-02-01 17:30:00,1.9704,1.97245,1.9671,1.9712,4534830002.0
2008-02-01 17:45:00,1.9712,1.97265,1.9685,1.9685,4795799997.0
2008-02-01 18:00:00,1.9685,1.9698,1.9684,1.96955,3745899998.0
2008-02-01 18:15:00,1.96955,1.96965,1.96845,1.96875,4614137501.0
2008-02-01 18:30:00,1.9688,1.96945,1.9683,1.9683,3422099995.0
2008-02-01 18:45:00,1.9683,1.9688,1.96785,1.9684,5419000001.0
2008-02-01 19:00:00,1.96835,1.96915,1.96765,1.96785,5321400001.0
2008-02-01 19:15:00,1.9679,1.9687,1.9673,1.9673,4941400004.0
2008-02-01 19:30:00,1.9673,1.9685,1.96715,1.9679,2442600000.0
2008-02-01 19:45:00,1.9679,1.9681,1.96695,1.9679,2885999999.0
2008-02-01 20:00:00,1.9679,1.9687,1.9672,1.9683,3441500000.0
2008-02-01 20:15:00,1.9684,1.9685,1.96655,1.96695,3678100002.0
2008-02-01 20:30:00,1.9669,1.9676,1.9664,1.9669,4364400001.0
2008-02-01 20:45:00,1.967,1.96835,1.96655,1.96655,3686299996.0
2008-02-01 21:00:00,1.9665,1.9679,1.9665,1.9674,4415999999.0
2008-02-01 21:15:00,1.9674,1.9687,1.9674,1.9687,2347900000.0
2008-02-01 21:30:00,1.9687,1.9689,1.9678,1.96785,3854700000.0
2008-02-01 21:45:00,1.96785,1.9687,1.9675,1.9675,3332700000.0
2008-02-01 22:00:00,1.9675,1.9675,1.9669,1.9669,3307600000.0
2008-02-01 22:15:00,1.9669,1.967,1.96655,1.9668,3275900002.0
2008-02-01 22:30:00,1.9668,1.9671,1.96635,1.9666,3194299996.0
2008-02-01 22:45:00,1.9666,1.9667,1.966,1.9662,1822300000.0
2008-02-01 23:00:00,1.9662,1.9662,1.96498,1.96499,2196699997.0
2008-02-01 23:15:00,1.965,1.96527,1.96449,1.96507,4237100006.0
2008-02-01 23:30:00,1.96502,1.96529,1.96464,1.96507,6573899989.0
2008-02-01 23:45:00,1.96516,1.96532,1.96442,1.96469,3616400003.0
2008-02-04 00:00:00,1.9644,1.9644,1.9627,1.9635,9531200000.0
2008-02-04 00:15:00,1.9632,1.9657,1.9632,1.9647,10212000000.0
2008-02-04 00:30:00,1.9646,1.9654,1.9638,1.9652,8169600000.0
2008-02-04 00:45:00,1.9651,1.9652,1.9645,1.9652,6127200000.0
2008-02-04 01:00:00,1.9649,1.9658,1.9649,1.9654,8850400000.0
2008-02-04 01:15:00,1.9653,1.9665,1.9652,1.9653,8850400000.0
2008-02-04 01:30:00,1.9654,1.9662,1.9654,1.9659,7488800000.0
2008-02-04 01:45:00,1.9661,1.9669,1.966,1.9662,9531200000.0
2008-02-04 02:00:00,1.96505,1.96585,1.96455,1.96535,5632000000.0
2008-02-04 02:15:00,1.96535,1.9665,1.96515,1.9652,5717700000.0
2008-02-04 02:30:00,1.9652,1.9662,1.9652,1.9658,3447700000.0
2008-02-04 02:45:00,1.96585,1.96695,1.96585,1.96615,4681800000.0
2008-02-04 03:00:00,1.96615,1.96615,1.9653,1.9656,3019600000.0
2008-02-04 03:15:00,1.9656,1.9658,1.9653,1.9655,4184600000.0
2008-02-04 03:30:00,1.96524,1.9657,1.96499,1.96555,2813000000.0
2008-02-04 03:45:00,1.96555,1.9657,1.96525,1.9653,2431500000.0
2008-02-04 04:00:00,1.9653,1.9671,1.96514,1.9669,3241100000.0
2008-02-04 04:15:00,1.9669,1.9669,1.96625,1.96625,4413800000.0
2008-02-04 04:30:00,1.96625,1.9675,1.96605,1.9669,4940500000.0
2008-02-04 04:45:00,1.9669,1.96755,1.9668,1.9675,4266400000.0
2008-02-04 05:00:00,1.96755,1.9676,1.967,1.9671,4764800000.0
2008-02-04 05:15:00,1.967,1.96775,1.9665,1.9677,4053000000.0
2008-02-04 05:30:00,1.96765,1.96775,1.9673,1.9675,3595800000.0
2008-02-04 05:45:00,1.9675,1.9678,1.9673,1.9677,4689400000.0
2008-02-04 06:00:00,1.9677,1.968,1.96705,1.96775,3882000000.0
2008-02-04 06:15:00,1.96775,1.96775,1.9673,1.96735,3031400000.0
2008-02-04 06:30:00,1.96735,1.9674,1.9669,1.9669,2587900000.0
2008-02-04 06:45:00,1.9669,1.96695,1.9661,1.9666,3023000000.0
2008-02-04 07:00:00,1.9666,1.9666,1.9651,1.96545,2233600000.0
2008-02-04 07:15:00,1.96545,1.96575,1.9652,1.96525,3143400000.0
2008-02-04 07:30:00,1.96525,1.96635,1.9652,1.96585,3693000000.0
2008-02-04 07:45:00,1.96585,1.9662,1.9655,1.96615,3817400000.0
2008-02-04 08:00:00,1.96615,1.9678,1.9661,1.96705,4952700000.0
2008-02-04 08:15:00,1.96705,1.9676,1.96635,1.9676,3422600000.0
2008-02-04 08:30:00,1.9676,1.96865,1.96745,1.9684,7092900000.0
2008-02-04 08:45:00,1.9684,1.9694,1.96675,1.9677,5348100000.0
2008-02-04 09:00:00,1.9677,1.968,1.96675,1.96735,5843400000.0
2008-02-04 09:15:00,1.96725,1.9681,1.9668,1.9671,4673400000.0
2008-02-04 09:30:00,1.9671,1.9712,1.9671,1.9707,9020599995.0
2008-02-04 09:45:00,1.97065,1.9761,1.9705,1.9758,10788455004.0
2008-02-04 10:00:00,1.9758,1.9779,1.9748,1.9757,10513162487.0
2008-02-04 10:15:00,1.9757,1.9769,1.9751,1.9753,10743899994.0
2008-02-04 10:30:00,1.9753,1.9753,1.97355,1.9737,8284200001.0
2008-02-04 10:45:00,1.9737,1.9748,1.9735,1.9746,9752600000.0
2008-02-04 11:00:00,1.9746,1.9746,1.97265,1.973,11968900017.0
2008-02-04 11:15:00,1.973,1.975,1.9729,1.9747,10983000013.0
2008-02-04 11:30:00,1.9747,1.976,1.97435,1.97525,7722300004.0
2008-02-04 11:45:00,1.97525,1.97605,1.9734,1.97575,7157701005.0
2008-02-04 12:00:00,1.97575,1.97705,1.97525,1.97705,4042299995.0
2008-02-04 12:15:00,1.9771,1.97765,1.9762,1.9763,5419399988.0
2008-02-04 12:30:00,1.9763,1.9763,1.9753,1.97555,3281700000.0
2008-02-04 12:45:00,1.97555,1.9777,1.9755,1.9769,3554200000.0
2008-02-04 13:00:00,1.9769,1.9775,1.9763,1.9773,2926850000.0
2008-02-04 13:15:00,1.9773,1.97795,1.97685,1.97795,2701675001.0
2008-02-04 13:30:00,1.97795,1.9784,1.9766,1.9768,1726500000.0
2008-02-04 13:45:00,1.9768,1.9772,1.9764,1.97645,1575100000.0
2008-02-04 14:00:00,1.97645,1.97665,1.9745,1.9748,2539400000.0
2008-02-04 14:15:00,1.9748,1.977,1.97475,1.9762,2874600001.0
2008-02-04 14:30:00,1.97615,1.9769,1.976,1.97655,2712199998.0
2008-02-04 14:45:00,1.97655,1.9772,1.9764,1.97655,2928700002.0
2008-02-04 15:00:00,1.97655,1.97745,1.9765,1.977,5216100007.0
2008-02-04 15:15:00,1.977,1.9775,1.97635,1.97695,7835800017.0
2008-02-04 15:30:00,1.97695,1.97735,1.97645,1.97705,11435799996.0
2008-02-04 15:45:00,1.97705,1.97715,1.97635,1.9765,12812399982.0
2008-02-04 16:00:00,1.9765,1.9767,1.97605,1.9763,9527124789.0
2008-02-04 16:15:00,1.9763,1.97645,1.9756,1.97565,6982849995.0
2008-02-04 16:30:00,1.97565,1.97585,1.97375,1.97425,6136400004.0
2008-02-04 16:45:00,1.97425,1.97485,1.97375,1.9743,8875400006.0
2008-02-04 17:00:00,1.9744,1.975,1.97355,1.975,6888300002.0
2008-02-04 17:15:00,1.975,1.9751,1.97415,1.97445,1999900000.0
2008-02-04 17:30:00,1.97445,1.97505,1.9728,1.9748,3265300000.0
2008-02-04 17:45:00,1.9748,1.9759,1.9746,1.9756,3407429999.0
2008-02-04 18:00:00,1.9756,1.97585,1.9751,1.9755,3693800001.0
2008-02-04 18:15:00,1.9755,1.9769,1.9755,1.97655,5020125000.0
2008-02-04 18:30:00,1.97655,1.97705,1.97615,1.977,3895845325.0
2008-02-04 18:45:00,1.977,1.97865,1.97695,1.9775,3986300000.0
2008-02-04 19:00:00,1.9775,1.9777,1.97705,1.97715,4419849998.0
2008-02-04 19:15:00,1.97715,1.97725,1.97585,1.97645,3121700000.0
2008-02-04 19:30:00,1.97645,1.9766,1.97595,1.97595,1488200000.0
2008-02-04 19:45:00,1.97595,1.977,1.97545,1.97575,1602250000.0
2008-02-04 20:00:00,1.9757,1.97615,1.9754,1.9754,2290600001.0
2008-02-04 20:15:00,1.9754,1.9756,1.9728,1.97385,3881100001.0
2008-02-04 20:30:00,1.97385,1.97435,1.97275,1.974,3618499999.0
2008-02-04 20:45:00,1.974,1.9744,1.97355,1.97425,1796000000.0
2008-02-04 21:00:00,1.97425,1.9743,1.9735,1.97375,1889999997.0
2008-02-04 21:15:00,1.9737,1.9739,1.97305,1.97325,1956100000.0
2008-02-04 21:30:00,1.97325,1.9733,1.9728,1.9732,1950800000.0
2008-02-04 21:45:00,1.9732,1.97425,1.97315,1.97355,2338960000.0
2008-02-04 22:00:00,1.97355,1.97395,1.9733,1.97385,1321300000.0
2008-02-04 22:15:00,1.9738,1.9752,1.9738,1.97455,2856278999.0
2008-02-04 22:30:00,1.97455,1.9747,1.9744,1.97445,1713500000.0
2008-02-04 22:45:00,1.9744,1.97445,1.9737,1.9737,1379800000.0
2008-02-04 23:00:00,1.9737,1.97375,1.9722,1.97315,3081141901.0
2008-02-04 23:15:00,1.97315,1.9732,1.9726,1.97315,2919600000.0
2008-02-04 23:30:00,1.97315,1.9741,1.97285,1.974,3685100000.0
2008-02-04 23:45:00,1.974,1.9743,1.9731,1.9732,1798200000.0
2008-02-05 00:00:00,1.9731,1.9739,1.973,1.9736,4056300009.0
2008-02-05 00:15:00,1.9736,1.974,1.9734,1.9738,1130100000.0
2008-02-05 00:30:00,1.974,1.9741,1.9734,1.97395,774300000.0
2008-02-05 00:45:00,1.9739,1.97435,1.9735,1.9736,1083300001.0
2008-02-05 01:00:00,1.9736,1.9741,1.9734,1.9738,1053100000.0
2008-02-05 01:15:00,1.9739,1.97515,1.9738,1.9748,1856900000.0
2008-02-05 01:30:00,1.9748,1.97535,1.9747,1.97475,630000000.0
2008-02-05 01:45:00,1.9747,1.9749,1.9742,1.9746,1206100000.0
2008-02-05 02:00:00,1.9746,1.97495,1.9745,1.9746,2606300000.0
2008-02-05 02:15:00,1.9746,1.9748,1.9741,1.9741,2971999999.0
2008-02-05 02:30:00,1.9741,1.9746,1.97385,1.9742,2626600000.0
2008-02-05 02:45:00,1.9742,1.97435,1.9737,1.97405,1744900000.0
2008-02-05 03:00:00,1.97405,1.97405,1.9735,1.9738,1307300000.0
2008-02-05 03:15:00,1.97395,1.974,1.9728,1.973,1021100000.0
2008-02-05 03:30:00,1.9729,1.97365,1.9729,1.9732,1192450000.0
2008-02-05 03:45:00,1.97325,1.9734,1.97295,1.97315,817100000.0
2008-02-05 04:00:00,1.9731,1.97325,1.9727,1.9732,1464800002.0
2008-02-05 04:15:00,1.9732,1.9739,1.97285,1.973,2005800003.0
2008-02-05 04:30:00,1.973,1.97375,1.973,1.9735,2301800003.0
2008-02-05 04:45:00,1.9736,1.97375,1.9723,1.9731,2999399999.0
2008-02-05 05:00:00,1.9731,1.9733,1.97235,1.9725,2604699999.0
2008-02-05 05:15:00,1.9725,1.97255,1.97115,1.97185,3379200000.0
2008-02-05 05:30:00,1.97185,1.9721,1.9702,1.9714,2713499999.0
2008-02-05 05:45:00,1.97145,1.97155,1.97105,1.97145,1001200000.0
2008-02-05 06:00:00,1.9714,1.9726,1.9713,1.97205,2206500000.0
2008-02-05 06:15:00,1.97205,1.97225,1.97165,1.9721,1611593700.0
2008-02-05 06:30:00,1.9721,1.97285,1.97195,1.97255,2256893698.0
2008-02-05 06:45:00,1.9725,1.97255,1.97165,1.9717,1731999998.0
2008-02-05 07:00:00,1.97165,1.97235,1.9715,1.97205,1328899997.0
2008-02-05 07:15:00,1.97205,1.9727,1.97185,1.97205,1856900000.0
2008-02-05 07:30:00,1.97205,1.9721,1.97165,1.972,771600000.0
2008-02-05 07:45:00,1.972,1.9724,1.9718,1.9721,933500000.0
2008-02-05 08:00:00,1.9721,1.97275,1.97185,1.97195,2014099999.0
2008-02-05 08:15:00,1.97195,1.97225,1.97155,1.97165,1321500000.0
2008-02-05 08:30:00,1.97175,1.9725,1.97175,1.9724,1893099999.0
2008-02-05 08:45:00,1.9724,1.97395,1.97195,1.973,1880700000.0
2008-02-05 09:00:00,1.973,1.97515,1.97235,1.97465,2456400000.0
2008-02-05 09:15:00,1.97465,1.9763,1.9737,1.9748,3880300000.0
2008-02-05 09:30:00,1.9748,1.9757,1.97395,1.97535,4313700001.0
2008-02-05 09:45:00,1.97535,1.97535,1.9734,1.97405,4450200001.0
2008-02-05 10:00:00,1.97405,1.97475,1.97135,1.9727,4339150004.0
2008-02-05 10:15:00,1.9727,1.9728,1.9705,1.9708,4008999999.0
2008-02-05 10:30:00,1.9708,1.9714,1.9685,1.9693,3801162502.0
2008-02-05 10:45:00,1.9693,1.9695,1.96835,1.96875,2818085000.0
2008-02-05 11:00:00,1.96875,1.9695,1.9678,1.96855,4411500003.0
2008-02-05 11:15:00,1.96855,1.96855,1.9664,1.96675,4300550000.0
2008-02-05 11:30:00,1.96675,1.96995,1.96675,1.9694,3813250000.0
2008-02-05 11:45:00,1.9694,1.97075,1.9685,1.9706,3138150000.0
2008-02-05 12:00:00,1.9706,1.9709,1.9686,1.9688,4121070002.0
2008-02-05 12:15:00,1.9688,1.9698,1.967,1.9682,3491000002.0
2008-02-05 12:30:00,1.9682,1.969,1.96715,1.96875,3198000000.0
2008-02-05 12:45:00,1.96875,1.9702,1.96715,1.97,3722099998.0
2008-02-05 13:00:00,1.97,1.9712,1.96805,1.96855,6515500004.0
2008-02-05 13:15:00,1.96855,1.96975,1.9679,1.9696,3020000000.0
2008-02-05 13:30:00,1.9696,1.97,1.96855,1.9698,3176999998.0
2008-02-05 13:45:00,1.9698,1.96985,1.9688,1.96925,3328800000.0
2008-02-05 14:00:00,1.96925,1.96925,1.96765,1.9684,3989000000.0
2008-02-05 14:15:00,1.9684,1.96895,1.96775,1.9681,3252600000.0
2008-02-05 14:30:00,1.9681,1.9681,1.96715,1.9679,2904400000.0
2008-02-05 14:45:00,1.9679,1.9689,1.9675,1.96775,2235100000.0
2008-02-05 15:00:00,1.96775,1.96865,1.9675,1.9684,2905900000.0
2008-02-05 15:15:00,1.9684,1.96855,1.96695,1.96715,3157300000.0
2008-02-05 15:30:00,1.96715,1.9674,1.9655,1.96555,5290100000.0
2008-02-05 15:45:00,1.96545,1.97005,1.965,1.96815,7101365002.0
2008-02-05 16:00:00,1.96805,1.9693,1.9672,1.9676,4169800001.0
2008-02-05 16:15:00,1.9676,1.9677,1.9652,1.96675,3904250004.0
2008-02-05 16:30:00,1.96675,1.96685,1.9633,1.9643,4649100001.0
2008-02-05 16:45:00,1.9643,1.96645,1.96285,1.9651,5396200000.0
2008-02-05 17:00:00,1.9651,1.9667,1.9645,1.9661,3852000000.0
2008-02-05 17:15:00,1.9661,1.96615,1.9646,1.96565,3728900000.0
2008-02-05 17:30:00,1.96565,1.9662,1.9639,1.9658,4217000000.0
2008-02-05 17:45:00,1.9658,1.96585,1.9638,1.96455,7437500001.0
2008-02-05 18:00:00,1.96455,1.9655,1.9633,1.9652,4876700000.0
2008-02-05 18:15:00,1.9652,1.9653,1.9628,1.9632,4030600000.0
2008-02-05 18:30:00,1.9632,1.9649,1.963,1.9633,3767700000.0
2008-02-05 18:45:00,1.9633,1.9642,1.96195,1.96245,3860400000.0
2008-02-05 19:00:00,1.96245,1.9627,1.9604,1.961,4592500000.0
2008-02-05 19:15:00,1.961,1.9621,1.96095,1.9618,3604379615.0
2008-02-05 19:30:00,1.9618,1.9627,1.9616,1.96215,3176800000.0
2008-02-05 19:45:00,1.96215,1.9631,1.9619,1.9621,5179400003.0
2008-02-05 20:00:00,1.9621,1.9628,1.9619,1.9624,3279600000.0
2008-02-05 20:15:00,1.96235,1.96265,1.9619,1.9623,3451800002.0
2008-02-05 20:30:00,1.9623,1.9637,1.9621,1.9636,5762900005.0
2008-02-05 20:45:00,1.9636,1.9643,1.96325,1.9633,5252300004.0
2008-02-05 21:00:00,1.9633,1.96375,1.9632,1.9636,2682700000.0
2008-02-05 21:15:00,1.9636,1.9643,1.9635,1.9643,4989000000.0
2008-02-05 21:30:00,1.9643,1.96465,1.9634,1.9635,3370300000.0
2008-02-05 21:45:00,1.9635,1.9638,1.96295,1.9638,3204900000.0
2008-02-05 22:00:00,1.9638,1.96465,1.96365,1.9641,2824967100.0
2008-02-05 22:15:00,1.9641,1.9644,1.96345,1.9636,3803998698.0
2008-02-05 22:30:00,1.9637,1.9645,1.96355,1.96425,1624000001.0
2008-02-05 22:45:00,1.96425,1.9643,1.96265,1.96285,4479500000.0
2008-02-05 23:00:00,1.96285,1.9631,1.9625,1.963,2330000000.0
2008-02-05 23:15:00,1.963,1.9637,1.96265,1.9637,880500000.0
2008-02-05 23:30:00,1.96385,1.9645,1.9635,1.96445,1631200000.0
2008-02-05 23:45:00,1.96445,1.96475,1.9636,1.96465,1301900000.0
2008-02-06 00:00:00,1.9646,1.9648,1.9633,1.9637,3129400000.0
2008-02-06 00:15:00,1.9637,1.965,1.9634,1.9644,1270000000.0
2008-02-06 00:30:00,1.9644,1.9648,1.9627,1.964,4550000001.0
2008-02-06 00:45:00,1.96395,1.96405,1.9639,1.96395,578000000.0
2008-02-06 01:00:00,1.96395,1.964,1.96295,1.9637,2675200001.0
2008-02-06 01:15:00,1.9637,1.96465,1.96345,1.964,2810300000.0
2008-02-06 01:30:00,1.964,1.9643,1.96295,1.9642,2274799989.0
2008-02-06 01:45:00,1.9642,1.9645,1.96405,1.9644,805800000.0
2008-02-06 02:00:00,1.9644,1.9645,1.9628,1.9639,3639999999.0
2008-02-06 02:15:00,1.9638,1.96465,1.9637,1.9644,1871999999.0
2008-02-06 02:30:00,1.9644,1.96495,1.9642,1.9647,2531400002.0
2008-02-06 02:45:00,1.9647,1.96495,1.96465,1.9648,2185400000.0
2008-02-06 03:00:00,1.9647,1.9651,1.96465,1.96475,871900000.0
2008-02-06 03:15:00,1.96475,1.96475,1.964,1.96455,3258299996.0
2008-02-06 03:30:00,1.9646,1.9653,1.9642,1.9648,4313599996.0
2008-02-06 03:45:00,1.9648,1.9655,1.96445,1.9653,3092819995.0
2008-02-06 04:00:00,1.9653,1.96545,1.96485,1.96505,2021400004.0
2008-02-06 04:15:00,1.96505,1.96535,1.9642,1.96505,3242400002.0
2008-02-06 04:30:00,1.96505,1.9655,1.96495,1.9653,1917100000.0
2008-02-06 04:45:00,1.9653,1.96565,1.9651,1.9652,1469899999.0
2008-02-06 05:00:00,1.96515,1.9657,1.965,1.96535,1771199999.0
2008-02-06 05:15:00,1.9653,1.9656,1.9652,1.96535,837500000.0
2008-02-06 05:30:00,1.96535,1.9654,1.965,1.9653,1800800000.0
2008-02-06 05:45:00,1.9653,1.9654,1.96495,1.9651,1851999998.0
2008-02-06 06:00:00,1.9651,1.9652,1.96435,1.9646,1266300001.0
2008-02-06 06:15:00,1.96455,1.9654,1.9645,1.96475,1839600000.0
2008-02-06 06:30:00,1.9647,1.9653,1.96465,1.96495,788600000.0
2008-02-06 06:45:00,1.9649,1.965,1.96455,1.96485,1384299997.0
2008-02-06 07:00:00,1.96485,1.96505,1.9643,1.9649,2068499999.0
2008-02-06 07:15:00,1.9649,1.9652,1.96455,1.9647,2548400005.0
2008-02-06 07:30:00,1.9647,1.9651,1.9645,1.9648,2414299997.0
2008-02-06 07:45:00,1.9648,1.9652,1.9637,1.9641,2033300003.0
2008-02-06 08:00:00,1.9641,1.9656,1.96405,1.96505,2065300000.0
2008-02-06 08:15:00,1.96505,1.9662,1.96465,1.96585,1813500000.0
2008-02-06 08:30:00,1.96585,1.9662,1.9649,1.96505,1240900000.0
2008-02-06 08:45:00,1.96505,1.9658,1.9645,1.96465,1179700000.0
2008-02-06 09:00:00,1.96465,1.96545,1.9635,1.965,2236900000.0
2008-02-06 09:15:00,1.965,1.9657,1.96215,1.96265,2216800000.0
2008-02-06 09:30:00,1.9626,1.963,1.9603,1.96035,2163000001.0
2008-02-06 09:45:00,1.96035,1.9609,1.9575,1.95785,3988850000.0
2008-02-06 10:00:00,1.95785,1.9596,1.95615,1.9563,7901974993.0
2008-02-06 10:15:00,1.95635,1.95735,1.95535,1.9572,3877300000.0
2008-02-06 10:30:00,1.9572,1.95825,1.9553,1.95775,4275599999.0
2008-02-06 10:45:00,1.95775,1.9598,1.9576,1.95975,2768699999.0
2008-02-06 11:00:00,1.95985,1.9615,1.9593,1.9599,3407940000.0
2008-02-06 11:15:00,1.9599,1.96095,1.95945,1.9607,1674300000.0
2008-02-06 11:30:00,1.96055,1.96085,1.95865,1.95915,3897400000.0
2008-02-06 11:45:00,1.9592,1.95925,1.9578,1.9585,4790900002.0
2008-02-06 12:00:00,1.9585,1.9592,1.95815,1.9583,2610000001.0
2008-02-06 12:15:00,1.9583,1.9586,1.95705,1.9577,2422500000.0
2008-02-06 12:30:00,1.9577,1.95865,1.95735,1.9583,2109700000.0
2008-02-06 12:45:00,1.9583,1.9584,1.95745,1.9578,1346800000.0
2008-02-06 13:00:00,1.9578,1.9592,1.95765,1.95885,2777100006.0
2008-02-06 13:15:00,1.95885,1.95995,1.9579,1.95795,3543500000.0
2008-02-06 13:30:00,1.95795,1.95935,1.95795,1.95855,2728800000.0
2008-02-06 13:45:00,1.95855,1.95985,1.95835,1.95935,2163900000.0
2008-02-06 14:00:00,1.95935,1.9595,1.95835,1.95865,1535200000.0
2008-02-06 14:15:00,1.95865,1.9587,1.95725,1.95775,3126199998.0
2008-02-06 14:30:00,1.95775,1.9578,1.9569,1.95735,2188750000.0
2008-02-06 14:45:00,1.95735,1.95855,1.95705,1.95785,2120050000.0
2008-02-06 15:00:00,1.95785,1.95835,1.95665,1.95705,4079699999.0
2008-02-06 15:15:00,1.95705,1.96005,1.95705,1.95945,4810900000.0
2008-02-06 15:30:00,1.95945,1.9605,1.9588,1.9595,4166399998.0
2008-02-06 15:45:00,1.9595,1.9597,1.9581,1.95955,3359400001.0
2008-02-06 16:00:00,1.95955,1.9596,1.95825,1.95835,2724800000.0
2008-02-06 16:15:00,1.95835,1.95995,1.95825,1.95965,4610750001.0
2008-02-06 16:30:00,1.9596,1.96145,1.9588,1.95945,8120700000.0
2008-02-06 16:45:00,1.95945,1.95975,1.95825,1.95925,4554750000.0
2008-02-06 17:00:00,1.95925,1.961,1.9587,1.96005,5358200000.0
2008-02-06 17:15:00,1.96005,1.96335,1.96005,1.96165,5038525000.0
2008-02-06 17:30:00,1.96165,1.96245,1.96015,1.9616,3599700001.0
2008-02-06 17:45:00,1.9616,1.96225,1.9594,1.96,6548974998.0
2008-02-06 18:00:00,1.96,1.96085,1.95955,1.96,3073800000.0
2008-02-06 18:15:00,1.96,1.96005,1.95885,1.95925,3845800000.0
2008-02-06 18:30:00,1.95925,1.95935,1.95885,1.9592,3646400000.0
2008-02-06 18:45:00,1.9592,1.96045,1.95885,1.9601,8087300000.0
2008-02-06 19:00:00,1.96015,1.9608,1.95975,1.9599,5704550000.0
2008-02-06 19:15:00,1.9599,1.96035,1.9597,1.9603,6404500000.0
2008-02-06 19:30:00,1.9603,1.96125,1.9598,1.9608,4381276652.0
2008-02-06 19:45:00,1.9608,1.96245,1.96075,1.9619,3687000000.0
2008-02-06 20:00:00,1.96185,1.96205,1.96075,1.9608,9247300001.0
2008-02-06 20:15:00,1.9608,1.96205,1.9608,1.9614,11623040000.0
2008-02-06 20:30:00,1.9614,1.9617,1.96105,1.9613,15738450000.0
2008-02-06 20:45:00,1.9613,1.9618,1.9611,1.9614,13160700000.0
2008-02-06 21:00:00,1.9614,1.96155,1.9606,1.96075,11161899999.0
2008-02-06 21:15:00,1.96075,1.96085,1.95905,1.9606,8225050794.0
2008-02-06 21:30:00,1.9606,1.96115,1.9602,1.9602,7901800000.0
2008-02-06 21:45:00,1.9602,1.9606,1.95955,1.96,8576700000.0
2008-02-06 22:00:00,1.96,1.96055,1.9595,1.96025,11801400000.0
2008-02-06 22:15:00,1.96025,1.96055,1.9599,1.96045,9500600000.0
2008-02-06 22:30:00,1.96045,1.9606,1.96,1.9601,9833800000.0
2008-02-06 22:45:00,1.9601,1.9603,1.9598,1.96,11744700000.0
2008-02-06 23:00:00,1.96,1.9601,1.9596,1.96,15870334999.0
2008-02-06 23:15:00,1.96,1.962,1.95975,1.9598,12503100000.0
2008-02-06 23:30:00,1.9598,1.961,1.9597,1.9606,12550300000.0
2008-02-06 23:45:00,1.9606,1.96175,1.9605,1.9614,14151000000.0
2008-02-07 00:00:00,1.9614,1.9614,1.9606,1.96075,9899800000.0
2008-02-07 00:15:00,1.96069,1.9617,1.96069,1.96115,1597700000.0
2008-02-07 00:30:00,1.96115,1.9614,1.96045,1.96075,356200000.0
2008-02-07 00:45:00,1.96075,1.96195,1.96075,1.96145,770500000.0
2008-02-07 01:00:00,1.9615,1.96155,1.96055,1.96155,775500000.0
2008-02-07 01:15:00,1.96155,1.96155,1.96065,1.96135,615847150.0
2008-02-07 01:30:00,1.96135,1.96145,1.95955,1.95995,1371699999.0
2008-02-07 01:45:00,1.95995,1.96055,1.95935,1.96015,1197500000.0
2008-02-07 02:00:00,1.96015,1.9609,1.96005,1.9605,1318600000.0
2008-02-07 02:15:00,1.96055,1.96055,1.9601,1.9604,1013000000.0
2008-02-07 02:30:00,1.96035,1.96115,1.96,1.9608,863500000.0
2008-02-07 02:45:00,1.9608,1.9608,1.9595,1.9597,2496425002.0
2008-02-07 03:00:00,1.9597,1.9603,1.9595,1.9595,1804900004.0
2008-02-07 03:15:00,1.9595,1.9598,1.9585,1.9593,2140200000.0
2008-02-07 03:30:00,1.9591,1.9596,1.9588,1.9592,1364800000.0
2008-02-07 03:45:00,1.9592,1.9599,1.9589,1.9598,1923400007.0
2008-02-07 04:00:00,1.9599,1.9599,1.95865,1.959,1122700000.0
2008-02-07 04:15:00,1.959,1.9593,1.9587,1.9588,438000000.0
2008-02-07 04:30:00,1.9589,1.959,1.9586,1.9588,884800000.0
2008-02-07 04:45:00,1.9588,1.9591,1.9588,1.959,919700000.0
2008-02-07 05:00:00,1.959,1.95915,1.9585,1.9586,2136200008.0
2008-02-07 05:15:00,1.9585,1.95885,1.9585,1.95875,924600000.0
2008-02-07 05:30:00,1.9587,1.95895,1.95865,1.95885,1072199998.0
2008-02-07 05:45:00,1.95885,1.95955,1.95875,1.9595,4805300013.0
2008-02-07 06:00:00,1.9595,1.9602,1.9592,1.9599,1628600000.0
2008-02-07 06:15:00,1.9599,1.9605,1.9593,1.9593,1004000000.0
2008-02-07 06:30:00,1.9593,1.9596,1.9591,1.9591,1269200000.0
2008-02-07 06:45:00,1.9591,1.9592,1.95845,1.9587,1264600000.0
2008-02-07 07:00:00,1.9587,1.95895,1.95825,1.9587,920000000.0
2008-02-07 07:15:00,1.9588,1.9601,1.9587,1.95945,1163000000.0
2008-02-07 07:30:00,1.9595,1.95965,1.95935,1.9596,2057700000.0
2008-02-07 07:45:00,1.9596,1.96155,1.9595,1.9608,2136600000.0
2008-02-07 08:00:00,1.9608,1.9608,1.96,1.96045,1395800000.0
2008-02-07 08:15:00,1.9605,1.9623,1.96045,1.96125,1360200000.0
2008-02-07 08:30:00,1.96125,1.962,1.961,1.9611,3207300000.0
2008-02-07 08:45:00,1.9611,1.9624,1.9607,1.96105,3951800000.0
2008-02-07 09:00:00,1.96105,1.9612,1.9597,1.9602,4379999998.0
2008-02-07 09:15:00,1.9602,1.96055,1.9597,1.95985,2665000000.0
2008-02-07 09:30:00,1.9598,1.96085,1.95925,1.9598,3290000004.0
2008-02-07 09:45:00,1.9598,1.96005,1.9575,1.9576,2652950000.0
2008-02-07 10:00:00,1.9576,1.9576,1.9558,1.95665,2283350000.0
2008-02-07 10:15:00,1.95665,1.95745,1.95605,1.9571,1725929000.0
2008-02-07 10:30:00,1.9571,1.95795,1.95695,1.9571,2636599998.0
2008-02-07 10:45:00,1.9571,1.95755,1.9564,1.9564,1016800000.0
2008-02-07 11:00:00,1.9564,1.9569,1.9555,1.95615,1683600000.0
2008-02-07 11:15:00,1.95625,1.9578,1.95595,1.95685,1543500000.0
2008-02-07 11:30:00,1.9568,1.9568,1.95305,1.9547,3511550000.0
2008-02-07 11:45:00,1.9547,1.95505,1.9531,1.9542,2622500000.0
2008-02-07 12:00:00,1.9542,1.9544,1.9532,1.9534,1658300000.0
2008-02-07 12:15:00,1.9534,1.9536,1.9512,1.95135,3107125001.0
2008-02-07 12:30:00,1.95135,1.95215,1.95065,1.9513,2896599999.0
2008-02-07 12:45:00,1.9513,1.95195,1.9507,1.95195,1608200000.0
2008-02-07 13:00:00,1.95195,1.95235,1.9507,1.95125,2252580000.0
2008-02-07 13:15:00,1.95125,1.95195,1.9509,1.9519,1440000000.0
2008-02-07 13:30:00,1.9519,1.9522,1.951,1.95205,1698700000.0
2008-02-07 13:45:00,1.95205,1.95285,1.951,1.95165,4041000001.0
2008-02-07 14:00:00,1.95148,1.956,1.95065,1.95145,3478090000.0
2008-02-07 14:15:00,1.95145,1.95205,1.94595,1.94745,3005845000.0
2008-02-07 14:30:00,1.9474,1.9481,1.94615,1.948,2993450000.0
2008-02-07 14:45:00,1.948,1.94845,1.94305,1.9446,2286650000.0
2008-02-07 15:00:00,1.9446,1.94605,1.944,1.94465,2669092500.0
2008-02-07 15:15:00,1.9447,1.9454,1.94325,1.94495,2715682150.0
2008-02-07 15:30:00,1.94495,1.94625,1.9417,1.9435,2698950000.0
2008-02-07 15:45:00,1.9435,1.9438,1.941,1.9416,2441502000.0
2008-02-07 16:00:00,1.9416,1.94535,1.9416,1.9449,2945570000.0
2008-02-07 16:15:00,1.9449,1.94555,1.9439,1.9455,3371610000.0
2008-02-07 16:30:00,1.9455,1.9481,1.9454,1.9465,4093835000.0
2008-02-07 16:45:00,1.9465,1.94675,1.9429,1.9433,5861649999.0
2008-02-07 17:00:00,1.9433,1.94585,1.9429,1.94555,5748749999.0
2008-02-07 17:15:00,1.94555,1.947,1.94535,1.94585,7150500000.0
2008-02-07 17:30:00,1.9458,1.9464,1.94415,1.94475,8758536058.0
2008-02-07 17:45:00,1.94475,1.9453,1.94125,1.94135,2758100000.0
2008-02-07 18:00:00,1.94155,1.94265,1.941,1.94115,4885830000.0
2008-02-07 18:15:00,1.94115,1.9415,1.9402,1.9406,2441100000.0
2008-02-07 18:30:00,1.9406,1.9418,1.93925,1.9413,2781350000.0
2008-02-07 18:45:00,1.9413,1.94205,1.94065,1.9417,5219100001.0
2008-02-07 19:00:00,1.9417,1.94215,1.93905,1.93975,5032600000.0
2008-02-07 19:15:00,1.93975,1.94205,1.93965,1.94185,3580040000.0
2008-02-07 19:30:00,1.94185,1.94235,1.94085,1.94205,3187450000.0
2008-02-07 19:45:00,1.94205,1.94285,1.9416,1.9424,5772100000.0
2008-02-07 20:00:00,1.94245,1.94245,1.9392,1.94135,3951660000.0
2008-02-07 20:15:00,1.94135,1.9419,1.93915,1.93915,4431200000.0
2008-02-07 20:30:00,1.93915,1.9409,1.9388,1.9408,4650600000.0
2008-02-07 20:45:00,1.9408,1.94165,1.9402,1.94115,5945250000.0
2008-02-07 21:00:00,1.94115,1.9425,1.94045,1.9412,4726865334.0
2008-02-07 21:15:00,1.9412,1.94225,1.9402,1.9406,4245400000.0
2008-02-07 21:30:00,1.9406,1.94125,1.94005,1.9408,6440700000.0
2008-02-07 21:45:00,1.9408,1.94185,1.9404,1.9404,6905400000.0
2008-02-07 22:00:00,1.9404,1.9406,1.93935,1.93955,6324700000.0
2008-02-07 22:15:00,1.93955,1.9411,1.93955,1.94095,9919100000.0
2008-02-07 22:30:00,1.94095,1.942,1.94085,1.9417,8433400000.0
2008-02-07 22:45:00,1.9417,1.9425,1.94135,1.9423,5193800000.0
2008-02-07 23:00:00,1.9423,1.9434,1.94225,1.94285,8809138000.0
2008-02-07 23:15:00,1.94285,1.9433,1.9427,1.94295,8342000000.0
2008-02-07 23:30:00,1.94295,1.94295,1.94225,1.9424,5663300000.0
2008-02-07 23:45:00,1.9424,1.9425,1.9421,1.9422,7950700000.0
2008-02-08 00:00:00,1.9431,1.9431,1.9421,1.94265,10692900000.0
2008-02-08 00:15:00,1.94265,1.9427,1.9421,1.9424,5192700000.0
2008-02-08 00:30:00,1.9424,1.94345,1.9424,1.9428,7277600000.0
2008-02-08 00:45:00,1.9428,1.94315,1.94265,1.94315,6059400000.0
2008-02-08 01:00:00,1.94315,1.94315,1.942,1.94265,6483300000.0
2008-02-08 01:15:00,1.94265,1.9429,1.9423,1.9426,5755300000.0
2008-02-08 01:30:00,1.9426,1.94275,1.9417,1.9423,9051500000.0
2008-02-08 01:45:00,1.9423,1.94245,1.942,1.9422,6565000000.0
2008-02-08 02:00:00,1.9422,1.94235,1.9419,1.94205,11661500000.0
2008-02-08 02:15:00,1.94205,1.9442,1.9415,1.944,10088400000.0
2008-02-08 02:30:00,1.9422,1.9436,1.94215,1.9435,8644900000.0
2008-02-08 02:45:00,1.9435,1.9437,1.94305,1.94305,8036750000.0
2008-02-08 03:00:00,1.94305,1.9438,1.94305,1.94375,10684000000.0
2008-02-08 03:15:00,1.94375,1.9443,1.94365,1.9442,6671400000.0
2008-02-08 03:30:00,1.9442,1.9447,1.9439,1.9441,8919200000.0
2008-02-08 03:45:00,1.9441,1.9441,1.9436,1.94375,7454200000.0
2008-02-08 04:00:00,1.94375,1.94475,1.9436,1.9442,7205300000.0
2008-02-08 04:15:00,1.9442,1.9442,1.9435,1.9436,8440920000.0
2008-02-08 04:30:00,1.9436,1.9442,1.9429,1.94345,9341900000.0
2008-02-08 04:45:00,1.94345,1.94395,1.9432,1.94395,7218250000.0
2008-02-08 05:00:00,1.94395,1.9444,1.9436,1.944,8570000000.0
2008-02-08 05:15:00,1.944,1.94435,1.9439,1.9439,10353700000.0
2008-02-08 05:30:00,1.9439,1.9445,1.9439,1.94445,8669600000.0
2008-02-08 05:45:00,1.94445,1.9447,1.94405,1.94445,10064700000.0
2008-02-08 06:00:00,1.94445,1.9446,1.9435,1.94395,8530200000.0
2008-02-08 06:15:00,1.94395,1.9442,1.9438,1.944,4607200000.0
2008-02-08 06:30:00,1.944,1.9441,1.9436,1.9437,9599500000.0
2008-02-08 06:45:00,1.9437,1.94395,1.9435,1.94375,5284200000.0
2008-02-08 07:00:00,1.94375,1.94425,1.94375,1.94395,9989600000.0
2008-02-08 07:15:00,1.94395,1.94425,1.9437,1.94375,9214000000.0
2008-02-08 07:30:00,1.94375,1.9444,1.9437,1.94385,7209000000.0
2008-02-08 07:45:00,1.94385,1.9444,1.9428,1.94315,7915350000.0
2008-02-08 08:00:00,1.94315,1.94365,1.9428,1.94305,10309600000.0
2008-02-08 08:15:00,1.94305,1.9434,1.94285,1.94315,11912200000.0
2008-02-08 08:30:00,1.94315,1.9443,1.9431,1.9442,4105799999.0
2008-02-08 08:45:00,1.9442,1.94535,1.9441,1.945,2829680000.0
2008-02-08 09:00:00,1.945,1.9453,1.9442,1.9443,2685800000.0
2008-02-08 09:15:00,1.9443,1.9444,1.94085,1.9414,2516000000.0
2008-02-08 09:30:00,1.9414,1.9421,1.9402,1.94155,2309000000.0
2008-02-08 09:45:00,1.94155,1.9438,1.9415,1.94365,2870540000.0
2008-02-08 10:00:00,1.94365,1.9442,1.9425,1.9433,5437690000.0
2008-02-08 10:15:00,1.9433,1.947,1.9419,1.947,4493687499.0
2008-02-08 10:30:00,1.947,1.9483,1.9462,1.94805,9792120004.0
2008-02-08 10:45:00,1.94805,1.94825,1.94635,1.94815,3490500000.0
2008-02-08 11:00:00,1.9481,1.94935,1.9476,1.94825,6363720001.0
2008-02-08 11:15:00,1.94825,1.9488,1.9475,1.9477,5005640000.0
2008-02-08 11:30:00,1.9477,1.9486,1.9474,1.94815,3261070000.0
2008-02-08 11:45:00,1.94815,1.95025,1.94805,1.95,4209800000.0
2008-02-08 12:00:00,1.95,1.9507,1.9484,1.9493,2586530973.0
2008-02-08 12:15:00,1.9493,1.94965,1.94775,1.94895,3288600000.0
2008-02-08 12:30:00,1.94895,1.9498,1.9488,1.9489,2779860000.0
2008-02-08 12:45:00,1.9489,1.95125,1.9481,1.94905,2927708472.0
2008-02-08 13:00:00,1.94905,1.94945,1.94745,1.9478,3043090006.0
2008-02-08 13:15:00,1.9478,1.94795,1.9468,1.9474,3403840000.0
2008-02-08 13:30:00,1.9474,1.9488,1.9472,1.9483,4032050000.0
2008-02-08 13:45:00,1.9483,1.94975,1.94785,1.94795,2778950000.0
2008-02-08 14:00:00,1.94795,1.9493,1.94785,1.9484,2195600000.0
2008-02-08 14:15:00,1.9484,1.9494,1.94755,1.94865,2209360000.0
2008-02-08 14:30:00,1.94865,1.94965,1.94775,1.94835,2238900000.0
2008-02-08 14:45:00,1.94835,1.9499,1.9476,1.94825,2474378301.0
2008-02-08 15:00:00,1.94825,1.9487,1.9475,1.94855,2178479026.0
2008-02-08 15:15:00,1.9485,1.94875,1.94625,1.9476,2343600000.0
2008-02-08 15:30:00,1.9476,1.94765,1.94605,1.9474,2566540000.0
2008-02-08 15:45:00,1.9474,1.9477,1.9461,1.9461,3097235000.0
2008-02-08 16:00:00,1.9461,1.9474,1.94595,1.94725,2711220000.0
2008-02-08 16:15:00,1.9473,1.9475,1.94405,1.94545,2869120000.0
2008-02-08 16:30:00,1.9455,1.947,1.9448,1.94505,2303522500.0
2008-02-08 16:45:00,1.94505,1.94535,1.94395,1.94475,2836670000.0
2008-02-08 17:00:00,1.94475,1.9452,1.94435,1.94485,3218470000.0
2008-02-08 17:15:00,1.94485,1.9462,1.9446,1.94615,2775820000.0
2008-02-08 17:30:00,1.94615,1.9463,1.9447,1.94495,1966600000.0
2008-02-08 17:45:00,1.94495,1.9465,1.9446,1.94635,2557800000.0
2008-02-08 18:00:00,1.9463,1.948,1.9454,1.94695,2241860000.0
2008-02-08 18:15:00,1.94695,1.94865,1.94665,1.9476,2312500000.0
2008-02-08 18:30:00,1.9476,1.94825,1.9466,1.9466,2414270000.0
2008-02-08 18:45:00,1.9466,1.9477,1.9466,1.94695,1921690000.0
2008-02-08 19:00:00,1.94695,1.9479,1.94665,1.9476,2295350000.0
2008-02-08 19:15:00,1.9476,1.94775,1.9467,1.9474,2164220000.0
2008-02-08 19:30:00,1.9474,1.94805,1.9474,1.94775,1329587500.0
2008-02-08 19:45:00,1.94775,1.9488,1.947,1.9483,1335577000.0
2008-02-08 20:00:00,1.9483,1.94975,1.9472,1.9497,1704740000.0
2008-02-08 20:15:00,1.94965,1.95075,1.9464,1.94675,2114610000.0
2008-02-08 20:30:00,1.94675,1.9477,1.946,1.9469,1773750000.0
2008-02-08 20:45:00,1.9469,1.94755,1.94515,1.9452,2982550002.0
2008-02-08 21:00:00,1.9452,1.9459,1.94505,1.94555,1720820000.0
2008-02-08 21:15:00,1.9456,1.9464,1.94505,1.9462,1037500000.0
2008-02-08 21:30:00,1.9462,1.94705,1.9459,1.94635,1343040000.0
2008-02-08 21:45:00,1.94635,1.94665,1.94545,1.9455,1690100000.0
2008-02-08 22:00:00,1.9455,1.94595,1.9446,1.9458,1241857631.0
2008-02-08 22:15:00,1.9458,1.94625,1.945,1.9462,1406900000.0
2008-02-08 22:30:00,1.9462,1.94635,1.94595,1.9461,604500000.0
2008-02-08 22:45:00,1.9461,1.9464,1.94555,1.94555,2213900000.0
2008-02-08 23:00:00,1.94555,1.94598,1.94523,1.94546,2404800003.0
2008-02-08 23:15:00,1.94545,1.94578,1.94473,1.94498,2028000001.0
2008-02-08 23:30:00,1.94492,1.94644,1.94475,1.94625,2164200004.0
2008-02-08 23:45:00,1.94627,1.94639,1.94533,1.94533,1829800002.0
2008-02-11 00:00:00,1.9464,1.9464,1.946,1.946,68800000.0
2008-02-11 00:15:00,1.9458,1.946,1.9454,1.9456,309600000.0
2008-02-11 00:30:00,1.9457,1.9463,1.9457,1.9462,378400000.0
2008-02-11 00:45:00,1.9461,1.9463,1.9457,1.9463,240800000.0
2008-02-11 01:00:00,1.9467,1.9471,1.9466,1.9467,344000000.0
2008-02-11 01:15:00,1.9466,1.9466,1.9461,1.9463,344000000.0
2008-02-11 01:30:00,1.9464,1.9477,1.9453,1.9473,447200000.0
2008-02-11 01:45:00,1.9471,1.9483,1.9464,1.9477,412800000.0
2008-02-11 02:00:00,1.94625,1.94705,1.94625,1.9467,987600000.0
2008-02-11 02:15:00,1.9467,1.9467,1.94605,1.9463,791100000.0
2008-02-11 02:30:00,1.9463,1.94775,1.94535,1.94735,995200000.0
2008-02-11 02:45:00,1.9473,1.9483,1.94655,1.9477,619500000.0
2008-02-11 03:00:00,1.9477,1.94795,1.94725,1.9474,893500000.0
2008-02-11 03:15:00,1.9474,1.94745,1.9461,1.9465,1010700000.0
2008-02-11 03:30:00,1.9465,1.9467,1.9459,1.94605,997000000.0
2008-02-11 03:45:00,1.946,1.94655,1.94505,1.94645,935600000.0
2008-02-11 04:00:00,1.94645,1.94685,1.94625,1.94655,605700000.0
2008-02-11 04:15:00,1.9465,1.94665,1.9462,1.94625,272200000.0
2008-02-11 04:30:00,1.9463,1.9464,1.9457,1.94595,309800000.0
2008-02-11 04:45:00,1.94605,1.94755,1.94605,1.9474,675100000.0
2008-02-11 05:00:00,1.9474,1.94755,1.9467,1.94675,550200000.0
2008-02-11 05:15:00,1.94675,1.9472,1.94675,1.9471,305500000.0
2008-02-11 05:30:00,1.9471,1.94805,1.94705,1.94785,200900000.0
2008-02-11 05:45:00,1.94785,1.94785,1.94745,1.94755,227900000.0
2008-02-11 06:00:00,1.94765,1.94885,1.94755,1.94815,665680000.0
2008-02-11 06:15:00,1.94815,1.9485,1.9466,1.94665,634700000.0
2008-02-11 06:30:00,1.94665,1.94685,1.9462,1.94645,815200000.0
2008-02-11 06:45:00,1.9465,1.9473,1.94605,1.94685,1609600000.0
2008-02-11 07:00:00,1.9469,1.9476,1.9469,1.9476,660000000.0
2008-02-11 07:15:00,1.9476,1.94785,1.947,1.94715,508200000.0
2008-02-11 07:30:00,1.94715,1.94775,1.94695,1.94725,423200000.0
2008-02-11 07:45:00,1.94725,1.9475,1.9467,1.9471,490300000.0
2008-02-11 08:00:00,1.9471,1.9474,1.94635,1.9469,609100000.0
2008-02-11 08:15:00,1.9469,1.94695,1.94635,1.9466,440500000.0
2008-02-11 08:30:00,1.9466,1.9476,1.9464,1.9471,696935000.0
2008-02-11 08:45:00,1.9471,1.94745,1.9465,1.9471,722290000.0
2008-02-11 09:00:00,1.94715,1.94875,1.9468,1.94715,1257350000.0
2008-02-11 09:15:00,1.94715,1.94715,1.9445,1.9446,3206280000.0
2008-02-11 09:30:00,1.9446,1.9446,1.9429,1.94325,2279749999.0
2008-02-11 09:45:00,1.94325,1.94435,1.94205,1.9442,1495200000.0
2008-02-11 10:00:00,1.9442,1.9443,1.94015,1.9415,2704410001.0
2008-02-11 10:15:00,1.9415,1.9423,1.94095,1.94155,1772000000.0
2008-02-11 10:30:00,1.94155,1.9427,1.94135,1.9424,2406395583.0
2008-02-11 10:45:00,1.9424,1.9439,1.94205,1.94375,2460800000.0
2008-02-11 11:00:00,1.94375,1.94385,1.94315,1.94325,2777400000.0
2008-02-11 11:15:00,1.94325,1.9437,1.94255,1.94325,1159050000.0
2008-02-11 11:30:00,1.94325,1.9485,1.94305,1.94735,3424140000.0
2008-02-11 11:45:00,1.94735,1.9501,1.9471,1.9475,2758445000.0
2008-02-11 12:00:00,1.9477,1.9484,1.94725,1.9479,2789200000.0
2008-02-11 12:15:00,1.9479,1.9493,1.9477,1.9491,2158900000.0
2008-02-11 12:30:00,1.9491,1.953,1.9491,1.9512,2795820000.0
2008-02-11 12:45:00,1.9512,1.9518,1.9512,1.9514,764000000.0
2008-02-11 13:00:00,1.9514,1.95165,1.9504,1.95095,667100000.0
2008-02-11 13:15:00,1.95095,1.95185,1.95055,1.95065,787800000.0
2008-02-11 13:30:00,1.95065,1.95095,1.9495,1.95,965900000.0
2008-02-11 13:45:00,1.95,1.95055,1.94915,1.9495,939450000.0
2008-02-11 14:00:00,1.9495,1.9507,1.9495,1.9507,980800000.0
2008-02-11 14:15:00,1.9507,1.95075,1.94855,1.94915,1214500000.0
2008-02-11 14:30:00,1.94915,1.94935,1.9475,1.94815,1450750001.0
2008-02-11 14:45:00,1.94815,1.94905,1.94815,1.94845,1735800000.0
2008-02-11 15:00:00,1.94845,1.9492,1.9482,1.94885,1806000000.0
2008-02-11 15:15:00,1.9488,1.9488,1.94685,1.9472,1790750000.0
2008-02-11 15:30:00,1.94715,1.94845,1.9458,1.94645,2877600000.0
2008-02-11 15:45:00,1.94645,1.94695,1.94505,1.9451,1983624999.0
2008-02-11 16:00:00,1.9451,1.94605,1.94505,1.94545,1556100000.0
2008-02-11 16:15:00,1.94545,1.9459,1.94455,1.94585,2142400001.0
2008-02-11 16:30:00,1.94585,1.946,1.94455,1.9446,1657250000.0
2008-02-11 16:45:00,1.9446,1.9453,1.9439,1.9451,2173200000.0
2008-02-11 17:00:00,1.94505,1.94605,1.9447,1.9459,2065225000.0
2008-02-11 17:15:00,1.9459,1.94725,1.9458,1.94665,2602000000.0
2008-02-11 17:30:00,1.94665,1.9469,1.9454,1.94575,1945600000.0
2008-02-11 17:45:00,1.94575,1.9483,1.94575,1.94755,3355200000.0
2008-02-11 18:00:00,1.94755,1.9487,1.9467,1.9476,1702250000.0
2008-02-11 18:15:00,1.9476,1.9489,1.94725,1.94835,2095350000.0
2008-02-11 18:30:00,1.94835,1.94895,1.9475,1.9489,1831500000.0
2008-02-11 18:45:00,1.9489,1.9491,1.94785,1.94845,4010150000.0
2008-02-11 19:00:00,1.94845,1.94945,1.94845,1.94885,2949200000.0
2008-02-11 19:15:00,1.94885,1.9493,1.94785,1.94875,2710800000.0
2008-02-11 19:30:00,1.94875,1.94965,1.94865,1.9495,2685900000.0
2008-02-11 19:45:00,1.9495,1.9497,1.94825,1.9484,1530400000.0
2008-02-11 20:00:00,1.9484,1.94985,1.9484,1.94945,1001700000.0
2008-02-11 20:15:00,1.94945,1.9499,1.94915,1.9492,1609300000.0
2008-02-11 20:30:00,1.9492,1.94945,1.94895,1.94915,652900000.0
2008-02-11 20:45:00,1.94915,1.95105,1.94915,1.95095,1510200000.0
2008-02-11 21:00:00,1.95095,1.95115,1.9499,1.95025,1350100000.0
2008-02-11 21:15:00,1.95025,1.95045,1.94895,1.949,1368300000.0
2008-02-11 21:30:00,1.949,1.94935,1.94875,1.94915,1556600000.0
2008-02-11 21:45:00,1.94915,1.95085,1.94915,1.9501,2478700000.0
2008-02-11 22:00:00,1.9501,1.95015,1.94925,1.94995,1208420000.0
2008-02-11 22:15:00,1.94995,1.95055,1.94995,1.95,1189500000.0
2008-02-11 22:30:00,1.95,1.9505,1.94975,1.94985,760900000.0
2008-02-11 22:45:00,1.94985,1.95085,1.94985,1.95085,1294200000.0
2008-02-11 23:00:00,1.95085,1.9518,1.9508,1.95155,564500000.0
2008-02-11 23:15:00,1.95155,1.95175,1.9514,1.95145,468600000.0
2008-02-11 23:30:00,1.9515,1.95175,1.9512,1.95135,620300000.0
2008-02-11 23:45:00,1.95135,1.9515,1.95065,1.95075,587800000.0
2008-02-12 00:00:00,1.95075,1.95075,1.9504,1.9507,2055100000.0
2008-02-12 00:15:00,1.9507,1.9515,1.9506,1.951,1077200000.0
2008-02-12 00:30:00,1.951,1.9512,1.9504,1.9506,955200000.0
2008-02-12 00:45:00,1.9506,1.951,1.9506,1.9507,856100000.0
2008-02-12 01:00:00,1.9507,1.9508,1.9497,1.95055,1100200000.0
2008-02-12 01:15:00,1.9505,1.9505,1.94995,1.95,1067200000.0
2008-02-12 01:30:00,1.95,1.95,1.94935,1.9496,1017200000.0
2008-02-12 01:45:00,1.9496,1.9498,1.949,1.9493,1113900000.0
2008-02-12 02:00:00,1.9493,1.94945,1.949,1.94945,2992800000.0
2008-02-12 02:15:00,1.94945,1.94985,1.949,1.9494,1046700000.0
2008-02-12 02:30:00,1.9493,1.9506,1.9492,1.95015,1302600000.0
2008-02-12 02:45:00,1.95015,1.9512,1.9498,1.95015,2380000000.0
2008-02-12 03:00:00,1.95015,1.9509,1.95,1.95085,1821200000.0
2008-02-12 03:15:00,1.95085,1.9511,1.9507,1.9508,1118100000.0
2008-02-12 03:30:00,1.9508,1.9516,1.9506,1.95135,1234300000.0
2008-02-12 03:45:00,1.95135,1.9514,1.9506,1.9508,1376200000.0
2008-02-12 04:00:00,1.9508,1.9515,1.9505,1.9505,1999300000.0
2008-02-12 04:15:00,1.9506,1.9508,1.9502,1.95065,1239700000.0
2008-02-12 04:30:00,1.95065,1.9511,1.9506,1.9507,1592350000.0
2008-02-12 04:45:00,1.9507,1.9509,1.9503,1.95075,1151700000.0
2008-02-12 05:00:00,1.95075,1.9508,1.9502,1.9506,1305600000.0
2008-02-12 05:15:00,1.9506,1.9508,1.9504,1.95055,772500000.0
2008-02-12 05:30:00,1.95055,1.9507,1.95,1.9501,1451900000.0
2008-02-12 05:45:00,1.9501,1.9503,1.95,1.9502,920100000.0
2008-02-12 06:00:00,1.9502,1.95035,1.95,1.95035,1057000000.0
2008-02-12 06:15:00,1.95035,1.9506,1.9502,1.9504,921300000.0
2008-02-12 06:30:00,1.9504,1.9507,1.9504,1.9507,703900000.0
2008-02-12 06:45:00,1.9507,1.9513,1.9506,1.9507,1284400000.0
2008-02-12 07:00:00,1.95075,1.951,1.9506,1.9509,1565100000.0
2008-02-12 07:15:00,1.9509,1.9518,1.9509,1.9518,1048300000.0
2008-02-12 07:30:00,1.9518,1.9523,1.9515,1.9523,2640400000.0
2008-02-12 07:45:00,1.9523,1.9528,1.9521,1.9527,2757100000.0
2008-02-12 08:00:00,1.9527,1.953,1.95235,1.9526,2724600000.0
2008-02-12 08:15:00,1.9526,1.9533,1.95235,1.9525,4092399999.0
2008-02-12 08:30:00,1.9525,1.9528,1.9517,1.9521,1974100000.0
2008-02-12 08:45:00,1.9521,1.9529,1.9518,1.9529,4285699998.0
2008-02-12 09:00:00,1.9529,1.9539,1.9513,1.9513,5341799996.0
2008-02-12 09:15:00,1.9512,1.9528,1.9512,1.9525,1547700000.0
2008-02-12 09:30:00,1.9525,1.95375,1.95165,1.9536,3292775000.0
2008-02-12 09:45:00,1.9536,1.9548,1.9535,1.9539,4925600001.0
2008-02-12 10:00:00,1.9539,1.9556,1.95285,1.95495,4642600000.0
2008-02-12 10:15:00,1.95495,1.95495,1.9535,1.9539,2847200000.0
2008-02-12 10:30:00,1.9539,1.95395,1.951,1.95165,3032500000.0
2008-02-12 10:45:00,1.95165,1.9522,1.94885,1.9497,2309565000.0
2008-02-12 11:00:00,1.9497,1.9504,1.94865,1.94935,1803699999.0
2008-02-12 11:15:00,1.94935,1.951,1.94855,1.94965,2027200000.0
2008-02-12 11:30:00,1.94965,1.95065,1.94425,1.9453,2930237500.0
2008-02-12 11:45:00,1.9453,1.9462,1.94525,1.9456,2290100000.0
2008-02-12 12:00:00,1.9456,1.9472,1.9455,1.94675,1682200000.0
2008-02-12 12:15:00,1.9467,1.94805,1.9465,1.94765,1493500000.0
2008-02-12 12:30:00,1.94765,1.94775,1.94635,1.9468,817100000.0
2008-02-12 12:45:00,1.9468,1.9496,1.9468,1.9495,1905000000.0
2008-02-12 13:00:00,1.9494,1.9503,1.949,1.94965,3523300000.0
2008-02-12 13:15:00,1.94965,1.95105,1.94875,1.9505,1964950001.0
2008-02-12 13:30:00,1.9505,1.9513,1.9497,1.9498,2132299999.0
2008-02-12 13:45:00,1.9498,1.951,1.9498,1.9509,1644600000.0
2008-02-12 14:00:00,1.9509,1.95385,1.95075,1.95275,2356100001.0
2008-02-12 14:15:00,1.95275,1.95275,1.95125,1.95185,2350300000.0
2008-02-12 14:30:00,1.95185,1.9533,1.9504,1.95075,3561000003.0
2008-02-12 14:45:00,1.95075,1.95115,1.9493,1.9501,1871700000.0
2008-02-12 15:00:00,1.9501,1.9523,1.9498,1.95075,2808000000.0
2008-02-12 15:15:00,1.95075,1.9527,1.95055,1.9522,1774600000.0
2008-02-12 15:30:00,1.9522,1.9528,1.9516,1.9525,1621500000.0
2008-02-12 15:45:00,1.9525,1.9529,1.95205,1.9529,1485600000.0
2008-02-12 16:00:00,1.95295,1.95745,1.9529,1.9564,2934600000.0
2008-02-12 16:15:00,1.9564,1.95965,1.9563,1.95955,3170700000.0
2008-02-12 16:30:00,1.95955,1.96015,1.95865,1.95895,4636400000.0
2008-02-12 16:45:00,1.95895,1.9608,1.9587,1.95945,2939400000.0
2008-02-12 17:00:00,1.95945,1.96135,1.95935,1.95985,5202600000.0
2008-02-12 17:15:00,1.95985,1.96115,1.95935,1.95955,5538900000.0
2008-02-12 17:30:00,1.95955,1.96045,1.9595,1.96015,5245100000.0
2008-02-12 17:45:00,1.96015,1.96125,1.95985,1.96025,6310400000.0
2008-02-12 18:00:00,1.96025,1.96265,1.96015,1.96215,3989793660.0
2008-02-12 18:15:00,1.96215,1.96325,1.9615,1.962,3134056000.0
2008-02-12 18:30:00,1.962,1.96325,1.96145,1.9625,4349400000.0
2008-02-12 18:45:00,1.9625,1.96265,1.96175,1.96205,3216976000.0
2008-02-12 19:00:00,1.96205,1.9623,1.961,1.96115,3116500000.0
2008-02-12 19:15:00,1.96115,1.96155,1.9605,1.96105,2378400000.0
2008-02-12 19:30:00,1.96105,1.9619,1.9609,1.96115,2404745000.0
2008-02-12 19:45:00,1.96115,1.9618,1.96085,1.96105,2701600000.0
2008-02-12 20:00:00,1.96105,1.96175,1.9607,1.96135,2664200000.0
2008-02-12 20:15:00,1.96135,1.96165,1.96085,1.96135,1304600000.0
2008-02-12 20:30:00,1.96135,1.9615,1.9606,1.9611,1205600000.0
2008-02-12 20:45:00,1.9611,1.9615,1.9608,1.96095,1010100000.0
2008-02-12 21:00:00,1.961,1.96195,1.961,1.96185,1454200000.0
2008-02-12 21:15:00,1.96195,1.96195,1.96115,1.9612,2843100000.0
2008-02-12 21:30:00,1.9612,1.962,1.9612,1.9617,3154199999.0
2008-02-12 21:45:00,1.9617,1.9631,1.96165,1.962,4257500000.0
2008-02-12 22:00:00,1.962,1.9623,1.9608,1.9616,1633070000.0
2008-02-12 22:15:00,1.9616,1.96195,1.9611,1.96185,1377467450.0
2008-02-12 22:30:00,1.96185,1.96225,1.9605,1.9609,1646926980.0
2008-02-12 22:45:00,1.9609,1.96175,1.9604,1.96095,1959699999.0
2008-02-12 23:00:00,1.96095,1.96255,1.96065,1.9615,2003600000.0
2008-02-12 23:15:00,1.9615,1.96165,1.96115,1.9615,677300000.0
2008-02-12 23:30:00,1.9615,1.9615,1.9602,1.9603,1283400000.0
2008-02-12 23:45:00,1.9603,1.96035,1.959,1.9597,1354700000.0
2008-02-13 00:00:00,1.9595,1.9604,1.9593,1.9597,1918000000.0
2008-02-13 00:15:00,1.9597,1.9602,1.9595,1.9598,760499998.0
2008-02-13 00:30:00,1.9598,1.96015,1.95965,1.9597,721799999.0
2008-02-13 00:45:00,1.9597,1.9597,1.9581,1.95865,2500700000.0
2008-02-13 01:00:00,1.9587,1.9598,1.95865,1.95965,1782200000.0
2008-02-13 01:15:00,1.95965,1.9597,1.9593,1.9596,1020800000.0
2008-02-13 01:30:00,1.9596,1.9605,1.9596,1.9605,1134700000.0
2008-02-13 01:45:00,1.9605,1.9605,1.9596,1.9597,1052700000.0
2008-02-13 02:00:00,1.9597,1.9597,1.9571,1.9575,4066599999.0
2008-02-13 02:15:00,1.9575,1.9576,1.9569,1.95725,2776000000.0
2008-02-13 02:30:00,1.95725,1.9581,1.95715,1.958,1927800000.0
2008-02-13 02:45:00,1.958,1.95825,1.9572,1.9573,2060100000.0
2008-02-13 03:00:00,1.9573,1.9573,1.9561,1.9568,1501800000.0
2008-02-13 03:15:00,1.9568,1.9573,1.9567,1.9572,1134700000.0
2008-02-13 03:30:00,1.9572,1.95765,1.957,1.95755,807400000.0
2008-02-13 03:45:00,1.95755,1.95815,1.95755,1.958,740300000.0
2008-02-13 04:00:00,1.95785,1.95785,1.9575,1.95775,309100000.0
2008-02-13 04:15:00,1.95775,1.9586,1.9575,1.95845,1113100000.0
2008-02-13 04:30:00,1.95845,1.95925,1.9582,1.9591,1027600000.0
2008-02-13 04:45:00,1.9591,1.9598,1.9588,1.9589,942100000.0
2008-02-13 05:00:00,1.95885,1.9598,1.9586,1.9595,666699999.0
2008-02-13 05:15:00,1.95945,1.95965,1.95945,1.9596,294200000.0
2008-02-13 05:30:00,1.9596,1.95975,1.959,1.959,571500000.0
2008-02-13 05:45:00,1.95905,1.9591,1.95835,1.95845,789900000.0
2008-02-13 06:00:00,1.95845,1.95855,1.9582,1.9584,842900000.0
2008-02-13 06:15:00,1.9584,1.9594,1.95835,1.95925,567400000.0
2008-02-13 06:30:00,1.95925,1.9596,1.9588,1.95925,854800000.0
2008-02-13 06:45:00,1.9593,1.9595,1.9592,1.9592,470600000.0
2008-02-13 07:00:00,1.9592,1.95975,1.95865,1.95975,722200000.0
2008-02-13 07:15:00,1.95975,1.9598,1.9587,1.95875,679700000.0
2008-02-13 07:30:00,1.95875,1.95955,1.9587,1.95935,590600000.0
2008-02-13 07:45:00,1.9594,1.95965,1.9592,1.95925,427500000.0
2008-02-13 08:00:00,1.9591,1.95935,1.95745,1.95765,1770000001.0
2008-02-13 08:15:00,1.95745,1.95805,1.957,1.95725,1890900000.0
2008-02-13 08:30:00,1.95725,1.9577,1.95655,1.95755,1256900000.0
2008-02-13 08:45:00,1.95755,1.95815,1.9573,1.9574,866800000.0
2008-02-13 09:00:00,1.9574,1.9579,1.95695,1.9575,1931199999.0
2008-02-13 09:15:00,1.9575,1.95765,1.95675,1.95745,2036000000.0
2008-02-13 09:30:00,1.95745,1.9589,1.9566,1.95835,3947000000.0
2008-02-13 09:45:00,1.95835,1.9595,1.9573,1.9577,2301350000.0
2008-02-13 10:00:00,1.9577,1.95825,1.9551,1.9558,6726578007.0
2008-02-13 10:15:00,1.9558,1.9561,1.95515,1.9553,3552900000.0
2008-02-13 10:30:00,1.9553,1.9564,1.95515,1.95545,2052050002.0
2008-02-13 10:45:00,1.9554,1.9562,1.9549,1.95615,2754599994.0
2008-02-13 11:00:00,1.95625,1.95785,1.9562,1.95635,1314400000.0
2008-02-13 11:15:00,1.95635,1.95735,1.9561,1.9565,1850800002.0
2008-02-13 11:30:00,1.9565,1.96055,1.9565,1.9591,1527035000.0
2008-02-13 11:45:00,1.9591,1.9592,1.95715,1.9585,2425900000.0
2008-02-13 12:00:00,1.9585,1.9621,1.9577,1.9605,3709000000.0
2008-02-13 12:15:00,1.9605,1.9627,1.9605,1.96165,3024150000.0
2008-02-13 12:30:00,1.96165,1.96545,1.96135,1.9631,5196064979.0
2008-02-13 12:45:00,1.96305,1.9648,1.96195,1.9645,2550900000.0
2008-02-13 13:00:00,1.9645,1.96465,1.96135,1.9624,1842600001.0
2008-02-13 13:15:00,1.9624,1.9633,1.9623,1.9633,1727500000.0
2008-02-13 13:30:00,1.9633,1.9648,1.96275,1.96405,2099100000.0
2008-02-13 13:45:00,1.964,1.96445,1.96315,1.96375,2514500000.0
2008-02-13 14:00:00,1.96375,1.96395,1.9632,1.9637,1390100000.0
2008-02-13 14:15:00,1.9637,1.96425,1.96335,1.96345,2410100002.0
2008-02-13 14:30:00,1.96345,1.96365,1.9619,1.9636,2420300000.0
2008-02-13 14:45:00,1.9636,1.9643,1.96295,1.9632,1555600000.0
2008-02-13 15:00:00,1.9632,1.96335,1.9616,1.9626,1108700000.0
2008-02-13 15:15:00,1.9626,1.9628,1.96155,1.96185,1634100002.0
2008-02-13 15:30:00,1.96185,1.9639,1.9601,1.9621,2752450001.0
2008-02-13 15:45:00,1.9621,1.9633,1.9617,1.9619,4003440002.0
2008-02-13 16:00:00,1.9619,1.9619,1.9595,1.9605,1667040000.0
2008-02-13 16:15:00,1.9605,1.9627,1.95995,1.9604,2003100002.0
2008-02-13 16:30:00,1.9604,1.962,1.95985,1.9609,2294918150.0
2008-02-13 16:45:00,1.9609,1.9616,1.9596,1.96045,1994099998.0
2008-02-13 17:00:00,1.96045,1.9625,1.9604,1.96185,2804300000.0
2008-02-13 17:15:00,1.96185,1.96205,1.96095,1.9611,1681900000.0
2008-02-13 17:30:00,1.9611,1.96145,1.95975,1.9608,1566650000.0
2008-02-13 17:45:00,1.9608,1.96275,1.9603,1.96255,2021835400.0
2008-02-13 18:00:00,1.96255,1.9627,1.96125,1.96215,6091749995.0
2008-02-13 18:15:00,1.96225,1.96245,1.96115,1.96165,6033500000.0
2008-02-13 18:30:00,1.96165,1.9619,1.9608,1.9615,1952199999.0
2008-02-13 18:45:00,1.9615,1.96165,1.961,1.9616,1525500000.0
2008-02-13 19:00:00,1.9616,1.96255,1.9615,1.96245,1897600000.0
2008-02-13 19:15:00,1.96245,1.9627,1.96185,1.9625,1207800000.0
2008-02-13 19:30:00,1.9625,1.9633,1.96175,1.9632,1494625000.0
2008-02-13 19:45:00,1.9632,1.9638,1.9623,1.96235,1714699998.0
2008-02-13 20:00:00,1.9623,1.9649,1.9622,1.9645,1570900000.0
2008-02-13 20:15:00,1.9645,1.96515,1.9642,1.9646,1871800000.0
2008-02-13 20:30:00,1.9646,1.9651,1.96405,1.9642,909200000.0
2008-02-13 20:45:00,1.96415,1.9648,1.96415,1.96465,1099000000.0
2008-02-13 21:00:00,1.96465,1.965,1.96405,1.965,1080400000.0
2008-02-13 21:15:00,1.965,1.965,1.964,1.9644,772300000.0
2008-02-13 21:30:00,1.9644,1.96505,1.9641,1.9643,642650000.0
2008-02-13 21:45:00,1.9643,1.965,1.9637,1.96475,893700000.0
2008-02-13 22:00:00,1.96475,1.96545,1.9644,1.9645,816400002.0
2008-02-13 22:15:00,1.9645,1.9665,1.9645,1.96645,1016800000.0
2008-02-13 22:30:00,1.96645,1.96645,1.96435,1.96445,1634100003.0
2008-02-13 22:45:00,1.96445,1.96455,1.9641,1.9642,414200000.0
2008-02-13 23:00:00,1.9642,1.96425,1.9633,1.9633,1829700000.0
2008-02-13 23:15:00,1.9633,1.9634,1.9622,1.9627,3497600001.0
2008-02-13 23:30:00,1.9627,1.9637,1.9627,1.9634,2399600003.0
2008-02-13 23:45:00,1.9634,1.9636,1.9627,1.9627,1931100000.0
2008-02-14 00:00:00,1.9627,1.9627,1.9617,1.9624,2493000000.0
2008-02-14 00:15:00,1.9624,1.9633,1.9624,1.9633,866899998.0
2008-02-14 00:30:00,1.9633,1.96335,1.9626,1.96275,437100000.0
2008-02-14 00:45:00,1.9627,1.96295,1.9627,1.96275,233700000.0
2008-02-14 01:00:00,1.9627,1.96275,1.9624,1.96265,325300000.0
2008-02-14 01:15:00,1.96265,1.96395,1.96245,1.9639,440300000.0
2008-02-14 01:30:00,1.9639,1.964,1.96335,1.96335,687800000.0
2008-02-14 01:45:00,1.96335,1.9635,1.96185,1.96195,876600000.0
2008-02-14 02:00:00,1.96195,1.9625,1.9617,1.9623,355400000.0
2008-02-14 02:15:00,1.9623,1.9624,1.9618,1.9618,449800000.0
2008-02-14 02:30:00,1.96185,1.963,1.96185,1.9628,816000000.0
2008-02-14 02:45:00,1.9628,1.96325,1.9627,1.96315,693200000.0
2008-02-14 03:00:00,1.96315,1.9634,1.96255,1.9629,670600000.0
2008-02-14 03:15:00,1.96295,1.9632,1.96265,1.96295,418500000.0
2008-02-14 03:30:00,1.96295,1.9632,1.96275,1.96295,479900000.0
2008-02-14 03:45:00,1.96295,1.9631,1.962,1.9622,593500000.0
2008-02-14 04:00:00,1.9622,1.9625,1.9613,1.9622,512800000.0
2008-02-14 04:15:00,1.9622,1.96265,1.9622,1.9623,598700000.0
2008-02-14 04:30:00,1.9623,1.96255,1.9623,1.96245,412400000.0
2008-02-14 04:45:00,1.96245,1.9626,1.9622,1.96225,512300000.0
2008-02-14 05:00:00,1.96225,1.96235,1.96215,1.9623,246100000.0
2008-02-14 05:15:00,1.9623,1.9625,1.96215,1.96235,171200000.0
2008-02-14 05:30:00,1.96235,1.96245,1.96225,1.9623,429700000.0
2008-02-14 05:45:00,1.9623,1.9625,1.962,1.96205,303200000.0
2008-02-14 06:00:00,1.96205,1.9624,1.96205,1.9623,337100000.0
2008-02-14 06:15:00,1.9623,1.9625,1.9622,1.9625,269200000.0
2008-02-14 06:30:00,1.9625,1.9641,1.96185,1.9636,814100000.0
2008-02-14 06:45:00,1.9636,1.96425,1.9635,1.964,476400000.0
2008-02-14 07:00:00,1.964,1.96435,1.96375,1.964,570100000.0
2008-02-14 07:15:00,1.96405,1.9646,1.96405,1.96435,959400000.0
2008-02-14 07:30:00,1.96445,1.96485,1.964,1.964,576100000.0
2008-02-14 07:45:00,1.964,1.9641,1.9632,1.9634,570300000.0
2008-02-14 08:00:00,1.96345,1.96355,1.96285,1.96325,661300000.0
2008-02-14 08:15:00,1.96325,1.9637,1.96265,1.9633,1018500000.0
2008-02-14 08:30:00,1.9633,1.9634,1.96285,1.96305,771000000.0
2008-02-14 08:45:00,1.96305,1.9646,1.9627,1.9644,1663300000.0
2008-02-14 09:00:00,1.9644,1.9679,1.9644,1.9675,2099550000.0
2008-02-14 09:15:00,1.9676,1.96835,1.96675,1.9677,1866400000.0
2008-02-14 09:30:00,1.9677,1.9692,1.96755,1.9678,3867175001.0
2008-02-14 09:45:00,1.9678,1.9695,1.9673,1.9693,4928850010.0
2008-02-14 10:00:00,1.9693,1.9718,1.96895,1.9709,4919500002.0
2008-02-14 10:15:00,1.9709,1.9713,1.96925,1.9698,2064500000.0
2008-02-14 10:30:00,1.9698,1.97035,1.96905,1.97,1639250000.0
2008-02-14 10:45:00,1.97,1.97135,1.96995,1.97115,2692100002.0
2008-02-14 11:00:00,1.97115,1.9719,1.9701,1.9702,1766300001.0
2008-02-14 11:15:00,1.9702,1.9703,1.9691,1.96925,1589599999.0
2008-02-14 11:30:00,1.96925,1.97005,1.969,1.9697,938200000.0
2008-02-14 11:45:00,1.9697,1.9697,1.96855,1.96865,1044800000.0
2008-02-14 12:00:00,1.9686,1.96925,1.9681,1.96915,1303300000.0
2008-02-14 12:15:00,1.9691,1.9708,1.9691,1.97065,2807499997.0
2008-02-14 12:30:00,1.97075,1.97085,1.9697,1.9698,942400000.0
2008-02-14 12:45:00,1.9698,1.9702,1.9695,1.9697,1451300000.0
2008-02-14 13:00:00,1.9697,1.9699,1.9694,1.96965,1025400000.0
2008-02-14 13:15:00,1.9697,1.9713,1.9697,1.9708,1552700000.0
2008-02-14 13:30:00,1.9708,1.971,1.97,1.9706,700700000.0
2008-02-14 13:45:00,1.9706,1.97085,1.9684,1.9686,1212100000.0
2008-02-14 14:00:00,1.96855,1.9693,1.968,1.9686,1156100000.0
2008-02-14 14:15:00,1.9686,1.97045,1.96855,1.9702,1388100000.0
2008-02-14 14:30:00,1.97025,1.97115,1.9702,1.97065,1819199998.0
2008-02-14 14:45:00,1.97065,1.97095,1.9702,1.9705,2335025988.0
2008-02-14 15:00:00,1.9705,1.9725,1.97025,1.97195,1728227500.0
2008-02-14 15:15:00,1.97195,1.9729,1.97165,1.97185,2039400000.0
2008-02-14 15:30:00,1.97185,1.97215,1.97035,1.9712,2259149998.0
2008-02-14 15:45:00,1.9712,1.9712,1.9695,1.9698,2621500002.0
2008-02-14 16:00:00,1.9698,1.97005,1.96755,1.9676,3289549999.0
2008-02-14 16:15:00,1.9676,1.969,1.9672,1.9684,1783600000.0
2008-02-14 16:30:00,1.9684,1.9693,1.9676,1.96835,1928900000.0
2008-02-14 16:45:00,1.96835,1.9701,1.9681,1.97005,1826500000.0
2008-02-14 17:00:00,1.97005,1.9709,1.9693,1.9699,2405425000.0
2008-02-14 17:15:00,1.9699,1.9712,1.9697,1.9708,3071300002.0
2008-02-14 17:30:00,1.9708,1.97105,1.9697,1.9701,2314600000.0
2008-02-14 17:45:00,1.9701,1.9718,1.9699,1.9717,1874800000.0
2008-02-14 18:00:00,1.9717,1.9738,1.9715,1.97155,4275700000.0
2008-02-14 18:15:00,1.97155,1.9723,1.9711,1.97195,3557200002.0
2008-02-14 18:30:00,1.97195,1.97305,1.97005,1.97055,4001800000.0
2008-02-14 18:45:00,1.97055,1.97145,1.97025,1.9705,2675900000.0
2008-02-14 19:00:00,1.9705,1.97095,1.969,1.9696,2620250000.0
2008-02-14 19:15:00,1.9696,1.97025,1.9696,1.96985,2313400000.0
2008-02-14 19:30:00,1.96985,1.9699,1.9688,1.9692,1142900000.0
2008-02-14 19:45:00,1.9692,1.9699,1.9691,1.96925,2355599997.0
2008-02-14 20:00:00,1.96925,1.97,1.9691,1.96925,3006000000.0
2008-02-14 20:15:00,1.96925,1.9699,1.96905,1.96915,782700000.0
2008-02-14 20:30:00,1.96915,1.96925,1.9686,1.96905,787500000.0
2008-02-14 20:45:00,1.96905,1.9698,1.9688,1.96965,1495300000.0
2008-02-14 21:00:00,1.96965,1.96975,1.969,1.9694,1225700000.0
2008-02-14 21:15:00,1.9694,1.9698,1.9692,1.96955,1181500000.0
2008-02-14 21:30:00,1.9696,1.9701,1.96925,1.9696,1470800000.0
2008-02-14 21:45:00,1.9696,1.96975,1.9688,1.9689,1660300000.0
2008-02-14 22:00:00,1.9689,1.9695,1.96865,1.969,985700000.0
2008-02-14 22:15:00,1.969,1.96965,1.9683,1.96855,1024100000.0
2008-02-14 22:30:00,1.96855,1.96875,1.9682,1.9686,738600000.0
2008-02-14 22:45:00,1.9686,1.9689,1.9683,1.9683,812300000.0
2008-02-14 23:00:00,1.9683,1.9684,1.9681,1.9683,397200000.0
2008-02-14 23:15:00,1.9683,1.96905,1.9682,1.96895,480874000.0
2008-02-14 23:30:00,1.96895,1.969,1.96825,1.9683,669400000.0
2008-02-14 23:45:00,1.9683,1.9689,1.96825,1.9689,485600000.0
2008-02-15 00:00:00,1.9687,1.9694,1.9685,1.9693,1430800000.0
2008-02-15 00:15:00,1.9693,1.9693,1.9683,1.96855,621300000.0
2008-02-15 00:30:00,1.96855,1.9693,1.9685,1.9687,324200000.0
2008-02-15 00:45:00,1.96875,1.96875,1.96825,1.96855,207800000.0
2008-02-15 01:00:00,1.96855,1.96945,1.96835,1.96905,590900000.0
2008-02-15 01:15:00,1.96905,1.96905,1.96875,1.969,424300000.0
2008-02-15 01:30:00,1.969,1.96915,1.9684,1.96915,258700000.0
2008-02-15 01:45:00,1.96915,1.9695,1.96905,1.9694,397100000.0
2008-02-15 02:00:00,1.9694,1.9694,1.9691,1.9691,236900000.0
2008-02-15 02:15:00,1.9691,1.9692,1.9686,1.9688,324500000.0
2008-02-15 02:30:00,1.96885,1.9692,1.9686,1.96895,347200000.0
2008-02-15 02:45:00,1.96895,1.969,1.9681,1.96815,333500000.0
2008-02-15 03:00:00,1.96815,1.96825,1.9679,1.96805,367500000.0
2008-02-15 03:15:00,1.96805,1.9683,1.96785,1.96825,427500000.0
2008-02-15 03:30:00,1.9682,1.96835,1.96805,1.96835,300800000.0
2008-02-15 03:45:00,1.96835,1.96865,1.9682,1.96845,331600000.0
2008-02-15 04:00:00,1.96845,1.96885,1.9684,1.96845,225200000.0
2008-02-15 04:15:00,1.96845,1.969,1.96845,1.96875,385100000.0
2008-02-15 04:30:00,1.96875,1.96885,1.9685,1.96875,321900000.0
2008-02-15 04:45:00,1.96875,1.96875,1.9685,1.9687,212000000.0
2008-02-15 05:00:00,1.9687,1.96885,1.9686,1.9687,172000000.0
2008-02-15 05:15:00,1.9687,1.9689,1.9687,1.9687,140500000.0
2008-02-15 05:30:00,1.9687,1.9688,1.9687,1.9688,93200000.0
2008-02-15 05:45:00,1.9688,1.96895,1.96845,1.96865,443500000.0
2008-02-15 06:00:00,1.96865,1.9687,1.96835,1.96845,198500000.0
2008-02-15 06:15:00,1.96845,1.9691,1.96845,1.96895,340500000.0
2008-02-15 06:30:00,1.96895,1.9692,1.9688,1.969,150400000.0
2008-02-15 06:45:00,1.969,1.9697,1.969,1.9693,157900000.0
2008-02-15 07:00:00,1.9693,1.97035,1.96925,1.96995,787800000.0
2008-02-15 07:15:00,1.96995,1.9705,1.96985,1.97015,633599998.0
2008-02-15 07:30:00,1.97015,1.97025,1.9688,1.96955,751200000.0
2008-02-15 07:45:00,1.96955,1.9701,1.969,1.9696,699900000.0
2008-02-15 08:00:00,1.96955,1.97045,1.9695,1.97025,597700001.0
2008-02-15 08:15:00,1.9703,1.97085,1.9702,1.9706,1034900000.0
2008-02-15 08:30:00,1.9706,1.9716,1.97045,1.9716,1254900000.0
2008-02-15 08:45:00,1.9716,1.97215,1.9684,1.97085,1166000000.0
2008-02-15 09:00:00,1.97085,1.97125,1.9689,1.9708,1028500000.0
2008-02-15 09:15:00,1.9708,1.9708,1.96955,1.96955,1212800000.0
2008-02-15 09:30:00,1.96955,1.9713,1.9694,1.9705,1536400000.0
2008-02-15 09:45:00,1.97055,1.9707,1.96635,1.96635,2536300000.0
2008-02-15 10:00:00,1.96645,1.968,1.9661,1.9677,4511774998.0
2008-02-15 10:15:00,1.9677,1.9682,1.967,1.9674,1758100000.0
2008-02-15 10:30:00,1.9674,1.9686,1.9666,1.9666,1907949999.0
2008-02-15 10:45:00,1.9666,1.9667,1.9645,1.9657,1586019943.0
2008-02-15 11:00:00,1.9657,1.96695,1.96555,1.9656,1604500000.0
2008-02-15 11:15:00,1.9656,1.9657,1.96415,1.9643,3253594999.0
2008-02-15 11:30:00,1.9643,1.96465,1.96295,1.9642,4356719998.0
2008-02-15 11:45:00,1.9642,1.966,1.9641,1.9643,2572460000.0
2008-02-15 12:00:00,1.9643,1.96455,1.9612,1.96215,3166300001.0
2008-02-15 12:15:00,1.96215,1.96305,1.96095,1.96095,5971700004.0
2008-02-15 12:30:00,1.96095,1.9626,1.9605,1.96175,3339899999.0
2008-02-15 12:45:00,1.96175,1.9624,1.9614,1.96195,3893862501.0
2008-02-15 13:00:00,1.96195,1.9629,1.9618,1.9627,3588100000.0
2008-02-15 13:15:00,1.9627,1.964,1.96205,1.964,3955052500.0
2008-02-15 13:30:00,1.964,1.964,1.9616,1.9619,2684600000.0
2008-02-15 13:45:00,1.9619,1.96205,1.96075,1.96095,3657600006.0
2008-02-15 14:00:00,1.96095,1.9628,1.9609,1.96275,2889300000.0
2008-02-15 14:15:00,1.96285,1.96355,1.9619,1.9624,3372500001.0
2008-02-15 14:30:00,1.9624,1.9628,1.9608,1.9609,3458000000.0
2008-02-15 14:45:00,1.9609,1.9611,1.96,1.96075,1270300000.0
2008-02-15 15:00:00,1.96075,1.96165,1.9601,1.96155,892500000.0
2008-02-15 15:15:00,1.96155,1.9628,1.9611,1.96245,831800000.0
2008-02-15 15:30:00,1.9625,1.9638,1.96055,1.9613,1526100000.0
2008-02-15 15:45:00,1.9613,1.962,1.9608,1.96108,1193800000.0
2008-02-15 16:00:00,1.9612,1.9631,1.961,1.96215,3621800002.0
2008-02-15 16:15:00,1.96215,1.96285,1.96195,1.9626,3175700000.0
2008-02-15 16:30:00,1.9626,1.9628,1.96055,1.9615,2514800000.0
2008-02-15 16:45:00,1.9615,1.96385,1.9615,1.9638,3120100000.0
2008-02-15 17:00:00,1.9638,1.9658,1.96365,1.9648,3892340001.0
2008-02-15 17:15:00,1.9648,1.9655,1.96405,1.96455,2918700000.0
2008-02-15 17:30:00,1.96455,1.9652,1.963,1.9635,3224800002.0
2008-02-15 17:45:00,1.9635,1.9635,1.9619,1.9627,1859600000.0
2008-02-15 18:00:00,1.9627,1.9637,1.96255,1.9628,1508300000.0
2008-02-15 18:15:00,1.9628,1.963,1.9613,1.9615,1366500000.0
2008-02-15 18:30:00,1.9615,1.962,1.96115,1.96125,1439800000.0
2008-02-15 18:45:00,1.96125,1.96135,1.96055,1.9611,1437300000.0
2008-02-15 19:00:00,1.9611,1.96145,1.961,1.9612,746200000.0
2008-02-15 19:15:00,1.9612,1.9617,1.96095,1.961,873700000.0
2008-02-15 19:30:00,1.961,1.9611,1.9603,1.9603,946000000.0
2008-02-15 19:45:00,1.9603,1.9604,1.95825,1.9584,2050999999.0
2008-02-15 20:00:00,1.9584,1.9588,1.958,1.9585,1007500000.0
2008-02-15 20:15:00,1.9585,1.9594,1.95805,1.9593,792200000.0
2008-02-15 20:30:00,1.9593,1.9593,1.95865,1.95865,597900000.0
2008-02-15 20:45:00,1.95865,1.9595,1.9582,1.9594,701600000.0
2008-02-15 21:00:00,1.9594,1.9612,1.95905,1.9612,950700000.0
2008-02-15 21:15:00,1.9612,1.9612,1.96025,1.96095,2225100001.0
2008-02-15 21:30:00,1.96105,1.96105,1.95985,1.96045,1077900000.0
2008-02-15 21:45:00,1.96045,1.96105,1.96015,1.96025,1059200000.0
2008-02-15 22:00:00,1.96025,1.96105,1.96025,1.9609,582700000.0
2008-02-15 22:15:00,1.9609,1.9609,1.9607,1.96075,220067500.0
2008-02-15 22:30:00,1.96075,1.96085,1.96065,1.96075,610900000.0
2008-02-15 22:45:00,1.96075,1.9615,1.95995,1.96045,2366300000.0
2008-02-15 23:00:00,1.96045,1.96078,1.96012,1.96065,884100000.0
2008-02-15 23:15:00,1.96065,1.96101,1.96047,1.96047,556000000.0
2008-02-15 23:30:00,1.96047,1.96099,1.95987,1.96099,234000000.0
2008-02-15 23:45:00,1.96101,1.96126,1.96069,1.96069,598500000.0
2008-02-18 00:00:00,1.9572,1.9572,1.9566,1.9567,3872700000.0
2008-02-18 00:15:00,1.9568,1.9571,1.9566,1.9571,2979000000.0
2008-02-18 00:30:00,1.9572,1.9579,1.9569,1.9579,4170600000.0
2008-02-18 00:45:00,1.9578,1.958,1.9572,1.958,3872700000.0
2008-02-18 01:00:00,1.9584,1.9596,1.9583,1.9594,4170600000.0
2008-02-18 01:15:00,1.9595,1.9602,1.9593,1.9601,4170600000.0
2008-02-18 01:30:00,1.9602,1.9604,1.9589,1.9593,4170600000.0
2008-02-18 01:45:00,1.9594,1.9598,1.9589,1.9592,4468500000.0
2008-02-18 02:00:00,1.9582,1.95995,1.9582,1.95945,1651700000.0
2008-02-18 02:15:00,1.95945,1.9603,1.9592,1.96015,1150300000.0
2008-02-18 02:30:00,1.96015,1.96025,1.95865,1.9592,1110000000.0
2008-02-18 02:45:00,1.95925,1.95985,1.959,1.9592,594600000.0
2008-02-18 03:00:00,1.9592,1.9593,1.95805,1.95835,1097900000.0
2008-02-18 03:15:00,1.95835,1.95855,1.9582,1.9583,395900000.0
2008-02-18 03:30:00,1.9583,1.9591,1.9582,1.9589,680100000.0
2008-02-18 03:45:00,1.9589,1.9591,1.95805,1.95895,911200000.0
2008-02-18 04:00:00,1.9589,1.95965,1.9589,1.9595,480000000.0
2008-02-18 04:15:00,1.9595,1.95955,1.95925,1.95945,234500000.0
2008-02-18 04:30:00,1.9595,1.9599,1.9593,1.9597,582100000.0
2008-02-18 04:45:00,1.9597,1.96075,1.9595,1.9606,957700000.0
2008-02-18 05:00:00,1.9606,1.9612,1.96055,1.96085,799300000.0
2008-02-18 05:15:00,1.96085,1.96125,1.9608,1.9611,805400000.0
2008-02-18 05:30:00,1.9611,1.9611,1.96,1.9609,1172800000.0
2008-02-18 05:45:00,1.9609,1.961,1.96075,1.9608,708600000.0
2008-02-18 06:00:00,1.9608,1.96145,1.96075,1.96115,1070599999.0
2008-02-18 06:15:00,1.96115,1.96235,1.96115,1.96205,786300000.0
2008-02-18 06:30:00,1.96205,1.9623,1.9615,1.96185,1389900000.0
2008-02-18 06:45:00,1.96185,1.96255,1.96185,1.9623,391300000.0
2008-02-18 07:00:00,1.9623,1.96305,1.9621,1.96255,1008700000.0
2008-02-18 07:15:00,1.96255,1.96375,1.96255,1.9635,1076600000.0
2008-02-18 07:30:00,1.9635,1.9635,1.96265,1.9627,1012000000.0
2008-02-18 07:45:00,1.96265,1.9628,1.962,1.9624,1342900000.0
2008-02-18 08:00:00,1.9623,1.96235,1.9612,1.96225,2066199999.0
2008-02-18 08:15:00,1.96225,1.9623,1.9613,1.9614,1858100000.0
2008-02-18 08:30:00,1.9614,1.96175,1.96045,1.9606,1266700000.0
2008-02-18 08:45:00,1.9606,1.9607,1.95885,1.95905,1870799998.0
2008-02-18 09:00:00,1.95905,1.95905,1.9574,1.95845,2661200000.0
2008-02-18 09:15:00,1.95845,1.959,1.95815,1.95825,1356200000.0
2008-02-18 09:30:00,1.95825,1.95845,1.95485,1.9553,3951700004.0
2008-02-18 09:45:00,1.9553,1.956,1.95075,1.95135,3043700000.0
2008-02-18 10:00:00,1.9514,1.95215,1.9512,1.95165,3174100000.0
2008-02-18 10:15:00,1.95165,1.9528,1.9515,1.9522,2176550000.0
2008-02-18 10:30:00,1.9522,1.9528,1.95145,1.9516,2745625000.0
2008-02-18 10:45:00,1.9516,1.9521,1.9492,1.95065,4922250001.0
2008-02-18 11:00:00,1.9507,1.952,1.9502,1.952,2773100000.0
2008-02-18 11:15:00,1.952,1.95255,1.9513,1.952,2088300000.0
2008-02-18 11:30:00,1.952,1.95265,1.9508,1.9526,2032500000.0
2008-02-18 11:45:00,1.9526,1.95265,1.95065,1.951,2198800000.0
2008-02-18 12:00:00,1.951,1.9512,1.95025,1.9508,1872500000.0
2008-02-18 12:15:00,1.95085,1.9517,1.9508,1.9517,2485200000.0
2008-02-18 12:30:00,1.9517,1.9517,1.9502,1.95035,2460674999.0
2008-02-18 12:45:00,1.95035,1.95135,1.9503,1.951,1540700000.0
2008-02-18 13:00:00,1.95105,1.9511,1.9502,1.9503,2021000000.0
2008-02-18 13:15:00,1.9503,1.9506,1.9474,1.94845,2698699999.0
2008-02-18 13:30:00,1.9484,1.9493,1.948,1.9484,3039600000.0
2008-02-18 13:45:00,1.9484,1.9492,1.94825,1.9492,1534900000.0
2008-02-18 14:00:00,1.9492,1.9494,1.9487,1.94905,1041900000.0
2008-02-18 14:15:00,1.94905,1.9495,1.9486,1.9494,2058700000.0
2008-02-18 14:30:00,1.9494,1.95085,1.94905,1.9504,2568000000.0
2008-02-18 14:45:00,1.9504,1.9507,1.94965,1.9505,1934300000.0
2008-02-18 15:00:00,1.9505,1.95065,1.94995,1.9504,1654800000.0
2008-02-18 15:15:00,1.9504,1.95085,1.95,1.9504,1829299999.0
2008-02-18 15:30:00,1.9504,1.9513,1.94985,1.9512,2344500000.0
2008-02-18 15:45:00,1.9512,1.9525,1.951,1.9525,1984900000.0
2008-02-18 16:00:00,1.9525,1.95275,1.95135,1.9515,2372000000.0
2008-02-18 16:15:00,1.9515,1.95155,1.9496,1.9497,5605200000.0
2008-02-18 16:30:00,1.9497,1.9499,1.94915,1.9498,7417500000.0
2008-02-18 16:45:00,1.9498,1.9511,1.94955,1.9507,6336700000.0
2008-02-18 17:00:00,1.9507,1.95125,1.9502,1.95125,4816500000.0
2008-02-18 17:15:00,1.95125,1.95275,1.9503,1.9525,7489499999.0
2008-02-18 17:30:00,1.9525,1.9534,1.9522,1.95225,8663200006.0
2008-02-18 17:45:00,1.95225,1.9523,1.9511,1.9517,8622400000.0
2008-02-18 18:00:00,1.9517,1.95185,1.9512,1.95175,9863500000.0
2008-02-18 18:15:00,1.95175,1.95235,1.9515,1.9517,7723500000.0
2008-02-18 18:30:00,1.9517,1.9522,1.9509,1.951,9196800000.0
2008-02-18 18:45:00,1.951,1.95145,1.9505,1.9506,10936000000.0
2008-02-18 19:00:00,1.9506,1.95065,1.9495,1.94985,11270600000.0
2008-02-18 19:15:00,1.94985,1.95,1.9495,1.9495,7786600000.0
2008-02-18 19:30:00,1.9495,1.9495,1.94855,1.9486,7070800000.0
2008-02-18 19:45:00,1.9496,1.9497,1.9486,1.94865,16134400000.0
2008-02-18 20:00:00,1.9494,1.9495,1.94825,1.94835,7543700000.0
2008-02-18 20:15:00,1.94835,1.9501,1.948,1.9482,5167300000.0
2008-02-18 20:30:00,1.9482,1.94955,1.9482,1.94955,7517600000.0
2008-02-18 20:45:00,1.94955,1.9501,1.94905,1.9493,12533200000.0
2008-02-18 21:00:00,1.9493,1.9512,1.9493,1.94955,18258700000.0
2008-02-18 21:15:00,1.94955,1.9515,1.9495,1.9498,12113400000.0
2008-02-18 21:30:00,1.9515,1.9521,1.9497,1.9501,12864100000.0
2008-02-18 21:45:00,1.9501,1.9523,1.94985,1.9523,13908500000.0
2008-02-18 22:00:00,1.9524,1.9525,1.9498,1.952,20374500000.0
2008-02-18 22:15:00,1.9519,1.9523,1.9507,1.9515,21190800001.0
2008-02-18 22:30:00,1.9515,1.95225,1.9513,1.95205,18820400000.0
2008-02-18 22:45:00,1.952,1.9532,1.9516,1.9525,21494500000.0
2008-02-18 23:00:00,1.9523,1.95275,1.95195,1.952,17732800000.0
2008-02-18 23:15:00,1.952,1.9528,1.95185,1.9528,18788900000.0
2008-02-18 23:30:00,1.9528,1.9534,1.95265,1.95315,22873100000.0
2008-02-18 23:45:00,1.95315,1.9534,1.9525,1.9525,15572200000.0
2008-02-19 00:00:00,1.9518,1.9531,1.951,1.9524,11427400000.0
2008-02-19 00:15:00,1.9524,1.9529,1.9499,1.95265,15032300000.0
2008-02-19 00:30:00,1.95265,1.9532,1.95265,1.9528,8985000000.0
2008-02-19 00:45:00,1.9528,1.95285,1.9515,1.9517,13205700000.0
2008-02-19 01:00:00,1.9517,1.9517,1.9494,1.95015,13581300000.0
2008-02-19 01:15:00,1.95015,1.95015,1.94925,1.94985,11618600000.0
2008-02-19 01:30:00,1.94985,1.95015,1.9483,1.9501,10994500000.0
2008-02-19 01:45:00,1.9501,1.95105,1.9493,1.9502,12358200000.0
2008-02-19 02:00:00,1.9502,1.9503,1.94825,1.94825,9214699999.0
2008-02-19 02:15:00,1.94825,1.9485,1.94745,1.9476,19382350000.0
2008-02-19 02:30:00,1.9476,1.95,1.9476,1.94885,15190249999.0
2008-02-19 02:45:00,1.9492,1.9504,1.9491,1.95,7535100000.0
2008-02-19 03:00:00,1.95,1.95,1.94935,1.9494,6702199999.0
2008-02-19 03:15:00,1.9494,1.95005,1.94925,1.94985,7725800000.0
2008-02-19 03:30:00,1.94985,1.9502,1.9492,1.9493,5824800000.0
2008-02-19 03:45:00,1.9493,1.9493,1.94745,1.94755,6006900000.0
2008-02-19 04:00:00,1.94755,1.94985,1.94755,1.9496,8286000000.0
2008-02-19 04:15:00,1.9496,1.9496,1.9491,1.9495,6091900000.0
2008-02-19 04:30:00,1.9495,1.94975,1.9491,1.9492,11853200000.0
2008-02-19 04:45:00,1.9492,1.94945,1.94905,1.9492,9568400000.0
2008-02-19 05:00:00,1.9492,1.95025,1.9492,1.9499,7022700000.0
2008-02-19 05:15:00,1.9499,1.9505,1.9499,1.95025,13780300000.0
2008-02-19 05:30:00,1.95025,1.9505,1.95015,1.95025,11445200000.0
2008-02-19 05:45:00,1.95025,1.9504,1.94985,1.9503,6552400000.0
2008-02-19 06:00:00,1.9503,1.95125,1.95015,1.9508,8579400000.0
2008-02-19 06:15:00,1.9508,1.95105,1.9506,1.9507,5176900000.0
2008-02-19 06:30:00,1.9507,1.95085,1.95065,1.9508,10486800000.0
2008-02-19 06:45:00,1.9508,1.95085,1.949,1.9496,10375600000.0
2008-02-19 07:00:00,1.9496,1.94965,1.94915,1.9492,10555700000.0
2008-02-19 07:15:00,1.9492,1.94965,1.94815,1.94825,6404200000.0
2008-02-19 07:30:00,1.94825,1.9486,1.9476,1.9483,6492500000.0
2008-02-19 07:45:00,1.9483,1.9508,1.9481,1.95065,9939499984.0
2008-02-19 08:00:00,1.95065,1.95155,1.9504,1.9505,11658700000.0
2008-02-19 08:15:00,1.9505,1.95105,1.9497,1.95065,7293400000.0
2008-02-19 08:30:00,1.95065,1.9523,1.95065,1.9511,5565200000.0
2008-02-19 08:45:00,1.9511,1.9523,1.951,1.9512,4659200000.0
2008-02-19 09:00:00,1.9512,1.9514,1.94995,1.9512,3909600000.0
2008-02-19 09:15:00,1.9512,1.95335,1.95115,1.9521,6174200003.0
2008-02-19 09:30:00,1.9521,1.9534,1.9519,1.9533,4849900000.0
2008-02-19 09:45:00,1.9533,1.95415,1.95235,1.95305,12429499997.0
2008-02-19 10:00:00,1.95285,1.95315,1.9486,1.95265,13058370001.0
2008-02-19 10:15:00,1.95265,1.95365,1.9488,1.95235,17044550012.0
2008-02-19 10:30:00,1.95235,1.95285,1.9458,1.95135,20703699813.0
2008-02-19 10:45:00,1.95135,1.95135,1.9467,1.94935,11227080014.0
2008-02-19 11:00:00,1.94935,1.9496,1.94755,1.94805,14594160007.0
2008-02-19 11:15:00,1.94805,1.94945,1.9461,1.9491,15141199994.0
2008-02-19 11:30:00,1.9491,1.94965,1.94585,1.9465,8770006004.0
2008-02-19 11:45:00,1.9465,1.9482,1.94605,1.9482,21933099932.0
2008-02-19 12:00:00,1.9481,1.9484,1.9455,1.946,10252099933.0
2008-02-19 12:15:00,1.946,1.9476,1.9453,1.94735,3852999994.0
2008-02-19 12:30:00,1.9474,1.9477,1.9466,1.94745,4197500000.0
2008-02-19 12:45:00,1.94745,1.9486,1.9472,1.9483,4345000013.0
2008-02-19 13:00:00,1.9483,1.9492,1.9477,1.9491,1790100000.0
2008-02-19 13:15:00,1.9491,1.9493,1.9477,1.9493,4091700003.0
2008-02-19 13:30:00,1.9493,1.95105,1.94895,1.95075,5115500000.0
2008-02-19 13:45:00,1.95075,1.95205,1.9505,1.9505,6353199998.0
2008-02-19 14:00:00,1.9505,1.9512,1.9501,1.95105,6331300000.0
2008-02-19 14:15:00,1.95105,1.9514,1.95,1.9514,5816200000.0
2008-02-19 14:30:00,1.9514,1.95145,1.9507,1.95095,5720400000.0
2008-02-19 14:45:00,1.95095,1.9515,1.95055,1.9506,6010400000.0
2008-02-19 15:00:00,1.9506,1.9516,1.9505,1.95115,4038100000.0
2008-02-19 15:15:00,1.95115,1.95155,1.95035,1.95095,4567650000.0
2008-02-19 15:30:00,1.95095,1.9534,1.9509,1.952,5528300001.0
2008-02-19 15:45:00,1.952,1.95305,1.9508,1.951,10370700007.0
2008-02-19 16:00:00,1.951,1.9516,1.9501,1.95075,10085600001.0
2008-02-19 16:15:00,1.9507,1.9521,1.95065,1.952,4955500000.0
2008-02-19 16:30:00,1.95195,1.9523,1.9516,1.9521,5422800002.0
2008-02-19 16:45:00,1.9521,1.9527,1.95135,1.95135,7381400000.0
2008-02-19 17:00:00,1.95135,1.9515,1.9506,1.951,6934800002.0
2008-02-19 17:15:00,1.951,1.9513,1.9503,1.9505,6371100000.0
2008-02-19 17:30:00,1.9505,1.9512,1.9503,1.95055,5285100000.0
2008-02-19 17:45:00,1.95055,1.9523,1.95045,1.9512,7450300000.0
2008-02-19 18:00:00,1.9512,1.9516,1.95065,1.9508,4610875000.0
2008-02-19 18:15:00,1.9508,1.9514,1.95065,1.9514,5230700000.0
2008-02-19 18:30:00,1.9514,1.9514,1.9502,1.95035,4786700000.0
2008-02-19 18:45:00,1.95035,1.9514,1.95025,1.95085,5766450000.0
2008-02-19 19:00:00,1.95085,1.95185,1.95035,1.9517,4923820000.0
2008-02-19 19:15:00,1.9517,1.9518,1.95055,1.95125,7570680000.0
2008-02-19 19:30:00,1.95125,1.9515,1.95025,1.95025,5684840000.0
2008-02-19 19:45:00,1.95025,1.95045,1.9498,1.9503,7564379997.0
2008-02-19 20:00:00,1.9503,1.9504,1.9498,1.94985,7021360000.0
2008-02-19 20:15:00,1.9499,1.95,1.94865,1.94905,15465500000.0
2008-02-19 20:30:00,1.94905,1.9492,1.9479,1.94875,15878100000.0
2008-02-19 20:45:00,1.94875,1.9493,1.94825,1.94835,10878900000.0
2008-02-19 21:00:00,1.94835,1.94915,1.94835,1.9487,12018500000.0
2008-02-19 21:15:00,1.94895,1.94935,1.94845,1.94905,8593000000.0
2008-02-19 21:30:00,1.94905,1.94965,1.94805,1.9495,15178400019.0
2008-02-19 21:45:00,1.9495,1.9505,1.9479,1.94855,13595100000.0
2008-02-19 22:00:00,1.94855,1.94935,1.9478,1.94885,13537099987.0
2008-02-19 22:15:00,1.94885,1.94895,1.9481,1.9485,5454000000.0
2008-02-19 22:30:00,1.9485,1.9485,1.948,1.9482,1353300000.0
2008-02-19 22:45:00,1.9482,1.9486,1.94795,1.94805,5227600000.0
2008-02-19 23:00:00,1.94805,1.94805,1.9478,1.9478,1983400000.0
2008-02-19 23:15:00,1.9478,1.9482,1.94765,1.94775,2108050000.0
2008-02-19 23:30:00,1.94775,1.9483,1.94765,1.948,4949400000.0
2008-02-19 23:45:00,1.948,1.9487,1.9477,1.9483,14530960118.0
2008-02-20 00:00:00,1.9483,1.94845,1.9477,1.948,11788860000.0
2008-02-20 00:15:00,1.948,1.9482,1.9478,1.948,10543700000.0
2008-02-20 00:30:00,1.948,1.9481,1.9478,1.948,3335000000.0
2008-02-20 00:45:00,1.948,1.9486,1.94795,1.94845,3117540000.0
2008-02-20 01:00:00,1.94845,1.9485,1.94785,1.94795,9687220000.0
2008-02-20 01:15:00,1.94795,1.94805,1.94775,1.94795,2199640000.0
2008-02-20 01:30:00,1.94795,1.9481,1.94785,1.9481,2703380000.0
2008-02-20 01:45:00,1.9481,1.9481,1.9478,1.94785,1795760000.0
2008-02-20 02:00:00,1.94785,1.9479,1.9471,1.9471,2078380000.0
2008-02-20 02:15:00,1.9471,1.94735,1.947,1.9471,614300000.0
2008-02-20 02:30:00,1.9471,1.9472,1.947,1.9471,530900000.0
2008-02-20 02:45:00,1.9471,1.9472,1.9462,1.947,2985980002.0
2008-02-20 03:00:00,1.947,1.9474,1.9466,1.9467,799960000.0
2008-02-20 03:15:00,1.9467,1.9469,1.9467,1.94675,5736700000.0
2008-02-20 03:30:00,1.94675,1.9469,1.9467,1.9468,1305500000.0
2008-02-20 03:45:00,1.9468,1.9468,1.9466,1.9467,1201900000.0
2008-02-20 04:00:00,1.9467,1.94685,1.9462,1.94625,1938260000.0
2008-02-20 04:15:00,1.94625,1.9472,1.9461,1.947,2854780000.0
2008-02-20 04:30:00,1.947,1.94825,1.9468,1.9482,12032340000.0
2008-02-20 04:45:00,1.9482,1.94965,1.94805,1.94925,13399839999.0
2008-02-20 05:00:00,1.94925,1.95,1.94845,1.94925,7900120000.0
2008-02-20 05:15:00,1.94925,1.95,1.94925,1.94965,3460122500.0
2008-02-20 05:30:00,1.94965,1.94965,1.94845,1.9486,4329840000.0
2008-02-20 05:45:00,1.9486,1.94955,1.9485,1.9489,7665400000.0
2008-02-20 06:00:00,1.9489,1.95015,1.9487,1.94975,5429300000.0
2008-02-20 06:15:00,1.94975,1.94975,1.94905,1.94905,7880800000.0
2008-02-20 06:30:00,1.94905,1.94995,1.94855,1.94995,6311800000.0
2008-02-20 06:45:00,1.94995,1.95015,1.9476,1.94925,16918700000.0
2008-02-20 07:00:00,1.94925,1.94935,1.948,1.94875,8567799957.0
2008-02-20 07:15:00,1.94875,1.9492,1.94725,1.94755,9527400000.0
2008-02-20 07:30:00,1.94755,1.9488,1.94755,1.9482,13246999997.0
2008-02-20 07:45:00,1.9482,1.9483,1.94755,1.94775,5000100000.0
2008-02-20 08:00:00,1.94775,1.94905,1.94775,1.94865,1515800000.0
2008-02-20 08:15:00,1.94865,1.94935,1.94865,1.9492,1700100000.0
2008-02-20 08:30:00,1.9492,1.9495,1.9482,1.9493,1384200000.0
2008-02-20 08:45:00,1.9493,1.9494,1.94785,1.94785,1351540000.0
2008-02-20 09:00:00,1.94785,1.94855,1.94655,1.948,4034160000.0
2008-02-20 09:15:00,1.948,1.948,1.94575,1.94685,3971000000.0
2008-02-20 09:30:00,1.94685,1.9492,1.9467,1.9482,7711100025.0
2008-02-20 09:45:00,1.9482,1.9482,1.9462,1.9462,3952100001.0
2008-02-20 10:00:00,1.94605,1.94715,1.94525,1.94665,3246700002.0
2008-02-20 10:15:00,1.94665,1.9469,1.94565,1.9469,2188200000.0
2008-02-20 10:30:00,1.94695,1.9488,1.94625,1.9486,3422200000.0
2008-02-20 10:45:00,1.94885,1.94995,1.94795,1.94845,4830199998.0
2008-02-20 11:00:00,1.94845,1.9489,1.94775,1.948,5565500000.0
2008-02-20 11:15:00,1.948,1.9487,1.94735,1.94755,5565300000.0
2008-02-20 11:30:00,1.94745,1.94765,1.94445,1.9458,7700149999.0
2008-02-20 11:45:00,1.9458,1.9467,1.94515,1.9453,2997000000.0
2008-02-20 12:00:00,1.9453,1.94555,1.94365,1.9444,3438200000.0
2008-02-20 12:15:00,1.94435,1.94625,1.944,1.9459,4122700000.0
2008-02-20 12:30:00,1.9459,1.9459,1.94415,1.945,5318100000.0
2008-02-20 12:45:00,1.945,1.947,1.94495,1.94645,6580300000.0
2008-02-20 13:00:00,1.94645,1.9466,1.94465,1.9447,5132299999.0
2008-02-20 13:15:00,1.9447,1.9457,1.9445,1.9446,8116700000.0
2008-02-20 13:30:00,1.9446,1.94485,1.9426,1.9429,9980899998.0
2008-02-20 13:45:00,1.9429,1.94365,1.9412,1.9426,12173600007.0
2008-02-20 14:00:00,1.9418,1.9436,1.94165,1.9427,13312399994.0
2008-02-20 14:15:00,1.94205,1.9443,1.94115,1.94115,13905230011.0
2008-02-20 14:30:00,1.94115,1.9436,1.94105,1.9418,4168000000.0
2008-02-20 14:45:00,1.9418,1.94305,1.94175,1.9426,12235100076.0
2008-02-20 15:00:00,1.9426,1.9438,1.9423,1.94275,6916000004.0
2008-02-20 15:15:00,1.9428,1.94325,1.9422,1.94325,8108300008.0
2008-02-20 15:30:00,1.94235,1.9428,1.9388,1.9408,6448690011.0
2008-02-20 15:45:00,1.9408,1.9409,1.9362,1.9364,3746600000.0
2008-02-20 16:00:00,1.9364,1.93835,1.9363,1.9382,3878400000.0
2008-02-20 16:15:00,1.9382,1.9392,1.938,1.9392,3121300000.0
2008-02-20 16:30:00,1.9392,1.9395,1.9385,1.9392,5212600001.0
2008-02-20 16:45:00,1.9392,1.94065,1.93865,1.94,13960000025.0
2008-02-20 17:00:00,1.94,1.9401,1.9387,1.9394,5028200001.0
2008-02-20 17:15:00,1.9394,1.9403,1.93895,1.9397,4541299999.0
2008-02-20 17:30:00,1.9398,1.9401,1.9388,1.93965,3672500000.0
2008-02-20 17:45:00,1.93965,1.9422,1.9396,1.9405,2421200000.0
2008-02-20 18:00:00,1.9404,1.94205,1.9404,1.9407,2106900000.0
2008-02-20 18:15:00,1.9407,1.9414,1.9407,1.941,2632475000.0
2008-02-20 18:30:00,1.941,1.94125,1.9394,1.9395,2758550000.0
2008-02-20 18:45:00,1.9395,1.94105,1.93935,1.9403,3346300000.0
2008-02-20 19:00:00,1.94035,1.94215,1.9398,1.942,4279475000.0
2008-02-20 19:15:00,1.942,1.9431,1.94135,1.94135,6458075000.0
2008-02-20 19:30:00,1.94135,1.9429,1.94135,1.94215,9102900000.0
2008-02-20 19:45:00,1.94215,1.9426,1.94175,1.9426,6066700000.0
2008-02-20 20:00:00,1.9426,1.94295,1.94175,1.9422,4459650000.0
2008-02-20 20:15:00,1.9422,1.9422,1.9408,1.9411,2428900000.0
2008-02-20 20:30:00,1.9411,1.942,1.9405,1.94175,3917900000.0
2008-02-20 20:45:00,1.94175,1.94215,1.94085,1.94125,3805950000.0
2008-02-20 21:00:00,1.94125,1.94255,1.94025,1.94195,4070850000.0
2008-02-20 21:15:00,1.94195,1.9442,1.94165,1.94375,9032775004.0
2008-02-20 21:30:00,1.9437,1.9444,1.9431,1.9441,13047900001.0
2008-02-20 21:45:00,1.9441,1.9443,1.9432,1.9432,14367150001.0
2008-02-20 22:00:00,1.9431,1.9433,1.9423,1.9424,9679337501.0
2008-02-20 22:15:00,1.9424,1.9424,1.9415,1.942,6037200000.0
2008-02-20 22:30:00,1.942,1.9423,1.9416,1.942,19807700000.0
2008-02-20 22:45:00,1.942,1.942,1.94115,1.9417,11100100000.0
2008-02-20 23:00:00,1.9417,1.94185,1.9408,1.9412,18953000000.0
2008-02-20 23:15:00,1.9412,1.942,1.94115,1.9417,4249974999.0
2008-02-20 23:30:00,1.9417,1.9419,1.9415,1.9417,955500000.0
2008-02-20 23:45:00,1.9417,1.94205,1.9415,1.9415,2708999999.0
2008-02-21 00:00:00,1.9415,1.9418,1.9406,1.9414,3963050000.0
2008-02-21 00:15:00,1.9414,1.94165,1.9413,1.94155,976000000.0
2008-02-21 00:30:00,1.94155,1.9421,1.9414,1.9419,1278900000.0
2008-02-21 00:45:00,1.9419,1.9422,1.9414,1.9419,985100000.0
2008-02-21 01:00:00,1.942,1.9423,1.9419,1.942,1257800000.0
2008-02-21 01:15:00,1.942,1.9429,1.942,1.9425,2545900001.0
2008-02-21 01:30:00,1.9425,1.9427,1.9423,1.9425,1222200000.0
2008-02-21 01:45:00,1.9425,1.9427,1.94215,1.9423,1121100000.0
2008-02-21 02:00:00,1.9423,1.94245,1.94185,1.9422,1280600000.0
2008-02-21 02:15:00,1.9422,1.94245,1.9416,1.9421,544300000.0
2008-02-21 02:30:00,1.9421,1.9426,1.94195,1.9426,745700000.0
2008-02-21 02:45:00,1.9426,1.94275,1.9422,1.9422,389800000.0
2008-02-21 03:00:00,1.9422,1.9425,1.94145,1.9425,808700000.0
2008-02-21 03:15:00,1.9425,1.9426,1.942,1.94215,183800000.0
2008-02-21 03:30:00,1.94215,1.94225,1.94205,1.9422,158300000.0
2008-02-21 03:45:00,1.9422,1.9424,1.94165,1.942,303200000.0
2008-02-21 04:00:00,1.942,1.9437,1.942,1.94345,541000000.0
2008-02-21 04:15:00,1.94345,1.94345,1.94295,1.94345,565900000.0
2008-02-21 04:30:00,1.94345,1.9435,1.943,1.943,117500000.0
2008-02-21 04:45:00,1.943,1.94315,1.94225,1.94245,524100000.0
2008-02-21 05:00:00,1.94245,1.94265,1.9424,1.9424,302400000.0
2008-02-21 05:15:00,1.9424,1.94255,1.9422,1.94225,220200000.0
2008-02-21 05:30:00,1.94225,1.9423,1.942,1.9422,378400000.0
2008-02-21 05:45:00,1.9422,1.9427,1.9422,1.9427,342300000.0
2008-02-21 06:00:00,1.9427,1.94285,1.9426,1.94275,719900000.0
2008-02-21 06:15:00,1.94275,1.9435,1.94255,1.943,700000000.0
2008-02-21 06:30:00,1.94305,1.9431,1.9422,1.94235,397200000.0
2008-02-21 06:45:00,1.94235,1.94235,1.94115,1.9416,681799999.0
2008-02-21 07:00:00,1.9416,1.94205,1.941,1.942,935700000.0
2008-02-21 07:15:00,1.942,1.9433,1.9418,1.9431,3718600001.0
2008-02-21 07:30:00,1.94315,1.94355,1.9425,1.9434,1360200000.0
2008-02-21 07:45:00,1.94335,1.9443,1.94325,1.9438,532400000.0
2008-02-21 08:00:00,1.9438,1.945,1.9438,1.9444,1497200000.0
2008-02-21 08:15:00,1.9444,1.9473,1.9444,1.9464,1363000000.0
2008-02-21 08:30:00,1.9464,1.9464,1.94515,1.94535,767700000.0
2008-02-21 08:45:00,1.94535,1.9461,1.94515,1.94555,1417499999.0
2008-02-21 09:00:00,1.94555,1.9464,1.94515,1.9455,1734900000.0
2008-02-21 09:15:00,1.9455,1.9474,1.9455,1.94705,1180800000.0
2008-02-21 09:30:00,1.94705,1.94825,1.9466,1.9474,1830850001.0
2008-02-21 09:45:00,1.9474,1.9476,1.9448,1.9453,2511500002.0
2008-02-21 10:00:00,1.9453,1.94685,1.9453,1.9468,1756600000.0
2008-02-21 10:15:00,1.9468,1.9475,1.9459,1.94615,2305699998.0
2008-02-21 10:30:00,1.94615,1.94665,1.9455,1.9462,2987999998.0
2008-02-21 10:45:00,1.9462,1.94745,1.9462,1.9467,6323700000.0
2008-02-21 11:00:00,1.94675,1.9541,1.94645,1.94695,10628199975.0
2008-02-21 11:15:00,1.94695,1.94865,1.94605,1.94625,9884850008.0
2008-02-21 11:30:00,1.94615,1.9558,1.94585,1.954,3079790000.0
2008-02-21 11:45:00,1.954,1.9558,1.9537,1.954,2561400000.0
2008-02-21 12:00:00,1.954,1.95475,1.95295,1.9536,3660500000.0
2008-02-21 12:15:00,1.9536,1.95685,1.95355,1.95645,3926600000.0
2008-02-21 12:30:00,1.95645,1.9578,1.95615,1.957,4100887500.0
2008-02-21 12:45:00,1.957,1.9585,1.95695,1.958,3831300000.0
2008-02-21 13:00:00,1.95805,1.95805,1.95615,1.95655,3148940000.0
2008-02-21 13:15:00,1.9566,1.95665,1.9533,1.95365,7967710000.0
2008-02-21 13:30:00,1.95365,1.95535,1.9535,1.95485,5072300000.0
2008-02-21 13:45:00,1.95485,1.9561,1.95485,1.9555,4899000000.0
2008-02-21 14:00:00,1.9555,1.9573,1.9555,1.9562,3461100000.0
2008-02-21 14:15:00,1.9562,1.95655,1.9553,1.9565,2054699999.0
2008-02-21 14:30:00,1.9565,1.9577,1.9565,1.9571,2698600000.0
2008-02-21 14:45:00,1.9571,1.95765,1.95705,1.9572,2635500000.0
2008-02-21 15:00:00,1.9572,1.95805,1.9572,1.9577,2692300000.0
2008-02-21 15:15:00,1.95775,1.95985,1.9576,1.95875,4497100000.0
2008-02-21 15:30:00,1.95875,1.95935,1.95725,1.95865,2653650000.0
2008-02-21 15:45:00,1.95865,1.95905,1.95745,1.9576,3248599999.0
2008-02-21 16:00:00,1.9576,1.9576,1.95605,1.9566,10290899978.0
2008-02-21 16:15:00,1.9566,1.9579,1.95625,1.9575,8452500004.0
2008-02-21 16:30:00,1.9575,1.95795,1.95655,1.9576,7080600001.0
2008-02-21 16:45:00,1.9576,1.9576,1.95635,1.9564,3527099999.0
2008-02-21 17:00:00,1.9564,1.9581,1.95525,1.95535,2986300000.0
2008-02-21 17:15:00,1.95535,1.9564,1.955,1.9558,2357100000.0
2008-02-21 17:30:00,1.9558,1.95885,1.9551,1.9584,2914162500.0
2008-02-21 17:45:00,1.9584,1.95995,1.9581,1.9599,2534918211.0
2008-02-21 18:00:00,1.9599,1.9615,1.9591,1.96035,2065800000.0
2008-02-21 18:15:00,1.96035,1.96045,1.95865,1.9601,1198250000.0
2008-02-21 18:30:00,1.9601,1.9618,1.95965,1.9612,1384600000.0
2008-02-21 18:45:00,1.9612,1.96195,1.961,1.9613,1226370000.0
2008-02-21 19:00:00,1.9613,1.96195,1.96005,1.9602,2017300000.0
2008-02-21 19:15:00,1.9602,1.9611,1.9598,1.96065,1838700000.0
2008-02-21 19:30:00,1.96065,1.96225,1.96015,1.9622,2211400000.0
2008-02-21 19:45:00,1.9622,1.963,1.9616,1.9627,1651200000.0
2008-02-21 20:00:00,1.9627,1.96355,1.9617,1.96245,1328250000.0
2008-02-21 20:15:00,1.96245,1.9643,1.96245,1.96335,1503062500.0
2008-02-21 20:30:00,1.9633,1.9634,1.96135,1.96225,1099800000.0
2008-02-21 20:45:00,1.96225,1.9637,1.9621,1.9632,1343500000.0
2008-02-21 21:00:00,1.9632,1.9632,1.96235,1.96275,1000400000.0
2008-02-21 21:15:00,1.96275,1.9629,1.9624,1.9624,538100000.0
2008-02-21 21:30:00,1.9624,1.96265,1.96165,1.9617,921100000.0
2008-02-21 21:45:00,1.9617,1.96225,1.96115,1.96145,1027200000.0
2008-02-21 22:00:00,1.9614,1.9618,1.9609,1.9609,902200000.0
2008-02-21 22:15:00,1.9609,1.96315,1.9609,1.96245,2008600000.0
2008-02-21 22:30:00,1.96245,1.9636,1.96245,1.96285,1221275876.0
2008-02-21 22:45:00,1.9628,1.96285,1.96205,1.9625,639400000.0
2008-02-21 23:00:00,1.96245,1.963,1.962,1.9627,265400000.0
2008-02-21 23:15:00,1.9627,1.96345,1.9627,1.9629,300100000.0
2008-02-21 23:30:00,1.9629,1.96325,1.96255,1.9631,604300000.0
2008-02-21 23:45:00,1.9631,1.96335,1.9624,1.96265,496600000.0
2008-02-22 00:00:00,1.96265,1.9627,1.962,1.9625,2539200000.0
2008-02-22 00:15:00,1.9625,1.96335,1.9625,1.9631,540600000.0
2008-02-22 00:30:00,1.9631,1.9633,1.9627,1.963,751600000.0
2008-02-22 00:45:00,1.963,1.96325,1.96275,1.96305,592800000.0
2008-02-22 01:00:00,1.96305,1.964,1.96275,1.9636,607700000.0
2008-02-22 01:15:00,1.9636,1.9636,1.963,1.9631,403700000.0
2008-02-22 01:30:00,1.9631,1.9632,1.9628,1.96305,567000000.0
2008-02-22 01:45:00,1.96305,1.9634,1.96275,1.9632,950800000.0
2008-02-22 02:00:00,1.9632,1.96445,1.9631,1.9635,956400000.0
2008-02-22 02:15:00,1.9635,1.9639,1.9634,1.9637,426800000.0
2008-02-22 02:30:00,1.9637,1.9638,1.9631,1.9636,477300000.0
2008-02-22 02:45:00,1.9636,1.9636,1.9631,1.9633,155600000.0
2008-02-22 03:00:00,1.9633,1.9633,1.9625,1.9625,198900000.0
2008-02-22 03:15:00,1.9625,1.96255,1.9613,1.9613,658900000.0
2008-02-22 03:30:00,1.9613,1.96305,1.96085,1.96305,769300000.0
2008-02-22 03:45:00,1.96305,1.9669,1.96295,1.96665,1548750000.0
2008-02-22 04:00:00,1.96665,1.9685,1.96655,1.9666,1823400000.0
2008-02-22 04:15:00,1.9666,1.9666,1.965,1.96535,764150000.0
2008-02-22 04:30:00,1.96535,1.96645,1.96535,1.96565,706000000.0
2008-02-22 04:45:00,1.96565,1.96595,1.96525,1.96525,461000000.0
2008-02-22 05:00:00,1.96525,1.9654,1.9648,1.9651,374300000.0
2008-02-22 05:15:00,1.9651,1.9652,1.965,1.9652,159800000.0
2008-02-22 05:30:00,1.9652,1.9656,1.9652,1.9656,212600000.0
2008-02-22 05:45:00,1.9656,1.96695,1.9656,1.966,573000000.0
2008-02-22 06:00:00,1.966,1.9663,1.9651,1.96535,457200000.0
2008-02-22 06:15:00,1.9653,1.96545,1.96465,1.9647,481150000.0
2008-02-22 06:30:00,1.9647,1.96495,1.9641,1.96455,412000000.0
2008-02-22 06:45:00,1.96455,1.96465,1.9644,1.9646,229000000.0
2008-02-22 07:00:00,1.9646,1.9648,1.96375,1.96415,722000000.0
2008-02-22 07:15:00,1.96425,1.9645,1.9638,1.964,340400000.0
2008-02-22 07:30:00,1.964,1.9642,1.96395,1.9642,579700000.0
2008-02-22 07:45:00,1.9642,1.9654,1.9642,1.9653,490850000.0
2008-02-22 08:00:00,1.96535,1.96605,1.9653,1.966,556300000.0
2008-02-22 08:15:00,1.966,1.9662,1.9652,1.9656,639050000.0
2008-02-22 08:30:00,1.9656,1.9663,1.96495,1.96525,921900000.0
2008-02-22 08:45:00,1.96525,1.96535,1.96335,1.96375,1453800000.0
2008-02-22 09:00:00,1.96375,1.96415,1.9622,1.963,1805850001.0
2008-02-22 09:15:00,1.96295,1.96475,1.9628,1.964,2031160000.0
2008-02-22 09:30:00,1.964,1.96515,1.96365,1.9645,1739050000.0
2008-02-22 09:45:00,1.9645,1.96505,1.96395,1.96505,2297700000.0
2008-02-22 10:00:00,1.9652,1.9657,1.96405,1.9649,2452450000.0
2008-02-22 10:15:00,1.9649,1.96735,1.9646,1.9673,1635400000.0
2008-02-22 10:30:00,1.9673,1.9678,1.9655,1.96575,2187350000.0
2008-02-22 10:45:00,1.96575,1.967,1.9651,1.96595,2372065000.0
2008-02-22 11:00:00,1.96595,1.9684,1.96585,1.9676,4246397500.0
2008-02-22 11:15:00,1.9676,1.9679,1.96635,1.96715,2477800000.0
2008-02-22 11:30:00,1.96715,1.9673,1.9663,1.96635,2321400000.0
2008-02-22 11:45:00,1.96635,1.96835,1.96545,1.96555,2435475000.0
2008-02-22 12:00:00,1.96555,1.9665,1.96525,1.9664,1884870000.0
2008-02-22 12:15:00,1.9664,1.9671,1.966,1.9669,1399000000.0
2008-02-22 12:30:00,1.9668,1.96725,1.9656,1.9658,1479700000.0
2008-02-22 12:45:00,1.9658,1.9671,1.9652,1.9662,2000099999.0
2008-02-22 13:00:00,1.9662,1.9667,1.9656,1.9665,961200000.0
2008-02-22 13:15:00,1.9665,1.9673,1.9665,1.96705,1324900000.0
2008-02-22 13:30:00,1.96705,1.9675,1.9666,1.967,1483300000.0
2008-02-22 13:45:00,1.967,1.9688,1.96675,1.9672,1862100000.0
2008-02-22 14:00:00,1.9672,1.96785,1.9654,1.96565,2143600000.0
2008-02-22 14:15:00,1.96565,1.96765,1.9652,1.96645,2404800000.0
2008-02-22 14:30:00,1.96645,1.96745,1.96595,1.96705,1341699999.0
2008-02-22 14:45:00,1.9671,1.9672,1.96635,1.9664,1268200000.0
2008-02-22 15:00:00,1.9664,1.96785,1.9663,1.9671,2524299999.0
2008-02-22 15:15:00,1.9671,1.9671,1.966,1.9662,1707500000.0
2008-02-22 15:30:00,1.9662,1.9668,1.96595,1.9664,1669112502.0
2008-02-22 15:45:00,1.9664,1.96705,1.9661,1.9661,2399300000.0
2008-02-22 16:00:00,1.9661,1.96935,1.9661,1.96835,5222399998.0
2008-02-22 16:15:00,1.96835,1.9693,1.96775,1.96855,6001400000.0
2008-02-22 16:30:00,1.96855,1.97075,1.9681,1.9705,4378800003.0
2008-02-22 16:45:00,1.9705,1.97085,1.96945,1.9697,2525200000.0
2008-02-22 17:00:00,1.9697,1.9697,1.96705,1.96805,2640800000.0
2008-02-22 17:15:00,1.96805,1.9684,1.9668,1.96815,1728549999.0
2008-02-22 17:30:00,1.96815,1.96815,1.9652,1.96575,3341400000.0
2008-02-22 17:45:00,1.96575,1.96705,1.96555,1.96665,3564100000.0
2008-02-22 18:00:00,1.96665,1.96785,1.9654,1.96555,2899000000.0
2008-02-22 18:15:00,1.96555,1.9671,1.9655,1.9663,1899800000.0
2008-02-22 18:30:00,1.9663,1.9674,1.96625,1.9667,1652400000.0
2008-02-22 18:45:00,1.9667,1.96755,1.9662,1.96665,2001200000.0
2008-02-22 19:00:00,1.96665,1.96825,1.9664,1.96765,1539300000.0
2008-02-22 19:15:00,1.9676,1.96805,1.96705,1.96705,793600000.0
2008-02-22 19:30:00,1.96705,1.96835,1.96675,1.96775,1058900000.0
2008-02-22 19:45:00,1.96775,1.96865,1.96635,1.96635,1095499999.0
2008-02-22 20:00:00,1.9664,1.96745,1.96625,1.96735,1013700000.0
2008-02-22 20:15:00,1.96735,1.9677,1.96675,1.9677,879400000.0
2008-02-22 20:30:00,1.9677,1.96835,1.96755,1.96755,773300000.0
2008-02-22 20:45:00,1.96755,1.96815,1.967,1.96785,1337600000.0
2008-02-22 21:00:00,1.96795,1.96815,1.96765,1.96805,1546900000.0
2008-02-22 21:15:00,1.96805,1.96815,1.9672,1.96735,996900000.0
2008-02-22 21:30:00,1.96735,1.96825,1.96735,1.96805,1340600000.0
2008-02-22 21:45:00,1.96805,1.96875,1.96785,1.96865,1155100000.0
2008-02-22 22:00:00,1.96865,1.96865,1.96795,1.96805,666750000.0
2008-02-22 22:15:00,1.96805,1.96815,1.96755,1.96765,366900000.0
2008-02-22 22:30:00,1.96765,1.96875,1.96745,1.96755,1173700000.0
2008-02-22 22:45:00,1.96755,1.96755,1.9667,1.9671,1637100000.0
2008-02-22 23:00:00,1.9671,1.96741,1.96694,1.96715,666900000.0
2008-02-22 23:15:00,1.96715,1.96724,1.96668,1.96693,186300000.0
2008-02-22 23:30:00,1.96693,1.96738,1.96648,1.96653,364400000.0
2008-02-22 23:45:00,1.96653,1.96707,1.96635,1.96642,665600000.0
2008-02-25 00:00:00,1.9687,1.9693,1.9683,1.9692,1958400000.0
2008-02-25 00:15:00,1.9694,1.9695,1.9689,1.9692,3182400000.0
2008-02-25 00:30:00,1.9691,1.9694,1.969,1.969,3427200000.0
2008-02-25 00:45:00,1.9689,1.9691,1.9687,1.9688,3427200000.0
2008-02-25 01:00:00,1.9687,1.9688,1.9675,1.9677,3672000000.0
2008-02-25 01:15:00,1.9675,1.9678,1.9665,1.9672,3427200000.0
2008-02-25 01:30:00,1.9673,1.9674,1.9668,1.9672,3427200000.0
2008-02-25 01:45:00,1.9671,1.9675,1.967,1.9673,3672000000.0
2008-02-25 02:00:00,1.96865,1.96865,1.9675,1.9675,2045899999.0
2008-02-25 02:15:00,1.9675,1.96765,1.96645,1.9672,1785629998.0
2008-02-25 02:30:00,1.9672,1.96745,1.9665,1.9671,198040000.0
2008-02-25 02:45:00,1.9671,1.9675,1.9667,1.9669,249740000.0
2008-02-25 03:00:00,1.9669,1.967,1.9665,1.9666,138570000.0
2008-02-25 03:15:00,1.9666,1.967,1.9665,1.96685,401700000.0
2008-02-25 03:30:00,1.96685,1.9672,1.9667,1.967,453400000.0
2008-02-25 03:45:00,1.967,1.9674,1.96695,1.9671,246700000.0
2008-02-25 04:00:00,1.9671,1.9671,1.9665,1.9665,350100000.0
2008-02-25 04:15:00,1.9665,1.967,1.9664,1.9664,428900000.0
2008-02-25 04:30:00,1.9664,1.9667,1.96585,1.9666,457190000.0
2008-02-25 04:45:00,1.9666,1.9667,1.9665,1.9666,351600000.0
2008-02-25 05:00:00,1.9666,1.9668,1.966,1.966,271700000.0
2008-02-25 05:15:00,1.966,1.9667,1.966,1.9666,434870000.0
2008-02-25 05:30:00,1.9666,1.9667,1.9664,1.9665,261200000.0
2008-02-25 05:45:00,1.9665,1.9666,1.9664,1.9664,305200000.0
2008-02-25 06:00:00,1.9664,1.9666,1.9663,1.9663,507600000.0
2008-02-25 06:15:00,1.9663,1.9663,1.9657,1.96585,374100000.0
2008-02-25 06:30:00,1.96585,1.9662,1.96575,1.96575,432000000.0
2008-02-25 06:45:00,1.96575,1.9661,1.96575,1.96575,420700000.0
2008-02-25 07:00:00,1.96575,1.9663,1.96565,1.9661,400000000.0
2008-02-25 07:15:00,1.9661,1.9664,1.9652,1.9655,526900000.0
2008-02-25 07:30:00,1.9655,1.9655,1.9651,1.9654,378600000.0
2008-02-25 07:45:00,1.9654,1.9659,1.96515,1.9656,428800000.0
2008-02-25 08:00:00,1.9656,1.96645,1.9652,1.9663,643610000.0
2008-02-25 08:15:00,1.9663,1.9665,1.9653,1.9665,565020000.0
2008-02-25 08:30:00,1.9665,1.96665,1.96565,1.9657,273260000.0
2008-02-25 08:45:00,1.9657,1.96655,1.9656,1.9662,411970000.0
2008-02-25 09:00:00,1.9662,1.9665,1.96505,1.9664,435520000.0
2008-02-25 09:15:00,1.9664,1.96645,1.9616,1.96215,2340939994.0
2008-02-25 09:30:00,1.96215,1.9628,1.9618,1.96215,1660325000.0
2008-02-25 09:45:00,1.96215,1.9625,1.9616,1.9623,1541200000.0
2008-02-25 10:00:00,1.9623,1.9633,1.9623,1.9628,1759800000.0
2008-02-25 10:15:00,1.9628,1.96355,1.96245,1.96315,1620100000.0
2008-02-25 10:30:00,1.96315,1.96395,1.96275,1.9629,2964800000.0
2008-02-25 10:45:00,1.9629,1.9633,1.96235,1.9632,2344800000.0
2008-02-25 11:00:00,1.9632,1.9642,1.9628,1.9636,2555000000.0
2008-02-25 11:15:00,1.9636,1.96615,1.9636,1.96455,4427700000.0
2008-02-25 11:30:00,1.96455,1.96555,1.96345,1.96525,2946300000.0
2008-02-25 11:45:00,1.96525,1.96535,1.9645,1.9651,3903000000.0
2008-02-25 12:00:00,1.9651,1.96575,1.9645,1.96515,1641000000.0
2008-02-25 12:15:00,1.965,1.96515,1.9644,1.96475,1754300000.0
2008-02-25 12:30:00,1.96475,1.9651,1.96445,1.96445,3392200000.0
2008-02-25 12:45:00,1.96445,1.96475,1.96425,1.9646,2682600000.0
2008-02-25 13:00:00,1.9646,1.96485,1.96285,1.9636,2672900000.0
2008-02-25 13:15:00,1.9636,1.964,1.96275,1.96365,3709145000.0
2008-02-25 13:30:00,1.96365,1.96435,1.96345,1.96405,3483750000.0
2008-02-25 13:45:00,1.96405,1.96475,1.9636,1.96365,7144200004.0
2008-02-25 14:00:00,1.96365,1.96375,1.96325,1.9635,6928900010.0
2008-02-25 14:15:00,1.9635,1.96445,1.9634,1.96435,7961200000.0
2008-02-25 14:30:00,1.96435,1.96495,1.9636,1.9645,8735500001.0
2008-02-25 14:45:00,1.9645,1.96545,1.96445,1.96545,8962300034.0
2008-02-25 15:00:00,1.96545,1.96595,1.96535,1.96585,5281300000.0
2008-02-25 15:15:00,1.96585,1.96715,1.96545,1.967,5124800000.0
2008-02-25 15:30:00,1.967,1.96875,1.9667,1.96765,5698200000.0
2008-02-25 15:45:00,1.96765,1.96895,1.9676,1.9683,7270600000.0
2008-02-25 16:00:00,1.9683,1.96855,1.9678,1.9685,6015800000.0
2008-02-25 16:15:00,1.9685,1.97005,1.9684,1.9699,5473550000.0
2008-02-25 16:30:00,1.9699,1.9699,1.9688,1.9689,4870300000.0
2008-02-25 16:45:00,1.9689,1.9694,1.9685,1.96915,3449800000.0
2008-02-25 17:00:00,1.96905,1.96915,1.9669,1.9678,5342999996.0
2008-02-25 17:15:00,1.9678,1.96805,1.96625,1.9668,6723900000.0
2008-02-25 17:30:00,1.9668,1.96755,1.9661,1.96695,3255300000.0
2008-02-25 17:45:00,1.96695,1.9688,1.9669,1.9678,3460000000.0
2008-02-25 18:00:00,1.9678,1.9678,1.9665,1.9667,4987200000.0
2008-02-25 18:15:00,1.9667,1.96735,1.9662,1.96715,3343975000.0
2008-02-25 18:30:00,1.96715,1.968,1.96645,1.9673,4584800000.0
2008-02-25 18:45:00,1.9673,1.96745,1.96665,1.96735,5486800000.0
2008-02-25 19:00:00,1.96735,1.9678,1.9673,1.9673,4047800000.0
2008-02-25 19:15:00,1.9673,1.96765,1.96665,1.96745,4157200000.0
2008-02-25 19:30:00,1.96745,1.9678,1.96745,1.9678,9169800000.0
2008-02-25 19:45:00,1.9678,1.96885,1.96745,1.9686,8418700000.0
2008-02-25 20:00:00,1.9686,1.96885,1.96795,1.96815,6933400000.0
2008-02-25 20:15:00,1.96815,1.96835,1.96805,1.96825,7171100000.0
2008-02-25 20:30:00,1.96825,1.9683,1.96745,1.96775,3050300000.0
2008-02-25 20:45:00,1.96775,1.96825,1.9673,1.9673,6881100000.0
2008-02-25 21:00:00,1.9673,1.96765,1.9664,1.96715,5027500000.0
2008-02-25 21:15:00,1.96715,1.9675,1.96655,1.96725,5128900000.0
2008-02-25 21:30:00,1.96725,1.9676,1.96655,1.96675,3554300000.0
2008-02-25 21:45:00,1.96665,1.96705,1.96645,1.9666,3944100000.0
2008-02-25 22:00:00,1.9666,1.96735,1.9666,1.9669,3716900000.0
2008-02-25 22:15:00,1.9669,1.9676,1.9668,1.9673,1781000000.0
2008-02-25 22:30:00,1.9673,1.96745,1.96695,1.96715,2967800001.0
2008-02-25 22:45:00,1.96715,1.968,1.96715,1.968,2828700000.0
2008-02-25 23:00:00,1.968,1.96815,1.96755,1.96755,3203700000.0
2008-02-25 23:15:00,1.96755,1.9678,1.96665,1.96715,2810900000.0
2008-02-25 23:30:00,1.96715,1.96735,1.967,1.9671,1710991100.0
2008-02-25 23:45:00,1.9671,1.9676,1.96695,1.9671,1835700000.0
2008-02-26 00:00:00,1.9671,1.96725,1.9665,1.9668,13186600000.0
2008-02-26 00:15:00,1.9668,1.9669,1.9662,1.9665,18219899991.0
2008-02-26 00:30:00,1.9665,1.9669,1.9663,1.96665,13149600000.0
2008-02-26 00:45:00,1.96665,1.96675,1.9663,1.9663,13346700000.0
2008-02-26 01:00:00,1.9663,1.967,1.9662,1.9669,22675900000.0
2008-02-26 01:15:00,1.9669,1.96695,1.9664,1.96675,11711000000.0
2008-02-26 01:30:00,1.96675,1.9672,1.9666,1.9667,2474049957.0
2008-02-26 01:45:00,1.9667,1.967,1.9662,1.9662,7037200000.0
2008-02-26 02:00:00,1.9662,1.9664,1.9661,1.9662,19867600090.0
2008-02-26 02:15:00,1.9664,1.9665,1.9662,1.9664,13973450012.0
2008-02-26 02:30:00,1.9664,1.9665,1.9664,1.9665,3789000000.0
2008-02-26 02:45:00,1.9665,1.96655,1.9655,1.9664,14185350000.0
2008-02-26 03:00:00,1.9664,1.9666,1.9657,1.9661,12055100033.0
2008-02-26 03:15:00,1.9661,1.9666,1.9656,1.9657,9770800000.0
2008-02-26 03:30:00,1.9657,1.9661,1.9656,1.9661,18449099994.0
2008-02-26 03:45:00,1.9661,1.9662,1.9655,1.9657,17236750046.0
2008-02-26 04:00:00,1.9657,1.9661,1.9657,1.9659,14789100000.0
2008-02-26 04:15:00,1.9659,1.9664,1.9654,1.9654,13237849973.0
2008-02-26 04:30:00,1.9654,1.9664,1.9653,1.9656,12285900006.0
2008-02-26 04:45:00,1.9656,1.9661,1.96545,1.9658,3503000000.0
2008-02-26 05:00:00,1.9658,1.9665,1.96555,1.96625,8063500000.0
2008-02-26 05:15:00,1.96625,1.96635,1.96605,1.96625,2747000001.0
2008-02-26 05:30:00,1.96625,1.9666,1.96535,1.9654,3012800000.0
2008-02-26 05:45:00,1.9654,1.9662,1.96535,1.9658,2019700000.0
2008-02-26 06:00:00,1.9658,1.9668,1.96575,1.9664,2967699998.0
2008-02-26 06:15:00,1.96635,1.96635,1.9658,1.96585,2620600000.0
2008-02-26 06:30:00,1.96585,1.9662,1.96585,1.96605,5123000000.0
2008-02-26 06:45:00,1.96605,1.96645,1.96605,1.9662,5220600000.0
2008-02-26 07:00:00,1.9662,1.9666,1.9658,1.9663,2355200000.0
2008-02-26 07:15:00,1.9663,1.9665,1.9661,1.9663,2403800000.0
2008-02-26 07:30:00,1.9663,1.9664,1.96525,1.96585,1683200000.0
2008-02-26 07:45:00,1.96585,1.966,1.96415,1.9651,2305000000.0
2008-02-26 08:00:00,1.9651,1.9653,1.9645,1.9648,3318600000.0
2008-02-26 08:15:00,1.9648,1.96555,1.96435,1.96515,2709600000.0
2008-02-26 08:30:00,1.96515,1.96575,1.96515,1.9655,3314600000.0
2008-02-26 08:45:00,1.9655,1.9663,1.96515,1.9657,2777400000.0
2008-02-26 09:00:00,1.9657,1.9669,1.9653,1.9669,3481900000.0
2008-02-26 09:15:00,1.96695,1.96825,1.9662,1.9678,3775400000.0
2008-02-26 09:30:00,1.9678,1.96785,1.9663,1.9665,4250700000.0
2008-02-26 09:45:00,1.9665,1.9677,1.9644,1.9656,4158450000.0
2008-02-26 10:00:00,1.9656,1.96665,1.9652,1.9663,4162900000.0
2008-02-26 10:15:00,1.9663,1.9672,1.96555,1.96645,6039200000.0
2008-02-26 10:30:00,1.96645,1.9672,1.9656,1.96565,4657800000.0
2008-02-26 10:45:00,1.96565,1.9666,1.965,1.9665,3273800000.0
2008-02-26 11:00:00,1.9665,1.96805,1.9661,1.96685,4123650000.0
2008-02-26 11:15:00,1.96685,1.9678,1.9662,1.9668,4319200000.0
2008-02-26 11:30:00,1.9668,1.96835,1.9668,1.9676,5185050000.0
2008-02-26 11:45:00,1.9676,1.96775,1.9666,1.9668,4306700000.0
2008-02-26 12:00:00,1.9668,1.97035,1.9667,1.96935,4953800001.0
2008-02-26 12:15:00,1.96935,1.97215,1.9686,1.9715,4405400000.0
2008-02-26 12:30:00,1.9715,1.97235,1.97115,1.97135,6436599999.0
2008-02-26 12:45:00,1.97135,1.97135,1.9701,1.9701,6534600000.0
2008-02-26 13:00:00,1.9701,1.97125,1.9688,1.9697,4707200000.0
2008-02-26 13:15:00,1.9697,1.9713,1.9696,1.9708,6577600000.0
2008-02-26 13:30:00,1.9708,1.9708,1.96925,1.96945,6222000001.0
2008-02-26 13:45:00,1.96945,1.97055,1.96935,1.9702,4703500000.0
2008-02-26 14:00:00,1.9702,1.9709,1.96995,1.96995,7552650000.0
2008-02-26 14:15:00,1.96995,1.9742,1.96985,1.9737,3845600000.0
2008-02-26 14:30:00,1.9737,1.97545,1.9736,1.9745,5579500000.0
2008-02-26 14:45:00,1.9745,1.9745,1.9731,1.97385,4184300000.0
2008-02-26 15:00:00,1.97385,1.97535,1.9737,1.9739,6386550000.0
2008-02-26 15:15:00,1.9739,1.974,1.97305,1.97305,7495450011.0
2008-02-26 15:30:00,1.97305,1.97415,1.9717,1.97355,6301000000.0
2008-02-26 15:45:00,1.97355,1.97425,1.97305,1.97355,8670000000.0
2008-02-26 16:00:00,1.97355,1.97415,1.97245,1.9735,12805367501.0
2008-02-26 16:15:00,1.97345,1.97455,1.97325,1.97325,11029699971.0
2008-02-26 16:30:00,1.97325,1.97325,1.97215,1.9726,7206700000.0
2008-02-26 16:45:00,1.9726,1.973,1.97155,1.97215,7747400000.0
2008-02-26 17:00:00,1.97215,1.97345,1.97195,1.9725,6646037500.0
2008-02-26 17:15:00,1.9725,1.97315,1.97205,1.97245,8496700000.0
2008-02-26 17:30:00,1.97245,1.97325,1.97225,1.97295,10520399999.0
2008-02-26 17:45:00,1.97295,1.97395,1.97185,1.9722,12716999999.0
2008-02-26 18:00:00,1.97215,1.97285,1.97165,1.97165,5152199999.0
2008-02-26 18:15:00,1.97165,1.97255,1.9709,1.97245,5157800000.0
2008-02-26 18:30:00,1.97245,1.97355,1.97235,1.97265,9611800000.0
2008-02-26 18:45:00,1.97265,1.97465,1.97225,1.97445,13413099999.0
2008-02-26 19:00:00,1.97445,1.97885,1.97425,1.97835,7177099998.0
2008-02-26 19:15:00,1.97835,1.98065,1.97765,1.97915,9860162497.0
2008-02-26 19:30:00,1.97915,1.98215,1.97915,1.98125,12164150000.0
2008-02-26 19:45:00,1.98125,1.98155,1.98045,1.9809,3537650000.0
2008-02-26 20:00:00,1.9809,1.983,1.9808,1.9817,3699800001.0
2008-02-26 20:15:00,1.9817,1.98515,1.9816,1.9841,7304724999.0
2008-02-26 20:30:00,1.9841,1.98625,1.98395,1.98465,8141400000.0
2008-02-26 20:45:00,1.98465,1.98615,1.98375,1.98475,9752100000.0
2008-02-26 21:00:00,1.98475,1.9866,1.98375,1.9838,11103600000.0
2008-02-26 21:15:00,1.98385,1.9865,1.98375,1.9852,9443700001.0
2008-02-26 21:30:00,1.98515,1.98665,1.9845,1.98495,5043300000.0
2008-02-26 21:45:00,1.98495,1.9874,1.98465,1.98605,2725525000.0
2008-02-26 22:00:00,1.98605,1.98735,1.98565,1.9866,3369500000.0
2008-02-26 22:15:00,1.9866,1.98665,1.9858,1.9866,3438500000.0
2008-02-26 22:30:00,1.9866,1.98715,1.98585,1.9861,3886400000.0
2008-02-26 22:45:00,1.9861,1.9861,1.98525,1.98535,1725700000.0
2008-02-26 23:00:00,1.98535,1.98605,1.98525,1.98585,1855600000.0
2008-02-26 23:15:00,1.98585,1.98665,1.9857,1.9865,1926200000.0
2008-02-26 23:30:00,1.9865,1.98725,1.9865,1.9867,1738200000.0
2008-02-26 23:45:00,1.9867,1.98755,1.98585,1.9868,2583900000.0
2008-02-27 00:00:00,1.9868,1.98765,1.9867,1.9873,3607200000.0
2008-02-27 00:15:00,1.9873,1.9892,1.9872,1.9886,7640100010.0
2008-02-27 00:30:00,1.9886,1.9887,1.9868,1.9875,3969100000.0
2008-02-27 00:45:00,1.9875,1.9887,1.987,1.9876,3501800000.0
2008-02-27 01:00:00,1.9876,1.9885,1.9872,1.988,3756700000.0
2008-02-27 01:15:00,1.988,1.989,1.9879,1.9882,3598800000.0
2008-02-27 01:30:00,1.9882,1.9887,1.9875,1.988,5946300000.0
2008-02-27 01:45:00,1.988,1.9881,1.9865,1.987,4631500003.0
2008-02-27 02:00:00,1.987,1.9873,1.9856,1.9862,8916000000.0
2008-02-27 02:15:00,1.9862,1.9868,1.9853,1.9866,8739400001.0
2008-02-27 02:30:00,1.9866,1.9868,1.9855,1.9865,6239500000.0
2008-02-27 02:45:00,1.9865,1.9865,1.9855,1.9855,11206699985.0
2008-02-27 03:00:00,1.9855,1.9862,1.9853,1.986,13519500001.0
2008-02-27 03:15:00,1.986,1.9866,1.986,1.9865,5329800000.0
2008-02-27 03:30:00,1.9865,1.9866,1.9855,1.9864,9533200029.0
2008-02-27 03:45:00,1.9864,1.9864,1.9858,1.9858,15152099999.0
2008-02-27 04:00:00,1.9858,1.9859,1.9848,1.9852,12084700000.0
2008-02-27 04:15:00,1.9852,1.9853,1.9845,1.98455,11552050002.0
2008-02-27 04:30:00,1.98455,1.9848,1.9843,1.9846,13428600002.0
2008-02-27 04:45:00,1.9846,1.9854,1.9845,1.98525,12194200001.0
2008-02-27 05:00:00,1.98525,1.987,1.9852,1.9866,12508000002.0
2008-02-27 05:15:00,1.9866,1.9871,1.98645,1.9868,10943800000.0
2008-02-27 05:30:00,1.9868,1.987,1.9855,1.9861,8109800002.0
2008-02-27 05:45:00,1.9861,1.9866,1.9857,1.9862,8574500000.0
2008-02-27 06:00:00,1.9862,1.9864,1.9855,1.9859,7686300000.0
2008-02-27 06:15:00,1.9859,1.9864,1.9856,1.9859,8165800001.0
2008-02-27 06:30:00,1.9859,1.9866,1.9858,1.9866,6512800000.0
2008-02-27 06:45:00,1.9866,1.9875,1.9861,1.9861,10899999996.0
2008-02-27 07:00:00,1.9861,1.9874,1.9861,1.9867,10372450002.0
2008-02-27 07:15:00,1.9867,1.98705,1.9865,1.9866,9565100000.0
2008-02-27 07:30:00,1.9866,1.98675,1.9859,1.9861,8056700000.0
2008-02-27 07:45:00,1.9861,1.9869,1.9861,1.9864,8559700000.0
2008-02-27 08:00:00,1.9864,1.9906,1.9863,1.987,12571800000.0
2008-02-27 08:15:00,1.987,1.988,1.9868,1.9874,13124499999.0
2008-02-27 08:30:00,1.9874,1.9926,1.9872,1.9924,6795800000.0
2008-02-27 08:45:00,1.9887,1.9897,1.9885,1.9897,7731700001.0
2008-02-27 09:00:00,1.9897,1.9917,1.9891,1.99155,10032399998.0
2008-02-27 09:15:00,1.99155,1.99345,1.9913,1.99265,9325362508.0
2008-02-27 09:30:00,1.99265,1.9939,1.9922,1.9926,13305200014.0
2008-02-27 09:45:00,1.9926,1.9935,1.9912,1.99145,13165499989.0
2008-02-27 10:00:00,1.99145,1.994,1.99125,1.9938,5515799998.0
2008-02-27 10:15:00,1.9938,1.99465,1.9932,1.9935,3435300000.0
2008-02-27 10:30:00,1.9935,1.99635,1.9933,1.9956,3946600000.0
2008-02-27 10:45:00,1.99565,1.9971,1.9934,1.9937,4061659997.0
2008-02-27 11:00:00,1.99375,1.994,1.9888,1.9897,2951400000.0
2008-02-27 11:15:00,1.9896,1.9897,1.9876,1.9879,5212200004.0
2008-02-27 11:30:00,1.9879,1.991,1.98655,1.9905,3830499999.0
2008-02-27 11:45:00,1.9905,1.99135,1.9888,1.9888,3407199999.0
2008-02-27 12:00:00,1.9888,1.9904,1.98845,1.9895,3966799998.0
2008-02-27 12:15:00,1.9895,1.99075,1.9892,1.99075,3042900000.0
2008-02-27 12:30:00,1.9907,1.9912,1.98685,1.9877,3767099998.0
2008-02-27 12:45:00,1.9877,1.9878,1.9856,1.9865,4901590000.0
2008-02-27 13:00:00,1.9865,1.98675,1.98515,1.9861,3592100000.0
2008-02-27 13:15:00,1.98615,1.98645,1.98545,1.986,4079700001.0
2008-02-27 13:30:00,1.98605,1.98615,1.9849,1.9852,2647300000.0
2008-02-27 13:45:00,1.9852,1.9858,1.9847,1.9848,3187600002.0
2008-02-27 14:00:00,1.98475,1.98635,1.98465,1.98515,2528700000.0
2008-02-27 14:15:00,1.98515,1.9858,1.98425,1.9846,2261650000.0
2008-02-27 14:30:00,1.9846,1.9857,1.9842,1.9857,2451500000.0
2008-02-27 14:45:00,1.9857,1.98665,1.985,1.9858,4231699998.0
2008-02-27 15:00:00,1.9858,1.9867,1.98505,1.9857,9820100000.0
2008-02-27 15:15:00,1.9857,1.9869,1.98555,1.9864,4386000009.0
2008-02-27 15:30:00,1.9864,1.988,1.985,1.9851,10620600000.0
2008-02-27 15:45:00,1.9887,1.9888,1.9824,1.9846,21568999918.0
2008-02-27 16:00:00,1.9846,1.98575,1.9843,1.985,15466587503.0
2008-02-27 16:15:00,1.985,1.9894,1.9847,1.9865,14907199997.0
2008-02-27 16:30:00,1.9865,1.9896,1.986,1.9888,12654660001.0
2008-02-27 16:45:00,1.9888,1.9911,1.988,1.9901,13687100005.0
2008-02-27 17:00:00,1.99,1.99215,1.98895,1.9895,13578374998.0
2008-02-27 17:15:00,1.9895,1.9909,1.9889,1.9893,15016799999.0
2008-02-27 17:30:00,1.9893,1.9901,1.9885,1.9894,12538899994.0
2008-02-27 17:45:00,1.9894,1.99055,1.9884,1.9884,11074200003.0
2008-02-27 18:00:00,1.9885,1.9914,1.9884,1.9901,12808412495.0
2008-02-27 18:15:00,1.9901,1.99165,1.9893,1.9908,14426600019.0
2008-02-27 18:30:00,1.9908,1.9937,1.9905,1.9914,14543000004.0
2008-02-27 18:45:00,1.9914,1.99225,1.99085,1.9921,17002519998.0
2008-02-27 19:00:00,1.9921,1.9922,1.99,1.9903,14390000001.0
2008-02-27 19:15:00,1.9903,1.991,1.9898,1.9899,15844000007.0
2008-02-27 19:30:00,1.9898,1.9899,1.9882,1.9891,13265511994.0
2008-02-27 19:45:00,1.9891,1.9892,1.9882,1.9887,10617599999.0
2008-02-27 20:00:00,1.9887,1.98935,1.9882,1.9893,18899700070.0
2008-02-27 20:15:00,1.9893,1.9893,1.9847,1.9888,16175199995.0
2008-02-27 20:30:00,1.9888,1.9889,1.9828,1.9868,15866900019.0
2008-02-27 20:45:00,1.9868,1.9868,1.9852,1.986,15502399980.0
2008-02-27 21:00:00,1.986,1.9863,1.984,1.985,12397599996.0
2008-02-27 21:15:00,1.985,1.98515,1.983,1.9831,10315649997.0
2008-02-27 21:30:00,1.9831,1.9839,1.9825,1.9839,10715900000.0
2008-02-27 21:45:00,1.9821,1.9843,1.9817,1.9843,11314200020.0
2008-02-27 22:00:00,1.9843,1.98495,1.9826,1.9827,13181900017.0
2008-02-27 22:15:00,1.9827,1.98345,1.9807,1.98245,12090199973.0
2008-02-27 22:30:00,1.9824,1.9831,1.9814,1.9824,12880899997.0
2008-02-27 22:45:00,1.9824,1.9826,1.9818,1.9823,11707700016.0
2008-02-27 23:00:00,1.9823,1.9823,1.981,1.9814,12073600022.0
2008-02-27 23:15:00,1.9814,1.9816,1.9792,1.9797,10265249996.0
2008-02-27 23:30:00,1.9797,1.9811,1.979,1.9805,15102600007.0
2008-02-27 23:45:00,1.9805,1.9818,1.9804,1.9817,10150100000.0
2008-02-28 00:00:00,1.9817,1.982,1.9809,1.9817,12948200000.0
2008-02-28 00:15:00,1.9817,1.9831,1.9814,1.9821,13917399998.0
2008-02-28 00:30:00,1.9821,1.9825,1.9812,1.9816,5858700001.0
2008-02-28 00:45:00,1.9816,1.9825,1.9814,1.9823,16028700000.0
2008-02-28 01:00:00,1.9823,1.9833,1.9821,1.9828,16551300000.0
2008-02-28 01:15:00,1.9828,1.9832,1.9826,1.9828,3158300000.0
2008-02-28 01:30:00,1.9828,1.983,1.9824,1.983,11350500000.0
2008-02-28 01:45:00,1.983,1.9831,1.9826,1.983,13967000000.0
2008-02-28 02:00:00,1.983,1.9831,1.98245,1.98305,11911700000.0
2008-02-28 02:15:00,1.98305,1.9832,1.9829,1.983,8495000000.0
2008-02-28 02:30:00,1.983,1.9833,1.983,1.9832,15838700000.0
2008-02-28 02:45:00,1.9832,1.98385,1.9832,1.98385,13472100000.0
2008-02-28 03:00:00,1.98385,1.98385,1.9828,1.9833,12618100001.0
2008-02-28 03:15:00,1.9833,1.9833,1.9814,1.9814,18398699999.0
2008-02-28 03:30:00,1.9814,1.9821,1.9814,1.982,9664800000.0
2008-02-28 03:45:00,1.982,1.9821,1.9816,1.9819,15365399988.0
2008-02-28 04:00:00,1.9819,1.983,1.9818,1.9824,16769200066.0
2008-02-28 04:15:00,1.9824,1.9828,1.9821,1.9823,11543900001.0
2008-02-28 04:30:00,1.9823,1.98315,1.9822,1.9831,7678500001.0
2008-02-28 04:45:00,1.9831,1.9839,1.9824,1.9824,17194699647.0
2008-02-28 05:00:00,1.9824,1.983,1.9824,1.9828,10005200000.0
2008-02-28 05:15:00,1.9828,1.9842,1.9828,1.9837,10777000024.0
2008-02-28 05:30:00,1.9837,1.9838,1.9834,1.9835,7504500000.0
2008-02-28 05:45:00,1.9835,1.9845,1.9833,1.9842,8414600000.0
2008-02-28 06:00:00,1.9837,1.9842,1.9834,1.9838,11377299999.0
2008-02-28 06:15:00,1.9838,1.984,1.9832,1.9838,17461800000.0
2008-02-28 06:30:00,1.9838,1.984,1.9834,1.9834,13130100005.0
2008-02-28 06:45:00,1.9834,1.9848,1.9834,1.9843,12773899984.0
2008-02-28 07:00:00,1.9843,1.9843,1.9834,1.9834,7919300000.0
2008-02-28 07:15:00,1.9834,1.9834,1.983,1.9834,7756800000.0
2008-02-28 07:30:00,1.9834,1.9842,1.9832,1.9837,7881200000.0
2008-02-28 07:45:00,1.9837,1.984,1.9835,1.9837,9962700000.0
2008-02-28 08:00:00,1.9837,1.9843,1.9836,1.9838,11451000000.0
2008-02-28 08:15:00,1.9838,1.9839,1.9831,1.9834,10335399998.0
2008-02-28 08:30:00,1.9835,1.9835,1.9827,1.9828,9119800000.0
2008-02-28 08:45:00,1.9828,1.9828,1.98225,1.9828,11362699999.0
2008-02-28 09:00:00,1.9828,1.9829,1.98215,1.9826,10241600014.0
2008-02-28 09:15:00,1.9826,1.983,1.97775,1.9791,11834000032.0
2008-02-28 09:30:00,1.9791,1.9797,1.9779,1.9779,12033000009.0
2008-02-28 09:45:00,1.9779,1.9791,1.97615,1.979,12074199973.0
2008-02-28 10:00:00,1.979,1.9807,1.9785,1.9795,12860000005.0
2008-02-28 10:15:00,1.9795,1.9807,1.9788,1.9791,11465400002.0
2008-02-28 10:30:00,1.9791,1.9805,1.97855,1.98,10465000011.0
2008-02-28 10:45:00,1.98,1.98245,1.9796,1.9811,12458849997.0
2008-02-28 11:00:00,1.9811,1.9827,1.9811,1.9823,12197299982.0
2008-02-28 11:15:00,1.982,1.9824,1.9812,1.9814,11484399985.0
2008-02-28 11:30:00,1.9814,1.98285,1.9812,1.982,9785000010.0
2008-02-28 11:45:00,1.982,1.98245,1.9793,1.9817,15146699974.0
2008-02-28 12:00:00,1.9818,1.9832,1.9817,1.9824,5964600013.0
2008-02-28 12:15:00,1.98225,1.9824,1.9811,1.9814,3441800000.0
2008-02-28 12:30:00,1.9814,1.98155,1.9785,1.9794,4568200000.0
2008-02-28 12:45:00,1.97935,1.98185,1.9792,1.9812,3405900000.0
2008-02-28 13:00:00,1.98115,1.98275,1.981,1.98175,5543800000.0
2008-02-28 13:15:00,1.98175,1.98185,1.97985,1.98025,5526600000.0
2008-02-28 13:30:00,1.98025,1.98075,1.979,1.98,3373500000.0
2008-02-28 13:45:00,1.98,1.9813,1.97875,1.9813,4616800000.0
2008-02-28 14:00:00,1.98115,1.98185,1.9807,1.9816,2773600000.0
2008-02-28 14:15:00,1.9816,1.98325,1.98125,1.9828,3851600000.0
2008-02-28 14:30:00,1.9828,1.9839,1.98265,1.98355,5702600002.0
2008-02-28 14:45:00,1.98355,1.9853,1.983,1.9853,4120100000.0
2008-02-28 15:00:00,1.98535,1.9868,1.985,1.98605,5977709999.0
2008-02-28 15:15:00,1.98605,1.9866,1.9844,1.98595,4815000000.0
2008-02-28 15:30:00,1.98595,1.98715,1.9841,1.98435,4728695000.0
2008-02-28 15:45:00,1.98435,1.9868,1.98385,1.98665,5003150000.0
2008-02-28 16:00:00,1.98665,1.98815,1.9858,1.9861,6518955001.0
2008-02-28 16:15:00,1.9861,1.9877,1.9856,1.98705,8251799998.0
2008-02-28 16:30:00,1.98695,1.98695,1.98495,1.98595,8572799999.0
2008-02-28 16:45:00,1.98595,1.98775,1.9855,1.98765,4973000012.0
2008-02-28 17:00:00,1.9877,1.98855,1.98605,1.98605,4453200000.0
2008-02-28 17:15:00,1.98605,1.9883,1.9859,1.9877,5416350000.0
2008-02-28 17:30:00,1.9877,1.9878,1.9864,1.9873,5240300000.0
2008-02-28 17:45:00,1.9873,1.99085,1.98725,1.98935,5455100000.0
2008-02-28 18:00:00,1.98935,1.9913,1.9886,1.9888,12042300004.0
2008-02-28 18:15:00,1.98885,1.9892,1.9865,1.98715,3687525000.0
2008-02-28 18:30:00,1.98715,1.9894,1.9871,1.9885,4783100000.0
2008-02-28 18:45:00,1.9885,1.98875,1.98765,1.9877,5127650000.0
2008-02-28 19:00:00,1.9877,1.9905,1.9872,1.99005,3291250000.0
2008-02-28 19:15:00,1.99005,1.99185,1.99,1.9916,6632245000.0
2008-02-28 19:30:00,1.99155,1.9918,1.98995,1.9905,8799499999.0
2008-02-28 19:45:00,1.9905,1.9922,1.98965,1.99175,4144900000.0
2008-02-28 20:00:00,1.99165,1.9946,1.99165,1.9939,5258800002.0
2008-02-28 20:15:00,1.9939,1.9946,1.9928,1.9945,4511900001.0
2008-02-28 20:30:00,1.9945,1.99465,1.99335,1.99345,10774562401.0
2008-02-28 20:45:00,1.99345,1.99405,1.99315,1.99385,12745401800.0
2008-02-28 21:00:00,1.99385,1.99445,1.99315,1.99345,10346000000.0
2008-02-28 21:15:00,1.99345,1.99345,1.99255,1.99265,13828400004.0
2008-02-28 21:30:00,1.99265,1.99335,1.99235,1.99255,17763999990.0
2008-02-28 21:45:00,1.99255,1.99365,1.99235,1.99245,14417300002.0
2008-02-28 22:00:00,1.99245,1.99255,1.99155,1.99195,11844200000.0
2008-02-28 22:15:00,1.99195,1.9923,1.9916,1.99175,9787599998.0
2008-02-28 22:30:00,1.99165,1.99195,1.99145,1.99195,6258100000.0
2008-02-28 22:45:00,1.99195,1.99195,1.9906,1.9916,1797700000.0
2008-02-28 23:00:00,1.9916,1.9921,1.99155,1.99175,1369800000.0
2008-02-28 23:15:00,1.99175,1.99205,1.99155,1.9917,2901000000.0
2008-02-28 23:30:00,1.9917,1.9917,1.99025,1.99055,3196100000.0
2008-02-28 23:45:00,1.99055,1.99105,1.9882,1.9885,8697199976.0
2008-02-29 00:00:00,1.9891,1.9894,1.9881,1.98905,14599700000.0
2008-02-29 00:15:00,1.98905,1.9891,1.9881,1.9883,6017900000.0
2008-02-29 00:30:00,1.9883,1.9883,1.9871,1.9878,5228900000.0
2008-02-29 00:45:00,1.9878,1.98905,1.9875,1.98895,5360100000.0
2008-02-29 01:00:00,1.98895,1.98905,1.98795,1.98805,6785400000.0
2008-02-29 01:15:00,1.98805,1.98825,1.98695,1.98735,5251500000.0
2008-02-29 01:30:00,1.98735,1.98855,1.98705,1.98855,5141500000.0
2008-02-29 01:45:00,1.98855,1.99075,1.98815,1.98935,4897900000.0
2008-02-29 02:00:00,1.98935,1.98965,1.9885,1.98945,8153200000.0
2008-02-29 02:15:00,1.98945,1.98975,1.98905,1.98915,11652100000.0
2008-02-29 02:30:00,1.98915,1.98965,1.9867,1.98695,8747900007.0
2008-02-29 02:45:00,1.98695,1.9874,1.98635,1.98715,9776200001.0
2008-02-29 03:00:00,1.98715,1.98815,1.98685,1.98815,9634099980.0
2008-02-29 03:15:00,1.98815,1.98905,1.98805,1.98855,9115299976.0
2008-02-29 03:30:00,1.98855,1.9894,1.9885,1.9892,10380699999.0
2008-02-29 03:45:00,1.9892,1.9892,1.98825,1.98845,7673399999.0
2008-02-29 04:00:00,1.98845,1.98855,1.98835,1.98845,11994400000.0
2008-02-29 04:15:00,1.98845,1.98915,1.98845,1.98895,6131700000.0
2008-02-29 04:30:00,1.98895,1.9892,1.98855,1.98865,7803600000.0
2008-02-29 04:45:00,1.98865,1.98885,1.9883,1.98835,5091000000.0
2008-02-29 05:00:00,1.98825,1.98855,1.98775,1.98845,4053399999.0
2008-02-29 05:15:00,1.98845,1.98855,1.98795,1.98825,9038799999.0
2008-02-29 05:30:00,1.98815,1.98835,1.98795,1.98815,6273200000.0
2008-02-29 05:45:00,1.98815,1.9884,1.98775,1.98775,6320700000.0
2008-02-29 06:00:00,1.98775,1.98835,1.98775,1.9879,10044300017.0
2008-02-29 06:15:00,1.9879,1.98845,1.9879,1.98825,11866599855.0
2008-02-29 06:30:00,1.98825,1.98845,1.9873,1.98785,13730499978.0
2008-02-29 06:45:00,1.98785,1.98785,1.98725,1.98745,12008899979.0
2008-02-29 07:00:00,1.98745,1.9876,1.98715,1.98735,16234399854.0
2008-02-29 07:15:00,1.98735,1.98765,1.98655,1.98655,11459299983.0
2008-02-29 07:30:00,1.98655,1.98775,1.98635,1.98735,8559399998.0
2008-02-29 07:45:00,1.98735,1.98785,1.98725,1.98775,16190900000.0
2008-02-29 08:00:00,1.98775,1.98885,1.9876,1.98835,8628599999.0
2008-02-29 08:15:00,1.98835,1.9888,1.9876,1.9876,8777299964.0
2008-02-29 08:30:00,1.98675,1.98765,1.9864,1.98765,4042200066.0
2008-02-29 08:45:00,1.98765,1.98885,1.98655,1.98805,1440800001.0
2008-02-29 09:00:00,1.98805,1.98805,1.98545,1.9874,2969499998.0
2008-02-29 09:15:00,1.9874,1.98855,1.9869,1.9884,3225200000.0
2008-02-29 09:30:00,1.9884,1.9903,1.98715,1.98975,4561100012.0
2008-02-29 09:45:00,1.98985,1.9922,1.9896,1.99195,1776300000.0
2008-02-29 10:00:00,1.99195,1.99205,1.9891,1.99075,2047499997.0
2008-02-29 10:15:00,1.9907,1.99115,1.98965,1.99055,5055199999.0
2008-02-29 10:30:00,1.99035,1.9905,1.98785,1.98795,5285500008.0
2008-02-29 10:45:00,1.98795,1.98805,1.9841,1.98645,5522799993.0
2008-02-29 11:00:00,1.98635,1.98655,1.983,1.9842,3641100002.0
2008-02-29 11:15:00,1.9842,1.98595,1.984,1.98535,1783399999.0
2008-02-29 11:30:00,1.98535,1.98585,1.98345,1.98355,2780775001.0
2008-02-29 11:45:00,1.98355,1.98385,1.9817,1.9818,3056099996.0
2008-02-29 12:00:00,1.9818,1.98455,1.9814,1.98345,2492600000.0
2008-02-29 12:15:00,1.98345,1.98345,1.9815,1.9817,2808294007.0
2008-02-29 12:30:00,1.9817,1.98405,1.9815,1.9836,687500000.0
2008-02-29 12:45:00,1.9836,1.9838,1.9813,1.9818,1091500000.0
2008-02-29 13:00:00,1.98175,1.9821,1.97835,1.97915,1387450001.0
2008-02-29 13:15:00,1.9792,1.98475,1.97915,1.98375,1032699999.0
2008-02-29 13:30:00,1.9836,1.98555,1.98305,1.9832,767299999.0
2008-02-29 13:45:00,1.9832,1.9847,1.9832,1.9834,1355800000.0
2008-02-29 14:00:00,1.9834,1.9849,1.9831,1.9843,3763100000.0
2008-02-29 14:15:00,1.9843,1.98485,1.9828,1.9832,4852100000.0
2008-02-29 14:30:00,1.9832,1.98455,1.98155,1.9829,4217200000.0
2008-02-29 14:45:00,1.9829,1.98455,1.982,1.9832,7340600000.0
2008-02-29 15:00:00,1.9832,1.9834,1.9811,1.98205,3616400000.0
2008-02-29 15:15:00,1.98205,1.98415,1.98115,1.98325,3956500000.0
2008-02-29 15:30:00,1.98325,1.9855,1.98285,1.98435,3874999999.0
2008-02-29 15:45:00,1.98435,1.9844,1.9836,1.9837,3187000000.0
2008-02-29 16:00:00,1.9837,1.9853,1.9837,1.9845,2924000000.0
2008-02-29 16:15:00,1.9845,1.9857,1.9841,1.98485,3011800000.0
2008-02-29 16:30:00,1.98485,1.98535,1.98375,1.98515,3728700000.0
2008-02-29 16:45:00,1.98505,1.9879,1.98495,1.98565,3306900000.0
2008-02-29 17:00:00,1.98565,1.98815,1.98545,1.9881,4804980000.0
2008-02-29 17:15:00,1.9881,1.9882,1.98575,1.98635,4294600000.0
2008-02-29 17:30:00,1.98635,1.9866,1.98415,1.9844,3988900000.0
2008-02-29 17:45:00,1.9844,1.99035,1.984,1.98915,4577124999.0
2008-02-29 18:00:00,1.989,1.98915,1.9872,1.9875,3892500000.0
2008-02-29 18:15:00,1.9875,1.98815,1.98545,1.98725,3188800000.0
2008-02-29 18:30:00,1.98725,1.989,1.9861,1.98805,3150000000.0
2008-02-29 18:45:00,1.98805,1.9881,1.98565,1.9858,3477500000.0
2008-02-29 19:00:00,1.9858,1.98735,1.9851,1.9852,4729800000.0
2008-02-29 19:15:00,1.9852,1.9865,1.985,1.986,3510800000.0
2008-02-29 19:30:00,1.98595,1.9865,1.9857,1.9859,3486900000.0
2008-02-29 19:45:00,1.9859,1.98625,1.98455,1.9852,3927400000.0
2008-02-29 20:00:00,1.9852,1.986,1.98495,1.9858,3122000000.0
2008-02-29 20:15:00,1.9858,1.9873,1.98575,1.98705,4876900000.0
2008-02-29 20:30:00,1.987,1.9873,1.98655,1.9866,3413700000.0
2008-02-29 20:45:00,1.9866,1.9875,1.9866,1.98725,3060100000.0
2008-02-29 21:00:00,1.98725,1.9877,1.9869,1.9873,3970600000.0
2008-02-29 21:15:00,1.9873,1.98735,1.9866,1.9873,3231800000.0
2008-02-29 21:30:00,1.9873,1.9883,1.9872,1.9881,2812300000.0
2008-02-29 21:45:00,1.9881,1.9884,1.98765,1.98825,2888200000.0
2008-02-29 22:00:00,1.98815,1.98865,1.98775,1.9881,2382100000.0
2008-02-29 22:15:00,1.9881,1.98845,1.9879,1.98835,3691300000.0
2008-02-29 22:30:00,1.98835,1.98865,1.988,1.988,2976900000.0
2008-02-29 22:45:00,1.988,1.98805,1.98665,1.98685,3075500000.0
2008-02-29 23:00:00,1.98685,1.98715,1.98608,1.98677,15553299889.0
2008-02-29 23:15:00,1.98674,1.98703,1.98653,1.9868,16196499846.0
2008-02-29 23:30:00,1.98677,1.98879,1.98668,1.98867,16438299860.0
2008-02-29 23:45:00,1.98868,1.98896,1.98851,1.98867,16502799870.0
2008-03-03 00:00:00,1.9862,1.9871,1.9852,1.9857,2014600000.0
2008-03-03 00:15:00,1.9859,1.9867,1.9839,1.984,2158500000.0
2008-03-03 00:30:00,1.9839,1.9864,1.9838,1.9861,2158500000.0
2008-03-03 00:45:00,1.9862,1.9862,1.9843,1.9844,2158500000.0
2008-03-03 01:00:00,1.9843,1.9851,1.984,1.9851,1726800000.0
2008-03-03 01:15:00,1.9854,1.986,1.9854,1.9857,575600000.0
2008-03-03 01:30:00,1.9859,1.9869,1.9855,1.9856,1726800000.0
2008-03-03 01:45:00,1.9857,1.9863,1.9849,1.9863,2014600000.0
2008-03-03 02:00:00,1.9843,1.9851,1.9838,1.98505,12378500000.0
2008-03-03 02:15:00,1.98505,1.9864,1.9848,1.98625,4721200000.0
2008-03-03 02:30:00,1.98625,1.9867,1.98535,1.9856,7188800000.0
2008-03-03 02:45:00,1.9856,1.9862,1.9849,1.9861,4393000000.0
2008-03-03 03:00:00,1.9861,1.9864,1.9852,1.9852,5355900000.0
2008-03-03 03:15:00,1.9852,1.9855,1.9837,1.98465,5302100000.0
2008-03-03 03:30:00,1.98465,1.9858,1.9837,1.9853,6049600000.0
2008-03-03 03:45:00,1.9853,1.9862,1.98525,1.9856,5875000000.0
2008-03-03 04:00:00,1.9856,1.9856,1.9841,1.9847,5742650000.0
2008-03-03 04:15:00,1.9847,1.9861,1.9844,1.9854,5378100000.0
2008-03-03 04:30:00,1.9853,1.9856,1.9845,1.9852,6148200000.0
2008-03-03 04:45:00,1.9852,1.9852,1.9836,1.9837,4467300000.0
2008-03-03 05:00:00,1.9837,1.9843,1.9836,1.98385,4117000000.0
2008-03-03 05:15:00,1.98385,1.98395,1.98325,1.98335,5171300000.0
2008-03-03 05:30:00,1.98335,1.9846,1.9833,1.9844,4764200000.0
2008-03-03 05:45:00,1.9844,1.9844,1.9835,1.9835,6516600000.0
2008-03-03 06:00:00,1.9835,1.9841,1.9835,1.9839,7435500000.0
2008-03-03 06:15:00,1.9839,1.98475,1.9837,1.9846,8643700000.0
2008-03-03 06:30:00,1.9846,1.9857,1.984,1.984,6017800000.0
2008-03-03 06:45:00,1.984,1.9847,1.9833,1.9843,5536200000.0
2008-03-03 07:00:00,1.9843,1.9853,1.98425,1.9845,6412900000.0
2008-03-03 07:15:00,1.9845,1.9853,1.9843,1.9852,4725100000.0
2008-03-03 07:30:00,1.9852,1.9859,1.9848,1.9858,4966900000.0
2008-03-03 07:45:00,1.9858,1.9862,1.9855,1.98565,5631500000.0
2008-03-03 08:00:00,1.98565,1.9858,1.9852,1.9855,6188100000.0
2008-03-03 08:15:00,1.9856,1.9858,1.9841,1.9843,5854300000.0
2008-03-03 08:30:00,1.9843,1.98505,1.983,1.9847,4765100000.0
2008-03-03 08:45:00,1.9847,1.9858,1.9845,1.98495,5296800000.0
2008-03-03 09:00:00,1.98495,1.9857,1.9848,1.9853,7296700000.0
2008-03-03 09:15:00,1.9853,1.9854,1.9833,1.9845,7309800000.0
2008-03-03 09:30:00,1.9845,1.986,1.98385,1.9843,5297600001.0
2008-03-03 09:45:00,1.9843,1.9854,1.98175,1.9819,3781028000.0
2008-03-03 10:00:00,1.98185,1.98355,1.98115,1.9814,5648350000.0
2008-03-03 10:15:00,1.9814,1.9839,1.9812,1.9818,1758800000.0
2008-03-03 10:30:00,1.98175,1.98315,1.9812,1.9816,2687600000.0
2008-03-03 10:45:00,1.9816,1.9826,1.9807,1.9824,8072050000.0
2008-03-03 11:00:00,1.9824,1.9843,1.9821,1.9842,10365200000.0
2008-03-03 11:15:00,1.9842,1.9843,1.9821,1.9827,12488600000.0
2008-03-03 11:30:00,1.9827,1.9877,1.9827,1.9858,4037500000.0
2008-03-03 11:45:00,1.9858,1.98635,1.9853,1.9856,4548500000.0
2008-03-03 12:00:00,1.9856,1.9872,1.98505,1.9853,3654200000.0
2008-03-03 12:15:00,1.9853,1.9858,1.9845,1.98535,3623600000.0
2008-03-03 12:30:00,1.98535,1.9866,1.98475,1.9852,3300100000.0
2008-03-03 12:45:00,1.9852,1.9853,1.98455,1.98485,3941400000.0
2008-03-03 13:00:00,1.98485,1.9863,1.98465,1.9857,3503600000.0
2008-03-03 13:15:00,1.9857,1.9865,1.9849,1.98515,3816500000.0
2008-03-03 13:30:00,1.98515,1.9853,1.9836,1.9848,3461867500.0
2008-03-03 13:45:00,1.9848,1.9855,1.98275,1.98275,5090100000.0
2008-03-03 14:00:00,1.9828,1.98415,1.98245,1.9838,4173799999.0
2008-03-03 14:15:00,1.9838,1.9851,1.9837,1.98485,3579400000.0
2008-03-03 14:30:00,1.98485,1.98485,1.9833,1.98465,3780200000.0
2008-03-03 14:45:00,1.98465,1.9859,1.98445,1.9849,3796800000.0
2008-03-03 15:00:00,1.9849,1.9856,1.98435,1.98435,4450300000.0
2008-03-03 15:15:00,1.98435,1.98545,1.9841,1.9845,2828750000.0
2008-03-03 15:30:00,1.9845,1.98525,1.98345,1.98375,3913300000.0
2008-03-03 15:45:00,1.98375,1.9854,1.98375,1.9849,3057700000.0
2008-03-03 16:00:00,1.9849,1.9858,1.9845,1.9852,2930700000.0
2008-03-03 16:15:00,1.9852,1.9872,1.98505,1.9863,3336620000.0
2008-03-03 16:30:00,1.9863,1.9891,1.9863,1.98895,3697280000.0
2008-03-03 16:45:00,1.98895,1.9916,1.9887,1.9912,3976200000.0
2008-03-03 17:00:00,1.9911,1.99365,1.986,1.9887,3145750000.0
2008-03-03 17:15:00,1.9887,1.9888,1.9857,1.9861,2678150000.0
2008-03-03 17:30:00,1.9861,1.98645,1.9835,1.9838,3323000000.0
2008-03-03 17:45:00,1.9838,1.984,1.9819,1.9823,2803600000.0
2008-03-03 18:00:00,1.98235,1.9827,1.98165,1.9817,2791500000.0
2008-03-03 18:15:00,1.9817,1.98415,1.98165,1.982,2820500000.0
2008-03-03 18:30:00,1.982,1.9832,1.9811,1.9832,2980300000.0
2008-03-03 18:45:00,1.9832,1.985,1.98285,1.98475,2845900000.0
2008-03-03 19:00:00,1.98475,1.98485,1.98365,1.98435,4841980000.0
2008-03-03 19:15:00,1.98435,1.98465,1.9838,1.9841,3415300000.0
2008-03-03 19:30:00,1.9841,1.985,1.9833,1.9834,2565300000.0
2008-03-03 19:45:00,1.9834,1.9838,1.9832,1.98355,2827100000.0
2008-03-03 20:00:00,1.98355,1.9836,1.9831,1.9832,2752200000.0
2008-03-03 20:15:00,1.9832,1.9835,1.9829,1.98295,5405300000.0
2008-03-03 20:30:00,1.98295,1.9834,1.9829,1.98305,5650600000.0
2008-03-03 20:45:00,1.98305,1.9839,1.98295,1.9837,3916900000.0
2008-03-03 21:00:00,1.9837,1.984,1.98345,1.984,3752800000.0
2008-03-03 21:15:00,1.984,1.984,1.98275,1.9836,2834100000.0
2008-03-03 21:30:00,1.9836,1.98465,1.9836,1.9846,2166900000.0
2008-03-03 21:45:00,1.9846,1.98475,1.98405,1.9846,5498700000.0
2008-03-03 22:00:00,1.9846,1.98595,1.9845,1.9847,10700400000.0
2008-03-03 22:15:00,1.9847,1.98525,1.9842,1.9844,3407900000.0
2008-03-03 22:30:00,1.9844,1.98465,1.9842,1.98445,2854900000.0
2008-03-03 22:45:00,1.98445,1.98505,1.98365,1.98475,8263200000.0
2008-03-03 23:00:00,1.98475,1.9848,1.98425,1.98425,7031900000.0
2008-03-03 23:15:00,1.98425,1.9852,1.9842,1.9847,2424400000.0
2008-03-03 23:30:00,1.9847,1.9847,1.98345,1.98345,2232000000.0
2008-03-03 23:45:00,1.98345,1.9844,1.9829,1.98385,4074600000.0
2008-03-04 00:00:00,1.98385,1.98385,1.98165,1.98195,7611000000.0
2008-03-04 00:15:00,1.98195,1.98325,1.9816,1.98295,9135100000.0
2008-03-04 00:30:00,1.98295,1.9833,1.9829,1.983,2420400000.0
2008-03-04 00:45:00,1.983,1.9834,1.98295,1.9833,2684300000.0
2008-03-04 01:00:00,1.9833,1.98375,1.983,1.9832,2392200000.0
2008-03-04 01:15:00,1.9832,1.98335,1.98285,1.98305,7399800000.0
2008-03-04 01:30:00,1.98305,1.9835,1.9829,1.98335,1717700000.0
2008-03-04 01:45:00,1.98335,1.9845,1.98335,1.98365,5017200000.0
2008-03-04 02:00:00,1.98365,1.98415,1.9835,1.98415,1998200000.0
2008-03-04 02:15:00,1.98415,1.98495,1.984,1.98455,7124288009.0
2008-03-04 02:30:00,1.98455,1.9851,1.9842,1.985,3124788000.0
2008-03-04 02:45:00,1.985,1.9855,1.9846,1.9855,990284000.0
2008-03-04 03:00:00,1.9855,1.9857,1.98405,1.9842,1736888000.0
2008-03-04 03:15:00,1.9842,1.9843,1.9836,1.9842,990340000.0
2008-03-04 03:30:00,1.9842,1.98485,1.9842,1.9845,2145180000.0
2008-03-04 03:45:00,1.9845,1.9848,1.9841,1.98455,1453680000.0
2008-03-04 04:00:00,1.98455,1.98485,1.98455,1.9847,2124044000.0
2008-03-04 04:15:00,1.9847,1.9847,1.9844,1.9844,534100000.0
2008-03-04 04:30:00,1.9845,1.9845,1.98435,1.9844,5486044000.0
2008-03-04 04:45:00,1.9844,1.9844,1.9838,1.984,2995744000.0
2008-03-04 05:00:00,1.984,1.98505,1.984,1.98495,2379204000.0
2008-03-04 05:15:00,1.98495,1.98505,1.98465,1.985,2312200000.0
2008-03-04 05:30:00,1.985,1.98505,1.9844,1.98495,1958600001.0
2008-03-04 05:45:00,1.98495,1.9863,1.98455,1.9846,3863300000.0
2008-03-04 06:00:00,1.9846,1.98535,1.98435,1.9853,2521100000.0
2008-03-04 06:15:00,1.9853,1.9859,1.98405,1.9843,2175900000.0
2008-03-04 06:30:00,1.9843,1.9847,1.98415,1.9844,1510700000.0
2008-03-04 06:45:00,1.9844,1.9845,1.9839,1.9841,1464600000.0
2008-03-04 07:00:00,1.9841,1.9846,1.984,1.98435,1239600000.0
2008-03-04 07:15:00,1.98435,1.9847,1.98435,1.98445,4018150000.0
2008-03-04 07:30:00,1.98445,1.9852,1.98445,1.9847,3609600000.0
2008-03-04 07:45:00,1.9847,1.985,1.9847,1.9848,1423800000.0
2008-03-04 08:00:00,1.9848,1.98555,1.9848,1.9855,5292100002.0
2008-03-04 08:15:00,1.9855,1.9855,1.98475,1.98495,2319900000.0
2008-03-04 08:30:00,1.98495,1.98725,1.9848,1.9861,4718400000.0
2008-03-04 08:45:00,1.9861,1.9867,1.9857,1.9866,2602300000.0
2008-03-04 09:00:00,1.9866,1.9868,1.98455,1.9851,4808600000.0
2008-03-04 09:15:00,1.98505,1.9868,1.98505,1.9858,4954700000.0
2008-03-04 09:30:00,1.9858,1.9878,1.9856,1.9856,4299574995.0
2008-03-04 09:45:00,1.9856,1.98775,1.9856,1.9864,5072400000.0
2008-03-04 10:00:00,1.98635,1.9882,1.98575,1.988,4517700000.0
2008-03-04 10:15:00,1.988,1.98815,1.9866,1.9866,4043700000.0
2008-03-04 10:30:00,1.9866,1.98755,1.98595,1.9873,3948800000.0
2008-03-04 10:45:00,1.9874,1.9883,1.9863,1.9863,4725300000.0
2008-03-04 11:00:00,1.9863,1.9871,1.9861,1.98675,3823700000.0
2008-03-04 11:15:00,1.98675,1.98705,1.98635,1.98665,4374100000.0
2008-03-04 11:30:00,1.98665,1.9868,1.9845,1.98505,4305500000.0
2008-03-04 11:45:00,1.98505,1.98515,1.98115,1.98445,6757540001.0
2008-03-04 12:00:00,1.98445,1.9862,1.98415,1.9859,4726300000.0
2008-03-04 12:15:00,1.9859,1.9872,1.9856,1.9857,4242900000.0
2008-03-04 12:30:00,1.9857,1.98635,1.98465,1.98535,3857400000.0
2008-03-04 12:45:00,1.98535,1.9865,1.985,1.98625,3985100000.0
2008-03-04 13:00:00,1.98625,1.9866,1.98555,1.98635,4162800000.0
2008-03-04 13:15:00,1.9864,1.98695,1.9856,1.98655,4444400000.0
2008-03-04 13:30:00,1.98655,1.9873,1.98615,1.9873,3523600000.0
2008-03-04 13:45:00,1.9873,1.9876,1.9865,1.987,4276520000.0
2008-03-04 14:00:00,1.98695,1.98905,1.9868,1.9872,4945100000.0
2008-03-04 14:15:00,1.9872,1.988,1.9867,1.98735,4520600000.0
2008-03-04 14:30:00,1.98735,1.9885,1.98635,1.9882,4009950000.0
2008-03-04 14:45:00,1.9882,1.98845,1.987,1.987,3812600000.0
2008-03-04 15:00:00,1.987,1.98765,1.986,1.98615,3183900000.0
2008-03-04 15:15:00,1.98615,1.987,1.9856,1.98585,4301900000.0
2008-03-04 15:30:00,1.98585,1.98765,1.98585,1.98755,3999800000.0
2008-03-04 15:45:00,1.98755,1.98765,1.987,1.987,4288100000.0
2008-03-04 16:00:00,1.987,1.9876,1.985,1.9867,4466700000.0
2008-03-04 16:15:00,1.98675,1.9878,1.9863,1.9873,5564400000.0
2008-03-04 16:30:00,1.9873,1.9878,1.98645,1.9876,4421900000.0
2008-03-04 16:45:00,1.9876,1.9876,1.98595,1.9863,4575800000.0
2008-03-04 17:00:00,1.9863,1.9885,1.986,1.98735,3628000000.0
2008-03-04 17:15:00,1.98735,1.9885,1.9867,1.9871,3789020000.0
2008-03-04 17:30:00,1.9871,1.98805,1.9867,1.98735,3678800000.0
2008-03-04 17:45:00,1.98735,1.9881,1.98595,1.986,3602500000.0
2008-03-04 18:00:00,1.986,1.98685,1.985,1.9859,4203350000.0
2008-03-04 18:15:00,1.98585,1.9863,1.98385,1.9855,3744375000.0
2008-03-04 18:30:00,1.9855,1.98565,1.9836,1.98455,3640300000.0
2008-03-04 18:45:00,1.98455,1.9856,1.98425,1.9852,3394290000.0
2008-03-04 19:00:00,1.9852,1.9861,1.98445,1.98595,4126900000.0
2008-03-04 19:15:00,1.98595,1.9861,1.98515,1.98565,4176700000.0
2008-03-04 19:30:00,1.98565,1.9863,1.9853,1.98545,4159950000.0
2008-03-04 19:45:00,1.98545,1.9859,1.984,1.98405,4721900000.0
2008-03-04 20:00:00,1.98405,1.9846,1.98395,1.98405,10209500000.0
2008-03-04 20:15:00,1.98405,1.98435,1.984,1.98425,7975900000.0
2008-03-04 20:30:00,1.98425,1.98445,1.98365,1.9842,6637600000.0
2008-03-04 20:45:00,1.9842,1.9856,1.9842,1.9844,4360200000.0
2008-03-04 21:00:00,1.9844,1.9853,1.98325,1.98345,4006000000.0
2008-03-04 21:15:00,1.98345,1.98395,1.98205,1.9838,4919700000.0
2008-03-04 21:30:00,1.9838,1.98555,1.9838,1.9852,4151050000.0
2008-03-04 21:45:00,1.9852,1.987,1.9848,1.98565,5337700000.0
2008-03-04 22:00:00,1.98565,1.9874,1.98555,1.9865,4633800000.0
2008-03-04 22:15:00,1.9865,1.9865,1.9852,1.98565,3034900000.0
2008-03-04 22:30:00,1.98565,1.98615,1.9851,1.98605,3500800000.0
2008-03-04 22:45:00,1.98605,1.98655,1.98595,1.9861,2924600000.0
2008-03-04 23:00:00,1.9861,1.98645,1.9861,1.9862,3549100000.0
2008-03-04 23:15:00,1.9862,1.9862,1.9858,1.986,5632420725.0
2008-03-04 23:30:00,1.986,1.986,1.9857,1.98575,16927300000.0
2008-03-04 23:45:00,1.98575,1.9866,1.98575,1.98625,6130500000.0
2008-03-05 00:00:00,1.98625,1.9865,1.9858,1.9863,10205600000.0
2008-03-05 00:15:00,1.9863,1.9867,1.9859,1.9865,5156700000.0
2008-03-05 00:30:00,1.9865,1.9865,1.9847,1.9848,5572000000.0
2008-03-05 00:45:00,1.9848,1.9853,1.98465,1.98465,4127300000.0
2008-03-05 01:00:00,1.98465,1.9853,1.98465,1.9852,2577300000.0
2008-03-05 01:15:00,1.9852,1.9859,1.9852,1.9858,3627000000.0
2008-03-05 01:30:00,1.9858,1.9863,1.9852,1.9852,5702100000.0
2008-03-05 01:45:00,1.9852,1.98545,1.985,1.985,2205400000.0
2008-03-05 02:00:00,1.985,1.98545,1.98485,1.98505,7165800000.0
2008-03-05 02:15:00,1.98505,1.98535,1.98465,1.98475,8013100000.0
2008-03-05 02:30:00,1.98475,1.98475,1.98425,1.9845,3951400000.0
2008-03-05 02:45:00,1.9845,1.9848,1.98445,1.98465,3346700000.0
2008-03-05 03:00:00,1.98465,1.98475,1.984,1.984,2972900000.0
2008-03-05 03:15:00,1.984,1.9842,1.984,1.984,2601650000.0
2008-03-05 03:30:00,1.984,1.9842,1.984,1.984,3495450000.0
2008-03-05 03:45:00,1.984,1.9845,1.984,1.984,3053650000.0
2008-03-05 04:00:00,1.984,1.9842,1.984,1.9841,4076300000.0
2008-03-05 04:15:00,1.9841,1.9842,1.984,1.98405,3355350000.0
2008-03-05 04:30:00,1.98405,1.9845,1.984,1.98415,3363295000.0
2008-03-05 04:45:00,1.98415,1.98445,1.9841,1.9843,3008300000.0
2008-03-05 05:00:00,1.9843,1.9845,1.9842,1.9842,2821800000.0
2008-03-05 05:15:00,1.9842,1.9842,1.984,1.984,2631450000.0
2008-03-05 05:30:00,1.984,1.984,1.9833,1.98345,3048900000.0
2008-03-05 05:45:00,1.98345,1.9838,1.98315,1.9835,3073500000.0
2008-03-05 06:00:00,1.9835,1.9838,1.98305,1.9836,3240600000.0
2008-03-05 06:15:00,1.9836,1.9838,1.9833,1.9836,3123800000.0
2008-03-05 06:30:00,1.9836,1.98435,1.9835,1.9842,3538200000.0
2008-03-05 06:45:00,1.9842,1.98455,1.984,1.9844,3326600000.0
2008-03-05 07:00:00,1.9844,1.9844,1.9839,1.98415,4733400000.0
2008-03-05 07:15:00,1.98415,1.9851,1.984,1.98455,4652800000.0
2008-03-05 07:30:00,1.98455,1.9847,1.98405,1.98425,3663500000.0
2008-03-05 07:45:00,1.98425,1.98425,1.98315,1.98355,4138600000.0
2008-03-05 08:00:00,1.98355,1.9845,1.98345,1.98425,6368000000.0
2008-03-05 08:15:00,1.98425,1.98525,1.98375,1.9851,4062800000.0
2008-03-05 08:30:00,1.9851,1.9851,1.98385,1.9845,3052500000.0
2008-03-05 08:45:00,1.9845,1.9853,1.984,1.985,3443800000.0
2008-03-05 09:00:00,1.985,1.98505,1.9812,1.98155,3398850000.0
2008-03-05 09:15:00,1.9814,1.9815,1.97765,1.9793,3947800000.0
2008-03-05 09:30:00,1.9793,1.9804,1.97685,1.97705,3222890000.0
2008-03-05 09:45:00,1.97705,1.9779,1.97455,1.97725,3149034000.0
2008-03-05 10:00:00,1.97725,1.9775,1.9756,1.9764,3854800000.0
2008-03-05 10:15:00,1.9764,1.97755,1.9757,1.9766,4085775000.0
2008-03-05 10:30:00,1.97655,1.97655,1.97415,1.9745,3366500000.0
2008-03-05 10:45:00,1.9745,1.9758,1.97435,1.9754,3246300000.0
2008-03-05 11:00:00,1.9754,1.9762,1.9723,1.9737,4666199999.0
2008-03-05 11:15:00,1.9737,1.9737,1.97205,1.97245,4198710000.0
2008-03-05 11:30:00,1.97245,1.9797,1.97245,1.97845,4981600000.0
2008-03-05 11:45:00,1.97845,1.97915,1.97745,1.97915,3547300000.0
2008-03-05 12:00:00,1.97905,1.9794,1.9777,1.978,4553800000.0
2008-03-05 12:15:00,1.978,1.9786,1.9778,1.9783,5114900000.0
2008-03-05 12:30:00,1.9783,1.9801,1.9781,1.9797,4046200000.0
2008-03-05 12:45:00,1.9797,1.9807,1.9792,1.9797,4575080000.0
2008-03-05 13:00:00,1.9797,1.9799,1.9785,1.9786,5726500000.0
2008-03-05 13:15:00,1.9786,1.9788,1.9777,1.9786,4083000000.0
2008-03-05 13:30:00,1.9786,1.97945,1.9781,1.9785,3422700000.0
2008-03-05 13:45:00,1.9785,1.97925,1.9783,1.9785,3273000000.0
2008-03-05 14:00:00,1.9785,1.9786,1.97795,1.9784,3775300000.0
2008-03-05 14:15:00,1.9784,1.9785,1.9778,1.9783,4079300000.0
2008-03-05 14:30:00,1.9783,1.9785,1.97655,1.97725,3896800000.0
2008-03-05 14:45:00,1.97725,1.9788,1.9771,1.9788,3981800000.0
2008-03-05 15:00:00,1.97875,1.9796,1.9778,1.9781,3003500000.0
2008-03-05 15:15:00,1.9781,1.98155,1.97705,1.98045,4561549999.0
2008-03-05 15:30:00,1.98045,1.9834,1.9797,1.9832,2726700000.0
2008-03-05 15:45:00,1.9832,1.9834,1.9821,1.9824,5123000000.0
2008-03-05 16:00:00,1.9824,1.9828,1.9818,1.9819,4615700000.0
2008-03-05 16:15:00,1.9819,1.9829,1.9814,1.9826,3312900000.0
2008-03-05 16:30:00,1.9826,1.983,1.982,1.9823,2596700000.0
2008-03-05 16:45:00,1.9823,1.98325,1.9823,1.9827,2657100000.0
2008-03-05 17:00:00,1.9827,1.98695,1.9814,1.9862,4673750000.0
2008-03-05 17:15:00,1.98625,1.9894,1.9859,1.98755,4698800000.0
2008-03-05 17:30:00,1.98755,1.98995,1.98685,1.9885,3126900000.0
2008-03-05 17:45:00,1.9885,1.99055,1.9885,1.98965,4088400000.0
2008-03-05 18:00:00,1.98965,1.99135,1.98915,1.991,2636900000.0
2008-03-05 18:15:00,1.99105,1.9954,1.9904,1.9933,11337950000.0
2008-03-05 18:30:00,1.9933,1.9946,1.9931,1.9945,14675400001.0
2008-03-05 18:45:00,1.9945,1.9947,1.9929,1.9937,16365599998.0
2008-03-05 19:00:00,1.9937,1.995,1.9931,1.9945,12090500000.0
2008-03-05 19:15:00,1.9945,1.9966,1.9932,1.9954,13735199996.0
2008-03-05 19:30:00,1.9954,1.9961,1.9951,1.9954,13533699992.0
2008-03-05 19:45:00,1.9954,1.9961,1.9951,1.9955,12317900000.0
2008-03-05 20:00:00,1.9955,1.996,1.9952,1.9955,13166400000.0
2008-03-05 20:15:00,1.9955,1.99575,1.9944,1.9955,10928000000.0
2008-03-05 20:30:00,1.9955,1.9955,1.99245,1.9934,10361700001.0
2008-03-05 20:45:00,1.9934,1.9936,1.9915,1.9936,9935899999.0
2008-03-05 21:00:00,1.9936,1.9943,1.9932,1.9934,12722100006.0
2008-03-05 21:15:00,1.9934,1.994,1.9918,1.9922,12636600000.0
2008-03-05 21:30:00,1.9922,1.9922,1.9916,1.9916,15777300000.0
2008-03-05 21:45:00,1.9916,1.9924,1.9908,1.9914,14960600002.0
2008-03-05 22:00:00,1.9914,1.9923,1.9903,1.9906,16359099999.0
2008-03-05 22:15:00,1.9906,1.9917,1.9906,1.9907,18676600002.0
2008-03-05 22:30:00,1.9907,1.9915,1.9906,1.9911,14149722700.0
2008-03-05 22:45:00,1.9911,1.9911,1.9904,1.9907,15101700005.0
2008-03-05 23:00:00,1.9907,1.9918,1.9905,1.9916,16520400000.0
2008-03-05 23:15:00,1.9916,1.99325,1.9916,1.993,13016200000.0
2008-03-05 23:30:00,1.993,1.993,1.9917,1.9925,17452400000.0
2008-03-05 23:45:00,1.9925,1.9925,1.9915,1.9918,19965000000.0
2008-03-06 00:00:00,1.9918,1.9919,1.9909,1.9915,9644400000.0
2008-03-06 00:15:00,1.9915,1.9925,1.991,1.992,10617100000.0
2008-03-06 00:30:00,1.992,1.9925,1.992,1.9925,13884800000.0
2008-03-06 00:45:00,1.9925,1.9925,1.99215,1.9924,9272700000.0
2008-03-06 01:00:00,1.9924,1.9925,1.9921,1.9925,15408900000.0
2008-03-06 01:15:00,1.9925,1.9928,1.99205,1.99215,12743400000.0
2008-03-06 01:30:00,1.99215,1.9923,1.9912,1.9915,12897300000.0
2008-03-06 01:45:00,1.9915,1.9916,1.9909,1.9912,11423200000.0
2008-03-06 02:00:00,1.9912,1.9918,1.9912,1.99165,14754300000.0
2008-03-06 02:15:00,1.99165,1.99165,1.9907,1.9908,13944300000.0
2008-03-06 02:30:00,1.9908,1.9913,1.9905,1.9913,14044100000.0
2008-03-06 02:45:00,1.9913,1.9919,1.991,1.991,15482400000.0
2008-03-06 03:00:00,1.991,1.9915,1.9899,1.9909,17653600000.0
2008-03-06 03:15:00,1.9909,1.9914,1.9907,1.9909,15775200000.0
2008-03-06 03:30:00,1.9909,1.9912,1.9896,1.9897,17784900000.0
2008-03-06 03:45:00,1.9897,1.991,1.98925,1.9902,23498200000.0
2008-03-06 04:00:00,1.9902,1.9911,1.98955,1.9901,20480400000.0
2008-03-06 04:15:00,1.99,1.9912,1.9896,1.99075,22698900000.0
2008-03-06 04:30:00,1.99075,1.991,1.9902,1.9907,11306700000.0
2008-03-06 04:45:00,1.9907,1.9911,1.9905,1.99075,8221000000.0
2008-03-06 05:00:00,1.99075,1.9908,1.99,1.9901,12616900000.0
2008-03-06 05:15:00,1.9901,1.99035,1.9897,1.9901,15583300000.0
2008-03-06 05:30:00,1.9901,1.9903,1.99,1.9902,15673600000.0
2008-03-06 05:45:00,1.9902,1.9903,1.9898,1.9902,12162600000.0
2008-03-06 06:00:00,1.9902,1.9904,1.9902,1.9903,13003100000.0
2008-03-06 06:15:00,1.9903,1.991,1.9902,1.991,7986800000.0
2008-03-06 06:30:00,1.991,1.991,1.9904,1.9908,13645600000.0
2008-03-06 06:45:00,1.9908,1.9912,1.9905,1.99055,14131300000.0
2008-03-06 07:00:00,1.99055,1.9908,1.9903,1.9904,12871100000.0
2008-03-06 07:15:00,1.9904,1.9915,1.99035,1.9913,9660800000.0
2008-03-06 07:30:00,1.9913,1.9921,1.9913,1.992,13517300000.0
2008-03-06 07:45:00,1.992,1.993,1.99155,1.9926,12737500000.0
2008-03-06 08:00:00,1.9926,1.99325,1.99175,1.99275,10024500000.0
2008-03-06 08:15:00,1.99275,1.9928,1.99185,1.992,5232400000.0
2008-03-06 08:30:00,1.992,1.99225,1.99085,1.99085,4876200000.0
2008-03-06 08:45:00,1.99085,1.99165,1.99085,1.9916,3687900000.0
2008-03-06 09:00:00,1.9916,1.9929,1.9915,1.99215,4983900000.0
2008-03-06 09:15:00,1.99215,1.9928,1.9907,1.9921,4797800000.0
2008-03-06 09:30:00,1.9921,1.9923,1.99075,1.9922,4651100000.0
2008-03-06 09:45:00,1.9922,1.99245,1.9914,1.9922,3667200000.0
2008-03-06 10:00:00,1.9922,1.9949,1.99205,1.9941,4603600000.0
2008-03-06 10:15:00,1.9941,1.99475,1.99305,1.9942,4044100000.0
2008-03-06 10:30:00,1.9942,1.9981,1.9942,1.9981,3697200000.0
2008-03-06 10:45:00,1.9981,1.9981,1.99595,1.997,4563200000.0
2008-03-06 11:00:00,1.997,1.99725,1.99515,1.99575,4129500000.0
2008-03-06 11:15:00,1.99575,1.9972,1.9955,1.9957,5003100000.0
2008-03-06 11:30:00,1.9957,1.9961,1.9953,1.9953,3718200000.0
2008-03-06 11:45:00,1.9953,1.99605,1.994,1.99485,4370200000.0
2008-03-06 12:00:00,1.99485,1.99645,1.9946,1.99485,3438000000.0
2008-03-06 12:15:00,1.99485,1.99575,1.9945,1.9951,3753700000.0
2008-03-06 12:30:00,1.9951,1.9962,1.9949,1.99555,3526000000.0
2008-03-06 12:45:00,1.99555,1.99555,1.99315,1.9938,3264000000.0
2008-03-06 13:00:00,1.9938,1.9948,1.9936,1.99405,3669400000.0
2008-03-06 13:15:00,1.99405,1.9946,1.99285,1.9933,3044650000.0
2008-03-06 13:30:00,1.9933,1.99575,1.993,1.99465,4531600000.0
2008-03-06 13:45:00,1.99465,1.9953,1.9935,1.9943,4980450000.0
2008-03-06 14:00:00,1.99433,1.9993,1.9943,1.9987,4527700000.0
2008-03-06 14:15:00,1.9987,1.9996,1.9978,1.9982,4131700000.0
2008-03-06 14:30:00,1.9982,2.00125,1.99815,2.00055,5034685000.0
2008-03-06 14:45:00,2.00055,2.00335,1.9996,2.0029,4388250000.0
2008-03-06 15:00:00,2.0029,2.0059,2.00235,2.00535,4746912500.0
2008-03-06 15:15:00,2.0054,2.00545,2.00155,2.00185,3701710000.0
2008-03-06 15:30:00,2.00195,2.0026,2.00015,2.00145,3839060000.0
2008-03-06 15:45:00,2.00145,2.00385,2.0001,2.00285,3841975000.0
2008-03-06 16:00:00,2.00285,2.0049,2.0015,2.0036,3956100000.0
2008-03-06 16:15:00,2.0036,2.0044,2.00225,2.00355,7213390000.0
2008-03-06 16:30:00,2.00355,2.00395,2.00275,2.00305,7710600000.0
2008-03-06 16:45:00,2.00305,2.00465,2.00285,2.0031,5714100000.0
2008-03-06 17:00:00,2.0031,2.0075,2.00305,2.00695,3841000000.0
2008-03-06 17:15:00,2.00695,2.00855,2.006,2.00625,4467400000.0
2008-03-06 17:30:00,2.0062,2.0078,2.0055,2.0069,6707300000.0
2008-03-06 17:45:00,2.0069,2.00955,2.0069,2.00935,5967300000.0
2008-03-06 18:00:00,2.0093,2.00955,2.0075,2.0078,5297100000.0
2008-03-06 18:15:00,2.0078,2.00875,2.0066,2.008,5687990000.0
2008-03-06 18:30:00,2.008,2.009,2.0072,2.0088,4763000000.0
2008-03-06 18:45:00,2.0088,2.00885,2.00715,2.00715,4455550000.0
2008-03-06 19:00:00,2.00715,2.00905,2.0067,2.0081,3632000000.0
2008-03-06 19:15:00,2.0081,2.0082,2.0067,2.0078,3163200000.0
2008-03-06 19:30:00,2.0078,2.0082,2.00655,2.00715,2958200000.0
2008-03-06 19:45:00,2.00715,2.0081,2.007,2.008,3615500000.0
2008-03-06 20:00:00,2.008,2.0088,2.008,2.0084,3200200000.0
2008-03-06 20:15:00,2.0084,2.0084,2.0074,2.0074,6052900000.0
2008-03-06 20:30:00,2.0074,2.00845,2.0074,2.0079,7545900000.0
2008-03-06 20:45:00,2.0079,2.00845,2.00725,2.0081,7973000001.0
2008-03-06 21:00:00,2.0081,2.0087,2.00755,2.0079,7410200000.0
2008-03-06 21:15:00,2.0079,2.0081,2.00705,2.00705,6375300000.0
2008-03-06 21:30:00,2.00705,2.0076,2.0065,2.00735,7034400002.0
2008-03-06 21:45:00,2.00735,2.0093,2.00735,2.00885,8313450000.0
2008-03-06 22:00:00,2.00885,2.00885,2.00765,2.008,6286500000.0
2008-03-06 22:15:00,2.008,2.00835,2.00715,2.0083,6729000000.0
2008-03-06 22:30:00,2.0083,2.00885,2.00765,2.00835,6661500000.0
2008-03-06 22:45:00,2.00835,2.01155,2.0081,2.00955,7408000001.0
2008-03-06 23:00:00,2.00955,2.0112,2.00955,2.011,9722299999.0
2008-03-06 23:15:00,2.011,2.0111,2.0105,2.0106,10522500000.0
2008-03-06 23:30:00,2.0106,2.0112,2.01045,2.01055,5993300000.0
2008-03-06 23:45:00,2.01055,2.01055,2.0089,2.0089,6222700000.0
2008-03-07 00:00:00,2.0105,2.0105,2.00835,2.00845,12278400000.0
2008-03-07 00:15:00,2.00845,2.0089,2.00835,2.00855,7357500000.0
2008-03-07 00:30:00,2.00855,2.0098,2.00855,2.0097,6021800000.0
2008-03-07 00:45:00,2.0097,2.01135,2.0097,2.0104,10039300000.0
2008-03-07 01:00:00,2.0104,2.01385,2.00995,2.01265,16102299997.0
2008-03-07 01:15:00,2.01265,2.01275,2.0111,2.0116,5958600000.0
2008-03-07 01:30:00,2.01165,2.0127,2.0108,2.01245,2656600000.0
2008-03-07 01:45:00,2.01245,2.0127,2.01145,2.01145,7159300000.0
2008-03-07 02:00:00,2.01145,2.012,2.01115,2.0117,4057400000.0
2008-03-07 02:15:00,2.0117,2.0122,2.0111,2.0115,4113100000.0
2008-03-07 02:30:00,2.0115,2.01175,2.01105,2.01125,3850500000.0
2008-03-07 02:45:00,2.01125,2.01165,2.011,2.0115,1856500000.0
2008-03-07 03:00:00,2.0115,2.0115,2.01045,2.0108,3118299999.0
2008-03-07 03:15:00,2.0108,2.0116,2.0105,2.0106,3984900000.0
2008-03-07 03:30:00,2.0106,2.01065,2.0095,2.00995,3579800000.0
2008-03-07 03:45:00,2.00995,2.0107,2.00995,2.0105,6992200000.0
2008-03-07 04:00:00,2.0105,2.01105,2.0104,2.011,4223700000.0
2008-03-07 04:15:00,2.011,2.0116,2.011,2.01135,3073287500.0
2008-03-07 04:30:00,2.01135,2.01145,2.01095,2.01095,2028400000.0
2008-03-07 04:45:00,2.01095,2.011,2.0105,2.0107,3148100000.0
2008-03-07 05:00:00,2.0107,2.01085,2.00995,2.01045,3262100000.0
2008-03-07 05:15:00,2.01045,2.0109,2.0104,2.0105,3171700000.0
2008-03-07 05:30:00,2.0105,2.0115,2.01045,2.01065,5383300000.0
2008-03-07 05:45:00,2.0106,2.0109,2.0105,2.0107,4300600000.0
2008-03-07 06:00:00,2.0107,2.01125,2.01065,2.01095,4758600000.0
2008-03-07 06:15:00,2.01095,2.0116,2.01065,2.01145,5025600000.0
2008-03-07 06:30:00,2.01145,2.01175,2.0112,2.0114,3299700000.0
2008-03-07 06:45:00,2.0114,2.0114,2.01055,2.0109,1687700000.0
2008-03-07 07:00:00,2.0109,2.0112,2.0107,2.011,2116000000.0
2008-03-07 07:15:00,2.011,2.01155,2.011,2.01135,4327700000.0
2008-03-07 07:30:00,2.01135,2.01135,2.0109,2.01105,5021500001.0
2008-03-07 07:45:00,2.01105,2.01225,2.01105,2.01195,7638300000.0
2008-03-07 08:00:00,2.01195,2.0122,2.01135,2.01205,5130000000.0
2008-03-07 08:15:00,2.01205,2.01215,2.01095,2.01185,4409700000.0
2008-03-07 08:30:00,2.01185,2.01365,2.01185,2.01335,4798800000.0
2008-03-07 08:45:00,2.01335,2.0155,2.01315,2.0148,7198300000.0
2008-03-07 09:00:00,2.0148,2.01535,2.01405,2.0141,3492100000.0
2008-03-07 09:15:00,2.0141,2.0146,2.01325,2.01375,3538700000.0
2008-03-07 09:30:00,2.01375,2.01555,2.0135,2.0146,3685100000.0
2008-03-07 09:45:00,2.0146,2.0159,2.0137,2.01385,3981630000.0
2008-03-07 10:00:00,2.01385,2.01445,2.01155,2.0125,4517800000.0
2008-03-07 10:15:00,2.0125,2.0128,2.0111,2.0119,4647700000.0
2008-03-07 10:30:00,2.0119,2.0126,2.011,2.012,4858500000.0
2008-03-07 10:45:00,2.012,2.0137,2.012,2.01365,4647700000.0
2008-03-07 11:00:00,2.01365,2.0142,2.01295,2.0138,4130800000.0
2008-03-07 11:15:00,2.0138,2.01505,2.013,2.014,4753300000.0
2008-03-07 11:30:00,2.014,2.0155,2.01275,2.0153,4889300000.0
2008-03-07 11:45:00,2.0153,2.0153,2.013,2.0133,6062799992.0
2008-03-07 12:00:00,2.0133,2.014,2.013,2.01345,5507700000.0
2008-03-07 12:15:00,2.01345,2.0137,2.0115,2.0119,4957000000.0
2008-03-07 12:30:00,2.01185,2.0134,2.0117,2.0122,5642700000.0
2008-03-07 12:45:00,2.0122,2.0139,2.0122,2.0132,5715300000.0
2008-03-07 13:00:00,2.0132,2.0139,2.0132,2.01355,6722600000.0
2008-03-07 13:15:00,2.01355,2.0142,2.01275,2.01335,5122900000.0
2008-03-07 13:30:00,2.0133,2.0149,2.0132,2.0144,5160100000.0
2008-03-07 13:45:00,2.0144,2.01465,2.0133,2.0144,4416300000.0
2008-03-07 14:00:00,2.0144,2.015,2.01415,2.0147,5438499999.0
2008-03-07 14:15:00,2.0147,2.015,2.01345,2.01345,5812600000.0
2008-03-07 14:30:00,2.01345,2.0135,2.01215,2.013,5084500001.0
2008-03-07 14:45:00,2.01365,2.01425,2.0134,2.014,5115600000.0
2008-03-07 15:00:00,2.014,2.0161,2.0129,2.01605,7056150000.0
2008-03-07 15:15:00,2.01605,2.01875,2.01555,2.01685,6472537502.0
2008-03-07 15:30:00,2.0178,2.0216,2.014,2.0188,5067025000.0
2008-03-07 15:45:00,2.0188,2.0191,2.0157,2.01765,4514700000.0
2008-03-07 16:00:00,2.01765,2.01965,2.01675,2.01775,4445800001.0
2008-03-07 16:15:00,2.01775,2.0187,2.016,2.01785,4298700000.0
2008-03-07 16:30:00,2.01785,2.02035,2.016,2.0174,5799550000.0
2008-03-07 16:45:00,2.01745,2.01745,2.01545,2.0166,5196150000.0
2008-03-07 17:00:00,2.01665,2.0169,2.0131,2.01425,4670960250.0
2008-03-07 17:15:00,2.01425,2.01685,2.01345,2.0143,4581000000.0
2008-03-07 17:30:00,2.0143,2.01525,2.0117,2.0144,5188250000.0
2008-03-07 17:45:00,2.0144,2.01485,2.0136,2.01405,4644420000.0
2008-03-07 18:00:00,2.014,2.01475,2.01375,2.0146,4275800000.0
2008-03-07 18:15:00,2.0146,2.01655,2.01445,2.0151,8352800000.0
2008-03-07 18:30:00,2.01505,2.01575,2.01285,2.01335,7448500001.0
2008-03-07 18:45:00,2.01335,2.01385,2.01195,2.01255,10682600000.0
2008-03-07 19:00:00,2.01255,2.0135,2.01225,2.01295,6132740000.0
2008-03-07 19:15:00,2.01295,2.0149,2.01245,2.014,6101700000.0
2008-03-07 19:30:00,2.014,2.01435,2.01325,2.0141,3752300000.0
2008-03-07 19:45:00,2.0141,2.0143,2.01365,2.01365,3310900000.0
2008-03-07 20:00:00,2.01365,2.0143,2.0133,2.0137,4242300000.0
2008-03-07 20:15:00,2.0137,2.0152,2.01315,2.01435,4899900000.0
2008-03-07 20:30:00,2.01435,2.01505,2.0143,2.0148,5284700000.0
2008-03-07 20:45:00,2.0148,2.01485,2.01405,2.0142,6259500000.0
2008-03-07 21:00:00,2.0142,2.01525,2.014,2.0149,6434850000.0
2008-03-07 21:15:00,2.0149,2.01525,2.0132,2.01525,5597300000.0
2008-03-07 21:30:00,2.01525,2.0158,2.01395,2.01405,7947900000.0
2008-03-07 21:45:00,2.01405,2.01475,2.01365,2.0144,9681400000.0
2008-03-07 22:00:00,2.01455,2.01585,2.01445,2.01485,9189700000.0
2008-03-07 22:15:00,2.01485,2.0156,2.0142,2.01465,7799800000.0
2008-03-07 22:30:00,2.01465,2.01525,2.0145,2.01475,11338700000.0
2008-03-07 22:45:00,2.01475,2.01515,2.01425,2.0144,12494600001.0
2008-03-07 23:00:00,2.0144,2.0147,2.0142,2.01465,18127500000.0
2008-03-07 23:15:00,2.01453,2.01496,2.01419,2.01491,19319900000.0
2008-03-07 23:30:00,2.01493,2.01633,2.01493,2.0159,18734100000.0
2008-03-07 23:45:00,2.01589,2.01605,2.01294,2.01294,19015400000.0
2008-03-10 00:00:00,2.0196,2.0204,2.0193,2.0197,12857600000.0
2008-03-10 00:15:00,2.0196,2.0203,2.0194,2.0194,13776000000.0
2008-03-10 00:30:00,2.0193,2.0195,2.018,2.0185,13776000000.0
2008-03-10 00:45:00,2.0186,2.0196,2.0185,2.0192,11020800000.0
2008-03-10 01:00:00,2.019,2.019,2.0182,2.0183,11939200000.0
2008-03-10 01:15:00,2.0184,2.0193,2.0184,2.0192,7347200000.0
2008-03-10 01:30:00,2.0193,2.0197,2.0189,2.0195,13776000000.0
2008-03-10 01:45:00,2.0194,2.0201,2.0193,2.0195,12857600000.0
2008-03-10 02:00:00,2.0192,2.0192,2.0183,2.0183,15846300000.0
2008-03-10 02:15:00,2.0183,2.0193,2.0183,2.0192,14833999999.0
2008-03-10 02:30:00,2.0192,2.0196,2.01905,2.01945,15176400000.0
2008-03-10 02:45:00,2.01945,2.0201,2.0189,2.0195,16759899999.0
2008-03-10 03:00:00,2.0195,2.0198,2.0194,2.0196,15929600000.0
2008-03-10 03:15:00,2.0196,2.0199,2.0186,2.0199,18947300000.0
2008-03-10 03:30:00,2.0197,2.0197,2.0189,2.0189,10368900000.0
2008-03-10 03:45:00,2.0189,2.01925,2.0185,2.01925,16463800000.0
2008-03-10 04:00:00,2.01925,2.0195,2.0187,2.01875,12819800002.0
2008-03-10 04:15:00,2.01875,2.019,2.0185,2.019,10340500001.0
2008-03-10 04:30:00,2.019,2.0193,2.0189,2.0192,11843100000.0
2008-03-10 04:45:00,2.0192,2.0193,2.01895,2.0191,14170400000.0
2008-03-10 05:00:00,2.0191,2.0192,2.018,2.01825,12855300000.0
2008-03-10 05:15:00,2.01825,2.0187,2.0181,2.0187,9423400000.0
2008-03-10 05:30:00,2.0187,2.0187,2.01835,2.01855,10121500000.0
2008-03-10 05:45:00,2.01855,2.0187,2.0185,2.0185,11504200000.0
2008-03-10 06:00:00,2.0185,2.0185,2.01795,2.01795,11172800000.0
2008-03-10 06:15:00,2.01795,2.01935,2.01795,2.0192,10294200000.0
2008-03-10 06:30:00,2.0192,2.01965,2.01905,2.01965,8911300000.0
2008-03-10 06:45:00,2.01965,2.01975,2.01945,2.0195,8266900000.0
2008-03-10 07:00:00,2.0195,2.0195,2.01875,2.0194,9223100000.0
2008-03-10 07:15:00,2.0194,2.0195,2.019,2.01935,9560900000.0
2008-03-10 07:30:00,2.01935,2.01965,2.01895,2.01895,8332900000.0
2008-03-10 07:45:00,2.01895,2.019,2.01765,2.0177,7980200000.0
2008-03-10 08:00:00,2.0177,2.01825,2.01645,2.01675,12209000000.0
2008-03-10 08:15:00,2.01675,2.0175,2.01675,2.01715,11226600000.0
2008-03-10 08:30:00,2.01715,2.01715,2.01495,2.0153,10596300000.0
2008-03-10 08:45:00,2.0153,2.0185,2.0153,2.0183,4844400000.0
2008-03-10 09:00:00,2.0183,2.0185,2.01605,2.0165,5948199999.0
2008-03-10 09:15:00,2.0165,2.01675,2.0155,2.01655,5660100000.0
2008-03-10 09:30:00,2.01655,2.0182,2.01655,2.0176,4979400000.0
2008-03-10 09:45:00,2.0176,2.01875,2.0174,2.0178,3415599982.0
2008-03-10 10:00:00,2.0178,2.01855,2.0175,2.01755,3995400000.0
2008-03-10 10:15:00,2.01755,2.01765,2.0165,2.0168,6501200000.0
2008-03-10 10:30:00,2.0168,2.01715,2.01625,2.0165,5044400000.0
2008-03-10 10:45:00,2.0165,2.0182,2.0165,2.017,5749900000.0
2008-03-10 11:00:00,2.017,2.01825,2.0167,2.01805,7013200000.0
2008-03-10 11:15:00,2.018,2.01885,2.01765,2.0179,7651669999.0
2008-03-10 11:30:00,2.0179,2.021,2.0177,2.0198,3604510000.0
2008-03-10 11:45:00,2.0198,2.0205,2.019,2.019,5970400000.0
2008-03-10 12:00:00,2.019,2.01995,2.01895,2.01955,5935000000.0
2008-03-10 12:15:00,2.01955,2.022,2.01925,2.0205,6970600000.0
2008-03-10 12:30:00,2.0205,2.02105,2.02005,2.0204,6278100000.0
2008-03-10 12:45:00,2.0204,2.0216,2.01875,2.01905,6019100000.0
2008-03-10 13:00:00,2.019,2.0194,2.0179,2.0185,7033100000.0
2008-03-10 13:15:00,2.0185,2.02035,2.0183,2.0199,6632600000.0
2008-03-10 13:30:00,2.0199,2.0203,2.01875,2.02,5851700000.0
2008-03-10 13:45:00,2.02,2.02005,2.018,2.0192,5789900000.0
2008-03-10 14:00:00,2.0192,2.02025,2.0183,2.0202,4886200000.0
2008-03-10 14:15:00,2.0202,2.02035,2.0187,2.01895,3932600000.0
2008-03-10 14:30:00,2.01895,2.01895,2.01495,2.0171,4265800000.0
2008-03-10 14:45:00,2.0171,2.0177,2.01645,2.0176,5298500000.0
2008-03-10 15:00:00,2.0176,2.0176,2.0168,2.0171,3914700000.0
2008-03-10 15:15:00,2.01715,2.0172,2.0158,2.0162,5081300000.0
2008-03-10 15:30:00,2.0162,2.0168,2.0156,2.01625,3739400000.0
2008-03-10 15:45:00,2.01625,2.01715,2.0159,2.01675,4028400000.0
2008-03-10 16:00:00,2.0168,2.0181,2.0165,2.0167,3919200000.0
2008-03-10 16:15:00,2.0167,2.01695,2.0155,2.0158,4791100000.0
2008-03-10 16:30:00,2.01585,2.01635,2.01535,2.0162,4494700000.0
2008-03-10 16:45:00,2.0162,2.01665,2.0153,2.0158,3853200000.0
2008-03-10 17:00:00,2.0158,2.0171,2.0157,2.0162,3883500000.0
2008-03-10 17:15:00,2.0162,2.0169,2.0156,2.01585,3794500000.0
2008-03-10 17:30:00,2.01585,2.0171,2.0152,2.0168,3873100000.0
2008-03-10 17:45:00,2.0168,2.0178,2.0162,2.0165,4344800000.0
2008-03-10 18:00:00,2.0165,2.0166,2.0154,2.01585,5683600000.0
2008-03-10 18:15:00,2.01585,2.0161,2.0122,2.0126,7615899996.0
2008-03-10 18:30:00,2.0126,2.0133,2.01075,2.01185,5575000000.0
2008-03-10 18:45:00,2.01185,2.0127,2.0103,2.01035,4696200000.0
2008-03-10 19:00:00,2.01035,2.01105,2.01005,2.0109,4165250000.0
2008-03-10 19:15:00,2.0109,2.01135,2.0108,2.01125,4584300000.0
2008-03-10 19:30:00,2.01125,2.01265,2.0112,2.0124,4808900000.0
2008-03-10 19:45:00,2.0124,2.0125,2.01155,2.0125,7034400000.0
2008-03-10 20:00:00,2.0125,2.0125,2.0112,2.0119,8290900000.0
2008-03-10 20:15:00,2.0119,2.0119,2.0095,2.01075,4462500000.0
2008-03-10 20:30:00,2.01075,2.0115,2.01065,2.01125,4730000000.0
2008-03-10 20:45:00,2.01125,2.0116,2.0088,2.00945,5097200000.0
2008-03-10 21:00:00,2.0095,2.01005,2.0091,2.0096,4964200000.0
2008-03-10 21:15:00,2.0096,2.0104,2.00945,2.00965,3645000000.0
2008-03-10 21:30:00,2.00965,2.0102,2.0092,2.0102,4000400000.0
2008-03-10 21:45:00,2.0102,2.0105,2.0092,2.0092,2394700000.0
2008-03-10 22:00:00,2.0092,2.01,2.0092,2.0099,1851400000.0
2008-03-10 22:15:00,2.0099,2.00995,2.00925,2.00925,2696400000.0
2008-03-10 22:30:00,2.00925,2.0095,2.0091,2.0094,2856800000.0
2008-03-10 22:45:00,2.0094,2.0095,2.009,2.009,2152000000.0
2008-03-10 23:00:00,2.009,2.0096,2.00875,2.0093,5847600000.0
2008-03-10 23:15:00,2.0093,2.0094,2.00885,2.0091,6410000000.0
2008-03-10 23:30:00,2.0091,2.0096,2.00855,2.00875,6824600000.0
2008-03-10 23:45:00,2.00875,2.0088,2.0053,2.0054,8307300000.0
2008-03-11 00:00:00,2.0054,2.0063,2.00495,2.00505,10922000000.0
2008-03-11 00:15:00,2.0051,2.00675,2.00495,2.00655,8618800000.0
2008-03-11 00:30:00,2.00655,2.0077,2.0064,2.0077,10007800000.0
2008-03-11 00:45:00,2.0077,2.011,2.0073,2.0106,7058300000.0
2008-03-11 01:00:00,2.0106,2.0107,2.00865,2.00865,7053800000.0
2008-03-11 01:15:00,2.00865,2.01,2.0086,2.0089,6536300000.0
2008-03-11 01:30:00,2.0089,2.0091,2.0081,2.0081,10983200000.0
2008-03-11 01:45:00,2.0081,2.0085,2.0078,2.0081,11278000000.0
2008-03-11 02:00:00,2.0081,2.0085,2.00695,2.0078,10170400000.0
2008-03-11 02:15:00,2.0078,2.0086,2.0076,2.0081,9570400000.0
2008-03-11 02:30:00,2.0081,2.0089,2.0081,2.0082,16754400000.0
2008-03-11 02:45:00,2.0082,2.0094,2.008,2.0081,14498400000.0
2008-03-11 03:00:00,2.0081,2.0093,2.00805,2.0087,11856600000.0
2008-03-11 03:15:00,2.0087,2.0087,2.0078,2.008,14662900000.0
2008-03-11 03:30:00,2.008,2.0081,2.0071,2.0073,9516500000.0
2008-03-11 03:45:00,2.0073,2.0078,2.00695,2.00735,11258400000.0
2008-03-11 04:00:00,2.00735,2.0075,2.0071,2.0072,10707700000.0
2008-03-11 04:15:00,2.0072,2.0081,2.0072,2.0077,9880200000.0
2008-03-11 04:30:00,2.0077,2.0077,2.00625,2.0067,8825700000.0
2008-03-11 04:45:00,2.0067,2.0069,2.0063,2.0063,13852800000.0
2008-03-11 05:00:00,2.0063,2.0064,2.006,2.006,10702600000.0
2008-03-11 05:15:00,2.006,2.0063,2.0057,2.0062,7083100000.0
2008-03-11 05:30:00,2.0062,2.0064,2.0059,2.0059,9015600000.0
2008-03-11 05:45:00,2.0059,2.0068,2.0058,2.0065,7653200000.0
2008-03-11 06:00:00,2.0065,2.0066,2.0063,2.0065,5029200000.0
2008-03-11 06:15:00,2.0065,2.0073,2.0065,2.0071,6525300000.0
2008-03-11 06:30:00,2.0071,2.00755,2.0063,2.0063,6980500000.0
2008-03-11 06:45:00,2.0063,2.0074,2.0059,2.0074,8112600000.0
2008-03-11 07:00:00,2.0074,2.0074,2.0054,2.0063,5051500000.0
2008-03-11 07:15:00,2.0063,2.0074,2.00575,2.0063,6568800000.0
2008-03-11 07:30:00,2.0063,2.0071,2.0063,2.00665,9478700000.0
2008-03-11 07:45:00,2.00665,2.0082,2.0065,2.0078,7267800000.0
2008-03-11 08:00:00,2.0078,2.00825,2.0069,2.007,6390900000.0
2008-03-11 08:15:00,2.00715,2.0092,2.00695,2.00805,6596350000.0
2008-03-11 08:30:00,2.00805,2.00875,2.0062,2.00665,3240000000.0
2008-03-11 08:45:00,2.00665,2.0069,2.00615,2.00615,2720200000.0
2008-03-11 09:00:00,2.00615,2.0062,2.0044,2.0052,4396300000.0
2008-03-11 09:15:00,2.0052,2.00705,2.0052,2.00675,5627200000.0
2008-03-11 09:30:00,2.00675,2.0093,2.0067,2.00875,4364200000.0
2008-03-11 09:45:00,2.00875,2.00875,2.0069,2.0075,4115300000.0
2008-03-11 10:00:00,2.0075,2.01025,2.0072,2.0094,3507800000.0
2008-03-11 10:15:00,2.0094,2.0102,2.00905,2.0096,6400100000.0
2008-03-11 10:30:00,2.0096,2.0102,2.00895,2.00995,7584100000.0
2008-03-11 10:45:00,2.00995,2.0116,2.0093,2.0112,5625500000.0
2008-03-11 11:00:00,2.0112,2.01365,2.0108,2.01275,7122879999.0
2008-03-11 11:15:00,2.01275,2.01335,2.0119,2.01245,4645100005.0
2008-03-11 11:30:00,2.01245,2.0145,2.0124,2.01335,3561650000.0
2008-03-11 11:45:00,2.01335,2.01425,2.01315,2.0139,4404999997.0
2008-03-11 12:00:00,2.0139,2.018,2.0139,2.0169,6458819987.0
2008-03-11 12:15:00,2.01685,2.0196,2.01675,2.0179,7647599999.0
2008-03-11 12:30:00,2.0179,2.02115,2.0179,2.0183,5480124999.0
2008-03-11 12:45:00,2.0183,2.0205,2.01765,2.018,4063000000.0
2008-03-11 13:00:00,2.018,2.0193,2.01745,2.0187,4669400000.0
2008-03-11 13:15:00,2.0187,2.01905,2.0176,2.0184,5127400000.0
2008-03-11 13:30:00,2.0184,2.0184,2.0171,2.0175,5453400000.0
2008-03-11 13:45:00,2.0175,2.01795,2.0159,2.01665,5016600000.0
2008-03-11 14:00:00,2.01665,2.01715,2.0158,2.0158,3660050000.0
2008-03-11 14:15:00,2.0158,2.01655,2.0155,2.0158,5674900000.0
2008-03-11 14:30:00,2.0158,2.0166,2.0112,2.01155,5166500000.0
2008-03-11 14:45:00,2.01155,2.01185,2.00645,2.0096,4037900000.0
2008-03-11 15:00:00,2.0096,2.0124,2.0092,2.01145,3488600000.0
2008-03-11 15:15:00,2.0115,2.01345,2.0106,2.0132,3675800000.0
2008-03-11 15:30:00,2.0132,2.0143,2.0113,2.0116,3605100000.0
2008-03-11 15:45:00,2.0116,2.0118,2.0103,2.011,3891300000.0
2008-03-11 16:00:00,2.011,2.0112,2.0064,2.0064,4148600000.0
2008-03-11 16:15:00,2.00635,2.0067,2.00235,2.0037,4676650000.0
2008-03-11 16:30:00,2.0037,2.0046,2.0015,2.0038,4395500000.0
2008-03-11 16:45:00,2.0038,2.0046,2.0003,2.0007,5559100000.0
2008-03-11 17:00:00,2.0007,2.0017,1.9995,2.0008,3564250000.0
2008-03-11 17:15:00,2.0008,2.0025,2.0001,2.0012,4424675000.0
2008-03-11 17:30:00,2.0012,2.00285,2.0004,2.0026,4306200000.0
2008-03-11 17:45:00,2.0026,2.00585,2.0025,2.0036,4702300000.0
2008-03-11 18:00:00,2.0036,2.00545,2.0033,2.0052,4603800000.0
2008-03-11 18:15:00,2.0052,2.0072,2.005,2.0065,5187400000.0
2008-03-11 18:30:00,2.0065,2.0072,2.00555,2.007,4892900000.0
2008-03-11 18:45:00,2.007,2.0084,2.0056,2.0057,3417300000.0
2008-03-11 19:00:00,2.0057,2.007,2.0053,2.0058,3937000000.0
2008-03-11 19:15:00,2.0058,2.0069,2.00565,2.0058,3567700000.0
2008-03-11 19:30:00,2.0058,2.0067,2.0057,2.0057,4303700000.0
2008-03-11 19:45:00,2.0057,2.00675,2.0052,2.0066,4281700000.0
2008-03-11 20:00:00,2.0066,2.00665,2.0041,2.00455,4688900000.0
2008-03-11 20:15:00,2.00455,2.0056,2.0041,2.00535,4765000000.0
2008-03-11 20:30:00,2.00535,2.0054,2.00305,2.00305,5108600000.0
2008-03-11 20:45:00,2.00305,2.00325,2.0024,2.0027,6559200000.0
2008-03-11 21:00:00,2.0027,2.00465,2.0026,2.0046,6537100000.0
2008-03-11 21:15:00,2.0046,2.00555,2.0043,2.00545,5984500000.0
2008-03-11 21:30:00,2.00545,2.00545,2.0043,2.0048,3552600000.0
2008-03-11 21:45:00,2.0048,2.0054,2.0042,2.00475,2932200000.0
2008-03-11 22:00:00,2.00475,2.0051,2.0043,2.00475,4360700000.0
2008-03-11 22:15:00,2.00475,2.0061,2.00475,2.0057,3555500000.0
2008-03-11 22:30:00,2.0057,2.0072,2.0057,2.00695,3981200000.0
2008-03-11 22:45:00,2.00695,2.0071,2.00615,2.0062,6152700000.0
2008-03-11 23:00:00,2.0062,2.0072,2.006,2.0065,17997099999.0
2008-03-11 23:15:00,2.0065,2.0066,2.006,2.0064,10885400000.0
2008-03-11 23:30:00,2.0064,2.0083,2.0064,2.0071,9476200000.0
2008-03-11 23:45:00,2.0071,2.0072,2.0066,2.0071,8427400000.0
2008-03-12 00:00:00,2.0071,2.0076,2.0069,2.0072,9224900000.0
2008-03-12 00:15:00,2.0072,2.0072,2.0057,2.0063,10187700000.0
2008-03-12 00:30:00,2.0063,2.0067,2.0061,2.0066,9929200000.0
2008-03-12 00:45:00,2.0066,2.007,2.0064,2.0067,9617300000.0
2008-03-12 01:00:00,2.0067,2.0067,2.0062,2.0065,13511700002.0
2008-03-12 01:15:00,2.0065,2.0065,2.0062,2.0062,18694000000.0
2008-03-12 01:30:00,2.0062,2.0062,2.0056,2.0057,7797200000.0
2008-03-12 01:45:00,2.0057,2.00585,2.0055,2.0056,6309100000.0
2008-03-12 02:00:00,2.00555,2.00615,2.00555,2.00605,7489999999.0
2008-03-12 02:15:00,2.00605,2.00655,2.006,2.0065,5650600000.0
2008-03-12 02:30:00,2.0065,2.0069,2.0064,2.00655,7215000000.0
2008-03-12 02:45:00,2.00655,2.0071,2.00615,2.007,7318800000.0
2008-03-12 03:00:00,2.007,2.0075,2.0069,2.0075,8938800000.0
2008-03-12 03:15:00,2.0075,2.0079,2.0073,2.0078,3271000000.0
2008-03-12 03:30:00,2.0078,2.0097,2.0078,2.0095,3232900000.0
2008-03-12 03:45:00,2.0095,2.0097,2.0094,2.0094,3782200000.0
2008-03-12 04:00:00,2.0094,2.00975,2.0094,2.0095,6090300000.0
2008-03-12 04:15:00,2.00945,2.0099,2.0094,2.00955,3976600000.0
2008-03-12 04:30:00,2.00955,2.0096,2.0088,2.00945,5918900000.0
2008-03-12 04:45:00,2.00945,2.00945,2.009,2.0093,7515400000.0
2008-03-12 05:00:00,2.0093,2.0094,2.0093,2.0093,2695100000.0
2008-03-12 05:15:00,2.0093,2.0093,2.0085,2.0092,12718600021.0
2008-03-12 05:30:00,2.0092,2.0124,2.0092,2.012,13630300003.0
2008-03-12 05:45:00,2.012,2.0127,2.0117,2.0123,12270250000.0
2008-03-12 06:00:00,2.0123,2.0125,2.0109,2.0111,3806700000.0
2008-03-12 06:15:00,2.0111,2.0118,2.011,2.0117,8841200000.0
2008-03-12 06:30:00,2.0117,2.0124,2.0114,2.0122,15675400000.0
2008-03-12 06:45:00,2.0122,2.0151,2.0118,2.012,6743000001.0
2008-03-12 07:00:00,2.012,2.012,2.0113,2.01145,6712999999.0
2008-03-12 07:15:00,2.01145,2.01305,2.01145,2.01295,6100400000.0
2008-03-12 07:30:00,2.01295,2.01325,2.01175,2.0124,7409800000.0
2008-03-12 07:45:00,2.0124,2.01375,2.0124,2.01295,3837300000.0
2008-03-12 08:00:00,2.01295,2.01475,2.01295,2.0143,11648000000.0
2008-03-12 08:15:00,2.0143,2.015,2.0135,2.01355,11360500000.0
2008-03-12 08:30:00,2.0136,2.0137,2.0133,2.0134,5522800000.0
2008-03-12 08:45:00,2.0134,2.01375,2.0126,2.0129,7408300000.0
2008-03-12 09:00:00,2.0129,2.0137,2.0129,2.01325,7664000000.0
2008-03-12 09:15:00,2.01325,2.0133,2.01115,2.01175,9892300000.0
2008-03-12 09:30:00,2.01175,2.01245,2.01135,2.0116,12170875002.0
2008-03-12 09:45:00,2.0116,2.01225,2.011,2.012,13477250002.0
2008-03-12 10:00:00,2.012,2.0135,2.01165,2.0121,12992849994.0
2008-03-12 10:15:00,2.0121,2.0123,2.0113,2.0118,4685400000.0
2008-03-12 10:30:00,2.0118,2.01245,2.0101,2.0103,5119700000.0
2008-03-12 10:45:00,2.0103,2.0111,2.009,2.00965,5043800001.0
2008-03-12 11:00:00,2.0096,2.01135,2.0095,2.0112,6238900000.0
2008-03-12 11:15:00,2.0112,2.01165,2.0108,2.011,5346975000.0
2008-03-12 11:30:00,2.011,2.0126,2.0108,2.0123,6347700000.0
2008-03-12 11:45:00,2.0123,2.0141,2.0121,2.0135,4894800000.0
2008-03-12 12:00:00,2.0135,2.019,2.0135,2.0189,6806899998.0
2008-03-12 12:15:00,2.0189,2.02125,2.0185,2.0199,9593139997.0
2008-03-12 12:30:00,2.01995,2.02035,2.0187,2.01895,4899010000.0
2008-03-12 12:45:00,2.01895,2.01975,2.0177,2.018,6036200000.0
2008-03-12 13:00:00,2.018,2.0205,2.0177,2.01805,4102400000.0
2008-03-12 13:15:00,2.01805,2.0195,2.0177,2.0179,4051300000.0
2008-03-12 13:30:00,2.0179,2.0185,2.01645,2.0172,5923950000.0
2008-03-12 13:45:00,2.0172,2.01825,2.0161,2.0163,4065500000.0
2008-03-12 14:00:00,2.0163,2.0192,2.01555,2.019,3265200000.0
2008-03-12 14:15:00,2.019,2.02045,2.0179,2.0184,4837387500.0
2008-03-12 14:30:00,2.0184,2.0187,2.0164,2.0186,7619700000.0
2008-03-12 14:45:00,2.0186,2.0202,2.0181,2.0192,4359060000.0
2008-03-12 15:00:00,2.0192,2.02025,2.0179,2.0189,6631499999.0
2008-03-12 15:15:00,2.0188,2.0191,2.018,2.0181,7350500000.0
2008-03-12 15:30:00,2.0181,2.0181,2.0143,2.01625,5039200000.0
2008-03-12 15:45:00,2.0162,2.01935,2.0157,2.0183,2349100000.0
2008-03-12 16:00:00,2.01835,2.01905,2.01645,2.0183,1211900000.0
2008-03-12 16:15:00,2.0183,2.01915,2.0173,2.01815,1218100000.0
2008-03-12 16:30:00,2.01815,2.01855,2.0166,2.0184,1184200000.0
2008-03-12 16:45:00,2.0185,2.0193,2.0175,2.0184,1021600000.0
2008-03-12 17:00:00,2.0184,2.01935,2.018,2.0183,3126700000.0
2008-03-12 17:15:00,2.0183,2.021,2.01805,2.0203,4641400000.0
2008-03-12 17:30:00,2.0203,2.024,2.02005,2.0222,16475100696.0
2008-03-12 17:45:00,2.0221,2.0241,2.0207,2.0209,18859599990.0
2008-03-12 18:00:00,2.0209,2.0221,2.0197,2.0217,19520399963.0
2008-03-12 18:15:00,2.0217,2.0231,2.0214,2.023,23521399979.0
2008-03-12 18:30:00,2.023,2.0234,2.0212,2.0212,21106199989.0
2008-03-12 18:45:00,2.0212,2.0215,2.0193,2.0195,18191699995.0
2008-03-12 19:00:00,2.0195,2.0233,2.0192,2.0211,20058749990.0
2008-03-12 19:15:00,2.0212,2.0232,2.021,2.0223,20910999995.0
2008-03-12 19:30:00,2.0223,2.0235,2.0208,2.0214,22995400002.0
2008-03-12 19:45:00,2.023,2.0239,2.0214,2.0224,27105800000.0
2008-03-12 20:00:00,2.0236,2.0255,2.0224,2.0252,19473799992.0
2008-03-12 20:15:00,2.0252,2.0254,2.0235,2.0246,21744400002.0
2008-03-12 20:30:00,2.0246,2.0257,2.0234,2.0234,23035000002.0
2008-03-12 20:45:00,2.0234,2.0263,2.0232,2.0238,22341324996.0
2008-03-12 21:00:00,2.0238,2.0275,2.0235,2.0245,22716800007.0
2008-03-12 21:15:00,2.0245,2.0273,2.0245,2.027,20048899996.0
2008-03-12 21:30:00,2.027,2.0275,2.0251,2.0253,22486800014.0
2008-03-12 21:45:00,2.0253,2.0277,2.0245,2.0274,17969999977.0
2008-03-12 22:00:00,2.0274,2.0279,2.0266,2.027,19032900005.0
2008-03-12 22:15:00,2.0271,2.0271,2.0265,2.0268,17225100000.0
2008-03-12 22:30:00,2.0268,2.027,2.0264,2.0268,16407900008.0
2008-03-12 22:45:00,2.0268,2.0275,2.0266,2.0267,20233500000.0
2008-03-12 23:00:00,2.0267,2.0277,2.0266,2.0272,16028400000.0
2008-03-12 23:15:00,2.0272,2.0279,2.027,2.0272,8423800000.0
2008-03-12 23:30:00,2.0255,2.0275,2.0251,2.0274,4825400000.0
2008-03-12 23:45:00,2.0274,2.0278,2.0269,2.0273,13954600000.0
2008-03-13 00:00:00,2.0273,2.0275,2.0263,2.0269,7819000000.0
2008-03-13 00:15:00,2.0269,2.0272,2.025,2.0254,8432000000.0
2008-03-13 00:30:00,2.0254,2.0267,2.0251,2.0263,12282399999.0
2008-03-13 00:45:00,2.0263,2.0264,2.0256,2.0259,9658100000.0
2008-03-13 01:00:00,2.0259,2.027,2.0259,2.0262,19504999997.0
2008-03-13 01:15:00,2.0262,2.027,2.0261,2.0264,10950800000.0
2008-03-13 01:30:00,2.0264,2.027,2.0262,2.02625,6513600000.0
2008-03-13 01:45:00,2.02625,2.0269,2.02605,2.02665,5845400000.0
2008-03-13 02:00:00,2.02665,2.02725,2.02655,2.027,4984700000.0
2008-03-13 02:15:00,2.027,2.02715,2.02575,2.0262,6567800000.0
2008-03-13 02:30:00,2.0262,2.02645,2.02525,2.02605,7242100000.0
2008-03-13 02:45:00,2.02605,2.0265,2.02515,2.0252,5985900000.0
2008-03-13 03:00:00,2.0252,2.027,2.0252,2.02665,7409199998.0
2008-03-13 03:15:00,2.02665,2.0288,2.0265,2.0288,14419000029.0
2008-03-13 03:30:00,2.0287,2.029,2.02765,2.02785,11487199976.0
2008-03-13 03:45:00,2.02785,2.0282,2.0277,2.02775,3185700000.0
2008-03-13 04:00:00,2.02775,2.0294,2.02775,2.0287,3327300000.0
2008-03-13 04:15:00,2.0287,2.0293,2.02805,2.0288,4802700000.0
2008-03-13 04:30:00,2.0288,2.02925,2.02865,2.02885,4276500000.0
2008-03-13 04:45:00,2.02885,2.0312,2.02885,2.02955,8354599993.0
2008-03-13 05:00:00,2.02955,2.0306,2.02945,2.02985,6167400000.0
2008-03-13 05:15:00,2.02985,2.0318,2.02935,2.0317,8726500000.0
2008-03-13 05:30:00,2.0317,2.032,2.02885,2.0292,4032400000.0
2008-03-13 05:45:00,2.0292,2.03025,2.0292,2.0297,5175700000.0
2008-03-13 06:00:00,2.0297,2.02995,2.02945,2.0297,1239900000.0
2008-03-13 06:15:00,2.0297,2.0297,2.0286,2.02885,3562500000.0
2008-03-13 06:30:00,2.02885,2.02975,2.02875,2.0293,4387100000.0
2008-03-13 06:45:00,2.0293,2.03065,2.0293,2.03045,2466500000.0
2008-03-13 07:00:00,2.03045,2.0309,2.02955,2.0298,3571100000.0
2008-03-13 07:15:00,2.0298,2.0303,2.02835,2.0288,5192200000.0
2008-03-13 07:30:00,2.0288,2.03025,2.02875,2.02945,4715600000.0
2008-03-13 07:45:00,2.02945,2.0301,2.02905,2.02955,5515000000.0
2008-03-13 08:00:00,2.02955,2.02995,2.02865,2.02965,2894200000.0
2008-03-13 08:15:00,2.02965,2.03085,2.0292,2.02945,3621800000.0
2008-03-13 08:30:00,2.02945,2.03035,2.02915,2.0302,4144100000.0
2008-03-13 08:45:00,2.03045,2.03045,2.02895,2.0291,2878800000.0
2008-03-13 09:00:00,2.0291,2.02985,2.0287,2.02965,3668000000.0
2008-03-13 09:15:00,2.02965,2.0328,2.02965,2.0327,3362700000.0
2008-03-13 09:30:00,2.0327,2.0348,2.03185,2.0345,4202199998.0
2008-03-13 09:45:00,2.0345,2.0353,2.03175,2.03185,3308300000.0
2008-03-13 10:00:00,2.03185,2.03275,2.0293,2.0311,4086380000.0
2008-03-13 10:15:00,2.0311,2.0335,2.031,2.0332,3666300000.0
2008-03-13 10:30:00,2.0332,2.03555,2.0332,2.03475,3596500000.0
2008-03-13 10:45:00,2.03475,2.03505,2.0331,2.0332,3480400000.0
2008-03-13 11:00:00,2.0332,2.03755,2.0331,2.03755,5214249999.0
2008-03-13 11:15:00,2.03755,2.03755,2.03485,2.03555,4323437500.0
2008-03-13 11:30:00,2.03555,2.03705,2.0355,2.03625,6401600000.0
2008-03-13 11:45:00,2.03625,2.03665,2.03525,2.036,6425200000.0
2008-03-13 12:00:00,2.036,2.03725,2.0358,2.03635,5526575000.0
2008-03-13 12:15:00,2.03635,2.0366,2.0341,2.03515,6022700000.0
2008-03-13 12:30:00,2.03515,2.03735,2.0351,2.0361,5584075000.0
2008-03-13 12:45:00,2.0361,2.03905,2.0359,2.0373,4388500000.0
2008-03-13 13:00:00,2.0373,2.03805,2.0362,2.0362,4813550000.0
2008-03-13 13:15:00,2.0362,2.0365,2.03505,2.0365,5885000000.0
2008-03-13 13:30:00,2.03645,2.0372,2.03615,2.0369,4967000000.0
2008-03-13 13:45:00,2.0369,2.0379,2.03665,2.0371,10294700000.0
2008-03-13 14:00:00,2.03715,2.03735,2.036,2.036,8493800000.0
2008-03-13 14:15:00,2.036,2.0375,2.0358,2.03685,7668900000.0
2008-03-13 14:30:00,2.03685,2.03843,2.0341,2.03485,7978100000.0
2008-03-13 14:45:00,2.03485,2.03705,2.03435,2.03505,9755500000.0
2008-03-13 15:00:00,2.03505,2.0367,2.03385,2.03425,8386300000.0
2008-03-13 15:15:00,2.0342,2.0361,2.03375,2.03485,9004150000.0
2008-03-13 15:30:00,2.03485,2.0366,2.0347,2.0358,7111800000.0
2008-03-13 15:45:00,2.0358,2.0376,2.0357,2.037,7468690000.0
2008-03-13 16:00:00,2.037,2.0374,2.0358,2.036,7036500000.0
2008-03-13 16:15:00,2.036,2.0371,2.03585,2.0364,6540500000.0
2008-03-13 16:30:00,2.0364,2.03675,2.0358,2.0359,10891900000.0
2008-03-13 16:45:00,2.0359,2.03655,2.0358,2.0361,9835200000.0
2008-03-13 17:00:00,2.03605,2.0365,2.03215,2.0323,10168800000.0
2008-03-13 17:15:00,2.03235,2.0341,2.03215,2.03345,7490900000.0
2008-03-13 17:30:00,2.03345,2.03345,2.0302,2.0303,7945500000.0
2008-03-13 17:45:00,2.0303,2.0311,2.03,2.03085,8561000000.0
2008-03-13 18:00:00,2.03095,2.03155,2.03035,2.031,8722600000.0
2008-03-13 18:15:00,2.031,2.0318,2.03,2.0302,5699600000.0
2008-03-13 18:30:00,2.0302,2.031,2.0297,2.03055,6645000000.0
2008-03-13 18:45:00,2.03055,2.0329,2.0301,2.0325,7259700000.0
2008-03-13 19:00:00,2.0325,2.0325,2.0295,2.0296,9883200000.0
2008-03-13 19:15:00,2.02965,2.0301,2.0285,2.0293,10187100000.0
2008-03-13 19:30:00,2.0293,2.0305,2.02865,2.02935,8027200000.0
2008-03-13 19:45:00,2.02935,2.0299,2.0287,2.02955,6910775000.0
2008-03-13 20:00:00,2.02955,2.0298,2.0289,2.02895,7184900000.0
2008-03-13 20:15:00,2.02895,2.0294,2.0283,2.0283,6826600000.0
2008-03-13 20:30:00,2.0283,2.0294,2.02805,2.0292,4077200000.0
2008-03-13 20:45:00,2.0292,2.02925,2.0282,2.0288,3739700000.0
2008-03-13 21:00:00,2.0288,2.02885,2.0281,2.0282,3127900000.0
2008-03-13 21:15:00,2.0282,2.02925,2.02815,2.02875,2812100000.0
2008-03-13 21:30:00,2.02875,2.02945,2.0283,2.0293,2600800000.0
2008-03-13 21:45:00,2.0293,2.03065,2.0293,2.03015,2563600000.0
2008-03-13 22:00:00,2.03015,2.03225,2.03005,2.03215,2626100000.0
2008-03-13 22:15:00,2.03215,2.0326,2.0316,2.0318,3502900000.0
2008-03-13 22:30:00,2.0318,2.0331,2.0314,2.0314,4048100000.0
2008-03-13 22:45:00,2.0314,2.0335,2.03105,2.0332,9632600000.0
2008-03-13 23:00:00,2.0332,2.03338,2.0324,2.0328,4468700000.0
2008-03-13 23:15:00,2.0328,2.0337,2.0327,2.0336,8005600000.0
2008-03-13 23:30:00,2.0336,2.0337,2.0326,2.0328,8133000000.0
2008-03-13 23:45:00,2.0328,2.0331,2.0321,2.0323,6672800000.0
2008-03-14 00:00:00,2.0323,2.0325,2.0322,2.0322,4945300000.0
2008-03-14 00:15:00,2.0322,2.0325,2.032,2.03215,5689600000.0
2008-03-14 00:30:00,2.03215,2.0324,2.032,2.0324,4683600000.0
2008-03-14 00:45:00,2.0324,2.0327,2.03175,2.032,4181600000.0
2008-03-14 01:00:00,2.032,2.0322,2.03145,2.03195,4705900000.0
2008-03-14 01:15:00,2.03195,2.0326,2.0319,2.0323,6829600000.0
2008-03-14 01:30:00,2.0323,2.0328,2.0321,2.0323,6526800000.0
2008-03-14 01:45:00,2.0323,2.0327,2.0318,2.0318,7210400000.0
2008-03-14 02:00:00,2.0318,2.0318,2.0301,2.03055,3316800000.0
2008-03-14 02:15:00,2.03055,2.032,2.03055,2.03125,5131800000.0
2008-03-14 02:30:00,2.03125,2.0316,2.0301,2.0303,7296500000.0
2008-03-14 02:45:00,2.0303,2.0307,2.02935,2.0295,6153500000.0
2008-03-14 03:00:00,2.0295,2.0298,2.02905,2.0295,7637500000.0
2008-03-14 03:15:00,2.0295,2.03,2.0295,2.0296,11163600000.0
2008-03-14 03:30:00,2.0296,2.0308,2.0294,2.0302,5874500000.0
2008-03-14 03:45:00,2.0302,2.0304,2.0299,2.0299,13100800000.0
2008-03-14 04:00:00,2.0299,2.03095,2.0298,2.0308,8930900000.0
2008-03-14 04:15:00,2.0308,2.0309,2.03,2.03005,14293100000.0
2008-03-14 04:30:00,2.03005,2.0309,2.0298,2.0306,6939000000.0
2008-03-14 04:45:00,2.0306,2.0307,2.0301,2.0306,8651900000.0
2008-03-14 05:00:00,2.0306,2.0313,2.03005,2.0306,9375300000.0
2008-03-14 05:15:00,2.0306,2.03105,2.0305,2.0309,12431900000.0
2008-03-14 05:30:00,2.0309,2.0311,2.0299,2.03,7465300000.0
2008-03-14 05:45:00,2.03,2.03025,2.0298,2.03,5013900001.0
2008-03-14 06:00:00,2.03,2.0307,2.03,2.0304,9148500000.0
2008-03-14 06:15:00,2.0304,2.0323,2.0303,2.0316,10229900001.0
2008-03-14 06:30:00,2.0316,2.0322,2.0312,2.032,8872500000.0
2008-03-14 06:45:00,2.032,2.0326,2.0317,2.0322,7426900000.0
2008-03-14 07:00:00,2.0322,2.0328,2.0313,2.0324,8388300000.0
2008-03-14 07:15:00,2.0324,2.0354,2.0324,2.03405,10355199994.0
2008-03-14 07:30:00,2.03405,2.03555,2.0336,2.0343,7565700000.0
2008-03-14 07:45:00,2.0343,2.0345,2.0337,2.034,9383900000.0
2008-03-14 08:00:00,2.034,2.0351,2.0321,2.0322,8053300000.0
2008-03-14 08:15:00,2.0322,2.0344,2.0318,2.0338,9713700000.0
2008-03-14 08:30:00,2.0338,2.034,2.0324,2.0328,7479200000.0
2008-03-14 08:45:00,2.0328,2.0328,2.03215,2.0322,5199200000.0
2008-03-14 09:00:00,2.0322,2.03315,2.03115,2.03145,6771650000.0
2008-03-14 09:15:00,2.03145,2.0331,2.03085,2.03275,4414900000.0
2008-03-14 09:30:00,2.03275,2.0338,2.03145,2.0316,3182450000.0
2008-03-14 09:45:00,2.0316,2.03405,2.03125,2.03275,4700700002.0
2008-03-14 10:00:00,2.03275,2.03275,2.03165,2.03175,10760300005.0
2008-03-14 10:15:00,2.03175,2.0319,2.02975,2.0309,5054700025.0
2008-03-14 10:30:00,2.0309,2.0311,2.02915,2.02955,3648300000.0
2008-03-14 10:45:00,2.02955,2.0297,2.0268,2.0272,3827055000.0
2008-03-14 11:00:00,2.0272,2.02935,2.0267,2.02885,4804900000.0
2008-03-14 11:15:00,2.02885,2.0301,2.0287,2.0296,7967900000.0
2008-03-14 11:30:00,2.0296,2.0297,2.0289,2.0291,8028900000.0
2008-03-14 11:45:00,2.0291,2.0299,2.0286,2.0292,7316200000.0
2008-03-14 12:00:00,2.0292,2.02985,2.02815,2.0285,5638700000.0
2008-03-14 12:15:00,2.0285,2.0296,2.02705,2.02755,5772900000.0
2008-03-14 12:30:00,2.02755,2.0286,2.0272,2.0276,6398350000.0
2008-03-14 12:45:00,2.0276,2.0288,2.0274,2.0276,6431200000.0
2008-03-14 13:00:00,2.0276,2.0282,2.0254,2.0256,5784900000.0
2008-03-14 13:15:00,2.0256,2.026,2.02155,2.02235,3367900000.0
2008-03-14 13:30:00,2.02235,2.02455,2.02135,2.0238,3699900000.0
2008-03-14 13:45:00,2.0238,2.0253,2.02345,2.02515,5403725000.0
2008-03-14 14:00:00,2.0252,2.02705,2.0247,2.02585,4857400000.0
2008-03-14 14:15:00,2.02585,2.0293,2.02575,2.02835,4810300002.0
2008-03-14 14:30:00,2.02995,2.03175,2.0248,2.02615,6072860003.0
2008-03-14 14:45:00,2.0262,2.02815,2.0242,2.027,2790575000.0
2008-03-14 15:00:00,2.027,2.02825,2.0265,2.027,2521750000.0
2008-03-14 15:15:00,2.027,2.0283,2.026,2.0275,3133666287.0
2008-03-14 15:30:00,2.0275,2.0313,2.0275,2.03065,3265040000.0
2008-03-14 15:45:00,2.03065,2.0374,2.0294,2.0373,3305485002.0
2008-03-14 16:00:00,2.0373,2.03855,2.03425,2.0375,3061424996.0
2008-03-14 16:15:00,2.0374,2.0383,2.0345,2.0375,6329350001.0
2008-03-14 16:30:00,2.0375,2.0398,2.0358,2.0377,10852064997.0
2008-03-14 16:45:00,2.0377,2.0391,2.03515,2.0365,8705990000.0
2008-03-14 17:00:00,2.0365,2.0372,2.0336,2.0343,7114003736.0
2008-03-14 17:15:00,2.0343,2.0352,2.03205,2.0328,8197258999.0
2008-03-14 17:30:00,2.0328,2.03385,2.03015,2.03025,3365500000.0
2008-03-14 17:45:00,2.03025,2.0311,2.029,2.0291,3060800000.0
2008-03-14 18:00:00,2.02915,2.03035,2.02865,2.02905,1869000000.0
2008-03-14 18:15:00,2.02885,2.0293,2.02755,2.0279,2414599999.0
2008-03-14 18:30:00,2.0279,2.0312,2.0277,2.0312,3816200000.0
2008-03-14 18:45:00,2.03125,2.0316,2.0285,2.02855,3282180000.0
2008-03-14 19:00:00,2.02855,2.02865,2.0256,2.0263,19000400019.0
2008-03-14 19:15:00,2.0264,2.027,2.025,2.02565,8836499993.0
2008-03-14 19:30:00,2.02565,2.027,2.0237,2.0267,3070400000.0
2008-03-14 19:45:00,2.0267,2.02735,2.0261,2.0264,3211800000.0
2008-03-14 20:00:00,2.0264,2.0264,2.02445,2.0247,2458550000.0
2008-03-14 20:15:00,2.0247,2.026,2.0222,2.0223,1894500000.0
2008-03-14 20:30:00,2.0222,2.0225,2.01975,2.0206,5915750000.0
2008-03-14 20:45:00,2.0206,2.022,2.0198,2.0219,6006000000.0
2008-03-14 21:00:00,2.0218,2.02265,2.0205,2.021,13063300001.0
2008-03-14 21:15:00,2.021,2.0214,2.0196,2.0197,11732200001.0
2008-03-14 21:30:00,2.0197,2.0211,2.0175,2.021,6724339151.0
2008-03-14 21:45:00,2.021,2.0217,2.0203,2.0217,10954200000.0
2008-03-14 22:00:00,2.0217,2.0224,2.0203,2.0204,8349500000.0
2008-03-14 22:15:00,2.0204,2.0208,2.0199,2.02075,12703200000.0
2008-03-14 22:30:00,2.02075,2.0219,2.02075,2.0217,12276200000.0
2008-03-14 22:45:00,2.0217,2.022,2.0197,2.02005,7816700000.0
2008-03-17 00:00:00,2.0167,2.0175,2.0162,2.0168,10411500000.0
2008-03-17 00:15:00,2.0169,2.0171,2.0136,2.0163,10411500000.0
2008-03-17 00:30:00,2.0162,2.021,2.0145,2.0209,10411500000.0
2008-03-17 00:45:00,2.021,2.0224,2.0191,2.0191,9717400000.0
2008-03-17 01:00:00,2.0189,2.0204,2.0187,2.0198,9717400000.0
2008-03-17 01:15:00,2.0197,2.0215,2.0185,2.0188,10411500000.0
2008-03-17 01:30:00,2.0191,2.0194,2.0134,2.0145,10411500000.0
2008-03-17 01:45:00,2.0142,2.0165,2.0128,2.0141,10411500000.0
2008-03-17 02:00:00,2.0185,2.0205,2.0185,2.01955,6268900000.0
2008-03-17 02:15:00,2.01955,2.0216,2.0186,2.0187,8143200000.0
2008-03-17 02:30:00,2.0187,2.01945,2.013,2.0144,6653654161.0
2008-03-17 02:45:00,2.0144,2.01605,2.01265,2.014,7937700000.0
2008-03-17 03:00:00,2.014,2.01715,2.0133,2.01645,10041200000.0
2008-03-17 03:15:00,2.01645,2.01865,2.0162,2.0181,7942050000.0
2008-03-17 03:30:00,2.0181,2.019,2.0155,2.0159,6139800000.0
2008-03-17 03:45:00,2.0159,2.0168,2.0152,2.016,8713500000.0
2008-03-17 04:00:00,2.016,2.0163,2.015,2.0151,9297900000.0
2008-03-17 04:15:00,2.0151,2.0159,2.0098,2.0109,6310725000.0
2008-03-17 04:30:00,2.0109,2.0135,2.0101,2.0112,4886300000.0
2008-03-17 04:45:00,2.0112,2.0119,2.0103,2.01055,3716950000.0
2008-03-17 05:00:00,2.01055,2.0125,2.0101,2.011,4296500000.0
2008-03-17 05:15:00,2.011,2.0128,2.011,2.01205,4309600000.0
2008-03-17 05:30:00,2.01205,2.01415,2.01195,2.0137,6048500000.0
2008-03-17 05:45:00,2.0137,2.01445,2.0132,2.01345,4768750000.0
2008-03-17 06:00:00,2.01345,2.0152,2.0119,2.0152,4754400000.0
2008-03-17 06:15:00,2.0152,2.0159,2.0121,2.0126,5872950000.0
2008-03-17 06:30:00,2.01255,2.0131,2.0116,2.01235,4246300000.0
2008-03-17 06:45:00,2.01235,2.0143,2.01215,2.0134,7176500000.0
2008-03-17 07:00:00,2.0134,2.0139,2.0132,2.0136,4084150000.0
2008-03-17 07:15:00,2.0136,2.0145,2.0129,2.01335,4316400000.0
2008-03-17 07:30:00,2.01335,2.0154,2.0132,2.0146,4339850000.0
2008-03-17 07:45:00,2.0146,2.01485,2.0129,2.0144,5345950000.0
2008-03-17 08:00:00,2.0144,2.0144,2.0115,2.0125,5979450000.0
2008-03-17 08:15:00,2.0125,2.0137,2.0118,2.01365,5192500000.0
2008-03-17 08:30:00,2.01365,2.01575,2.0135,2.01465,2917600000.0
2008-03-17 08:45:00,2.01465,2.01465,2.01255,2.0128,2747550000.0
2008-03-17 09:00:00,2.0128,2.0159,2.0124,2.0155,3152550000.0
2008-03-17 09:15:00,2.0155,2.01605,2.0147,2.01495,3007850000.0
2008-03-17 09:30:00,2.01495,2.0168,2.01495,2.0163,3130450000.0
2008-03-17 09:45:00,2.0163,2.018,2.01488,2.01581,4653700001.0
2008-03-17 10:00:00,2.0163,2.018,2.0139,2.0143,3817800001.0
2008-03-17 10:15:00,2.01435,2.01655,2.0118,2.01385,4876949999.0
2008-03-17 10:30:00,2.01385,2.0203,2.0126,2.0201,9720622497.0
2008-03-17 10:45:00,2.0201,2.023,2.0188,2.0205,5666500002.0
2008-03-17 11:00:00,2.0205,2.02095,2.0186,2.02015,6319800001.0
2008-03-17 11:15:00,2.0201,2.0202,2.01445,2.0151,11863700007.0
2008-03-17 11:30:00,2.0151,2.01665,2.013,2.01655,6100099987.0
2008-03-17 11:45:00,2.01655,2.01735,2.0151,2.0151,7252780000.0
2008-03-17 12:00:00,2.0151,2.0151,2.0089,2.01115,4956460000.0
2008-03-17 12:15:00,2.01115,2.01225,2.01015,2.012,4243000000.0
2008-03-17 12:30:00,2.012,2.0129,2.0076,2.0089,3093500001.0
2008-03-17 12:45:00,2.0089,2.0105,2.005,2.0054,4070260000.0
2008-03-17 13:00:00,2.0053,2.00685,2.00145,2.0024,3915901001.0
2008-03-17 13:15:00,2.0023,2.0046,2.0003,2.0004,3809075000.0
2008-03-17 13:30:00,2.00035,2.0029,1.99925,2.0022,3208100000.0
2008-03-17 13:45:00,2.0022,2.00415,2.00215,2.00375,3601100000.0
2008-03-17 14:00:00,2.0037,2.00475,2.0034,2.0038,3363150000.0
2008-03-17 14:15:00,2.0038,2.00715,2.00325,2.00715,3011300000.0
2008-03-17 14:30:00,2.00715,2.0078,2.00565,2.0059,4914250000.0
2008-03-17 14:45:00,2.0059,2.0062,2.0015,2.0059,6118350000.0
2008-03-17 15:00:00,2.00545,2.0076,2.00445,2.007,6290700000.0
2008-03-17 15:15:00,2.0071,2.0071,2.00355,2.0061,6049050000.0
2008-03-17 15:30:00,2.00605,2.0064,2.0025,2.00315,5889500000.0
2008-03-17 15:45:00,2.00315,2.004,2.00185,2.004,6495420000.0
2008-03-17 16:00:00,2.0038,2.0068,2.00375,2.0059,6423800000.0
2008-03-17 16:15:00,2.0059,2.00625,2.0052,2.0056,5053100000.0
2008-03-17 16:30:00,2.0056,2.0067,2.005,2.0062,5532200000.0
2008-03-17 16:45:00,2.0062,2.0078,2.0059,2.00765,6404500000.0
2008-03-17 17:00:00,2.00765,2.00825,2.0071,2.00795,5242300000.0
2008-03-17 17:15:00,2.0079,2.0108,2.0073,2.0104,5182100000.0
2008-03-17 17:30:00,2.0104,2.011,2.00495,2.0078,5177700000.0
2008-03-17 17:45:00,2.0078,2.0081,2.0007,2.00075,5271100000.0
2008-03-17 18:00:00,2.00075,2.0029,1.99945,2.0027,5034850001.0
2008-03-17 18:15:00,2.0027,2.0027,2.0008,2.002,4603605389.0
2008-03-17 18:30:00,2.002,2.0036,2.0013,2.00245,3179900001.0
2008-03-17 18:45:00,2.0024,2.0056,2.0024,2.0049,10379879990.0
2008-03-17 19:00:00,2.0049,2.0077,2.00465,2.005,7877000001.0
2008-03-17 19:15:00,2.005,2.005,2.00275,2.0037,10427600000.0
2008-03-17 19:30:00,2.0037,2.0039,2.0004,2.0015,9515300000.0
2008-03-17 19:45:00,2.0015,2.0017,2.0003,2.0016,7998700000.0
2008-03-17 20:00:00,2.0016,2.0029,2.0011,2.00195,9550099984.0
2008-03-17 20:15:00,2.00195,2.0027,2.0012,2.0015,12136300000.0
2008-03-17 20:30:00,2.0015,2.0015,2.0006,2.0008,9227799999.0
2008-03-17 20:45:00,2.0008,2.0023,2.0003,2.002,9618500000.0
2008-03-17 21:00:00,2.002,2.0022,2.0008,2.0015,13091900001.0
2008-03-17 21:15:00,2.0015,2.0017,2.0005,2.0013,9105500000.0
2008-03-17 21:30:00,2.0013,2.0017,2.001,2.0011,9853009001.0
2008-03-17 21:45:00,2.0011,2.0015,2.0005,2.00055,16790999999.0
2008-03-17 22:00:00,2.0005,2.0008,1.9949,1.9951,11964596999.0
2008-03-17 22:15:00,1.9951,1.99595,1.99485,1.99555,10602600002.0
2008-03-17 22:30:00,1.99555,1.9983,1.9942,1.9978,11538900000.0
2008-03-17 22:45:00,1.9978,1.99915,1.9976,1.9986,10614900000.0
2008-03-17 23:00:00,1.9986,1.9986,1.99705,1.9974,8581000000.0
2008-03-17 23:15:00,1.9974,1.99815,1.9974,1.99795,8517900000.0
2008-03-17 23:30:00,1.99795,1.9993,1.99795,1.9983,12249100000.0
2008-03-17 23:45:00,1.9983,1.99945,1.99805,1.9992,12317600000.0
2008-03-18 00:00:00,1.9992,1.99935,1.998,1.99855,11888100000.0
2008-03-18 00:15:00,1.99855,1.99905,1.9983,1.9985,11067100000.0
2008-03-18 00:30:00,1.9985,1.9993,1.9981,1.99835,10588200000.0
2008-03-18 00:45:00,1.99835,1.99875,1.996,1.9962,4412400000.0
2008-03-18 01:00:00,1.9962,1.9989,1.9962,1.9983,4999500000.0
2008-03-18 01:15:00,1.9983,1.9989,1.997,1.997,4456300000.0
2008-03-18 01:30:00,1.997,1.9975,1.9954,1.99545,5688300000.0
2008-03-18 01:45:00,1.99545,1.99755,1.9952,1.9968,6376700000.0
2008-03-18 02:00:00,1.997,1.9981,1.9969,1.9973,6399800000.0
2008-03-18 02:15:00,1.9973,1.9989,1.9972,1.9978,6675200000.0
2008-03-18 02:30:00,1.9978,1.999,1.9973,1.9987,14406000000.0
2008-03-18 02:45:00,1.9987,1.999,1.9972,1.9985,18394099975.0
2008-03-18 03:00:00,1.9985,1.9996,1.9981,1.9983,8684700000.0
2008-03-18 03:15:00,1.9983,1.9989,1.9976,1.9979,13807800000.0
2008-03-18 03:30:00,1.9979,1.9986,1.9975,1.9985,8441200000.0
2008-03-18 03:45:00,1.9985,1.9989,1.9981,1.9983,7275200000.0
2008-03-18 04:00:00,1.9983,1.9994,1.9983,1.9991,7651600000.0
2008-03-18 04:15:00,1.9991,2.0003,1.9984,2.0003,8298300000.0
2008-03-18 04:30:00,2.0003,2.0029,1.9994,2.0024,8504000000.0
2008-03-18 04:45:00,2.0024,2.0026,2.0012,2.0023,10343700000.0
2008-03-18 05:00:00,2.0023,2.0042,2.0014,2.00385,14505200000.0
2008-03-18 05:15:00,2.00385,2.00395,2.0025,2.00295,5297100000.0
2008-03-18 05:30:00,2.00295,2.0032,2.0023,2.0032,7774500000.0
2008-03-18 05:45:00,2.0032,2.0045,2.0032,2.0039,8155299999.0
2008-03-18 06:00:00,2.0039,2.0039,2.00315,2.0034,7773500000.0
2008-03-18 06:15:00,2.0034,2.00365,2.0028,2.0028,10292800000.0
2008-03-18 06:30:00,2.0028,2.003,2.00205,2.00285,4338300000.0
2008-03-18 06:45:00,2.00285,2.00285,2.0022,2.0025,6999300000.0
2008-03-18 07:00:00,2.0025,2.00285,2.0023,2.0026,9716600000.0
2008-03-18 07:15:00,2.0026,2.0028,2.00215,2.0028,6744100000.0
2008-03-18 07:30:00,2.0028,2.0028,2.001,2.0013,8005000000.0
2008-03-18 07:45:00,2.0013,2.00215,2.001,2.0018,7730300000.0
2008-03-18 08:00:00,2.0018,2.00245,2.00145,2.0019,10285700000.0
2008-03-18 08:15:00,2.0019,2.0029,2.00135,2.00135,7056100000.0
2008-03-18 08:30:00,2.00135,2.00205,2.0005,2.0012,4447600000.0
2008-03-18 08:45:00,2.0012,2.0017,2.0007,2.00095,3446600000.0
2008-03-18 09:00:00,2.00095,2.0035,2.00095,2.0035,4559600000.0
2008-03-18 09:15:00,2.0035,2.0056,2.0027,2.00515,5464600000.0
2008-03-18 09:30:00,2.00525,2.0068,2.00465,2.00545,6846800000.0
2008-03-18 09:45:00,2.00545,2.0067,2.0045,2.0045,6970500019.0
2008-03-18 10:00:00,2.0045,2.00505,2.00265,2.00425,4096248000.0
2008-03-18 10:15:00,2.00425,2.00475,2.0034,2.00375,3216836000.0
2008-03-18 10:30:00,2.00375,2.00675,2.0036,2.00615,8669164000.0
2008-03-18 10:45:00,2.00615,2.00755,2.00425,2.005,4702738000.0
2008-03-18 11:00:00,2.00485,2.00655,2.00475,2.0063,7107500000.0
2008-03-18 11:15:00,2.0063,2.00935,2.0061,2.00885,9090150902.0
2008-03-18 11:30:00,2.00885,2.0118,2.0045,2.01015,4721510000.0
2008-03-18 11:45:00,2.0101,2.0112,2.0082,2.00895,10092300000.0
2008-03-18 12:00:00,2.00895,2.0141,2.00885,2.01355,5271550000.0
2008-03-18 12:15:00,2.01355,2.0164,2.01285,2.01595,3937520000.0
2008-03-18 12:30:00,2.01605,2.01605,2.0137,2.01415,3751200000.0
2008-03-18 12:45:00,2.01415,2.0148,2.01345,2.01425,3467160000.0
2008-03-18 13:00:00,2.0142,2.0174,2.01405,2.01715,3195700000.0
2008-03-18 13:15:00,2.01715,2.01835,2.0162,2.01685,3566550000.0
2008-03-18 13:30:00,2.01685,2.01685,2.0152,2.0167,3755200000.0
2008-03-18 13:45:00,2.01675,2.01735,2.0146,2.0146,3702400000.0
2008-03-18 14:00:00,2.0146,2.01535,2.0141,2.01525,3714249999.0
2008-03-18 14:15:00,2.01525,2.01755,2.01425,2.01685,4177244784.0
2008-03-18 14:30:00,2.01685,2.0194,2.01595,2.0177,3726850000.0
2008-03-18 14:45:00,2.0177,2.01915,2.0166,2.01905,3321700000.0
2008-03-18 15:00:00,2.01905,2.01945,2.0175,2.0175,3458900000.0
2008-03-18 15:15:00,2.0175,2.01935,2.01625,2.0168,4209700000.0
2008-03-18 15:30:00,2.0168,2.01775,2.01635,2.0164,4260800000.0
2008-03-18 15:45:00,2.01645,2.0185,2.0162,2.01835,4510800000.0
2008-03-18 16:00:00,2.01835,2.01955,2.0177,2.0191,4426600000.0
2008-03-18 16:15:00,2.01925,2.0199,2.01855,2.0186,3798500000.0
2008-03-18 16:30:00,2.0186,2.01955,2.018,2.01935,3753700000.0
2008-03-18 16:45:00,2.0193,2.02025,2.01885,2.01935,4220100000.0
2008-03-18 17:00:00,2.01935,2.0214,2.01925,2.0196,4144640000.0
2008-03-18 17:15:00,2.01965,2.02035,2.01885,2.0194,3822280000.0
2008-03-18 17:30:00,2.0194,2.0198,2.01865,2.0197,3593200000.0
2008-03-18 17:45:00,2.0197,2.02155,2.01935,2.02155,4059550000.0
2008-03-18 18:00:00,2.02155,2.0218,2.02,2.02005,4862750000.0
2008-03-18 18:15:00,2.02005,2.02055,2.0189,2.0198,3597000000.0
2008-03-18 18:30:00,2.0198,2.02135,2.01965,2.0201,5383550004.0
2008-03-18 18:45:00,2.0201,2.021,2.0195,2.0201,11599949996.0
2008-03-18 19:00:00,2.02,2.024,2.0198,2.024,12233800000.0
2008-03-18 19:15:00,2.024,2.0257,2.0228,2.0257,11671799998.0
2008-03-18 19:30:00,2.0257,2.0263,2.0245,2.0259,11811700000.0
2008-03-18 19:45:00,2.026,2.0273,2.0246,2.0252,10444050001.0
2008-03-18 20:00:00,2.0252,2.0255,2.0198,2.02022,14015500000.0
2008-03-18 20:15:00,2.0194,2.02318,2.0165,2.0168,13920500005.0
2008-03-18 20:30:00,2.0168,2.0185,2.0166,2.017,11529200004.0
2008-03-18 20:45:00,2.017,2.01845,2.0152,2.0178,18485399983.0
2008-03-18 21:00:00,2.0178,2.01815,2.0133,2.0135,12155800004.0
2008-03-18 21:15:00,2.0135,2.016,2.0054,2.0151,17318099962.0
2008-03-18 21:30:00,2.0151,2.0162,2.0115,2.0115,14453500013.0
2008-03-18 21:45:00,2.0115,2.0127,2.008,2.008,11056399986.0
2008-03-18 22:00:00,2.008,2.008,2.0049,2.0049,8359100000.0
2008-03-18 22:15:00,2.0049,2.0059,2.0043,2.0055,12692100003.0
2008-03-18 22:30:00,2.0055,2.0059,2.005,2.0052,13382700001.0
2008-03-18 22:45:00,2.0052,2.0063,2.0051,2.0063,14260499976.0
2008-03-18 23:00:00,2.0062,2.0094,2.0062,2.0091,21395500000.0
2008-03-18 23:15:00,2.0069,2.0116,2.0068,2.0071,25001100000.0
2008-03-18 23:30:00,2.0071,2.01,2.007,2.008,24862200002.0
2008-03-18 23:45:00,2.008,2.0091,2.0073,2.0084,18551700008.0
2008-03-19 00:00:00,2.0084,2.0095,2.0083,2.0091,8992500000.0
2008-03-19 00:15:00,2.0091,2.0117,2.00875,2.0111,6226700000.0
2008-03-19 00:30:00,2.0111,2.0113,2.00915,2.0098,6340800000.0
2008-03-19 00:45:00,2.0098,2.0098,2.00805,2.0085,7434200000.0
2008-03-19 01:00:00,2.0085,2.0087,2.0074,2.0082,6086000000.0
2008-03-19 01:15:00,2.0082,2.0095,2.0078,2.0092,8886500000.0
2008-03-19 01:30:00,2.0092,2.00955,2.0092,2.00955,7212000000.0
2008-03-19 01:45:00,2.00955,2.00985,2.00885,2.00885,6829100000.0
2008-03-19 02:00:00,2.00885,2.0095,2.0081,2.00885,4140500000.0
2008-03-19 02:15:00,2.00885,2.00945,2.0086,2.0093,5631400000.0
2008-03-19 02:30:00,2.0093,2.01195,2.0089,2.0114,6137700000.0
2008-03-19 02:45:00,2.0114,2.0114,2.00905,2.00905,7610300000.0
2008-03-19 03:00:00,2.00905,2.00905,2.0072,2.0088,7420350000.0
2008-03-19 03:15:00,2.0088,2.01215,2.0088,2.0108,7125800000.0
2008-03-19 03:30:00,2.0108,2.0114,2.01065,2.01115,6892200000.0
2008-03-19 03:45:00,2.01115,2.012,2.01105,2.0116,5898800000.0
2008-03-19 04:00:00,2.0116,2.01205,2.01115,2.0112,6174400000.0
2008-03-19 04:15:00,2.0112,2.01165,2.011,2.0115,8328500000.0
2008-03-19 04:30:00,2.0115,2.0116,2.0109,2.0114,7021700000.0
2008-03-19 04:45:00,2.0114,2.0114,2.0106,2.0114,7166200000.0
2008-03-19 05:00:00,2.0114,2.01165,2.011,2.0112,8132000000.0
2008-03-19 05:15:00,2.0112,2.0117,2.0109,2.0116,8974400000.0
2008-03-19 05:30:00,2.0116,2.0122,2.01145,2.0121,6895900000.0
2008-03-19 05:45:00,2.0121,2.0123,2.0118,2.0119,8598800000.0
2008-03-19 06:00:00,2.0119,2.012,2.01155,2.0118,8759100000.0
2008-03-19 06:15:00,2.0118,2.01215,2.0115,2.0116,7107000000.0
2008-03-19 06:30:00,2.0116,2.0119,2.0115,2.0119,4173460000.0
2008-03-19 06:45:00,2.0119,2.0123,2.0115,2.0116,5660380000.0
2008-03-19 07:00:00,2.0116,2.0119,2.00655,2.0081,6252400000.0
2008-03-19 07:15:00,2.0081,2.00955,2.0068,2.0069,4828300000.0
2008-03-19 07:30:00,2.0069,2.00825,2.00685,2.0073,5905500000.0
2008-03-19 07:45:00,2.0073,2.0095,2.00695,2.0093,5245300000.0
2008-03-19 08:00:00,2.0093,2.00945,2.00695,2.0081,5512800000.0
2008-03-19 08:15:00,2.0081,2.0081,2.00695,2.00775,5630600000.0
2008-03-19 08:30:00,2.00775,2.00875,2.0074,2.0083,3527900000.0
2008-03-19 08:45:00,2.0083,2.01065,2.0083,2.00935,4053400000.0
2008-03-19 09:00:00,2.0093,2.01185,2.0078,2.01155,3158350000.0
2008-03-19 09:15:00,2.01155,2.01255,2.0112,2.01255,3064300000.0
2008-03-19 09:30:00,2.0126,2.0152,2.01105,2.0137,3451920000.0
2008-03-19 09:45:00,2.0137,2.0143,2.01275,2.01395,2467600000.0
2008-03-19 10:00:00,2.01395,2.0145,2.0113,2.01175,3377400000.0
2008-03-19 10:15:00,2.01175,2.012,2.0101,2.01195,3461800000.0
2008-03-19 10:30:00,2.0119,2.0141,2.0119,2.01315,3196500000.0
2008-03-19 10:45:00,2.01315,2.0141,2.0044,2.00855,4087700000.0
2008-03-19 11:00:00,2.0087,2.0097,2.0048,2.0063,3282550000.0
2008-03-19 11:15:00,2.0063,2.0088,2.0062,2.0063,3151700000.0
2008-03-19 11:30:00,2.00595,2.00605,1.9985,2.00135,3019410000.0
2008-03-19 11:45:00,2.00135,2.0035,2.001,2.0028,3094200000.0
2008-03-19 12:00:00,2.0028,2.003,2.0012,2.00235,3351550000.0
2008-03-19 12:15:00,2.0023,2.0044,2.0021,2.00255,4227300000.0
2008-03-19 12:30:00,2.0026,2.0026,2.00015,2.00055,4396700000.0
2008-03-19 12:45:00,2.00055,2.0007,1.99665,1.99735,3449312500.0
2008-03-19 13:00:00,1.99735,1.9987,1.995,1.99515,3371300000.0
2008-03-19 13:15:00,1.99515,1.99835,1.9951,1.99765,3674300000.0
2008-03-19 13:30:00,1.9976,1.9993,1.9974,1.99755,3582000000.0
2008-03-19 13:45:00,1.99755,1.99805,1.9966,1.99705,3287100000.0
2008-03-19 14:00:00,1.9971,1.9991,1.9969,1.9987,3890500000.0
2008-03-19 14:15:00,1.9987,2.0011,1.99755,2.00105,3727000000.0
2008-03-19 14:30:00,2.0009,2.00265,1.9989,1.9993,3649600000.0
2008-03-19 14:45:00,1.9993,1.9996,1.9965,1.9967,3524300000.0
2008-03-19 15:00:00,1.9967,1.9993,1.99605,1.99645,3991200000.0
2008-03-19 15:15:00,1.99645,1.9965,1.9931,1.9958,4350150000.0
2008-03-19 15:30:00,1.9958,1.9988,1.9956,1.9964,4536280000.0
2008-03-19 15:45:00,1.9964,1.997,1.9943,1.9963,4537800000.0
2008-03-19 16:00:00,1.9963,1.9964,1.99235,1.9938,3894600000.0
2008-03-19 16:15:00,1.9938,1.9942,1.9927,1.99405,4316200000.0
2008-03-19 16:30:00,1.99405,1.9944,1.993,1.993,5077000000.0
2008-03-19 16:45:00,1.99285,1.9935,1.99,1.9906,5105600000.0
2008-03-19 17:00:00,1.9905,1.9907,1.98645,1.98655,4484200000.0
2008-03-19 17:15:00,1.98655,1.9901,1.98595,1.98935,5701200000.0
2008-03-19 17:30:00,1.98935,1.9908,1.9861,1.9871,4903050000.0
2008-03-19 17:45:00,1.9871,1.9879,1.9852,1.9857,6002160000.0
2008-03-19 18:00:00,1.9857,1.9865,1.9842,1.9851,5664900000.0
2008-03-19 18:15:00,1.985,1.985,1.9821,1.9834,5710500000.0
2008-03-19 18:30:00,1.9834,1.9857,1.98335,1.985,5028600000.0
2008-03-19 18:45:00,1.985,1.9855,1.98255,1.9836,5590800000.0
2008-03-19 19:00:00,1.9836,1.98515,1.98345,1.985,8164650000.0
2008-03-19 19:15:00,1.985,1.98625,1.984,1.984,10389840000.0
2008-03-19 19:30:00,1.984,1.9841,1.9823,1.98365,9280600000.0
2008-03-19 19:45:00,1.98365,1.9884,1.9835,1.9883,10823100000.0
2008-03-19 20:00:00,1.9883,1.9887,1.9858,1.9862,10777900000.0
2008-03-19 20:15:00,1.9862,1.98665,1.98505,1.98505,12629000000.0
2008-03-19 20:30:00,1.98505,1.98505,1.9819,1.9827,8932700000.0
2008-03-19 20:45:00,1.9827,1.9848,1.9815,1.9847,8683200000.0
2008-03-19 21:00:00,1.9847,1.9855,1.98245,1.98275,6658900000.0
2008-03-19 21:15:00,1.98275,1.9829,1.9813,1.9817,5599300000.0
2008-03-19 21:30:00,1.9817,1.98185,1.9805,1.98145,2680100000.0
2008-03-19 21:45:00,1.98145,1.9816,1.9803,1.9816,6053400000.0
2008-03-19 22:00:00,1.9816,1.98235,1.9811,1.9823,5576000000.0
2008-03-19 22:15:00,1.9823,1.9842,1.98225,1.98385,4857900000.0
2008-03-19 22:30:00,1.98385,1.985,1.9835,1.985,6722100000.0
2008-03-19 22:45:00,1.985,1.98585,1.98365,1.9839,9224700000.0
2008-03-19 23:00:00,1.9839,1.9839,1.982,1.9828,10962000000.0
2008-03-19 23:15:00,1.9828,1.9846,1.9823,1.9831,13413700000.0
2008-03-19 23:30:00,1.9831,1.98425,1.9831,1.9842,6434900000.0
2008-03-19 23:45:00,1.9842,1.9842,1.9822,1.9828,7637800000.0
2008-03-20 00:00:00,1.9828,1.98395,1.9826,1.9835,7407200000.0
2008-03-20 00:15:00,1.9835,1.985,1.9835,1.9845,8117600000.0
2008-03-20 00:30:00,1.9845,1.98475,1.9841,1.9846,10635500000.0
2008-03-20 00:45:00,1.9846,1.9859,1.9843,1.9852,9683600000.0
2008-03-20 01:00:00,1.9852,1.9857,1.9848,1.9856,8111900000.0
2008-03-20 01:15:00,1.9856,1.988,1.9856,1.9858,8351200000.0
2008-03-20 01:30:00,1.9858,1.9863,1.9843,1.985,7930500000.0
2008-03-20 01:45:00,1.985,1.985,1.9829,1.9831,5999600000.0
2008-03-20 02:00:00,1.9831,1.986,1.9831,1.9854,7548400000.0
2008-03-20 02:15:00,1.9854,1.9858,1.9844,1.9846,7333700000.0
2008-03-20 02:30:00,1.9846,1.9846,1.98215,1.98215,7719800000.0
2008-03-20 02:45:00,1.98215,1.9822,1.98005,1.98055,5987200000.0
2008-03-20 03:00:00,1.98055,1.98205,1.98045,1.9808,8222950000.0
2008-03-20 03:15:00,1.9808,1.9825,1.9805,1.982,4989950000.0
2008-03-20 03:30:00,1.982,1.982,1.98015,1.981,4785600000.0
2008-03-20 03:45:00,1.981,1.9818,1.98065,1.98065,6566600000.0
2008-03-20 04:00:00,1.98065,1.981,1.98025,1.98025,2019100000.0
2008-03-20 04:15:00,1.98025,1.981,1.97835,1.9785,5779100000.0
2008-03-20 04:30:00,1.9785,1.9791,1.97825,1.9791,5567100000.0
2008-03-20 04:45:00,1.9791,1.9791,1.9783,1.9787,8851200000.0
2008-03-20 05:00:00,1.9787,1.9787,1.9773,1.978,7591100000.0
2008-03-20 05:15:00,1.978,1.97935,1.9779,1.9791,8505800000.0
2008-03-20 05:30:00,1.9791,1.97975,1.979,1.9794,9315200000.0
2008-03-20 05:45:00,1.9794,1.98,1.979,1.97985,8398800000.0
2008-03-20 06:00:00,1.97985,1.9812,1.97965,1.9812,5902365000.0
2008-03-20 06:15:00,1.9812,1.9832,1.98095,1.9831,7479200000.0
2008-03-20 06:30:00,1.9831,1.9837,1.9825,1.9829,9286900000.0
2008-03-20 06:45:00,1.9829,1.9829,1.9814,1.982,9014900000.0
2008-03-20 07:00:00,1.982,1.9823,1.9807,1.9813,8162800000.0
2008-03-20 07:15:00,1.9813,1.9826,1.9813,1.9822,8991800000.0
2008-03-20 07:30:00,1.9822,1.98325,1.9818,1.9827,7867800000.0
2008-03-20 07:45:00,1.9827,1.9837,1.98205,1.9833,5157500000.0
2008-03-20 08:00:00,1.9833,1.98345,1.98275,1.9834,1724500000.0
2008-03-20 08:15:00,1.9834,1.9837,1.9821,1.9825,5294600000.0
2008-03-20 08:30:00,1.9825,1.9832,1.98155,1.9818,2904100000.0
2008-03-20 08:45:00,1.9818,1.9828,1.98065,1.98235,3246000000.0
2008-03-20 09:00:00,1.98235,1.9839,1.9816,1.9836,3579199988.0
2008-03-20 09:15:00,1.9836,1.98365,1.98105,1.98135,2939500000.0
2008-03-20 09:30:00,1.98135,1.9831,1.98125,1.9818,3387300000.0
2008-03-20 09:45:00,1.9818,1.9822,1.97815,1.9803,5210200000.0
2008-03-20 10:00:00,1.98025,1.9803,1.97685,1.97715,6018799989.0
2008-03-20 10:15:00,1.97715,1.9795,1.9763,1.9782,4222100000.0
2008-03-20 10:30:00,1.9782,1.979,1.97655,1.9776,4160100000.0
2008-03-20 10:45:00,1.9776,1.979,1.9776,1.9785,3913300000.0
2008-03-20 11:00:00,1.9785,1.97885,1.9755,1.9761,4961400000.0
2008-03-20 11:15:00,1.9761,1.9769,1.9735,1.97445,5460875000.0
2008-03-20 11:30:00,1.97445,1.9838,1.9744,1.978,3481420000.0
2008-03-20 11:45:00,1.978,1.97835,1.97365,1.97545,4106300000.0
2008-03-20 12:00:00,1.97545,1.98035,1.97545,1.97805,4692450000.0
2008-03-20 12:15:00,1.97805,1.98165,1.9775,1.9798,3734600000.0
2008-03-20 12:30:00,1.9798,1.98085,1.97885,1.9801,3925000000.0
2008-03-20 12:45:00,1.9801,1.9814,1.97855,1.98125,4446099999.0
2008-03-20 13:00:00,1.98085,1.98085,1.97885,1.97995,4200000000.0
2008-03-20 13:15:00,1.97995,1.9809,1.97875,1.97985,4069400000.0
2008-03-20 13:30:00,1.9799,1.98105,1.97865,1.97985,3100700000.0
2008-03-20 13:45:00,1.97985,1.9824,1.97965,1.98215,4400100000.0
2008-03-20 14:00:00,1.98215,1.98375,1.9811,1.9819,3773500000.0
2008-03-20 14:15:00,1.9819,1.98315,1.9804,1.982,3893500000.0
2008-03-20 14:30:00,1.982,1.98455,1.98125,1.98315,3968700000.0
2008-03-20 14:45:00,1.98315,1.9832,1.9813,1.9816,4170300000.0
2008-03-20 15:00:00,1.9816,1.98325,1.98135,1.98185,3826900000.0
2008-03-20 15:15:00,1.98175,1.9829,1.9816,1.98265,5063600000.0
2008-03-20 15:30:00,1.98265,1.9831,1.9813,1.98155,4470300000.0
2008-03-20 15:45:00,1.98155,1.98355,1.98105,1.98305,4595800000.0
2008-03-20 16:00:00,1.98305,1.9839,1.98065,1.98075,4438800001.0
2008-03-20 16:15:00,1.98085,1.9824,1.9805,1.98075,3296500000.0
2008-03-20 16:30:00,1.98075,1.9822,1.9784,1.98005,3805000000.0
2008-03-20 16:45:00,1.98005,1.9832,1.9798,1.9818,4654500000.0
2008-03-20 17:00:00,1.9818,1.9821,1.9792,1.9798,3970200000.0
2008-03-20 17:15:00,1.9798,1.98065,1.9783,1.9788,3946800000.0
2008-03-20 17:30:00,1.9788,1.98085,1.97845,1.98065,3559100000.0
2008-03-20 17:45:00,1.98065,1.9825,1.9802,1.98215,4238550000.0
2008-03-20 18:00:00,1.9821,1.98255,1.9807,1.98245,3229800000.0
2008-03-20 18:15:00,1.9824,1.98405,1.98215,1.9828,3696600000.0
2008-03-20 18:30:00,1.9828,1.9835,1.9813,1.98155,4146100000.0
2008-03-20 18:45:00,1.98155,1.9832,1.981,1.9827,4511455000.0
2008-03-20 19:00:00,1.9827,1.9843,1.98225,1.98365,5290400000.0
2008-03-20 19:15:00,1.98365,1.98495,1.9826,1.9848,5036275403.0
2008-03-20 19:30:00,1.9848,1.98495,1.983,1.98405,3758900000.0
2008-03-20 19:45:00,1.98405,1.98475,1.9827,1.9846,3820400000.0
2008-03-20 20:00:00,1.9847,1.98515,1.98305,1.98305,3557400000.0
2008-03-20 20:15:00,1.98305,1.98305,1.98245,1.98265,4141900000.0
2008-03-20 20:30:00,1.98265,1.98325,1.98145,1.9824,3230800000.0
2008-03-20 20:45:00,1.9824,1.98275,1.9821,1.9823,3849500000.0
2008-03-20 21:00:00,1.9823,1.984,1.9822,1.9835,4090600000.0
2008-03-20 21:15:00,1.9835,1.98445,1.9834,1.984,5398600000.0
2008-03-20 21:30:00,1.984,1.98505,1.98345,1.9847,3860400000.0
2008-03-20 21:45:00,1.9847,1.985,1.9835,1.9835,2996000000.0
2008-03-20 22:00:00,1.98355,1.98485,1.98295,1.9845,2770800000.0
2008-03-20 22:15:00,1.9845,1.9848,1.98435,1.9847,4298500000.0
2008-03-20 22:30:00,1.9847,1.98545,1.98425,1.9847,2807300000.0
2008-03-20 22:45:00,1.9847,1.9849,1.98375,1.9849,4602000000.0
2008-03-20 23:00:00,1.9849,1.9882,1.9846,1.9877,18368800000.0
2008-03-20 23:15:00,1.9877,1.9879,1.9845,1.9866,7315200000.0
2008-03-20 23:30:00,1.9866,1.9868,1.9862,1.9863,8481100000.0
2008-03-20 23:45:00,1.9863,1.9867,1.9844,1.9844,8232800000.0
2008-03-21 00:00:00,1.9844,1.9847,1.9844,1.9845,13186400000.0
2008-03-21 00:15:00,1.9845,1.985,1.9841,1.9841,6638000000.0
2008-03-21 00:30:00,1.9841,1.9854,1.9841,1.9843,8386400000.0
2008-03-21 00:45:00,1.9843,1.9855,1.9843,1.9855,7939200000.0
2008-03-21 01:00:00,1.9855,1.986,1.9854,1.9859,7907200000.0
2008-03-21 01:15:00,1.9859,1.9859,1.9853,1.9859,9811200000.0
2008-03-21 01:30:00,1.9859,1.9859,1.9845,1.985,5909100000.0
2008-03-21 01:45:00,1.985,1.9852,1.9843,1.9843,3640000000.0
2008-03-21 02:00:00,1.9843,1.9848,1.9832,1.9839,7066200000.0
2008-03-21 02:15:00,1.9839,1.9846,1.9834,1.9838,8728600000.0
2008-03-21 02:30:00,1.9838,1.9845,1.9833,1.984,6321700000.0
2008-03-21 02:45:00,1.984,1.98405,1.9825,1.9829,9606200000.0
2008-03-21 03:00:00,1.9829,1.9842,1.9824,1.9841,8633700000.0
2008-03-21 03:15:00,1.9841,1.9843,1.9833,1.9841,6724400000.0
2008-03-21 03:30:00,1.9841,1.9843,1.9841,1.9841,11326000000.0
2008-03-21 03:45:00,1.9841,1.9843,1.9838,1.9839,9274300000.0
2008-03-21 04:00:00,1.9839,1.9839,1.9832,1.9837,10443600000.0
2008-03-21 04:15:00,1.9837,1.9843,1.9836,1.9839,10764500000.0
2008-03-21 04:30:00,1.9839,1.9843,1.9836,1.9837,11690200000.0
2008-03-21 04:45:00,1.9837,1.984,1.9836,1.9838,12205100000.0
2008-03-21 05:00:00,1.9838,1.984,1.9836,1.9838,13739200000.0
2008-03-21 05:15:00,1.9838,1.9838,1.9837,1.9837,8030800000.0
2008-03-21 05:30:00,1.9837,1.9842,1.9837,1.9837,8666400000.0
2008-03-21 05:45:00,1.9837,1.98425,1.9837,1.9837,11467400000.0
2008-03-21 06:00:00,1.9837,1.984,1.9836,1.9839,15167200000.0
2008-03-21 06:15:00,1.9839,1.98415,1.9837,1.9841,10993400000.0
2008-03-21 06:30:00,1.9841,1.9857,1.9841,1.9845,17075800000.0
2008-03-21 06:45:00,1.9845,1.9845,1.9843,1.9845,13871000000.0
2008-03-21 07:00:00,1.9845,1.9853,1.9844,1.98455,14766900000.0
2008-03-21 07:15:00,1.98455,1.985,1.9845,1.98465,7387400000.0
2008-03-21 07:30:00,1.98465,1.986,1.9846,1.9852,10917100000.0
2008-03-21 07:45:00,1.9852,1.9857,1.98455,1.9848,8783500000.0
2008-03-21 08:00:00,1.9848,1.986,1.98455,1.9852,8870500000.0
2008-03-21 08:15:00,1.9852,1.9857,1.9851,1.9852,10623200000.0
2008-03-21 08:30:00,1.9852,1.98535,1.98365,1.98385,5799900000.0
2008-03-21 08:45:00,1.98385,1.98385,1.9816,1.983,4619000000.0
2008-03-21 09:00:00,1.983,1.9859,1.983,1.9851,5538000000.0
2008-03-21 09:15:00,1.9851,1.98605,1.98465,1.98465,4056300000.0
2008-03-21 09:30:00,1.98465,1.9851,1.98355,1.984,4151800000.0
2008-03-21 09:45:00,1.984,1.9847,1.98385,1.9845,3941000000.0
2008-03-21 10:00:00,1.9845,1.9848,1.9845,1.9848,2751600000.0
2008-03-21 10:15:00,1.9848,1.9857,1.9845,1.9853,2921000000.0
2008-03-21 10:30:00,1.9853,1.9858,1.9851,1.9852,2676800000.0
2008-03-21 10:45:00,1.9852,1.9854,1.9841,1.9846,4132300000.0
2008-03-21 11:00:00,1.9846,1.9849,1.9842,1.9844,5561400000.0
2008-03-21 11:15:00,1.9844,1.9844,1.983,1.9839,6236200000.0
2008-03-21 11:30:00,1.9839,1.9844,1.9835,1.9842,7343200000.0
2008-03-21 11:45:00,1.9842,1.9845,1.9837,1.98425,4567200000.0
2008-03-21 12:00:00,1.98425,1.9843,1.9831,1.9833,3392800000.0
2008-03-21 12:15:00,1.9833,1.9835,1.98265,1.98275,4177600000.0
2008-03-21 12:30:00,1.98275,1.98335,1.98255,1.9828,2848600000.0
2008-03-21 12:45:00,1.9828,1.9832,1.98205,1.9825,3479100000.0
2008-03-21 13:00:00,1.9825,1.9827,1.98215,1.9823,2682200000.0
2008-03-21 13:15:00,1.9823,1.9827,1.9823,1.9825,2924400000.0
2008-03-21 13:30:00,1.9825,1.98255,1.9825,1.9825,2542000000.0
2008-03-21 13:45:00,1.9825,1.983,1.9823,1.98275,2768600000.0
2008-03-21 14:00:00,1.98275,1.9834,1.98275,1.98305,2175400000.0
2008-03-21 14:15:00,1.98305,1.9836,1.98285,1.98335,2881600000.0
2008-03-21 14:30:00,1.98335,1.9839,1.98315,1.9837,2751400000.0
2008-03-21 14:45:00,1.9837,1.9843,1.9828,1.98395,3081200000.0
2008-03-21 15:00:00,1.98395,1.9842,1.98345,1.9842,2680400000.0
2008-03-21 15:15:00,1.9842,1.98425,1.98375,1.98375,2698000000.0
2008-03-21 15:30:00,1.98375,1.98385,1.98315,1.98315,2606000000.0
2008-03-21 15:45:00,1.98315,1.98345,1.98265,1.98315,3287800000.0
2008-03-21 16:00:00,1.98315,1.9835,1.98305,1.9832,2538300000.0
2008-03-21 16:15:00,1.9832,1.98331,1.98249,1.98289,5496300000.0
2008-03-21 16:30:00,1.98267,1.98327,1.98267,1.9832,4137700000.0
2008-03-21 16:45:00,1.9832,1.9833,1.98255,1.98255,4930700000.0
2008-03-21 17:00:00,1.98255,1.983,1.98245,1.98275,3403400000.0
2008-03-21 17:15:00,1.98275,1.9828,1.9825,1.98275,3403000000.0
2008-03-21 17:30:00,1.98275,1.98285,1.9823,1.9824,3364900000.0
2008-03-21 17:45:00,1.9824,1.9825,1.9824,1.9824,1940100000.0
2008-03-21 18:00:00,1.9824,1.9826,1.98225,1.9824,1474200000.0
2008-03-21 18:15:00,1.9824,1.9824,1.98205,1.9822,3596300000.0
2008-03-21 18:30:00,1.9822,1.9822,1.982,1.9822,786000000.0
2008-03-21 18:45:00,1.9822,1.9823,1.9811,1.9815,7068600002.0
2008-03-21 19:00:00,1.9815,1.9832,1.9815,1.982,13538700000.0
2008-03-21 19:15:00,1.982,1.98225,1.982,1.98205,1997600000.0
2008-03-21 19:30:00,1.98205,1.9823,1.982,1.98215,2043600000.0
2008-03-21 19:45:00,1.98215,1.98215,1.9821,1.9821,2688400000.0
2008-03-21 20:00:00,1.9821,1.9838,1.98175,1.9826,6537500000.0
2008-03-21 20:15:00,1.9826,1.9826,1.9816,1.9816,1486900000.0
2008-03-21 20:30:00,1.9816,1.9816,1.98125,1.9815,2624300000.0
2008-03-21 20:45:00,1.9815,1.98155,1.9812,1.9812,1944200000.0
2008-03-21 21:00:00,1.9812,1.9815,1.9811,1.98135,1840000000.0
2008-03-21 21:15:00,1.98135,1.9815,1.9811,1.9812,2763700000.0
2008-03-21 21:30:00,1.9812,1.9812,1.98115,1.9812,4185000000.0
2008-03-21 21:45:00,1.9812,1.9839,1.9807,1.98215,7837100000.0
2008-03-21 22:00:00,1.98215,1.98225,1.9819,1.982,2113300000.0
2008-03-21 22:15:00,1.982,1.982,1.9817,1.9817,5717800000.0
2008-03-21 22:30:00,1.9817,1.9817,1.98125,1.98125,3193000000.0
2008-03-21 22:45:00,1.98125,1.9817,1.98085,1.9811,4916600000.0
2008-03-24 00:00:00,1.9802,1.9805,1.9799,1.98,2842200000.0
2008-03-24 00:15:00,1.9801,1.9803,1.9797,1.9797,3158000000.0
2008-03-24 00:30:00,1.9795,1.9795,1.9786,1.9786,3473800000.0
2008-03-24 00:45:00,1.9787,1.9795,1.9786,1.9789,3789600000.0
2008-03-24 01:00:00,1.9788,1.9792,1.9787,1.9791,3473800000.0
2008-03-24 01:15:00,1.9789,1.9789,1.9785,1.9786,3158000000.0
2008-03-24 01:30:00,1.9787,1.9787,1.9781,1.9784,3158000000.0
2008-03-24 01:45:00,1.9786,1.9786,1.9781,1.9781,4105400000.0
2008-03-24 02:00:00,1.9787,1.9792,1.9782,1.97865,11981500000.0
2008-03-24 02:15:00,1.97865,1.9789,1.9785,1.9785,8636100000.0
2008-03-24 02:30:00,1.9785,1.9785,1.9781,1.9783,7046600000.0
2008-03-24 02:45:00,1.9783,1.9785,1.9779,1.978,5236500000.0
2008-03-24 03:00:00,1.978,1.9785,1.978,1.9781,6604100000.0
2008-03-24 03:15:00,1.9781,1.9785,1.978,1.9785,6700500000.0
2008-03-24 03:30:00,1.9785,1.9786,1.97815,1.9785,9217200000.0
2008-03-24 03:45:00,1.9785,1.9785,1.9777,1.97775,8306300000.0
2008-03-24 04:00:00,1.97775,1.9782,1.97755,1.97755,7116700000.0
2008-03-24 04:15:00,1.97755,1.9782,1.9771,1.9771,5184400000.0
2008-03-24 04:30:00,1.97715,1.9773,1.97685,1.977,9155700000.0
2008-03-24 04:45:00,1.977,1.9772,1.9769,1.9771,4523000000.0
2008-03-24 05:00:00,1.9771,1.9772,1.97645,1.97645,9557600000.0
2008-03-24 05:15:00,1.97645,1.97655,1.97625,1.9764,8837200000.0
2008-03-24 05:30:00,1.9764,1.9767,1.9756,1.9761,7483850090.0
2008-03-24 05:45:00,1.9761,1.97685,1.9758,1.9758,9475200000.0
2008-03-24 06:00:00,1.9758,1.976,1.9756,1.97588,5032200000.0
2008-03-24 06:15:00,1.9759,1.9764,1.97577,1.9763,2278200000.0
2008-03-24 06:30:00,1.9763,1.9771,1.9762,1.97675,6073600000.0
2008-03-24 06:45:00,1.97675,1.9772,1.9764,1.9766,7408600000.0
2008-03-24 07:00:00,1.9766,1.97715,1.97655,1.9768,11653600000.0
2008-03-24 07:15:00,1.9768,1.9778,1.9768,1.97715,8873900000.0
2008-03-24 07:30:00,1.97715,1.97835,1.97685,1.9778,8420100000.0
2008-03-24 07:45:00,1.9778,1.98075,1.9778,1.97875,6240500000.0
2008-03-24 08:00:00,1.97875,1.9792,1.97745,1.9782,11053700000.0
2008-03-24 08:15:00,1.9782,1.9788,1.9782,1.97855,6790400000.0
2008-03-24 08:30:00,1.97855,1.98015,1.9784,1.9801,3176700000.0
2008-03-24 08:45:00,1.9801,1.98065,1.9792,1.9802,2873200000.0
2008-03-24 09:00:00,1.98015,1.9804,1.9794,1.9795,3594800000.0
2008-03-24 09:15:00,1.9795,1.9795,1.97895,1.979,5327600000.0
2008-03-24 09:30:00,1.979,1.98125,1.97895,1.9808,2715500000.0
2008-03-24 09:45:00,1.9808,1.9808,1.97935,1.97975,1723100000.0
2008-03-24 10:00:00,1.97975,1.98005,1.97875,1.9792,2511700000.0
2008-03-24 10:15:00,1.9792,1.97945,1.97835,1.97865,1759100000.0
2008-03-24 10:30:00,1.97865,1.97995,1.9786,1.97995,2747300000.0
2008-03-24 10:45:00,1.97995,1.9814,1.97995,1.98075,2615400000.0
2008-03-24 11:00:00,1.98075,1.98105,1.9805,1.98065,2367400000.0
2008-03-24 11:15:00,1.98065,1.9809,1.98045,1.98075,2662800000.0
2008-03-24 11:30:00,1.98075,1.98135,1.98075,1.98125,2671700000.0
2008-03-24 11:45:00,1.98125,1.9834,1.98115,1.98265,3515500000.0
2008-03-24 12:00:00,1.98265,1.984,1.9822,1.983,2168012500.0
2008-03-24 12:15:00,1.983,1.98425,1.9829,1.9838,3480900000.0
2008-03-24 12:30:00,1.9838,1.9846,1.9835,1.9839,3811300000.0
2008-03-24 12:45:00,1.9839,1.9842,1.98265,1.9829,3402700000.0
2008-03-24 13:00:00,1.9829,1.984,1.9827,1.98385,2940000000.0
2008-03-24 13:15:00,1.98385,1.98485,1.98385,1.98435,4064700000.0
2008-03-24 13:30:00,1.98435,1.9844,1.9839,1.984,3573500000.0
2008-03-24 13:45:00,1.984,1.98435,1.98325,1.9836,5011100000.0
2008-03-24 14:00:00,1.9836,1.98375,1.98135,1.9816,4212300000.0
2008-03-24 14:15:00,1.9816,1.9822,1.9806,1.9816,5196500000.0
2008-03-24 14:30:00,1.9816,1.98225,1.98135,1.9817,3982000000.0
2008-03-24 14:45:00,1.9817,1.98215,1.98105,1.98165,3732700000.0
2008-03-24 15:00:00,1.98165,1.9834,1.9816,1.9833,3679100000.0
2008-03-24 15:15:00,1.9833,1.98435,1.9828,1.9842,3298600000.0
2008-03-24 15:30:00,1.9842,1.98435,1.9815,1.9818,3813300000.0
2008-03-24 15:45:00,1.9818,1.9829,1.98065,1.982,4132400000.0
2008-03-24 16:00:00,1.982,1.982,1.9777,1.97905,5541800000.0
2008-03-24 16:15:00,1.97905,1.9815,1.9785,1.98145,3229900000.0
2008-03-24 16:30:00,1.98145,1.9837,1.9805,1.9822,3130700000.0
2008-03-24 16:45:00,1.9822,1.98305,1.9807,1.98155,3203200000.0
2008-03-24 17:00:00,1.98155,1.9816,1.97955,1.9809,3135100000.0
2008-03-24 17:15:00,1.9809,1.9836,1.9808,1.9832,2931900000.0
2008-03-24 17:30:00,1.9832,1.9839,1.98175,1.9826,2584600000.0
2008-03-24 17:45:00,1.9826,1.9855,1.9824,1.98505,2740200000.0
2008-03-24 18:00:00,1.98505,1.98575,1.98365,1.98375,2496300000.0
2008-03-24 18:15:00,1.98375,1.98585,1.9836,1.9852,3219800000.0
2008-03-24 18:30:00,1.9852,1.98595,1.9843,1.98585,2488400000.0
2008-03-24 18:45:00,1.98585,1.9868,1.9848,1.98545,3251100000.0
2008-03-24 19:00:00,1.98545,1.98755,1.98545,1.9873,4410700000.0
2008-03-24 19:15:00,1.9873,1.9877,1.9863,1.98655,4402400000.0
2008-03-24 19:30:00,1.98655,1.9872,1.9853,1.9862,4293800000.0
2008-03-24 19:45:00,1.9862,1.9863,1.9853,1.9853,2323800000.0
2008-03-24 20:00:00,1.9853,1.9854,1.98365,1.98475,4676300000.0
2008-03-24 20:15:00,1.98475,1.9849,1.98415,1.98415,2568160000.0
2008-03-24 20:30:00,1.98415,1.98425,1.9832,1.98325,2245440000.0
2008-03-24 20:45:00,1.98325,1.9844,1.98325,1.984,2926240000.0
2008-03-24 21:00:00,1.984,1.98495,1.98395,1.98465,2484320000.0
2008-03-24 21:15:00,1.98465,1.98515,1.9846,1.98485,3609760000.0
2008-03-24 21:30:00,1.98485,1.9855,1.98485,1.98525,2227300000.0
2008-03-24 21:45:00,1.98525,1.98525,1.9847,1.98485,3110400000.0
2008-03-24 22:00:00,1.98485,1.98645,1.9848,1.98645,6397020000.0
2008-03-24 22:15:00,1.98645,1.98705,1.9863,1.98655,3461540000.0
2008-03-24 22:30:00,1.98655,1.98675,1.9855,1.9858,4146680000.0
2008-03-24 22:45:00,1.9858,1.98595,1.98545,1.98555,3958650000.0
2008-03-24 23:00:00,1.98555,1.9859,1.9851,1.9857,18399200000.0
2008-03-24 23:15:00,1.9857,1.98685,1.9857,1.9864,5285600000.0
2008-03-24 23:30:00,1.9864,1.9867,1.9857,1.9867,7526400000.0
2008-03-24 23:45:00,1.9867,1.9877,1.9867,1.9877,6628000000.0
2008-03-25 00:00:00,1.9877,1.9886,1.9876,1.9878,7230940000.0
2008-03-25 00:15:00,1.9878,1.98785,1.9859,1.9862,7110200000.0
2008-03-25 00:30:00,1.9862,1.9862,1.9846,1.9854,7035000000.0
2008-03-25 00:45:00,1.9854,1.9864,1.9854,1.9856,10210720000.0
2008-03-25 01:00:00,1.9856,1.9863,1.9851,1.9857,6676500000.0
2008-03-25 01:15:00,1.9857,1.9872,1.9856,1.9872,7857500000.0
2008-03-25 01:30:00,1.9872,1.9872,1.9857,1.9866,6700800000.0
2008-03-25 01:45:00,1.9866,1.988,1.9866,1.9875,5288860000.0
2008-03-25 02:00:00,1.9875,1.988,1.98665,1.9868,7803300000.0
2008-03-25 02:15:00,1.9868,1.9872,1.9863,1.9869,7837200000.0
2008-03-25 02:30:00,1.9869,1.987,1.9857,1.9866,9811860000.0
2008-03-25 02:45:00,1.9866,1.9885,1.9864,1.9882,9074400000.0
2008-03-25 03:00:00,1.9882,1.9895,1.987,1.98825,14128600012.0
2008-03-25 03:15:00,1.98825,1.98835,1.987,1.9878,7982220000.0
2008-03-25 03:30:00,1.9878,1.9888,1.9877,1.9878,12478760000.0
2008-03-25 03:45:00,1.9878,1.9892,1.9859,1.9892,9952260000.0
2008-03-25 04:00:00,1.9892,1.9904,1.98885,1.9901,7273300000.0
2008-03-25 04:15:00,1.9901,1.99285,1.9899,1.9923,6762700000.0
2008-03-25 04:30:00,1.9923,1.99295,1.9901,1.9915,6195800000.0
2008-03-25 04:45:00,1.9915,1.9922,1.9905,1.9915,6989400000.0
2008-03-25 05:00:00,1.9915,1.99175,1.9892,1.9902,7524000000.0
2008-03-25 05:15:00,1.9902,1.9913,1.99005,1.9912,7152900000.0
2008-03-25 05:30:00,1.9912,1.9916,1.98995,1.9908,8108000000.0
2008-03-25 05:45:00,1.9908,1.99215,1.99005,1.99085,6364700000.0
2008-03-25 06:00:00,1.99085,1.9913,1.99025,1.9913,8776900000.0
2008-03-25 06:15:00,1.9913,1.9927,1.9901,1.99015,6140480000.0
2008-03-25 06:30:00,1.99015,1.99045,1.9889,1.9892,6615500000.0
2008-03-25 06:45:00,1.9892,1.9904,1.9891,1.99,5750800000.0
2008-03-25 07:00:00,1.99,1.9913,1.99,1.9913,5498900000.0
2008-03-25 07:15:00,1.9913,1.99225,1.99095,1.99125,5222400000.0
2008-03-25 07:30:00,1.99125,1.99135,1.9904,1.991,4938800000.0
2008-03-25 07:45:00,1.991,1.9918,1.9909,1.9909,7391680000.0
2008-03-25 08:00:00,1.9909,1.9911,1.99025,1.99075,6674640000.0
2008-03-25 08:15:00,1.99075,1.9929,1.9907,1.9926,5189800000.0
2008-03-25 08:30:00,1.99265,1.99355,1.9915,1.9932,2879000000.0
2008-03-25 08:45:00,1.9932,1.99335,1.9926,1.99305,2690600000.0
2008-03-25 09:00:00,1.99305,1.99355,1.99185,1.992,3034000000.0
2008-03-25 09:15:00,1.992,1.99355,1.99175,1.99225,3418100000.0
2008-03-25 09:30:00,1.99225,1.9928,1.99195,1.99245,3293100001.0
2008-03-25 09:45:00,1.9924,1.99265,1.9907,1.99125,2884800000.0
2008-03-25 10:00:00,1.99125,1.99385,1.99125,1.9937,3619200000.0
2008-03-25 10:15:00,1.9937,1.99385,1.9925,1.993,4197600000.0
2008-03-25 10:30:00,1.993,1.9931,1.9906,1.99155,3630900001.0
2008-03-25 10:45:00,1.99155,1.993,1.9908,1.9921,3861800000.0
2008-03-25 11:00:00,1.9921,1.99255,1.99135,1.99215,3062800000.0
2008-03-25 11:15:00,1.99215,1.9925,1.99125,1.99145,2727350000.0
2008-03-25 11:30:00,1.99155,1.9923,1.99025,1.99225,3867800000.0
2008-03-25 11:45:00,1.99225,1.99315,1.99145,1.9917,4215800000.0
2008-03-25 12:00:00,1.9917,1.9917,1.99095,1.99095,3459200000.0
2008-03-25 12:15:00,1.99095,1.9911,1.98995,1.9906,4064500000.0
2008-03-25 12:30:00,1.9906,1.9929,1.99035,1.9928,4279600000.0
2008-03-25 12:45:00,1.9928,1.99435,1.99235,1.99325,6076086000.0
2008-03-25 13:00:00,1.99325,1.9937,1.9916,1.9931,4593200000.0
2008-03-25 13:15:00,1.9931,1.9939,1.9923,1.99365,6333800000.0
2008-03-25 13:30:00,1.99365,1.9937,1.99225,1.9924,6555000000.0
2008-03-25 13:45:00,1.9924,1.9938,1.9924,1.99355,4388800000.0
2008-03-25 14:00:00,1.9937,1.99435,1.99215,1.99225,7186100000.0
2008-03-25 14:15:00,1.9922,1.9942,1.99175,1.9941,5511800000.0
2008-03-25 14:30:00,1.9941,1.9948,1.993,1.99415,5815230000.0
2008-03-25 14:45:00,1.99425,1.99675,1.99375,1.996,5487100000.0
2008-03-25 15:00:00,1.996,1.99605,1.99415,1.99415,5798162500.0
2008-03-25 15:15:00,1.99405,1.99435,1.993,1.99425,4777600000.0
2008-03-25 15:30:00,1.99425,1.99625,1.99425,1.9955,3754875000.0
2008-03-25 15:45:00,1.9955,1.99835,1.99535,1.99695,3761700000.0
2008-03-25 16:00:00,1.99695,1.99835,1.9957,1.99695,3849912500.0
2008-03-25 16:15:00,1.99695,1.9979,1.99625,1.997,5094800000.0
2008-03-25 16:30:00,1.997,1.9972,1.9961,1.9965,4965500000.0
2008-03-25 16:45:00,1.9965,1.99865,1.9957,1.99795,6855200000.0
2008-03-25 17:00:00,1.99795,1.9982,1.99715,1.9973,6148400000.0
2008-03-25 17:15:00,1.9973,1.9981,1.99715,1.9973,6365000000.0
2008-03-25 17:30:00,1.9972,1.9998,1.996,1.9985,18973029984.0
2008-03-25 17:45:00,1.9985,1.9995,1.9973,1.9995,12349829997.0
2008-03-25 18:00:00,1.9995,2.0007,1.9987,2.0001,2283330000.0
2008-03-25 18:15:00,2.0001,2.0004,1.9989,1.9991,2996780000.0
2008-03-25 18:30:00,1.9991,1.99975,1.9988,1.9994,2513300000.0
2008-03-25 18:45:00,1.9994,2.0018,1.999,2.0,2813200000.0
2008-03-25 19:00:00,2.0,2.0019,2.0,2.0019,2307900000.0
2008-03-25 19:15:00,2.0019,2.002,2.0012,2.00165,1977800000.0
2008-03-25 19:30:00,2.00165,2.00255,2.001,2.00255,2244100000.0
2008-03-25 19:45:00,2.00255,2.00255,2.001,2.00105,2157800000.0
2008-03-25 20:00:00,2.00105,2.00115,2.00005,2.001,1380650000.0
2008-03-25 20:15:00,2.001,2.00235,2.00075,2.0018,1267900000.0
2008-03-25 20:30:00,2.0018,2.0018,2.0006,2.0012,2035500000.0
2008-03-25 20:45:00,2.0012,2.0012,1.9997,1.9998,1554700000.0
2008-03-25 21:00:00,1.9998,2.00075,1.9993,2.0005,3955800000.0
2008-03-25 21:15:00,2.0005,2.0014,2.0001,2.00115,1352600000.0
2008-03-25 21:30:00,2.00115,2.0018,2.001,2.00155,1171400000.0
2008-03-25 21:45:00,2.00155,2.0018,2.00085,2.0009,1279800000.0
2008-03-25 22:00:00,2.0009,2.00215,2.0009,2.00205,1315300000.0
2008-03-25 22:15:00,2.00205,2.0028,2.00195,2.002,1778200000.0
2008-03-25 22:30:00,2.002,2.00595,2.002,2.0055,1703779800.0
2008-03-25 22:45:00,2.0055,2.0067,2.0049,2.0059,1399600000.0
2008-03-25 23:00:00,2.0059,2.0064,2.0047,2.005,21353500000.0
2008-03-25 23:15:00,2.005,2.006,2.005,2.0055,5402400000.0
2008-03-25 23:30:00,2.0055,2.0055,2.0048,2.0048,6797299999.0
2008-03-25 23:45:00,2.0048,2.005,2.0044,2.0046,11297600000.0
2008-03-26 00:00:00,2.0045,2.0062,2.0045,2.0057,8709800000.0
2008-03-26 00:15:00,2.0057,2.00655,2.0054,2.0055,6474000000.0
2008-03-26 00:30:00,2.0055,2.0055,2.00445,2.0047,4824600000.0
2008-03-26 00:45:00,2.0047,2.0049,2.0021,2.0022,11926799989.0
2008-03-26 01:00:00,2.0037,2.004,2.0022,2.0022,16542700000.0
2008-03-26 01:15:00,2.0022,2.0034,2.0019,2.002,16025800074.0
2008-03-26 01:30:00,2.002,2.0057,2.002,2.002,21551999999.0
2008-03-26 01:45:00,2.002,2.0046,2.002,2.0021,25244000000.0
2008-03-26 02:00:00,2.0021,2.0033,2.0021,2.0033,4251900000.0
2008-03-26 02:15:00,2.0033,2.005,2.0029,2.0045,6007000000.0
2008-03-26 02:30:00,2.0045,2.0061,2.00415,2.00415,13193299998.0
2008-03-26 02:45:00,2.00415,2.0048,2.00335,2.004,4787600000.0
2008-03-26 03:00:00,2.004,2.00545,2.00395,2.0048,2832100000.0
2008-03-26 03:15:00,2.0048,2.0053,2.0047,2.0049,3430000000.0
2008-03-26 03:30:00,2.0049,2.0053,2.0049,2.0051,3544300000.0
2008-03-26 03:45:00,2.0051,2.0052,2.00475,2.00495,3340100000.0
2008-03-26 04:00:00,2.00495,2.00525,2.00405,2.0047,2416300000.0
2008-03-26 04:15:00,2.0047,2.00485,2.0041,2.0045,2911600000.0
2008-03-26 04:30:00,2.0045,2.0048,2.00435,2.0048,3975600000.0
2008-03-26 04:45:00,2.0048,2.0049,2.0038,2.0039,2681200000.0
2008-03-26 05:00:00,2.0039,2.0047,2.0039,2.0041,3637800000.0
2008-03-26 05:15:00,2.0041,2.00415,2.0037,2.00415,2904200000.0
2008-03-26 05:30:00,2.00415,2.0042,2.004,2.004,2624000000.0
2008-03-26 05:45:00,2.004,2.004,2.00365,2.0037,2856000000.0
2008-03-26 06:00:00,2.0037,2.00425,2.0031,2.0041,3527200000.0
2008-03-26 06:15:00,2.0041,2.0045,2.004,2.0041,2849600000.0
2008-03-26 06:30:00,2.0041,2.0042,2.0033,2.0034,2944800000.0
2008-03-26 06:45:00,2.0034,2.0036,2.00305,2.0035,5413400000.0
2008-03-26 07:00:00,2.0035,2.00385,2.00335,2.0037,3034800000.0
2008-03-26 07:15:00,2.0037,2.004,2.00355,2.0037,3274100000.0
2008-03-26 07:30:00,2.0037,2.00425,2.0035,2.00395,4773800000.0
2008-03-26 07:45:00,2.00395,2.0043,2.003,2.0031,3189100000.0
2008-03-26 08:00:00,2.0031,2.0044,2.00305,2.0037,3675500000.0
2008-03-26 08:15:00,2.0037,2.00465,2.0027,2.0031,3482300000.0
2008-03-26 08:30:00,2.0031,2.0033,2.0023,2.0023,3254200000.0
2008-03-26 08:45:00,2.0023,2.0039,2.0015,2.00325,3898300000.0
2008-03-26 09:00:00,2.00325,2.00595,2.0027,2.00515,3560100000.0
2008-03-26 09:15:00,2.00515,2.0052,2.0032,2.00365,3529200000.0
2008-03-26 09:30:00,2.00365,2.0049,2.0024,2.00265,3633520000.0
2008-03-26 09:45:00,2.00265,2.0045,2.00265,2.00325,3666100000.0
2008-03-26 10:00:00,2.00315,2.00465,2.00275,2.00325,3690400000.0
2008-03-26 10:15:00,2.00325,2.0038,2.0018,2.0032,4794750000.0
2008-03-26 10:30:00,2.0032,2.00375,2.00275,2.00315,4386500000.0
2008-03-26 10:45:00,2.00315,2.0038,2.00275,2.00345,4348200001.0
2008-03-26 11:00:00,2.0034,2.0094,2.00275,2.00835,4281649995.0
2008-03-26 11:15:00,2.00835,2.0105,2.00785,2.0095,4034850001.0
2008-03-26 11:30:00,2.0095,2.01075,1.996,2.01025,15108900005.0
2008-03-26 11:45:00,2.01025,2.0111,2.0035,2.00405,9477699994.0
2008-03-26 12:00:00,2.00405,2.00415,1.99535,1.99535,4838910000.0
2008-03-26 12:15:00,1.99525,1.9976,1.9951,1.9966,1527000000.0
2008-03-26 12:30:00,1.99655,1.99735,1.9959,1.99615,2115150000.0
2008-03-26 12:45:00,1.99615,1.9976,1.99495,1.99585,2989200000.0
2008-03-26 13:00:00,1.99585,1.9978,1.9958,1.9977,3256200000.0
2008-03-26 13:15:00,1.9977,1.9993,1.99725,1.9992,4379700000.0
2008-03-26 13:30:00,1.9992,1.9998,1.9977,1.99785,3765899999.0
2008-03-26 13:45:00,1.99785,1.9987,1.9968,1.9982,1524550001.0
2008-03-26 14:00:00,1.9982,1.9984,1.9976,1.99795,1583999999.0
2008-03-26 14:15:00,1.99795,1.9992,1.99765,1.99775,1920699998.0
2008-03-26 14:30:00,1.99775,1.99905,1.9953,1.996,4081199997.0
2008-03-26 14:45:00,1.996,1.9967,1.99535,1.9958,5164100001.0
2008-03-26 15:00:00,1.9958,1.9958,1.99315,1.99325,2594900002.0
2008-03-26 15:15:00,1.99325,1.99435,1.9926,1.9941,8450600000.0
2008-03-26 15:30:00,1.9941,1.9964,1.9941,1.9963,3854900001.0
2008-03-26 15:45:00,1.9963,1.9973,1.9952,1.9955,20595299963.0
2008-03-26 16:00:00,1.9957,1.9985,1.9947,1.9966,17485175001.0
2008-03-26 16:15:00,1.9966,1.99845,1.99645,1.99825,5173150000.0
2008-03-26 16:30:00,1.99825,2.0005,1.9982,1.9986,17834299990.0
2008-03-26 16:45:00,1.9986,1.9989,1.9978,1.9986,18332600016.0
2008-03-26 17:00:00,1.9986,1.9994,1.998,1.9984,13956600019.0
2008-03-26 17:15:00,1.9984,2.0041,1.9977,1.9985,20905200011.0
2008-03-26 17:30:00,1.9985,2.0027,1.9983,2.0002,22817650029.0
2008-03-26 17:45:00,2.0031,2.0037,1.9992,2.0017,23988500015.0
2008-03-26 18:00:00,2.0017,2.0022,2.001,2.0018,20234099984.0
2008-03-26 18:15:00,2.0018,2.0069,2.0013,2.003,16306599996.0
2008-03-26 18:30:00,2.003,2.0033,2.0023,2.003,14628300000.0
2008-03-26 18:45:00,2.003,2.00375,2.00265,2.0034,14350259995.0
2008-03-26 19:00:00,2.0034,2.0073,2.0027,2.0068,12288599998.0
2008-03-26 19:15:00,2.0068,2.0082,2.0055,2.0056,19427150022.0
2008-03-26 19:30:00,2.0057,2.0077,2.0053,2.0066,15416100003.0
2008-03-26 19:45:00,2.0066,2.0068,2.005,2.0054,20068000014.0
2008-03-26 20:00:00,2.0058,2.0063,2.004,2.0044,18681099997.0
2008-03-26 20:15:00,2.0044,2.0069,2.0044,2.0056,21240900035.0
2008-03-26 20:30:00,2.0056,2.0065,2.0055,2.006,15662700007.0
2008-03-26 20:45:00,2.0076,2.0077,2.0058,2.0059,16971000004.0
2008-03-26 21:00:00,2.0058,2.0069,2.0055,2.0069,17544800000.0
2008-03-26 21:15:00,2.0069,2.009,2.0065,2.0069,17062899999.0
2008-03-26 21:30:00,2.0069,2.0079,2.0068,2.0077,15981900002.0
2008-03-26 21:45:00,2.0077,2.00785,2.007,2.0073,11693900000.0
2008-03-26 22:00:00,2.0073,2.0087,2.0071,2.0072,21069199960.0
2008-03-26 22:15:00,2.0073,2.0101,2.007,2.01,17053399964.0
2008-03-26 22:30:00,2.01,2.01015,2.007,2.0093,17444027604.0
2008-03-26 22:45:00,2.0093,2.00965,2.007,2.0084,17402100384.0
2008-03-26 23:00:00,2.0084,2.009,2.0071,2.0072,13354600000.0
2008-03-26 23:15:00,2.0072,2.00855,2.0068,2.00815,13989500000.0
2008-03-26 23:30:00,2.00815,2.0086,2.0068,2.00705,13353200000.0
2008-03-26 23:45:00,2.00705,2.0076,2.00675,2.0074,11378200000.0
2008-03-27 00:00:00,2.0074,2.0077,2.0066,2.007,12654500000.0
2008-03-27 00:15:00,2.007,2.0086,2.0068,2.007,13101900000.0
2008-03-27 00:30:00,2.007,2.0076,2.0066,2.0068,18294800000.0
2008-03-27 00:45:00,2.0089,2.0093,2.0063,2.0071,11469400000.0
2008-03-27 01:00:00,2.0071,2.0074,2.0069,2.0073,4595900000.0
2008-03-27 01:15:00,2.0073,2.009,2.0073,2.0086,5986900001.0
2008-03-27 01:30:00,2.0086,2.0092,2.0079,2.009,12148999999.0
2008-03-27 01:45:00,2.009,2.0092,2.00635,2.00715,3580000000.0
2008-03-27 02:00:00,2.00715,2.0086,2.00665,2.00745,8532400000.0
2008-03-27 02:15:00,2.00745,2.0083,2.0073,2.0076,7847800000.0
2008-03-27 02:30:00,2.0076,2.0086,2.0072,2.0086,5382200000.0
2008-03-27 02:45:00,2.0086,2.0092,2.00805,2.0085,5202500000.0
2008-03-27 03:00:00,2.0085,2.0085,2.00515,2.0058,5786300000.0
2008-03-27 03:15:00,2.0058,2.0069,2.0058,2.0068,6891800000.0
2008-03-27 03:30:00,2.0068,2.007,2.0059,2.0063,5884600000.0
2008-03-27 03:45:00,2.0063,2.0067,2.0052,2.0052,2272100000.0
2008-03-27 04:00:00,2.0052,2.0065,2.005,2.00645,4756300000.0
2008-03-27 04:15:00,2.00645,2.00645,2.00465,2.0049,5856700000.0
2008-03-27 04:30:00,2.0049,2.005,2.004,2.00435,6328600000.0
2008-03-27 04:45:00,2.00435,2.0062,2.0043,2.00605,7878100000.0
2008-03-27 05:00:00,2.00605,2.0064,2.00465,2.0052,5342100000.0
2008-03-27 05:15:00,2.0052,2.00535,2.00485,2.0049,3385800000.0
2008-03-27 05:30:00,2.0049,2.0056,2.0048,2.0048,3469600000.0
2008-03-27 05:45:00,2.0048,2.0051,2.0046,2.0051,5933300000.0
2008-03-27 06:00:00,2.0051,2.00615,2.0051,2.0058,4651900000.0
2008-03-27 06:15:00,2.0058,2.0058,2.00525,2.0054,6676700000.0
2008-03-27 06:30:00,2.0054,2.0057,2.0049,2.00535,7149000000.0
2008-03-27 06:45:00,2.00535,2.0054,2.005,2.005,5295200000.0
2008-03-27 07:00:00,2.005,2.0052,2.0048,2.0051,7011000000.0
2008-03-27 07:15:00,2.0051,2.0058,2.0049,2.00575,7918100000.0
2008-03-27 07:30:00,2.00575,2.0073,2.0055,2.0062,7216700000.0
2008-03-27 07:45:00,2.0062,2.00715,2.00555,2.0067,7701600000.0
2008-03-27 08:00:00,2.0067,2.0073,2.005,2.0055,6927800000.0
2008-03-27 08:15:00,2.0055,2.00775,2.00515,2.00635,6372300000.0
2008-03-27 08:30:00,2.00635,2.0073,2.00565,2.00595,4295100000.0
2008-03-27 08:45:00,2.00595,2.0064,2.0034,2.00635,3762499999.0
2008-03-27 09:00:00,2.00635,2.0076,2.00615,2.007,3050200000.0
2008-03-27 09:15:00,2.007,2.007,2.0057,2.0061,3220900000.0
2008-03-27 09:30:00,2.0061,2.00785,2.00605,2.00665,3737600000.0
2008-03-27 09:45:00,2.00655,2.0078,2.00525,2.0054,2868200000.0
2008-03-27 10:00:00,2.00535,2.0082,2.005,2.00775,5130200000.0
2008-03-27 10:15:00,2.00775,2.00995,2.0057,2.00995,3658200000.0
2008-03-27 10:30:00,2.00985,2.0117,2.0094,2.0107,3930900000.0
2008-03-27 10:45:00,2.0107,2.01325,2.0107,2.0124,3756800000.0
2008-03-27 11:00:00,2.0124,2.01285,2.0108,2.01165,3468650000.0
2008-03-27 11:15:00,2.01165,2.0121,2.01015,2.0109,3365350000.0
2008-03-27 11:30:00,2.0109,2.0115,2.0103,2.01095,3832400000.0
2008-03-27 11:45:00,2.01095,2.0113,2.009,2.0095,4575400000.0
2008-03-27 12:00:00,2.0095,2.01315,2.0095,2.0127,5427300000.0
2008-03-27 12:15:00,2.0127,2.01565,2.0127,2.01535,6371300000.0
2008-03-27 12:30:00,2.0153,2.0158,2.0147,2.01555,5585000000.0
2008-03-27 12:45:00,2.01555,2.01745,2.0155,2.016,6760800000.0
2008-03-27 13:00:00,2.016,2.01815,2.016,2.018,5382000000.0
2008-03-27 13:15:00,2.018,2.01925,2.0179,2.0187,7898337500.0
2008-03-27 13:30:00,2.0187,2.01885,2.01755,2.0182,6700553125.0
2008-03-27 13:45:00,2.0182,2.01895,2.0177,2.01805,6274000000.0
2008-03-27 14:00:00,2.0179,2.0179,2.01625,2.0171,5039100000.0
2008-03-27 14:15:00,2.01725,2.01885,2.0171,2.0179,4527700000.0
2008-03-27 14:30:00,2.0179,2.0179,2.01465,2.01465,4495060000.0
2008-03-27 14:45:00,2.01465,2.01525,2.0133,2.0144,6326937500.0
2008-03-27 15:00:00,2.0144,2.01695,2.01425,2.01635,6962000000.0
2008-03-27 15:15:00,2.01635,2.0189,2.0152,2.01865,5137200000.0
2008-03-27 15:30:00,2.01865,2.01875,2.01605,2.01645,5186700000.0
2008-03-27 15:45:00,2.01645,2.0169,2.01505,2.01575,5365037500.0
2008-03-27 16:00:00,2.01575,2.0163,2.0135,2.0145,5546700000.0
2008-03-27 16:15:00,2.0145,2.01505,2.0135,2.01365,6195600000.0
2008-03-27 16:30:00,2.01365,2.0149,2.01115,2.012,4821800000.0
2008-03-27 16:45:00,2.01175,2.01175,2.0097,2.01105,5540900000.0
2008-03-27 17:00:00,2.01105,2.0122,2.0106,2.01205,6312400000.0
2008-03-27 17:15:00,2.01205,2.0128,2.01045,2.0108,5686800000.0
2008-03-27 17:30:00,2.01075,2.01075,2.008,2.00975,5178400000.0
2008-03-27 17:45:00,2.00975,2.0103,2.008,2.00955,5198900000.0
2008-03-27 18:00:00,2.00955,2.0098,2.0081,2.0082,4549600000.0
2008-03-27 18:15:00,2.0083,2.0086,2.0057,2.00595,5625700000.0
2008-03-27 18:30:00,2.00595,2.0075,2.00575,2.00635,4752900000.0
2008-03-27 18:45:00,2.0064,2.00675,2.00575,2.0059,5151400000.0
2008-03-27 19:00:00,2.0059,2.0069,2.00585,2.00665,5776800000.0
2008-03-27 19:15:00,2.00665,2.00725,2.00495,2.00545,7412600000.0
2008-03-27 19:30:00,2.00545,2.0073,2.0047,2.0071,4754400000.0
2008-03-27 19:45:00,2.0071,2.0075,2.0064,2.0065,3444300000.0
2008-03-27 20:00:00,2.0065,2.00685,2.0063,2.00655,3650900000.0
2008-03-27 20:15:00,2.00655,2.00675,2.00435,2.0049,3699300000.0
2008-03-27 20:30:00,2.0049,2.00505,2.00275,2.00325,3854850000.0
2008-03-27 20:45:00,2.0032,2.0043,2.003,2.0035,3205400000.0
2008-03-27 21:00:00,2.0035,2.0043,2.00335,2.00345,3203400000.0
2008-03-27 21:15:00,2.00345,2.00385,2.00295,2.0036,2684600000.0
2008-03-27 21:30:00,2.0036,2.0039,2.0024,2.003,3075200000.0
2008-03-27 21:45:00,2.003,2.00365,2.0028,2.0035,3267800000.0
2008-03-27 22:00:00,2.0035,2.0045,2.00335,2.0045,3937700000.0
2008-03-27 22:15:00,2.0045,2.0046,2.00405,2.00415,5614700000.0
2008-03-27 22:30:00,2.00415,2.0073,2.00375,2.00615,4242000000.0
2008-03-27 22:45:00,2.00615,2.00725,2.0055,2.0069,5380600000.0
2008-03-27 23:00:00,2.0069,2.0077,2.0063,2.0077,11014400000.0
2008-03-27 23:15:00,2.0077,2.0083,2.0075,2.00805,3608000000.0
2008-03-27 23:30:00,2.00805,2.00815,2.00715,2.00725,5506800000.0
2008-03-27 23:45:00,2.00725,2.00725,2.0055,2.006,6664500000.0
2008-03-28 00:00:00,2.006,2.0068,2.00585,2.00615,13741200000.0
2008-03-28 00:15:00,2.00615,2.00615,2.004,2.0044,17780900000.0
2008-03-28 00:30:00,2.0044,2.007,2.004,2.0062,11695799994.0
2008-03-28 00:45:00,2.0062,2.0075,2.00605,2.0069,10219100000.0
2008-03-28 01:00:00,2.0069,2.0075,2.0055,2.0065,8286373400.0
2008-03-28 01:15:00,2.0065,2.0071,2.006,2.0068,8458500000.0
2008-03-28 01:30:00,2.0068,2.0068,2.0063,2.0066,8247800000.0
2008-03-28 01:45:00,2.0066,2.007,2.0065,2.0067,9667600000.0
2008-03-28 02:00:00,2.0067,2.0069,2.0051,2.0053,8332799996.0
2008-03-28 02:15:00,2.0053,2.0068,2.0053,2.006,11924999998.0
2008-03-28 02:30:00,2.006,2.0071,2.0059,2.0063,11083900002.0
2008-03-28 02:45:00,2.0063,2.0068,2.0057,2.0062,10341600000.0
2008-03-28 03:00:00,2.0062,2.0063,2.0035,2.0037,10108400000.0
2008-03-28 03:15:00,2.0037,2.0058,2.0037,2.0055,10052600000.0
2008-03-28 03:30:00,2.0055,2.0074,2.0055,2.0067,5874000000.0
2008-03-28 03:45:00,2.0067,2.0084,2.0062,2.0064,12759500039.0
2008-03-28 04:00:00,2.0064,2.0071,2.0064,2.0068,4598499999.0
2008-03-28 04:15:00,2.0068,2.0072,2.0066,2.007,8511400001.0
2008-03-28 04:30:00,2.007,2.0072,2.0067,2.00715,9846000000.0
2008-03-28 04:45:00,2.00715,2.009,2.0071,2.0085,10643700000.0
2008-03-28 05:00:00,2.0085,2.0089,2.0077,2.0084,7006399999.0
2008-03-28 05:15:00,2.0084,2.009,2.0082,2.0084,10114600000.0
2008-03-28 05:30:00,2.0084,2.0085,2.0073,2.0075,7794300001.0
2008-03-28 05:45:00,2.0075,2.0075,2.0069,2.0071,7182900000.0
2008-03-28 06:00:00,2.0071,2.0082,2.0071,2.0077,5846500000.0
2008-03-28 06:15:00,2.0077,2.0077,2.00675,2.0068,3945800000.0
2008-03-28 06:30:00,2.0068,2.007,2.0067,2.00685,6235800000.0
2008-03-28 06:45:00,2.00685,2.007,2.0061,2.0065,5787100000.0
2008-03-28 07:00:00,2.0065,2.00775,2.0065,2.0074,5521300000.0
2008-03-28 07:15:00,2.0074,2.0074,2.0065,2.007,3696800000.0
2008-03-28 07:30:00,2.007,2.0084,2.0067,2.00685,5957600000.0
2008-03-28 07:45:00,2.00685,2.0069,2.0056,2.00675,6899400000.0
2008-03-28 08:00:00,2.00675,2.00715,2.0045,2.0049,4737000000.0
2008-03-28 08:15:00,2.0049,2.005,2.0042,2.00475,4109200000.0
2008-03-28 08:30:00,2.00475,2.0053,2.0032,2.0047,2772700000.0
2008-03-28 08:45:00,2.0047,2.0047,2.0003,2.00055,2731400000.0
2008-03-28 09:00:00,2.00055,2.00075,1.99855,1.99905,3089350000.0
2008-03-28 09:15:00,1.99905,1.99915,1.9968,1.99785,4070700000.0
2008-03-28 09:30:00,1.99785,1.9984,1.9967,1.9971,2863400000.0
2008-03-28 09:45:00,1.9971,1.9971,1.99355,1.99415,2884700000.0
2008-03-28 10:00:00,1.99415,1.9969,1.99405,1.99495,3215900001.0
2008-03-28 10:15:00,1.99495,1.99535,1.994,1.99435,2885900000.0
2008-03-28 10:30:00,1.99435,1.9975,1.99415,1.99715,3047080000.0
2008-03-28 10:45:00,1.99715,1.99895,1.9953,1.99615,3186100000.0
2008-03-28 11:00:00,1.99635,1.9967,1.9951,1.99555,2850200000.0
2008-03-28 11:15:00,1.99555,1.9966,1.9945,1.9965,2991300000.0
2008-03-28 11:30:00,1.9965,1.99845,1.9931,1.9948,4160800000.0
2008-03-28 11:45:00,1.99485,1.9974,1.9946,1.9969,5774900000.0
2008-03-28 12:00:00,1.9969,1.9982,1.99585,1.99675,4287900000.0
2008-03-28 12:15:00,1.99675,1.9972,1.99465,1.9962,7106600000.0
2008-03-28 12:30:00,1.9962,1.9968,1.9937,1.99375,5550100024.0
2008-03-28 12:45:00,1.99375,1.99705,1.99365,1.99695,3895700000.0
2008-03-28 13:00:00,1.99695,1.99775,1.99605,1.99725,3634100000.0
2008-03-28 13:15:00,1.99725,2.0003,1.9972,1.9996,3777800000.0
2008-03-28 13:30:00,1.9996,2.0017,1.99945,2.0002,4466100000.0
2008-03-28 13:45:00,2.0002,2.0012,1.99885,1.99895,4078700000.0
2008-03-28 14:00:00,1.999,1.99995,1.9986,1.9998,5316500000.0
2008-03-28 14:15:00,1.9998,1.9999,1.99705,1.99775,4773800000.0
2008-03-28 14:30:00,1.99775,1.9996,1.99645,1.9992,4274700000.0
2008-03-28 14:45:00,1.9992,1.9995,1.99815,1.9988,4745400000.0
2008-03-28 15:00:00,1.9988,1.99905,1.99715,1.9975,4805400000.0
2008-03-28 15:15:00,1.99745,1.99785,1.9953,1.9968,4776000000.0
2008-03-28 15:30:00,1.9968,1.99735,1.9946,1.9958,4184000000.0
2008-03-28 15:45:00,1.9958,1.9964,1.9948,1.9959,4934900000.0
2008-03-28 16:00:00,1.9959,1.9959,1.994,1.9946,5806500000.0
2008-03-28 16:15:00,1.9946,1.9965,1.9944,1.99505,3963500000.0
2008-03-28 16:30:00,1.99505,1.9962,1.99445,1.9946,4901300000.0
2008-03-28 16:45:00,1.9946,1.99485,1.99385,1.9944,4239900000.0
2008-03-28 17:00:00,1.9944,1.9944,1.9915,1.99295,3768820000.0
2008-03-28 17:15:00,1.99295,1.9938,1.99205,1.99225,3915300000.0
2008-03-28 17:30:00,1.99225,1.9935,1.99225,1.993,4707200000.0
2008-03-28 17:45:00,1.993,1.9933,1.98865,1.9888,3876700000.0
2008-03-28 18:00:00,1.9888,1.9905,1.9881,1.99035,4421500000.0
2008-03-28 18:15:00,1.99035,1.9913,1.98975,1.9905,4851900000.0
2008-03-28 18:30:00,1.9905,1.99105,1.98995,1.9905,3735000000.0
2008-03-28 18:45:00,1.9905,1.99135,1.99035,1.9904,5009900000.0
2008-03-28 19:00:00,1.9904,1.99225,1.99015,1.99135,7843800000.0
2008-03-28 19:15:00,1.99135,1.99215,1.99105,1.9916,6598100000.0
2008-03-28 19:30:00,1.9916,1.99175,1.98995,1.99175,9182850000.0
2008-03-28 19:45:00,1.99175,1.99205,1.99125,1.9917,7253100000.0
2008-03-28 20:00:00,1.9917,1.99185,1.9912,1.99155,9959050000.0
2008-03-28 20:15:00,1.99155,1.99225,1.99145,1.99195,8996600000.0
2008-03-28 20:30:00,1.99195,1.99245,1.99175,1.99185,7368000000.0
2008-03-28 20:45:00,1.99185,1.99285,1.99095,1.99115,10122300000.0
2008-03-28 21:00:00,1.9912,1.9931,1.99115,1.9927,9274900000.0
2008-03-28 21:15:00,1.9927,1.9938,1.99215,1.9927,3021100000.0
2008-03-28 21:30:00,1.9927,1.9933,1.9924,1.99245,2856295000.0
2008-03-28 21:45:00,1.99245,1.99365,1.9924,1.99365,3373400000.0
2008-03-28 22:00:00,1.99365,1.9947,1.99245,1.99425,5373800000.0
2008-03-28 22:15:00,1.99425,1.99425,1.99335,1.99355,4438700000.0
2008-03-28 22:30:00,1.99355,1.994,1.9932,1.9939,6939000000.0
2008-03-28 22:45:00,1.9939,1.99425,1.9936,1.9938,7701100000.0
2008-03-31 00:00:00,1.9954,1.9957,1.9945,1.9945,5925600000.0
2008-03-31 00:15:00,1.9942,1.9942,1.9914,1.9921,7242400000.0
2008-03-31 00:30:00,1.992,1.9931,1.992,1.9926,6584000000.0
2008-03-31 00:45:00,1.9929,1.9944,1.9927,1.9932,8559200000.0
2008-03-31 01:00:00,1.9931,1.9945,1.9929,1.9938,8559200000.0
2008-03-31 01:15:00,1.9939,1.9943,1.9938,1.9939,5925600000.0
2008-03-31 01:30:00,1.9938,1.9941,1.993,1.993,5925600000.0
2008-03-31 01:45:00,1.9931,1.9935,1.9929,1.9934,5925600000.0
2008-03-31 02:00:00,1.9933,1.9947,1.9933,1.9938,7369600000.0
2008-03-31 02:15:00,1.9938,1.9961,1.99355,1.9955,6674000000.0
2008-03-31 02:30:00,1.9955,1.99575,1.9942,1.9953,6284000000.0
2008-03-31 02:45:00,1.9953,1.9978,1.9941,1.9945,7638600000.0
2008-03-31 03:00:00,1.9945,1.9951,1.9941,1.9942,9292800000.0
2008-03-31 03:15:00,1.9942,1.99505,1.994,1.9947,9942100000.0
2008-03-31 03:30:00,1.9947,1.9965,1.9946,1.9946,12393000001.0
2008-03-31 03:45:00,1.9948,1.9952,1.99385,1.9944,10723999992.0
2008-03-31 04:00:00,1.9944,1.99525,1.9944,1.9952,7658600000.0
2008-03-31 04:15:00,1.9952,1.9956,1.9948,1.9954,14078400000.0
2008-03-31 04:30:00,1.9954,1.9954,1.9944,1.9947,19146300000.0
2008-03-31 04:45:00,1.9947,1.9954,1.99435,1.9954,9416000000.0
2008-03-31 05:00:00,1.9954,1.99635,1.9953,1.9962,6604400000.0
2008-03-31 05:15:00,1.9963,1.99685,1.9956,1.99575,7385200000.0
2008-03-31 05:30:00,1.99575,1.99575,1.9944,1.9948,9334400000.0
2008-03-31 05:45:00,1.9948,1.9952,1.9944,1.9945,7737100000.0
2008-03-31 06:00:00,1.9945,1.9955,1.9944,1.9946,8656300000.0
2008-03-31 06:15:00,1.9946,1.9946,1.9923,1.9925,6050300000.0
2008-03-31 06:30:00,1.9925,1.9927,1.9922,1.9927,5241000000.0
2008-03-31 06:45:00,1.9927,1.9928,1.9923,1.9923,6961300000.0
2008-03-31 07:00:00,1.9923,1.99275,1.9916,1.9925,5450400000.0
2008-03-31 07:15:00,1.9925,1.9937,1.992,1.9925,6223400000.0
2008-03-31 07:30:00,1.9925,1.9925,1.99025,1.9915,3006300000.0
2008-03-31 07:45:00,1.9915,1.9915,1.9885,1.9906,3453500000.0
2008-03-31 08:00:00,1.9906,1.9914,1.9905,1.991,3617200000.0
2008-03-31 08:15:00,1.991,1.9912,1.98955,1.9903,3397600000.0
2008-03-31 08:30:00,1.9903,1.9904,1.98605,1.9864,3136900000.0
2008-03-31 08:45:00,1.9864,1.9875,1.9861,1.9872,3526600000.0
2008-03-31 09:00:00,1.9872,1.9878,1.9857,1.9866,4893996000.0
2008-03-31 09:15:00,1.9866,1.987,1.98575,1.987,5003942000.0
2008-03-31 09:30:00,1.987,1.98795,1.98495,1.98505,3298700000.0
2008-03-31 09:45:00,1.98505,1.9867,1.98495,1.98625,3338680000.0
2008-03-31 10:00:00,1.98625,1.98685,1.9853,1.9859,4222100000.0
2008-03-31 10:15:00,1.9859,1.98695,1.9854,1.986,3940700000.0
2008-03-31 10:30:00,1.986,1.98685,1.9843,1.98515,3867099999.0
2008-03-31 10:45:00,1.98515,1.9867,1.9846,1.9863,4555100000.0
2008-03-31 11:00:00,1.9863,1.98815,1.98605,1.9867,3582900000.0
2008-03-31 11:15:00,1.9867,1.9868,1.9847,1.9853,3362800000.0
2008-03-31 11:30:00,1.98535,1.9866,1.9847,1.9865,3941600000.0
2008-03-31 11:45:00,1.9865,1.9884,1.98645,1.9884,3391400000.0
2008-03-31 12:00:00,1.9885,1.9896,1.98775,1.98805,3179400953.0
2008-03-31 12:15:00,1.98805,1.9899,1.988,1.9886,2045060000.0
2008-03-31 12:30:00,1.9886,1.9899,1.9885,1.9891,1809300000.0
2008-03-31 12:45:00,1.9891,1.9906,1.98825,1.9886,2008560000.0
2008-03-31 13:00:00,1.98845,1.98895,1.9849,1.9857,2656760000.0
2008-03-31 13:15:00,1.9857,1.98665,1.983,1.9832,2626580001.0
2008-03-31 13:30:00,1.9832,1.9832,1.9814,1.9832,3597680000.0
2008-03-31 13:45:00,1.9832,1.9841,1.98195,1.9836,3414030000.0
2008-03-31 14:00:00,1.9836,1.9869,1.98355,1.9869,2361660001.0
2008-03-31 14:15:00,1.9869,1.987,1.9845,1.9854,1801900000.0
2008-03-31 14:30:00,1.9854,1.9863,1.9852,1.986,1786200000.0
2008-03-31 14:45:00,1.986,1.9883,1.9858,1.9877,3235500000.0
2008-03-31 15:00:00,1.9877,1.98865,1.9872,1.9874,3301300000.0
2008-03-31 15:15:00,1.9874,1.9882,1.98565,1.9864,6341474998.0
2008-03-31 15:30:00,1.9864,1.98785,1.98605,1.98625,2977500000.0
2008-03-31 15:45:00,1.98625,1.98835,1.98565,1.98765,6678750001.0
2008-03-31 16:00:00,1.98765,1.9916,1.98765,1.9907,3966360000.0
2008-03-31 16:15:00,1.99075,1.99425,1.9907,1.9941,3941480000.0
2008-03-31 16:30:00,1.9941,1.9944,1.9925,1.9926,4310000000.0
2008-03-31 16:45:00,1.9926,1.9926,1.98655,1.98735,2347499999.0
2008-03-31 17:00:00,1.9875,1.98835,1.98565,1.986,1548100000.0
2008-03-31 17:15:00,1.98605,1.9871,1.98465,1.9867,1771100000.0
2008-03-31 17:30:00,1.9867,1.98715,1.9848,1.98665,1345300000.0
2008-03-31 17:45:00,1.9866,1.9868,1.985,1.98535,4175800001.0
2008-03-31 18:00:00,1.98535,1.98595,1.98495,1.9858,5541800000.0
2008-03-31 18:15:00,1.9858,1.9863,1.984,1.9841,3053700000.0
2008-03-31 18:30:00,1.9841,1.9858,1.9831,1.9856,3611000000.0
2008-03-31 18:45:00,1.9856,1.98695,1.98495,1.9866,8557100000.0
2008-03-31 19:00:00,1.9866,1.98715,1.98575,1.9859,6088700000.0
2008-03-31 19:15:00,1.9859,1.98695,1.98575,1.98695,5318100000.0
2008-03-31 19:30:00,1.98695,1.98725,1.98615,1.98625,7767700000.0
2008-03-31 19:45:00,1.98625,1.98625,1.98455,1.98455,5374600000.0
2008-03-31 20:00:00,1.98455,1.9856,1.9837,1.98555,4534200000.0
2008-03-31 20:15:00,1.98555,1.98565,1.985,1.98505,2849900000.0
2008-03-31 20:30:00,1.98505,1.98535,1.98345,1.9838,2972300000.0
2008-03-31 20:45:00,1.9838,1.9839,1.98265,1.98285,4643500000.0
2008-03-31 21:00:00,1.98285,1.98295,1.9822,1.98265,4952500000.0
2008-03-31 21:15:00,1.98265,1.9832,1.98235,1.98315,3823600000.0
2008-03-31 21:30:00,1.98315,1.98565,1.98265,1.98405,4074300000.0
2008-03-31 21:45:00,1.98405,1.98435,1.98325,1.98435,13823300050.0
2008-03-31 22:00:00,1.98435,1.98475,1.98405,1.98445,15855683066.0
2008-03-31 22:15:00,1.98445,1.9847,1.98415,1.98445,12696700000.0
2008-03-31 22:30:00,1.98445,1.98495,1.98435,1.9844,10529000000.0
2008-03-31 22:45:00,1.9844,1.9847,1.983,1.9835,11502999999.0
2008-03-31 23:00:00,1.9835,1.9835,1.9826,1.9827,13715100000.0
2008-03-31 23:15:00,1.9827,1.9834,1.98265,1.9829,4417800000.0
2008-03-31 23:30:00,1.9829,1.9832,1.98265,1.98295,3329500000.0
2008-03-31 23:45:00,1.98295,1.98325,1.98275,1.98305,4304700000.0
2008-04-01 00:00:00,1.98305,1.9831,1.98125,1.9816,16461800053.0
2008-04-01 00:15:00,1.9816,1.9834,1.9816,1.9825,715600000.0
2008-04-01 00:30:00,1.9825,1.983,1.9821,1.983,938500000.0
2008-04-01 00:45:00,1.983,1.9837,1.98275,1.9837,597700000.0
2008-04-01 01:00:00,1.9837,1.9847,1.98305,1.98305,570400000.0
2008-04-01 01:15:00,1.98305,1.9833,1.9825,1.9829,1259400000.0
2008-04-01 01:30:00,1.9829,1.9832,1.9829,1.9832,476300000.0
2008-04-01 01:45:00,1.9832,1.9834,1.9825,1.98275,6332900000.0
2008-04-01 02:00:00,1.98275,1.9841,1.98225,1.98385,3166300000.0
2008-04-01 02:15:00,1.9839,1.9852,1.9837,1.9845,1858200000.0
2008-04-01 02:30:00,1.9845,1.9845,1.9835,1.98355,1837700000.0
2008-04-01 02:45:00,1.98355,1.9836,1.98225,1.9824,1446800000.0
2008-04-01 03:00:00,1.9824,1.9834,1.9823,1.9831,750300000.0
2008-04-01 03:15:00,1.9831,1.984,1.9831,1.9834,616200000.0
2008-04-01 03:30:00,1.9834,1.9842,1.9822,1.98255,1945300000.0
2008-04-01 03:45:00,1.98255,1.98285,1.9825,1.9826,1325900000.0
2008-04-01 04:00:00,1.9826,1.9834,1.9825,1.9831,936200000.0
2008-04-01 04:15:00,1.9831,1.9836,1.983,1.9833,3248300000.0
2008-04-01 04:30:00,1.9833,1.98365,1.9833,1.9833,1244900000.0
2008-04-01 04:45:00,1.9833,1.9834,1.9831,1.9833,326100000.0
2008-04-01 05:00:00,1.9833,1.9834,1.9833,1.9834,316700000.0
2008-04-01 05:15:00,1.9834,1.98375,1.9834,1.9835,450800000.0
2008-04-01 05:30:00,1.9835,1.9836,1.9829,1.98325,7745900000.0
2008-04-01 05:45:00,1.98325,1.9835,1.98295,1.98305,12904100000.0
2008-04-01 06:00:00,1.98305,1.98355,1.98295,1.9831,6454500000.0
2008-04-01 06:15:00,1.9831,1.9842,1.98305,1.9841,14079000000.0
2008-04-01 06:30:00,1.98385,1.98385,1.98305,1.9835,7203700000.0
2008-04-01 06:45:00,1.9835,1.9837,1.9833,1.98355,6923300000.0
2008-04-01 07:00:00,1.98355,1.98385,1.98275,1.983,11502300000.0
2008-04-01 07:15:00,1.98295,1.9835,1.98245,1.98275,6418500000.0
2008-04-01 07:30:00,1.98275,1.98295,1.97815,1.97915,7657140000.0
2008-04-01 07:45:00,1.97915,1.9803,1.97805,1.9783,707540000.0
2008-04-01 08:00:00,1.9783,1.9801,1.9781,1.97925,725500000.0
2008-04-01 08:15:00,1.97925,1.9805,1.9778,1.97835,875850000.0
2008-04-01 08:30:00,1.97855,1.97925,1.9772,1.97795,8685999997.0
2008-04-01 08:45:00,1.97795,1.97855,1.9758,1.9762,11746411989.0
2008-04-01 09:00:00,1.97625,1.9785,1.97615,1.978,8519735990.0
2008-04-01 09:15:00,1.978,1.97885,1.9772,1.9778,8733299996.0
2008-04-01 09:30:00,1.9778,1.97815,1.97435,1.97455,6017100008.0
2008-04-01 09:45:00,1.97455,1.97625,1.9738,1.97545,3984700000.0
2008-04-01 10:00:00,1.97545,1.97655,1.9751,1.97555,4331200000.0
2008-04-01 10:15:00,1.97555,1.97695,1.97495,1.97665,4634200000.0
2008-04-01 10:30:00,1.97665,1.97825,1.97505,1.97815,6390900000.0
2008-04-01 10:45:00,1.97815,1.9785,1.97695,1.97745,5610900000.0
2008-04-01 11:00:00,1.97745,1.97825,1.9766,1.977,5579500000.0
2008-04-01 11:15:00,1.977,1.97725,1.97555,1.9756,8149900000.0
2008-04-01 11:30:00,1.9756,1.97705,1.97545,1.97615,6922325000.0
2008-04-01 11:45:00,1.97615,1.97805,1.97385,1.9754,5467150000.0
2008-04-01 12:00:00,1.97535,1.9771,1.97435,1.97665,4323900000.0
2008-04-01 12:15:00,1.97665,1.98075,1.9766,1.97945,9136950009.0
2008-04-01 12:30:00,1.97945,1.9804,1.97845,1.9795,12702950020.0
2008-04-01 12:45:00,1.9795,1.9825,1.97915,1.98195,7919600007.0
2008-04-01 13:00:00,1.98195,1.984,1.98185,1.9838,2574462500.0
2008-04-01 13:15:00,1.9838,1.98495,1.983,1.98345,4484224996.0
2008-04-01 13:30:00,1.98345,1.98365,1.9817,1.9825,5988700000.0
2008-04-01 13:45:00,1.9825,1.9868,1.9825,1.98535,5611400000.0
2008-04-01 14:00:00,1.98535,1.98735,1.98375,1.98495,7173100000.0
2008-04-01 14:15:00,1.98485,1.98645,1.98435,1.9858,6104800000.0
2008-04-01 14:30:00,1.9858,1.98595,1.98305,1.9833,4120100000.0
2008-04-01 14:45:00,1.9833,1.9833,1.98065,1.98195,5003200000.0
2008-04-01 15:00:00,1.9818,1.9818,1.97905,1.9802,3660500000.0
2008-04-01 15:15:00,1.9802,1.98205,1.98005,1.9815,3979100000.0
2008-04-01 15:30:00,1.9816,1.98225,1.98025,1.9807,4435700000.0
2008-04-01 15:45:00,1.9807,1.98145,1.9799,1.9803,4010600000.0
2008-04-01 16:00:00,1.9803,1.9815,1.9782,1.9792,3857300000.0
2008-04-01 16:15:00,1.9792,1.97965,1.97535,1.9765,3958400000.0
2008-04-01 16:30:00,1.9765,1.977,1.9728,1.97405,4410000000.0
2008-04-01 16:45:00,1.97405,1.97595,1.97405,1.9755,5159262500.0
2008-04-01 17:00:00,1.97535,1.97655,1.97495,1.97635,3751775000.0
2008-04-01 17:15:00,1.97625,1.97805,1.97575,1.97795,3396437500.0
2008-04-01 17:30:00,1.97795,1.9782,1.97635,1.97755,3286000000.0
2008-04-01 17:45:00,1.97755,1.97825,1.97715,1.97715,3589600000.0
2008-04-01 18:00:00,1.97715,1.9776,1.9763,1.97715,5121200000.0
2008-04-01 18:15:00,1.97715,1.9788,1.97675,1.97685,4637100000.0
2008-04-01 18:30:00,1.97685,1.97805,1.9762,1.9775,2705400000.0
2008-04-01 18:45:00,1.9775,1.97755,1.9763,1.97685,2802700000.0
2008-04-01 19:00:00,1.97685,1.97725,1.9761,1.9762,2964600000.0
2008-04-01 19:15:00,1.9762,1.97665,1.9759,1.97665,2549600000.0
2008-04-01 19:30:00,1.97665,1.97695,1.9743,1.9743,2276000000.0
2008-04-01 19:45:00,1.9743,1.9759,1.9743,1.97505,3310200000.0
2008-04-01 20:00:00,1.97505,1.9758,1.9743,1.97445,6933800000.0
2008-04-01 20:15:00,1.97445,1.9755,1.9741,1.9747,6639400000.0
2008-04-01 20:30:00,1.9747,1.975,1.974,1.97485,8328300000.0
2008-04-01 20:45:00,1.97485,1.97625,1.9748,1.97595,6042500000.0
2008-04-01 21:00:00,1.97595,1.97685,1.97595,1.97645,3157100000.0
2008-04-01 21:15:00,1.97645,1.97705,1.9757,1.97575,3703200000.0
2008-04-01 21:30:00,1.97575,1.9767,1.97535,1.97665,2370600000.0
2008-04-01 21:45:00,1.97665,1.9771,1.9759,1.976,2273800000.0
2008-04-01 22:00:00,1.976,1.97625,1.97575,1.97575,1721200000.0
2008-04-01 22:15:00,1.9757,1.97625,1.9753,1.976,2631900000.0
2008-04-01 22:30:00,1.97595,1.976,1.97475,1.97485,3300500000.0
2008-04-01 22:45:00,1.97485,1.9761,1.9744,1.9756,8576200000.0
2008-04-01 23:00:00,1.9756,1.9756,1.9747,1.9756,8709100000.0
2008-04-01 23:15:00,1.9756,1.9758,1.9749,1.9753,7734100000.0
2008-04-01 23:30:00,1.9753,1.9756,1.975,1.9755,6634600000.0
2008-04-01 23:45:00,1.9755,1.9772,1.9754,1.9772,8050200000.0
2008-04-02 00:00:00,1.9772,1.9772,1.9758,1.97585,9790000000.0
2008-04-02 00:15:00,1.97585,1.9775,1.97585,1.9771,9788300000.0
2008-04-02 00:30:00,1.9771,1.97755,1.9771,1.9774,12390600000.0
2008-04-02 00:45:00,1.9774,1.9779,1.9771,1.9777,4938300000.0
2008-04-02 01:00:00,1.9777,1.978,1.9772,1.9775,7048800000.0
2008-04-02 01:15:00,1.9775,1.9776,1.9765,1.97675,8666100000.0
2008-04-02 01:30:00,1.97675,1.97745,1.9765,1.9769,7379600000.0
2008-04-02 01:45:00,1.9769,1.9789,1.9768,1.9784,8665500000.0
2008-04-02 02:00:00,1.9784,1.9788,1.97765,1.9781,11691999996.0
2008-04-02 02:15:00,1.9781,1.9786,1.9777,1.9786,8097799949.0
2008-04-02 02:30:00,1.9786,1.979,1.9782,1.9782,4510350000.0
2008-04-02 02:45:00,1.9782,1.9785,1.9771,1.9772,13149499999.0
2008-04-02 03:00:00,1.9772,1.9774,1.9771,1.9774,18141599999.0
2008-04-02 03:15:00,1.9774,1.9774,1.9759,1.9766,9297100002.0
2008-04-02 03:30:00,1.9766,1.9774,1.9766,1.9773,11357699997.0
2008-04-02 03:45:00,1.9773,1.9777,1.9771,1.97735,8104400000.0
2008-04-02 04:00:00,1.97735,1.9774,1.9764,1.97665,8754300000.0
2008-04-02 04:15:00,1.97665,1.97705,1.97655,1.97705,3781700000.0
2008-04-02 04:30:00,1.97705,1.97745,1.97685,1.97735,2635500000.0
2008-04-02 04:45:00,1.97735,1.97775,1.97735,1.9775,2921800000.0
2008-04-02 05:00:00,1.9775,1.9783,1.9774,1.97775,5596600000.0
2008-04-02 05:15:00,1.97775,1.9783,1.9777,1.9783,3506800000.0
2008-04-02 05:30:00,1.9783,1.9783,1.97695,1.977,7501600000.0
2008-04-02 05:45:00,1.977,1.9772,1.97595,1.97625,4950700000.0
2008-04-02 06:00:00,1.97625,1.9768,1.97625,1.9765,4083100000.0
2008-04-02 06:15:00,1.9765,1.9765,1.976,1.9765,8835600002.0
2008-04-02 06:30:00,1.9765,1.9782,1.9763,1.9778,4326200000.0
2008-04-02 06:45:00,1.9778,1.97795,1.9771,1.97735,3127100000.0
2008-04-02 07:00:00,1.97735,1.9783,1.9773,1.97775,5861000000.0
2008-04-02 07:15:00,1.97775,1.9781,1.9752,1.9757,3905800000.0
2008-04-02 07:30:00,1.97575,1.9788,1.9747,1.97775,4181299999.0
2008-04-02 07:45:00,1.97775,1.97945,1.97685,1.97825,3647600000.0
2008-04-02 08:00:00,1.97835,1.981,1.97825,1.9794,3710000000.0
2008-04-02 08:15:00,1.9794,1.9796,1.9778,1.97825,3999000000.0
2008-04-02 08:30:00,1.97825,1.9797,1.97805,1.9784,4066600000.0
2008-04-02 08:45:00,1.9784,1.9806,1.97815,1.9803,4293900000.0
2008-04-02 09:00:00,1.9803,1.9809,1.9792,1.9803,4021300000.0
2008-04-02 09:15:00,1.9803,1.9806,1.97845,1.9793,3521700000.0
2008-04-02 09:30:00,1.9793,1.98215,1.97925,1.98085,5543231000.0
2008-04-02 09:45:00,1.9809,1.9816,1.9801,1.9805,2537888000.0
2008-04-02 10:00:00,1.9805,1.98125,1.98015,1.98015,2342600000.0
2008-04-02 10:15:00,1.98015,1.98075,1.9787,1.97895,2812236000.0
2008-04-02 10:30:00,1.97895,1.9836,1.97855,1.98285,3206515192.0
2008-04-02 10:45:00,1.9829,1.983,1.98195,1.9821,3122899000.0
2008-04-02 11:00:00,1.9821,1.98425,1.9821,1.9833,3298505000.0
2008-04-02 11:15:00,1.98325,1.9842,1.98305,1.98355,3653598000.0
2008-04-02 11:30:00,1.98355,1.9837,1.9817,1.9828,3171352000.0
2008-04-02 11:45:00,1.9828,1.9838,1.9805,1.9816,3720760000.0
2008-04-02 12:00:00,1.9816,1.98195,1.9806,1.98155,3457200000.0
2008-04-02 12:15:00,1.98155,1.9817,1.98075,1.98165,2537000000.0
2008-04-02 12:30:00,1.98165,1.98325,1.98165,1.98255,2711800000.0
2008-04-02 12:45:00,1.98255,1.98285,1.982,1.9828,2256000000.0
2008-04-02 13:00:00,1.9828,1.984,1.98235,1.98295,3291400000.0
2008-04-02 13:15:00,1.98295,1.9843,1.98285,1.9841,2498000000.0
2008-04-02 13:30:00,1.9841,1.9842,1.9831,1.9837,2175900000.0
2008-04-02 13:45:00,1.9837,1.9838,1.9828,1.9829,2274600000.0
2008-04-02 14:00:00,1.9829,1.9837,1.9813,1.98235,3194400000.0
2008-04-02 14:15:00,1.98235,1.9832,1.9801,1.98095,3992750000.0
2008-04-02 14:30:00,1.98095,1.98135,1.97945,1.9807,3230000001.0
2008-04-02 14:45:00,1.9807,1.98105,1.97875,1.9795,2785100000.0
2008-04-02 15:00:00,1.9795,1.9803,1.979,1.9797,3921800000.0
2008-04-02 15:15:00,1.97965,1.9806,1.97925,1.97955,4234900000.0
2008-04-02 15:30:00,1.97955,1.98265,1.9794,1.98245,2864700000.0
2008-04-02 15:45:00,1.98245,1.9827,1.98115,1.98205,2980700000.0
2008-04-02 16:00:00,1.98205,1.9836,1.9814,1.98165,3330375000.0
2008-04-02 16:15:00,1.98165,1.98235,1.9813,1.9815,3197700000.0
2008-04-02 16:30:00,1.9815,1.98185,1.9797,1.98075,6719299996.0
2008-04-02 16:45:00,1.98075,1.9818,1.9807,1.98125,9009000000.0
2008-04-02 17:00:00,1.98125,1.983,1.98105,1.98265,13370699999.0
2008-04-02 17:15:00,1.98265,1.9828,1.9816,1.98205,9823199999.0
2008-04-02 17:30:00,1.98205,1.9826,1.9816,1.982,15425399944.0
2008-04-02 17:45:00,1.982,1.98275,1.982,1.9824,10025499989.0
2008-04-02 18:00:00,1.9824,1.9834,1.98195,1.9834,9492600001.0
2008-04-02 18:15:00,1.98335,1.9835,1.982,1.9828,5582100000.0
2008-04-02 18:30:00,1.9828,1.9835,1.98245,1.9826,7932800000.0
2008-04-02 18:45:00,1.9826,1.9845,1.9824,1.9838,7197400000.0
2008-04-02 19:00:00,1.9838,1.9886,1.9838,1.98665,10579950000.0
2008-04-02 19:15:00,1.98665,1.98845,1.98655,1.98795,6056500000.0
2008-04-02 19:30:00,1.98795,1.98905,1.98695,1.9872,7109300000.0
2008-04-02 19:45:00,1.9872,1.9886,1.9872,1.9884,7521300000.0
2008-04-02 20:00:00,1.9884,1.98935,1.98785,1.9885,8031800000.0
2008-04-02 20:15:00,1.9885,1.98895,1.988,1.9886,8884700000.0
2008-04-02 20:30:00,1.9886,1.98905,1.9881,1.98895,5908300000.0
2008-04-02 20:45:00,1.98895,1.9898,1.9881,1.9881,9066900000.0
2008-04-02 21:00:00,1.9881,1.9897,1.9881,1.98935,11914100000.0
2008-04-02 21:15:00,1.98945,1.98945,1.9886,1.98895,11133400000.0
2008-04-02 21:30:00,1.98895,1.9894,1.98655,1.9881,11573400000.0
2008-04-02 21:45:00,1.9881,1.9881,1.9868,1.987,11874350000.0
2008-04-02 22:00:00,1.987,1.9889,1.9869,1.9887,10904000000.0
2008-04-02 22:15:00,1.9887,1.98915,1.9885,1.9887,13493000000.0
2008-04-02 22:30:00,1.9887,1.9889,1.9882,1.9883,11688900000.0
2008-04-02 22:45:00,1.9883,1.9883,1.987,1.9872,10881200000.0
2008-04-02 23:00:00,1.9871,1.98855,1.987,1.9885,20515000000.0
2008-04-02 23:15:00,1.9885,1.9895,1.9882,1.9889,10835900004.0
2008-04-02 23:30:00,1.9889,1.9892,1.9884,1.9886,9862500000.0
2008-04-02 23:45:00,1.9886,1.9886,1.9885,1.9886,11722800000.0
2008-04-03 00:00:00,1.9886,1.9886,1.9872,1.9875,12285000000.0
2008-04-03 00:15:00,1.9875,1.988,1.9875,1.9875,4058500000.0
2008-04-03 00:30:00,1.9875,1.9877,1.9873,1.9873,8303000000.0
2008-04-03 00:45:00,1.9873,1.9877,1.9869,1.9877,9561600000.0
2008-04-03 01:00:00,1.9877,1.9877,1.9864,1.9867,10033500000.0
2008-04-03 01:15:00,1.9867,1.9872,1.9865,1.9869,9580600000.0
2008-04-03 01:30:00,1.9869,1.9869,1.98635,1.9865,11217600001.0
2008-04-03 01:45:00,1.9865,1.9871,1.9864,1.98655,8252400000.0
2008-04-03 02:00:00,1.98655,1.9877,1.9863,1.9874,13142400000.0
2008-04-03 02:15:00,1.9874,1.988,1.9871,1.9876,9761400000.0
2008-04-03 02:30:00,1.9876,1.9877,1.9863,1.9868,10357100000.0
2008-04-03 02:45:00,1.9868,1.9869,1.9862,1.9867,17120000012.0
2008-04-03 03:00:00,1.9867,1.987,1.9864,1.9868,14038800001.0
2008-04-03 03:15:00,1.9868,1.9869,1.9865,1.9867,19156900000.0
2008-04-03 03:30:00,1.9867,1.9873,1.9866,1.9868,13005100000.0
2008-04-03 03:45:00,1.9868,1.987,1.9862,1.9863,18802400000.0
2008-04-03 04:00:00,1.9863,1.98655,1.9857,1.9858,10447500033.0
2008-04-03 04:15:00,1.9858,1.98625,1.9858,1.9861,17257800000.0
2008-04-03 04:30:00,1.9861,1.9862,1.98515,1.9855,17049999990.0
2008-04-03 04:45:00,1.9855,1.98555,1.9853,1.98535,7525500000.0
2008-04-03 05:00:00,1.98535,1.98645,1.98535,1.9862,9086800000.0
2008-04-03 05:15:00,1.9862,1.9864,1.986,1.9864,9095400000.0
2008-04-03 05:30:00,1.9864,1.9867,1.9862,1.9862,8420600000.0
2008-04-03 05:45:00,1.9862,1.9864,1.986,1.9861,14473900000.0
2008-04-03 06:00:00,1.9861,1.9863,1.98515,1.9852,9419100000.0
2008-04-03 06:15:00,1.9852,1.9864,1.98515,1.9857,4491600000.0
2008-04-03 06:30:00,1.9857,1.98655,1.98495,1.98515,5049200000.0
2008-04-03 06:45:00,1.98515,1.987,1.98495,1.9868,4843300000.0
2008-04-03 07:00:00,1.9868,1.9868,1.98585,1.98625,4071700000.0
2008-04-03 07:15:00,1.98625,1.98655,1.98545,1.9863,3799500000.0
2008-04-03 07:30:00,1.9863,1.98655,1.98545,1.98585,3833700000.0
2008-04-03 07:45:00,1.98585,1.9866,1.98565,1.9865,3311000000.0
2008-04-03 08:00:00,1.9865,1.9877,1.9861,1.9868,4513800000.0
2008-04-03 08:15:00,1.9868,1.9881,1.9867,1.98795,4614700000.0
2008-04-03 08:30:00,1.98795,1.9882,1.9869,1.9874,4085600000.0
2008-04-03 08:45:00,1.9874,1.98755,1.98635,1.98645,4031700000.0
2008-04-03 09:00:00,1.98645,1.98715,1.9854,1.9868,4368700000.0
2008-04-03 09:15:00,1.98685,1.987,1.9852,1.98525,5209500000.0
2008-04-03 09:30:00,1.98525,1.9853,1.9802,1.98195,5153656001.0
2008-04-03 09:45:00,1.98195,1.98335,1.98135,1.98305,5829599998.0
2008-04-03 10:00:00,1.98305,1.9833,1.98185,1.98205,5337650001.0
2008-04-03 10:15:00,1.98205,1.98275,1.9797,1.97995,5973799999.0
2008-04-03 10:30:00,1.9798,1.98035,1.97585,1.97955,5714250000.0
2008-04-03 10:45:00,1.97955,1.9823,1.97955,1.9819,6535900001.0
2008-04-03 11:00:00,1.98185,1.98195,1.9791,1.9797,5308600000.0
2008-04-03 11:15:00,1.9797,1.98005,1.97815,1.9797,4755800000.0
2008-04-03 11:30:00,1.97965,1.97975,1.97765,1.9786,4791400000.0
2008-04-03 11:45:00,1.9786,1.98185,1.9776,1.9807,5295400000.0
2008-04-03 12:00:00,1.98065,1.981,1.97875,1.97915,4912500000.0
2008-04-03 12:15:00,1.97915,1.9813,1.97905,1.97965,5253800002.0
2008-04-03 12:30:00,1.9798,1.9824,1.9794,1.9819,6431975000.0
2008-04-03 12:45:00,1.9819,1.9826,1.98125,1.98205,5460500000.0
2008-04-03 13:00:00,1.98215,1.9826,1.9812,1.98155,5179300000.0
2008-04-03 13:15:00,1.98155,1.9838,1.9808,1.9828,4495900000.0
2008-04-03 13:30:00,1.9828,1.98285,1.9808,1.9813,4269400000.0
2008-04-03 13:45:00,1.9813,1.9835,1.98105,1.9832,3866100000.0
2008-04-03 14:00:00,1.9832,1.98325,1.98165,1.9822,4334900000.0
2008-04-03 14:15:00,1.9822,1.98315,1.9816,1.98245,3726400000.0
2008-04-03 14:30:00,1.98245,1.9859,1.98225,1.98425,6254525000.0
2008-04-03 14:45:00,1.98425,1.98535,1.98385,1.98475,5322000000.0
2008-04-03 15:00:00,1.98475,1.98545,1.9837,1.98495,5799362500.0
2008-04-03 15:15:00,1.98495,1.9881,1.9849,1.988,5910749999.0
2008-04-03 15:30:00,1.988,1.99045,1.988,1.9894,5099000000.0
2008-04-03 15:45:00,1.9894,1.99135,1.9889,1.99045,5427400000.0
2008-04-03 16:00:00,1.99045,1.99075,1.9882,1.98835,5962750000.0
2008-04-03 16:15:00,1.98835,1.9902,1.98775,1.99015,5345900000.0
2008-04-03 16:30:00,1.9901,1.994,1.9899,1.99365,5902637500.0
2008-04-03 16:45:00,1.99365,1.99545,1.99235,1.9951,6803262500.0
2008-04-03 17:00:00,1.9951,1.9971,1.9936,1.99705,5001525000.0
2008-04-03 17:15:00,1.9971,1.9975,1.99565,1.9965,6087387500.0
2008-04-03 17:30:00,1.99655,1.9975,1.996,1.9971,6075300000.0
2008-04-03 17:45:00,1.9971,1.99735,1.99555,1.99585,5903600000.0
2008-04-03 18:00:00,1.99585,1.9963,1.99565,1.99585,5827050000.0
2008-04-03 18:15:00,1.99585,1.99635,1.9954,1.99545,7177450000.0
2008-04-03 18:30:00,1.99545,1.99605,1.9938,1.99405,6379000000.0
2008-04-03 18:45:00,1.99405,1.9943,1.99315,1.9936,5074400000.0
2008-04-03 19:00:00,1.99365,1.99465,1.9936,1.99435,7787500000.0
2008-04-03 19:15:00,1.99435,1.99675,1.9943,1.9955,6433400000.0
2008-04-03 19:30:00,1.9955,1.9955,1.99495,1.99535,8524400000.0
2008-04-03 19:45:00,1.99535,1.9958,1.99455,1.9948,8049500000.0
2008-04-03 20:00:00,1.9948,1.9951,1.9942,1.9947,10376100000.0
2008-04-03 20:15:00,1.9947,1.9948,1.9937,1.9944,6912200000.0
2008-04-03 20:30:00,1.9944,1.995,1.9935,1.9949,9878200000.0
2008-04-03 20:45:00,1.9949,1.9954,1.99455,1.9949,8484900000.0
2008-04-03 21:00:00,1.9949,1.995,1.9923,1.9928,6926200000.0
2008-04-03 21:15:00,1.9928,1.9933,1.99245,1.9928,8579400000.0
2008-04-03 21:30:00,1.9928,1.99325,1.9923,1.9932,5796200000.0
2008-04-03 21:45:00,1.9932,1.9942,1.9932,1.994,5082600000.0
2008-04-03 22:00:00,1.994,1.99425,1.9938,1.9941,7062088000.0
2008-04-03 22:15:00,1.99405,1.9957,1.9938,1.9956,7942600000.0
2008-04-03 22:30:00,1.99545,1.9961,1.99535,1.99565,9134800000.0
2008-04-03 22:45:00,1.99565,1.9965,1.9954,1.9964,11404000000.0
2008-04-03 23:00:00,1.9964,1.9966,1.996,1.9963,6794200000.0
2008-04-03 23:15:00,1.9963,1.9965,1.996,1.9961,8962900000.0
2008-04-03 23:30:00,1.9961,1.9964,1.9959,1.9959,13394200000.0
2008-04-03 23:45:00,1.9959,1.9962,1.9957,1.9959,7738100000.0
2008-04-04 00:00:00,1.9959,1.9959,1.995,1.9952,6440350000.0
2008-04-04 00:15:00,1.9952,1.99575,1.9952,1.9954,9699100000.0
2008-04-04 00:30:00,1.9954,1.9956,1.9953,1.9953,4646200000.0
2008-04-04 00:45:00,1.99535,1.99545,1.9941,1.9944,6166600000.0
2008-04-04 01:00:00,1.9944,1.99445,1.99415,1.99425,7922400000.0
2008-04-04 01:15:00,1.99425,1.9947,1.99405,1.99455,15899000000.0
2008-04-04 01:30:00,1.99455,1.9948,1.99445,1.9947,17642900000.0
2008-04-04 01:45:00,1.9947,1.9949,1.9937,1.9937,11593300000.0
2008-04-04 02:00:00,1.9937,1.9947,1.9937,1.99425,11872299999.0
2008-04-04 02:15:00,1.99425,1.9948,1.9936,1.9937,13794800001.0
2008-04-04 02:30:00,1.9936,1.994,1.9929,1.9936,8971600000.0
2008-04-04 02:45:00,1.9936,1.9947,1.9936,1.9943,7918600000.0
2008-04-04 03:00:00,1.9943,1.9944,1.9929,1.99375,12727399985.0
2008-04-04 03:15:00,1.99375,1.9944,1.9937,1.9941,6531500000.0
2008-04-04 03:30:00,1.9941,1.9956,1.9941,1.99525,13235700000.0
2008-04-04 03:45:00,1.99525,1.9954,1.9946,1.9949,11189700000.0
2008-04-04 04:00:00,1.9949,1.99515,1.9945,1.9946,14946600000.0
2008-04-04 04:15:00,1.9946,1.9951,1.9941,1.9951,12570100000.0
2008-04-04 04:30:00,1.99505,1.9958,1.99465,1.9955,13790400000.0
2008-04-04 04:45:00,1.9955,1.99555,1.99515,1.99515,10213700000.0
2008-04-04 05:00:00,1.99515,1.9952,1.99475,1.99475,7829100000.0
2008-04-04 05:15:00,1.99475,1.99485,1.99435,1.9946,7689199997.0
2008-04-04 05:30:00,1.9946,1.9947,1.99385,1.99405,3947800000.0
2008-04-04 05:45:00,1.99405,1.9943,1.99395,1.99405,9118400000.0
2008-04-04 06:00:00,1.99405,1.9944,1.99345,1.9936,8829200000.0
2008-04-04 06:15:00,1.9936,1.9937,1.99325,1.99325,4417200000.0
2008-04-04 06:30:00,1.99325,1.99355,1.9927,1.99325,7147700000.0
2008-04-04 06:45:00,1.99325,1.99455,1.99325,1.9945,6263900000.0
2008-04-04 07:00:00,1.9945,1.9953,1.99445,1.995,3897290000.0
2008-04-04 07:15:00,1.995,1.9964,1.9948,1.99515,4839500000.0
2008-04-04 07:30:00,1.99515,1.9953,1.9946,1.9946,4525950000.0
2008-04-04 07:45:00,1.9946,1.99505,1.99455,1.9948,5960300000.0
2008-04-04 08:00:00,1.9948,1.9948,1.99345,1.9944,6877200000.0
2008-04-04 08:15:00,1.9944,1.99675,1.9944,1.99645,4898000000.0
2008-04-04 08:30:00,1.99645,1.99645,1.99485,1.99575,7362200000.0
2008-04-04 08:45:00,1.99565,1.99645,1.99545,1.9955,7124400000.0
2008-04-04 09:00:00,1.9955,1.99585,1.99475,1.99495,5840300000.0
2008-04-04 09:15:00,1.99495,1.99745,1.99495,1.9972,4862799999.0
2008-04-04 09:30:00,1.9972,2.0009,1.99655,2.0007,5207699999.0
2008-04-04 09:45:00,2.0007,2.0035,1.9992,2.0019,5532300000.0
2008-04-04 10:00:00,2.00195,2.00275,2.00075,2.0009,6944800000.0
2008-04-04 10:15:00,2.0009,2.001,1.99955,1.9998,6294300000.0
2008-04-04 10:30:00,1.9998,2.00005,1.99825,1.99865,7961100000.0
2008-04-04 10:45:00,1.99865,2.00155,1.99865,2.00155,6118400000.0
2008-04-04 11:00:00,2.00155,2.00155,1.99925,1.99965,6970800000.0
2008-04-04 11:15:00,1.99965,2.0007,1.99955,2.00045,7134100000.0
2008-04-04 11:30:00,2.00045,2.00065,1.9995,1.99985,7426300000.0
2008-04-04 11:45:00,1.99985,2.0015,1.99955,2.001,7147700000.0
2008-04-04 12:00:00,2.001,2.00195,1.99965,2.0016,7888500000.0
2008-04-04 12:15:00,2.0016,2.00175,1.99968,1.99995,3773900000.0
2008-04-04 12:30:00,1.99995,2.00075,1.9998,2.0002,7777100000.0
2008-04-04 12:45:00,2.0002,2.00175,1.99975,2.00125,7843100000.0
2008-04-04 13:00:00,2.0013,2.0018,1.99815,1.99855,9188320000.0
2008-04-04 13:15:00,1.99855,2.0004,1.99845,1.99985,10784200000.0
2008-04-04 13:30:00,1.99985,2.00045,1.99885,2.00005,8420100000.0
2008-04-04 13:45:00,2.00005,2.00055,1.99975,1.99985,7064800000.0
2008-04-04 14:00:00,1.9992,2.0016,1.999,2.00155,7169500000.0
2008-04-04 14:15:00,2.00155,2.0017,1.9995,2.0004,5631200000.0
2008-04-04 14:30:00,2.00033,2.0047,1.99325,1.99595,6695899998.0
2008-04-04 14:45:00,1.99595,1.9972,1.99275,1.99465,10336050000.0
2008-04-04 15:00:00,1.99465,1.9951,1.9925,1.9935,6342200000.0
2008-04-04 15:15:00,1.9935,1.9968,1.99345,1.9961,5623200000.0
2008-04-04 15:30:00,1.9961,1.9988,1.99505,1.99745,5864199998.0
2008-04-04 15:45:00,1.9975,1.9982,1.9956,1.99565,6641200000.0
2008-04-04 16:00:00,1.9957,1.997,1.99525,1.99595,5852500000.0
2008-04-04 16:15:00,1.99595,1.9973,1.9955,1.9955,5294575000.0
2008-04-04 16:30:00,1.9955,1.99575,1.99375,1.9941,5095200000.0
2008-04-04 16:45:00,1.9941,1.99485,1.9928,1.9942,5816950000.0
2008-04-04 17:00:00,1.9941,1.99555,1.99285,1.99515,6051000000.0
2008-04-04 17:15:00,1.99515,1.9959,1.9936,1.99445,4647000000.0
2008-04-04 17:30:00,1.99445,1.99605,1.9944,1.9949,4966400000.0
2008-04-04 17:45:00,1.9949,1.9959,1.9936,1.99435,6898900000.0
2008-04-04 18:00:00,1.99435,1.99455,1.99105,1.99135,5703600000.0
2008-04-04 18:15:00,1.99135,1.9929,1.99105,1.99265,7106400000.0
2008-04-04 18:30:00,1.99265,1.99415,1.9916,1.99415,5064500000.0
2008-04-04 18:45:00,1.99415,1.99425,1.9927,1.9934,7956400000.0
2008-04-04 19:00:00,1.9934,1.9937,1.9929,1.99315,7106300000.0
2008-04-04 19:15:00,1.99315,1.9933,1.9924,1.9925,7125800000.0
2008-04-04 19:30:00,1.9925,1.99275,1.99155,1.99155,7702900000.0
2008-04-04 19:45:00,1.99155,1.9925,1.9915,1.992,4933800000.0
2008-04-04 20:00:00,1.992,1.9925,1.99165,1.99245,5131900000.0
2008-04-04 20:15:00,1.99245,1.99325,1.9917,1.99285,6624200000.0
2008-04-04 20:30:00,1.99275,1.99285,1.992,1.9921,3673120900.0
2008-04-04 20:45:00,1.9921,1.99215,1.99125,1.9913,3765760000.0
2008-04-04 21:00:00,1.99125,1.9924,1.99095,1.99225,2802300000.0
2008-04-04 21:15:00,1.99225,1.9939,1.99225,1.99325,3281800000.0
2008-04-04 21:30:00,1.99325,1.99375,1.99285,1.99335,3083900000.0
2008-04-04 21:45:00,1.99335,1.99365,1.992,1.99285,4710300000.0
2008-04-04 22:00:00,1.99295,1.99295,1.99215,1.99235,7887000000.0
2008-04-04 22:15:00,1.99235,1.99325,1.9922,1.99255,6062800000.0
2008-04-04 22:30:00,1.99255,1.9931,1.9921,1.9921,9540100000.0
2008-04-04 22:45:00,1.9921,1.99322,1.9921,1.99304,6434700000.0
2008-04-07 00:00:00,1.9939,1.994,1.9938,1.994,3846999995.0
2008-04-07 00:15:00,1.9939,1.994,1.9931,1.9933,6155199992.0
2008-04-07 00:30:00,1.9932,1.9932,1.9925,1.9926,6155199992.0
2008-04-07 00:45:00,1.9928,1.993,1.9927,1.9928,8463399989.0
2008-04-07 01:00:00,1.993,1.9931,1.9928,1.9929,5385799993.0
2008-04-07 01:15:00,1.9928,1.9932,1.9926,1.9928,10771599986.0
2008-04-07 01:30:00,1.993,1.9932,1.9927,1.9931,6924599991.0
2008-04-07 01:45:00,1.993,1.9931,1.9929,1.993,3846999995.0
2008-04-07 02:00:00,1.99286,1.9933,1.99215,1.99225,8857425626.0
2008-04-07 02:15:00,1.99227,1.9928,1.99143,1.9917,9645710001.0
2008-04-07 02:30:00,1.9917,1.9923,1.9912,1.9912,9700470002.0
2008-04-07 02:45:00,1.99118,1.9915,1.99049,1.99064,9573569999.0
2008-04-07 03:00:00,1.99065,1.9911,1.99023,1.9906,8669683132.0
2008-04-07 03:15:00,1.99055,1.99135,1.99055,1.99085,7915345629.0
2008-04-07 03:30:00,1.9909,1.9912,1.99049,1.9907,8478487501.0
2008-04-07 03:45:00,1.99052,1.991,1.99005,1.99045,9696197499.0
2008-04-07 04:00:00,1.99043,1.9906,1.98841,1.98875,14233993124.0
2008-04-07 04:15:00,1.98875,1.9901,1.98854,1.9899,16055772797.0
2008-04-07 04:30:00,1.9899,1.9901,1.98902,1.9893,14523083131.0
2008-04-07 04:45:00,1.9893,1.9899,1.98858,1.9897,15824958758.0
2008-04-07 05:00:00,1.9897,1.9899,1.98932,1.9896,15630989996.0
2008-04-07 05:15:00,1.9896,1.99,1.98925,1.9895,16240888128.0
2008-04-07 05:30:00,1.9896,1.9907,1.98942,1.9896,15745509998.0
2008-04-07 05:45:00,1.98952,1.9899,1.9893,1.9899,16088761260.0
2008-04-07 06:00:00,1.98975,1.99045,1.98919,1.98948,15577450001.0
2008-04-07 06:15:00,1.9896,1.98995,1.9895,1.9897,17613457500.0
2008-04-07 06:30:00,1.9897,1.98985,1.98955,1.98985,10998750626.0
2008-04-07 06:45:00,1.98975,1.98985,1.98896,1.9892,12897549998.0
2008-04-07 07:00:00,1.98914,1.9898,1.98911,1.9898,15698562499.0
2008-04-07 07:15:00,1.9898,1.9898,1.98924,1.98949,17231087499.0
2008-04-07 07:30:00,1.98955,1.98985,1.9892,1.9894,16960213128.0
2008-04-07 07:45:00,1.9894,1.9897,1.98765,1.98765,13114417505.0
2008-04-07 08:00:00,1.98775,1.98865,1.98707,1.9876,11273459999.0
2008-04-07 08:15:00,1.9876,1.98865,1.9871,1.9872,10664125629.0
2008-04-07 08:30:00,1.9872,1.98755,1.98571,1.987,11704822500.0
2008-04-07 08:45:00,1.98715,1.98775,1.9869,1.9872,14261587501.0
2008-04-07 09:00:00,1.98708,1.9874,1.9858,1.98625,11542870002.0
2008-04-07 09:15:00,1.98635,1.98645,1.98345,1.98475,13378384384.0
2008-04-07 09:30:00,1.98475,1.98635,1.98352,1.9861,12250440001.0
2008-04-07 09:45:00,1.98602,1.9865,1.98465,1.9855,13666405624.0
2008-04-07 10:00:00,1.9856,1.9862,1.98443,1.98458,13771889999.0
2008-04-07 10:15:00,1.98454,1.98715,1.98445,1.98674,14610573757.0
2008-04-07 10:30:00,1.9868,1.9883,1.98644,1.9867,14743000005.0
2008-04-07 10:45:00,1.98665,1.988,1.9863,1.98665,13735632498.0
2008-04-07 11:00:00,1.98665,1.9882,1.98642,1.98755,13667052503.0
2008-04-07 11:15:00,1.98745,1.98835,1.98714,1.9878,12277345629.0
2008-04-07 11:30:00,1.9878,1.98785,1.98595,1.98639,12921187496.0
2008-04-07 11:45:00,1.9865,1.9876,1.9863,1.98645,14123120000.0
2008-04-07 12:00:00,1.98645,1.98935,1.98608,1.9878,15122713129.0
2008-04-07 12:15:00,1.9878,1.98965,1.98776,1.98791,14934087498.0
2008-04-07 12:30:00,1.98784,1.988,1.9861,1.98645,16376274997.0
2008-04-07 12:45:00,1.98638,1.98715,1.98565,1.98715,14589948132.0
2008-04-07 13:00:00,1.98705,1.98765,1.98652,1.9869,18901025633.0
2008-04-07 13:15:00,1.9869,1.98745,1.98603,1.98725,14618535627.0
2008-04-07 13:30:00,1.98725,1.98825,1.98655,1.9872,16001895632.0
2008-04-07 13:45:00,1.9872,1.9888,1.98707,1.9885,12193330000.0
2008-04-07 14:00:00,1.9885,1.98915,1.98735,1.98772,14589875626.0
2008-04-07 14:15:00,1.98785,1.98875,1.98689,1.98859,12874032503.0
2008-04-07 14:30:00,1.98875,1.99125,1.98875,1.98915,15392985634.0
2008-04-07 14:45:00,1.98915,1.98925,1.98685,1.9883,17270857504.0
2008-04-07 15:00:00,1.98825,1.9901,1.98825,1.9898,18088840001.0
2008-04-07 15:15:00,1.98968,1.99055,1.98886,1.99025,14735741259.0
2008-04-07 15:30:00,1.99008,1.9906,1.9882,1.98913,16171887503.0
2008-04-07 15:45:00,1.9893,1.9903,1.9885,1.98875,14223487801.0
2008-04-07 16:00:00,1.98875,1.9896,1.98725,1.98745,13711545633.0
2008-04-07 16:15:00,1.98735,1.9893,1.9866,1.98905,10916787501.0
2008-04-07 16:30:00,1.98905,1.9895,1.98822,1.98925,11695424998.0
2008-04-07 16:45:00,1.98913,1.99015,1.9887,1.9895,14455311257.0
2008-04-07 17:00:00,1.98955,1.9899,1.9883,1.98948,15600507503.0
2008-04-07 17:15:00,1.98943,1.98955,1.98712,1.9875,14055977500.0
2008-04-07 17:30:00,1.9875,1.98765,1.98598,1.9861,14525650000.0
2008-04-07 17:45:00,1.98611,1.9864,1.98492,1.9854,15232185001.0
2008-04-07 18:00:00,1.98533,1.9857,1.98494,1.98535,13406489997.0
2008-04-07 18:15:00,1.98525,1.98585,1.98506,1.98555,17322652498.0
2008-04-07 18:30:00,1.98555,1.98555,1.98454,1.98515,15249357497.0
2008-04-07 18:45:00,1.98515,1.98555,1.98479,1.9851,13521832499.0
2008-04-07 19:00:00,1.9851,1.9856,1.98474,1.98495,10606302500.0
2008-04-07 19:15:00,1.98495,1.9859,1.98453,1.9858,11058302503.0
2008-04-07 19:30:00,1.9858,1.9861,1.98538,1.98583,11924747500.0
2008-04-07 19:45:00,1.9859,1.98665,1.98475,1.9848,10191670627.0
2008-04-07 20:00:00,1.98495,1.98565,1.98477,1.98512,11180135626.0
2008-04-07 20:15:00,1.9852,1.98565,1.98495,1.98542,10945580627.0
2008-04-07 20:30:00,1.9855,1.98575,1.9849,1.9856,9736563129.0
2008-04-07 20:45:00,1.9856,1.98622,1.98462,1.9858,13699363128.0
2008-04-07 21:00:00,1.9858,1.9859,1.98476,1.98575,11107976884.0
2008-04-07 21:15:00,1.98585,1.98705,1.98575,1.9866,12267595003.0
2008-04-07 21:30:00,1.9866,1.9879,1.98634,1.9879,14742457499.0
2008-04-07 21:45:00,1.9879,1.9879,1.98727,1.98764,10206175001.0
2008-04-07 22:00:00,1.9879,1.98847,1.98752,1.98828,10392949999.0
2008-04-07 22:15:00,1.98845,1.98845,1.98782,1.98798,12777812499.0
2008-04-07 22:30:00,1.98815,1.9888,1.98719,1.98743,11041827497.0
2008-04-07 22:45:00,1.9876,1.9882,1.9874,1.98795,9835140000.0
2008-04-07 23:00:00,1.9883,1.9884,1.9873,1.98785,18065690002.0
2008-04-07 23:15:00,1.98785,1.9882,1.98722,1.9874,13243188136.0
2008-04-07 23:30:00,1.98734,1.9887,1.98734,1.98865,14717825629.0
2008-04-07 23:45:00,1.98865,1.9888,1.988,1.9882,16501763131.0
2008-04-08 00:00:00,1.9882,1.9883,1.98777,1.988,16940455625.0
2008-04-08 00:15:00,1.988,1.98831,1.98758,1.9878,15162640001.0
2008-04-08 00:30:00,1.9878,1.9882,1.98735,1.98745,13921713132.0
2008-04-08 00:45:00,1.9877,1.9882,1.98744,1.9877,19054627502.0
2008-04-08 01:00:00,1.9877,1.988,1.98735,1.9876,19384374999.0
2008-04-08 01:15:00,1.98738,1.988,1.98705,1.9877,14357000626.0
2008-04-08 01:30:00,1.9877,1.9888,1.98743,1.9883,17026243128.0
2008-04-08 01:45:00,1.9882,1.9885,1.98775,1.9879,18975035627.0
2008-04-08 02:00:00,1.9879,1.992,1.98767,1.992,17506513132.0
2008-04-08 02:15:00,1.992,1.992,1.9897,1.9905,18518362514.0
2008-04-08 02:30:00,1.9905,1.9906,1.9898,1.98999,14749170047.0
2008-04-08 02:45:00,1.9901,1.9912,1.9879,1.9901,15441420002.0
2008-04-08 03:00:00,1.9901,1.9901,1.98916,1.9894,22479222500.0
2008-04-08 03:15:00,1.9894,1.9894,1.98863,1.9893,13950663147.0
2008-04-08 03:30:00,1.9891,1.9895,1.98873,1.9891,14172965000.0
2008-04-08 03:45:00,1.98913,1.991,1.9891,1.9906,17011719999.0
2008-04-08 04:00:00,1.9906,1.9917,1.99038,1.991,18688180926.0
2008-04-08 04:15:00,1.99079,1.9927,1.99079,1.99185,17652487502.0
2008-04-08 04:30:00,1.99184,1.9923,1.99096,1.99118,17683382501.0
2008-04-08 04:45:00,1.9913,1.9925,1.99104,1.9918,13090969999.0
2008-04-08 05:00:00,1.99175,1.9921,1.9909,1.9911,15288637502.0
2008-04-08 05:15:00,1.9911,1.9915,1.98967,1.98986,19033615002.0
2008-04-08 05:30:00,1.9899,1.9903,1.98851,1.9897,18989187501.0
2008-04-08 05:45:00,1.9896,1.9908,1.98955,1.98996,15483027497.0
2008-04-08 06:00:00,1.9901,1.9906,1.9899,1.9903,17012715632.0
2008-04-08 06:15:00,1.9904,1.9904,1.98877,1.98944,14419632499.0
2008-04-08 06:30:00,1.98947,1.9903,1.98892,1.9891,17806402491.0
2008-04-08 06:45:00,1.989,1.9896,1.9862,1.9867,21270014980.0
2008-04-08 07:00:00,1.9867,1.9877,1.9861,1.9874,20135971271.0
2008-04-08 07:15:00,1.9873,1.9875,1.98653,1.9872,17967080628.0
2008-04-08 07:30:00,1.9872,1.98775,1.98629,1.9867,13577167498.0
2008-04-08 07:45:00,1.98675,1.98685,1.9845,1.9861,16781525625.0
2008-04-08 08:00:00,1.9861,1.98635,1.98537,1.986,15289545628.0
2008-04-08 08:15:00,1.9861,1.98625,1.9841,1.98515,17437477501.0
2008-04-08 08:30:00,1.98498,1.98515,1.9816,1.9821,16184511410.0
2008-04-08 08:45:00,1.9821,1.9836,1.98176,1.98355,16616470011.0
2008-04-08 09:00:00,1.98355,1.98355,1.97815,1.9786,13338438128.0
2008-04-08 09:15:00,1.9786,1.97915,1.97723,1.97893,12229816259.0
2008-04-08 09:30:00,1.97915,1.98,1.97758,1.9784,10999760001.0
2008-04-08 09:45:00,1.97831,1.97895,1.9773,1.9778,10987006261.0
2008-04-08 10:00:00,1.9778,1.97895,1.97707,1.9779,11306677500.0
2008-04-08 10:15:00,1.9779,1.9779,1.97555,1.97685,14584833130.0
2008-04-08 10:30:00,1.97685,1.9781,1.97517,1.97722,14138209999.0
2008-04-08 10:45:00,1.9773,1.97815,1.9748,1.97675,13383239999.0
2008-04-08 11:00:00,1.9767,1.9782,1.9764,1.9767,13333612506.0
2008-04-08 11:15:00,1.97665,1.97755,1.97659,1.9767,16397469999.0
2008-04-08 11:30:00,1.9767,1.9768,1.97604,1.97654,16013530000.0
2008-04-08 11:45:00,1.97655,1.97905,1.97625,1.9781,15942912503.0
2008-04-08 12:00:00,1.9781,1.9807,1.97775,1.97965,15025042500.0
2008-04-08 12:15:00,1.97965,1.98,1.97819,1.9784,16709135626.0
2008-04-08 12:30:00,1.9784,1.97855,1.97495,1.97555,15061989999.0
2008-04-08 12:45:00,1.97555,1.97625,1.9705,1.97075,14977397500.0
2008-04-08 13:00:00,1.97085,1.97185,1.96846,1.969,14753189999.0
2008-04-08 13:15:00,1.969,1.9701,1.9682,1.9687,15553110002.0
2008-04-08 13:30:00,1.9687,1.96925,1.9681,1.9686,16814553755.0
2008-04-08 13:45:00,1.9686,1.9702,1.96818,1.96957,14528550002.0
2008-04-08 14:00:00,1.96955,1.96975,1.9673,1.9682,14730923125.0
2008-04-08 14:15:00,1.9682,1.9689,1.96645,1.9674,15944000632.0
2008-04-08 14:30:00,1.96713,1.9682,1.96637,1.9675,13337298754.0
2008-04-08 14:45:00,1.96746,1.96915,1.96746,1.9681,11797621254.0
2008-04-08 15:00:00,1.9681,1.9688,1.96747,1.9688,11941580002.0
2008-04-08 15:15:00,1.96871,1.9694,1.96804,1.9689,11538297501.0
2008-04-08 15:30:00,1.96883,1.96965,1.9684,1.9684,11636717496.0
2008-04-08 15:45:00,1.96835,1.96995,1.96815,1.96964,11593585002.0
2008-04-08 16:00:00,1.96963,1.9704,1.9668,1.9678,12909353430.0
2008-04-08 16:15:00,1.96773,1.9685,1.96699,1.9679,12710885630.0
2008-04-08 16:30:00,1.9679,1.9696,1.96742,1.96925,12502342499.0
2008-04-08 16:45:00,1.96925,1.96925,1.96684,1.96805,13611965000.0
2008-04-08 17:00:00,1.9681,1.96975,1.96779,1.96828,12300807499.0
2008-04-08 17:15:00,1.9684,1.96865,1.96739,1.96821,14343340002.0
2008-04-08 17:30:00,1.96825,1.969,1.968,1.96861,13274193130.0
2008-04-08 17:45:00,1.9687,1.9696,1.96834,1.96871,15512080004.0
2008-04-08 18:00:00,1.96866,1.9692,1.96805,1.96825,16208702501.0
2008-04-08 18:15:00,1.96825,1.96845,1.96783,1.96795,14946984999.0
2008-04-08 18:30:00,1.968,1.9685,1.96732,1.9677,13663160629.0
2008-04-08 18:45:00,1.9677,1.9677,1.96693,1.9676,11608395626.0
2008-04-08 19:00:00,1.96757,1.9679,1.96718,1.9673,11478787501.0
2008-04-08 19:15:00,1.9673,1.9676,1.9669,1.9672,11104547499.0
2008-04-08 19:30:00,1.96718,1.9686,1.96703,1.9685,11733055628.0
2008-04-08 19:45:00,1.96841,1.9696,1.9683,1.9693,11649187498.0
2008-04-08 20:00:00,1.96911,1.97025,1.96803,1.96851,11471109384.0
2008-04-08 20:15:00,1.96895,1.9713,1.96858,1.9703,11466743124.0
2008-04-08 20:30:00,1.9703,1.9712,1.96917,1.9712,12527290000.0
2008-04-08 20:45:00,1.9712,1.9713,1.96902,1.9692,12591418128.0
2008-04-08 21:00:00,1.9692,1.9704,1.96882,1.97012,11060552501.0
2008-04-08 21:15:00,1.9703,1.97065,1.96952,1.9697,12095105627.0
2008-04-08 21:30:00,1.9697,1.9698,1.96915,1.9693,12107650001.0
2008-04-08 21:45:00,1.9693,1.9695,1.96825,1.9686,11584825628.0
2008-04-08 22:00:00,1.96842,1.9688,1.96821,1.9688,11649450628.0
2008-04-08 22:15:00,1.9688,1.9692,1.96836,1.96905,15280090003.0
2008-04-08 22:30:00,1.9692,1.9697,1.96842,1.96842,16664243128.0
2008-04-08 22:45:00,1.9686,1.9695,1.96829,1.96934,16899609998.0
2008-04-08 23:00:00,1.96945,1.9695,1.969,1.96915,12741589998.0
2008-04-08 23:15:00,1.96915,1.96915,1.96785,1.96805,13272240003.0
2008-04-08 23:30:00,1.96805,1.9684,1.96773,1.9679,11933635627.0
2008-04-08 23:45:00,1.9679,1.9683,1.96772,1.96815,12592895630.0
2008-04-09 00:00:00,1.96795,1.9682,1.9663,1.9674,12045485001.0
2008-04-09 00:15:00,1.9674,1.9676,1.96665,1.96669,16528274999.0
2008-04-09 00:30:00,1.9669,1.9675,1.9665,1.96656,17652800002.0
2008-04-09 00:45:00,1.96649,1.9674,1.96541,1.9661,17532327506.0
2008-04-09 01:00:00,1.9661,1.9671,1.96571,1.96662,9949437496.0
2008-04-09 01:15:00,1.9668,1.96753,1.96661,1.9673,12030445001.0
2008-04-09 01:30:00,1.9673,1.9674,1.96652,1.96692,13503627500.0
2008-04-09 01:45:00,1.9671,1.9675,1.96675,1.9671,11038700620.0
2008-04-09 02:00:00,1.967,1.9674,1.9659,1.96613,17103459993.0
2008-04-09 02:15:00,1.9662,1.9666,1.96565,1.9662,21495748170.0
2008-04-09 02:30:00,1.9662,1.9671,1.96613,1.96688,20232318153.0
2008-04-09 02:45:00,1.967,1.96735,1.96658,1.967,20195099996.0
2008-04-09 03:00:00,1.967,1.96716,1.96645,1.96675,14803974999.0
2008-04-09 03:15:00,1.967,1.967,1.96592,1.9661,17061962503.0
2008-04-09 03:30:00,1.9661,1.967,1.96577,1.967,15434996883.0
2008-04-09 03:45:00,1.967,1.9674,1.96655,1.967,15859079999.0
2008-04-09 04:00:00,1.9671,1.96715,1.96667,1.9669,12174337502.0
2008-04-09 04:15:00,1.9669,1.967,1.96592,1.9665,19116955927.0
2008-04-09 04:30:00,1.96627,1.96675,1.96589,1.9667,20357175002.0
2008-04-09 04:45:00,1.9667,1.9668,1.96563,1.96635,17424270001.0
2008-04-09 05:00:00,1.96635,1.9667,1.96615,1.96665,15586537498.0
2008-04-09 05:15:00,1.96665,1.96665,1.96566,1.9659,16471675003.0
2008-04-09 05:30:00,1.9659,1.9664,1.96579,1.9663,15679920000.0
2008-04-09 05:45:00,1.9663,1.9671,1.96577,1.9668,16747373132.0
2008-04-09 06:00:00,1.9668,1.9668,1.96576,1.9659,16378067500.0
2008-04-09 06:15:00,1.9659,1.966,1.96487,1.96585,12501711251.0
2008-04-09 06:30:00,1.96585,1.9666,1.96558,1.96614,15297740000.0
2008-04-09 06:45:00,1.96625,1.96625,1.96525,1.9658,11864325630.0
2008-04-09 07:00:00,1.9659,1.967,1.96581,1.9668,11963052499.0
2008-04-09 07:15:00,1.96695,1.96715,1.96604,1.96625,12348113130.0
2008-04-09 07:30:00,1.96625,1.9664,1.96563,1.96595,17830850000.0
2008-04-09 07:45:00,1.96595,1.96675,1.96591,1.96655,18043473131.0
2008-04-09 08:00:00,1.96655,1.9677,1.96638,1.96685,14083517500.0
2008-04-09 08:15:00,1.9669,1.9692,1.96677,1.96841,14851445000.0
2008-04-09 08:30:00,1.96855,1.9686,1.96619,1.96835,14630690001.0
2008-04-09 08:45:00,1.96822,1.9685,1.96708,1.96809,15705927497.0
2008-04-09 09:00:00,1.9682,1.9685,1.96721,1.9675,16037290002.0
2008-04-09 09:15:00,1.9676,1.9685,1.96692,1.9676,15227102501.0
2008-04-09 09:30:00,1.9676,1.9685,1.96672,1.9681,12167413130.0
2008-04-09 09:45:00,1.96799,1.96815,1.96655,1.96747,11960882501.0
2008-04-09 10:00:00,1.96755,1.9684,1.96692,1.96815,11990237500.0
2008-04-09 10:15:00,1.9683,1.96925,1.96797,1.96797,11698157502.0
2008-04-09 10:30:00,1.96806,1.97155,1.96785,1.9709,13037707502.0
2008-04-09 10:45:00,1.9709,1.9713,1.96979,1.9701,11786070000.0
2008-04-09 11:00:00,1.9701,1.97245,1.96955,1.9722,10436493131.0
2008-04-09 11:15:00,1.9722,1.9723,1.96855,1.96915,11095588132.0
2008-04-09 11:30:00,1.96915,1.97055,1.96878,1.9703,10973511255.0
2008-04-09 11:45:00,1.9703,1.9704,1.96911,1.9695,11136114999.0
2008-04-09 12:00:00,1.96945,1.96985,1.9692,1.96928,9189182504.0
2008-04-09 12:15:00,1.96925,1.96935,1.96805,1.96805,10644586257.0
2008-04-09 12:30:00,1.96815,1.9688,1.96769,1.9686,10198275003.0
2008-04-09 12:45:00,1.96868,1.96975,1.96841,1.9685,13407655631.0
2008-04-09 13:00:00,1.9685,1.9695,1.96808,1.96925,11534683129.0
2008-04-09 13:15:00,1.96925,1.97225,1.96921,1.97145,15077693128.0
2008-04-09 13:30:00,1.97145,1.9721,1.9712,1.9715,10884339997.0
2008-04-09 13:45:00,1.9715,1.9727,1.97102,1.97156,10757791252.0
2008-04-09 14:00:00,1.97163,1.972,1.97113,1.97165,11004362502.0
2008-04-09 14:15:00,1.9714,1.97175,1.97036,1.97115,13178481239.0
2008-04-09 14:30:00,1.97113,1.9713,1.96974,1.97097,11796017501.0
2008-04-09 14:45:00,1.97098,1.9718,1.97054,1.97105,12091190004.0
2008-04-09 15:00:00,1.97095,1.97265,1.97037,1.97153,10833087500.0
2008-04-09 15:15:00,1.97156,1.97265,1.97113,1.97153,11049693127.0
2008-04-09 15:30:00,1.97159,1.9724,1.97106,1.9724,10981155629.0
2008-04-09 15:45:00,1.9724,1.9745,1.97194,1.97335,13411722500.0
2008-04-09 16:00:00,1.97335,1.97535,1.97306,1.97405,14217178755.0
2008-04-09 16:15:00,1.97405,1.9765,1.97358,1.975,13999082501.0
2008-04-09 16:30:00,1.9749,1.97545,1.97315,1.97387,13594869994.0
2008-04-09 16:45:00,1.97395,1.9748,1.9733,1.97405,13350646256.0
2008-04-09 17:00:00,1.97395,1.97475,1.97285,1.97459,12981098129.0
2008-04-09 17:15:00,1.97458,1.97595,1.97444,1.97522,12677143130.0
2008-04-09 17:30:00,1.9753,1.97595,1.9722,1.97233,12205455628.0
2008-04-09 17:45:00,1.97235,1.9736,1.97204,1.9723,11596408760.0
2008-04-09 18:00:00,1.97235,1.97305,1.97152,1.97276,10683820629.0
2008-04-09 18:15:00,1.97283,1.9743,1.97283,1.97365,10069070002.0
2008-04-09 18:30:00,1.97365,1.9748,1.97354,1.97464,9743168129.0
2008-04-09 18:45:00,1.97475,1.97705,1.97464,1.97705,10698655626.0
2008-04-09 19:00:00,1.97705,1.97915,1.977,1.9772,12225495627.0
2008-04-09 19:15:00,1.97724,1.97845,1.9761,1.97655,10500450000.0
2008-04-09 19:30:00,1.97664,1.9772,1.97587,1.9765,10175562499.0
2008-04-09 19:45:00,1.97638,1.9767,1.9754,1.97647,8796183129.0
2008-04-09 20:00:00,1.97647,1.97665,1.97485,1.9751,9282325627.0
2008-04-09 20:15:00,1.9751,1.9754,1.97463,1.97489,9576604997.0
2008-04-09 20:30:00,1.97488,1.9751,1.97397,1.9748,10383570004.0
2008-04-09 20:45:00,1.9748,1.97565,1.97445,1.975,10217673128.0
2008-04-09 21:00:00,1.975,1.97535,1.97429,1.97497,9845227504.0
2008-04-09 21:15:00,1.9752,1.97545,1.97455,1.975,9914370001.0
2008-04-09 21:30:00,1.9752,1.97555,1.97451,1.97464,8913290001.0
2008-04-09 21:45:00,1.97465,1.97575,1.97457,1.97555,8645414999.0
2008-04-09 22:00:00,1.97555,1.9756,1.97465,1.97545,8546050001.0
2008-04-09 22:15:00,1.9753,1.97575,1.97522,1.97543,8041670627.0
2008-04-09 22:30:00,1.97555,1.97635,1.97472,1.976,8322059999.0
2008-04-09 22:45:00,1.97602,1.9765,1.97505,1.9758,8842425628.0
2008-04-09 23:00:00,1.9757,1.9758,1.97484,1.97515,11374460029.0
2008-04-09 23:15:00,1.97525,1.97535,1.97493,1.9752,8538225630.0
2008-04-09 23:30:00,1.97519,1.9754,1.97471,1.97493,8104627500.0
2008-04-09 23:45:00,1.97495,1.97517,1.97446,1.9748,7936607500.0
2008-04-10 00:00:00,1.97505,1.97505,1.97405,1.97434,8558510004.0
2008-04-10 00:15:00,1.97438,1.976,1.97436,1.97464,9170315001.0
2008-04-10 00:30:00,1.97465,1.9749,1.97316,1.97385,9796087503.0
2008-04-10 00:45:00,1.97355,1.9743,1.97333,1.97362,8677622500.0
2008-04-10 01:00:00,1.9737,1.974,1.97342,1.97368,8010050631.0
2008-04-10 01:15:00,1.97372,1.9744,1.97365,1.97403,7915955627.0
2008-04-10 01:30:00,1.97413,1.9748,1.97366,1.97394,8511785006.0
2008-04-10 01:45:00,1.97404,1.9742,1.97326,1.97338,9205515001.0
2008-04-10 02:00:00,1.97335,1.97405,1.97326,1.97375,10226960003.0
2008-04-10 02:15:00,1.97382,1.9771,1.97369,1.97644,12210357497.0
2008-04-10 02:30:00,1.97637,1.9768,1.9748,1.9748,10678199993.0
2008-04-10 02:45:00,1.97479,1.9767,1.97479,1.97587,11628140001.0
2008-04-10 03:00:00,1.97589,1.9767,1.97519,1.9756,10862287491.0
2008-04-10 03:15:00,1.97554,1.97655,1.97538,1.97538,13055640006.0
2008-04-10 03:30:00,1.97535,1.97615,1.97532,1.97568,10546355625.0
2008-04-10 03:45:00,1.97567,1.976,1.97456,1.97503,10307009994.0
2008-04-10 04:00:00,1.9752,1.97675,1.97496,1.97605,12380511262.0
2008-04-10 04:15:00,1.97575,1.9761,1.97525,1.97548,9021037502.0
2008-04-10 04:30:00,1.97563,1.977,1.9756,1.97655,9058939998.0
2008-04-10 04:45:00,1.97658,1.9776,1.97635,1.97672,10972045630.0
2008-04-10 05:00:00,1.97676,1.97735,1.97659,1.97672,10924975627.0
2008-04-10 05:15:00,1.97668,1.9768,1.97642,1.97651,8898068132.0
2008-04-10 05:30:00,1.97651,1.9775,1.97651,1.97708,10441385626.0
2008-04-10 05:45:00,1.97709,1.9777,1.97698,1.97736,10935589998.0
2008-04-10 06:00:00,1.97735,1.9778,1.9769,1.9772,10432332501.0
2008-04-10 06:15:00,1.97708,1.9782,1.97708,1.97768,9916520001.0
2008-04-10 06:30:00,1.97769,1.9784,1.97767,1.97813,10100543756.0
2008-04-10 06:45:00,1.97825,1.97855,1.97744,1.97763,9919878128.0
2008-04-10 07:00:00,1.9777,1.9779,1.97628,1.977,12662435635.0
2008-04-10 07:15:00,1.977,1.9781,1.9768,1.9771,10667762501.0
2008-04-10 07:30:00,1.97702,1.9774,1.97642,1.9767,9123280628.0
2008-04-10 07:45:00,1.9767,1.97715,1.97387,1.97512,11232143130.0
2008-04-10 08:00:00,1.9753,1.9758,1.97428,1.97462,13329679998.0
2008-04-10 08:15:00,1.97458,1.9759,1.97444,1.9752,15311766884.0
2008-04-10 08:30:00,1.97506,1.9752,1.97355,1.97425,14794120000.0
2008-04-10 08:45:00,1.97425,1.97445,1.97295,1.97295,15340012501.0
2008-04-10 09:00:00,1.973,1.97445,1.9722,1.97426,19361800001.0
2008-04-10 09:15:00,1.97435,1.9752,1.97377,1.97476,22684220004.0
2008-04-10 09:30:00,1.97468,1.97735,1.97444,1.97668,18816810591.0
2008-04-10 09:45:00,1.97669,1.97805,1.97625,1.9766,9355859996.0
2008-04-10 10:00:00,1.9766,1.9772,1.97602,1.97685,9064119999.0
2008-04-10 10:15:00,1.97685,1.978,1.97659,1.9777,8485963125.0
2008-04-10 10:30:00,1.97756,1.978,1.97653,1.97725,11771171258.0
2008-04-10 10:45:00,1.97725,1.97865,1.97719,1.97785,12534355632.0
2008-04-10 11:00:00,1.97795,1.9828,1.97788,1.98225,14160107496.0
2008-04-10 11:15:00,1.98213,1.98365,1.98155,1.98257,13150114998.0
2008-04-10 11:30:00,1.9827,1.98335,1.98178,1.98265,14285780001.0
2008-04-10 11:45:00,1.98265,1.98315,1.98141,1.9828,14175984993.0
2008-04-10 12:00:00,1.98275,1.98325,1.98185,1.98216,11754767499.0
2008-04-10 12:15:00,1.98217,1.9827,1.98193,1.9823,11869910001.0
2008-04-10 12:30:00,1.98219,1.98285,1.9813,1.98165,11988830626.0
2008-04-10 12:45:00,1.98165,1.98205,1.9781,1.97905,12124059994.0
2008-04-10 13:00:00,1.97908,1.9839,1.977,1.9789,11972590631.0
2008-04-10 13:15:00,1.97898,1.981,1.9779,1.978,10129582499.0
2008-04-10 13:30:00,1.97797,1.9802,1.9778,1.97915,10560845001.0
2008-04-10 13:45:00,1.97906,1.98085,1.97885,1.97929,10078210002.0
2008-04-10 14:00:00,1.97935,1.98215,1.97923,1.98205,10100955629.0
2008-04-10 14:15:00,1.98205,1.9842,1.9807,1.9824,11327695629.0
2008-04-10 14:30:00,1.9819,1.9836,1.9805,1.98105,13350188762.0
2008-04-10 14:45:00,1.98105,1.98105,1.978,1.97902,12446359998.0
2008-04-10 15:00:00,1.9791,1.9824,1.9788,1.9817,13894688128.0
2008-04-10 15:15:00,1.9817,1.98335,1.98043,1.98105,13489363129.0
2008-04-10 15:30:00,1.98105,1.983,1.98004,1.98005,10619054999.0
2008-04-10 15:45:00,1.97997,1.98285,1.97985,1.9802,9859555628.0
2008-04-10 16:00:00,1.9802,1.9804,1.97794,1.98025,11232539999.0
2008-04-10 16:15:00,1.9802,1.9819,1.97991,1.9809,11189617511.0
2008-04-10 16:30:00,1.9809,1.9819,1.97915,1.9794,9640710630.0
2008-04-10 16:45:00,1.9794,1.98005,1.97797,1.97855,10441875002.0
2008-04-10 17:00:00,1.97855,1.97865,1.97525,1.97654,10061419998.0
2008-04-10 17:15:00,1.97665,1.9783,1.9763,1.97775,10380707498.0
2008-04-10 17:30:00,1.97764,1.97775,1.9761,1.9765,10071955630.0
2008-04-10 17:45:00,1.97645,1.97645,1.9727,1.97398,10134979994.0
2008-04-10 18:00:00,1.97383,1.9746,1.97242,1.97293,10444780001.0
2008-04-10 18:15:00,1.973,1.9734,1.97259,1.97274,9387507501.0
2008-04-10 18:30:00,1.9728,1.9729,1.971,1.9714,10240390001.0
2008-04-10 18:45:00,1.9714,1.9747,1.97132,1.97445,9806000001.0
2008-04-10 19:00:00,1.97438,1.9746,1.97252,1.9728,9230032502.0
2008-04-10 19:15:00,1.97273,1.974,1.9727,1.97357,8394457499.0
2008-04-10 19:30:00,1.97365,1.97385,1.97229,1.9723,8389750629.0
2008-04-10 19:45:00,1.97221,1.97265,1.97054,1.97066,9621732502.0
2008-04-10 20:00:00,1.97075,1.97155,1.97067,1.97113,9141974383.0
2008-04-10 20:15:00,1.97116,1.97305,1.97079,1.97195,9465755630.0
2008-04-10 20:30:00,1.972,1.9734,1.9713,1.9716,9997637500.0
2008-04-10 20:45:00,1.97142,1.97225,1.97054,1.97215,10297017631.0
2008-04-10 21:00:00,1.97202,1.9728,1.97198,1.97242,9202682499.0
2008-04-10 21:15:00,1.9724,1.97265,1.97184,1.97205,8383527498.0
2008-04-10 21:30:00,1.97205,1.97305,1.97182,1.9728,8433289628.0
2008-04-10 21:45:00,1.97265,1.973,1.97192,1.97255,8466929000.0
2008-04-10 22:00:00,1.97252,1.97295,1.97194,1.97212,8385087499.0
2008-04-10 22:15:00,1.97204,1.97235,1.97146,1.9722,7971670498.0
2008-04-10 22:30:00,1.9722,1.97225,1.97105,1.97105,7815329999.0
2008-04-10 22:45:00,1.971,1.9716,1.9705,1.97057,8830377129.0
2008-04-10 23:00:00,1.9706,1.9715,1.97031,1.97119,10718901629.0
2008-04-10 23:15:00,1.9713,1.9715,1.9708,1.97093,10395205255.0
2008-04-10 23:30:00,1.97087,1.97125,1.97068,1.97099,10967471507.0
2008-04-10 23:45:00,1.971,1.9717,1.971,1.9713,8570677003.0
2008-04-11 00:00:00,1.9713,1.9717,1.97099,1.9712,11890019999.0
2008-04-11 00:15:00,1.97106,1.9713,1.97073,1.97075,7816986003.0
2008-04-11 00:30:00,1.97071,1.9721,1.97058,1.97185,8468424000.0
2008-04-11 00:45:00,1.97183,1.9723,1.97056,1.97135,8383490129.0
2008-04-11 01:00:00,1.97145,1.9716,1.97079,1.97107,8635130628.0
2008-04-11 01:15:00,1.9713,1.9722,1.97105,1.97186,8551251257.0
2008-04-11 01:30:00,1.972,1.9726,1.97144,1.9722,10456644997.0
2008-04-11 01:45:00,1.97207,1.97295,1.97205,1.97265,9970993129.0
2008-04-11 02:00:00,1.97265,1.9736,1.97207,1.97348,10436318977.0
2008-04-11 02:15:00,1.97351,1.9745,1.97335,1.9742,9817415000.0
2008-04-11 02:30:00,1.9743,1.97505,1.97318,1.97378,10377153128.0
2008-04-11 02:45:00,1.97378,1.9752,1.9735,1.97382,11462313126.0
2008-04-11 03:00:00,1.9739,1.974,1.97276,1.97276,10137370000.0
2008-04-11 03:15:00,1.97275,1.9735,1.97265,1.9731,8955719998.0
2008-04-11 03:30:00,1.97305,1.9747,1.97305,1.97391,8957194999.0
2008-04-11 03:45:00,1.97395,1.975,1.9733,1.97392,10142420001.0
2008-04-11 04:00:00,1.9741,1.975,1.97385,1.97425,9535203128.0
2008-04-11 04:15:00,1.97432,1.9752,1.97423,1.97458,9089835626.0
2008-04-11 04:30:00,1.97459,1.97565,1.97459,1.97508,8655324999.0
2008-04-11 04:45:00,1.97507,1.97565,1.97485,1.97485,8711645628.0
2008-04-11 05:00:00,1.9748,1.9751,1.97394,1.9748,9804290000.0
2008-04-11 05:15:00,1.97483,1.9757,1.97483,1.97543,8836707499.0
2008-04-11 05:30:00,1.9755,1.9756,1.97475,1.97482,9871507498.0
2008-04-11 05:45:00,1.9748,1.9752,1.97475,1.97487,8211444999.0
2008-04-11 06:00:00,1.97491,1.9753,1.9742,1.9743,8688273127.0
2008-04-11 06:15:00,1.97431,1.9749,1.97378,1.97388,9057498129.0
2008-04-11 06:30:00,1.97388,1.97465,1.97385,1.9745,8028823125.0
2008-04-11 06:45:00,1.9745,1.9748,1.97368,1.9739,8431257501.0
2008-04-11 07:00:00,1.97385,1.97445,1.97316,1.9741,8575286256.0
2008-04-11 07:15:00,1.97414,1.97555,1.97398,1.97423,8348902499.0
2008-04-11 07:30:00,1.9743,1.9746,1.973,1.974,9120963128.0
2008-04-11 07:45:00,1.974,1.9746,1.97346,1.97395,8704087502.0
2008-04-11 08:00:00,1.97415,1.9747,1.97295,1.97313,11196970002.0
2008-04-11 08:15:00,1.9732,1.97355,1.97231,1.97245,10593886385.0
2008-04-11 08:30:00,1.97237,1.97375,1.97237,1.97245,9893153999.0
2008-04-11 08:45:00,1.97255,1.97475,1.97179,1.97415,10148277629.0
2008-04-11 09:00:00,1.97415,1.9748,1.97297,1.97442,11031088501.0
2008-04-11 09:15:00,1.97441,1.97465,1.97345,1.97418,9922023498.0
2008-04-11 09:30:00,1.97423,1.9769,1.97422,1.97626,10662641129.0
2008-04-11 09:45:00,1.97635,1.97675,1.97425,1.97435,11060538129.0
2008-04-11 10:00:00,1.97435,1.9752,1.97415,1.9749,10443599996.0
2008-04-11 10:15:00,1.97488,1.97515,1.97422,1.97454,9631455630.0
2008-04-11 10:30:00,1.97465,1.9763,1.97459,1.9762,10069245628.0
2008-04-11 10:45:00,1.97613,1.9767,1.97536,1.9759,10048345000.0
2008-04-11 11:00:00,1.97587,1.9762,1.97442,1.9745,11132369998.0
2008-04-11 11:15:00,1.9745,1.97525,1.9732,1.97335,12146161254.0
2008-04-11 11:30:00,1.97335,1.97375,1.97268,1.97335,11592472504.0
2008-04-11 11:45:00,1.97338,1.9736,1.9723,1.97245,11334810001.0
2008-04-11 12:00:00,1.97245,1.97245,1.97097,1.97191,12180041257.0
2008-04-11 12:15:00,1.97193,1.9729,1.97184,1.972,9312877502.0
2008-04-11 12:30:00,1.972,1.97385,1.97105,1.9735,11208107500.0
2008-04-11 12:45:00,1.9735,1.97405,1.97268,1.9739,10658881256.0
2008-04-11 13:00:00,1.97392,1.9746,1.97261,1.9743,10651880630.0
2008-04-11 13:15:00,1.9743,1.9745,1.97268,1.97321,11630675000.0
2008-04-11 13:30:00,1.97326,1.97515,1.97325,1.97372,10334470001.0
2008-04-11 13:45:00,1.97375,1.97425,1.97342,1.9737,9186919999.0
2008-04-11 14:00:00,1.97374,1.97475,1.97341,1.9747,9670177500.0
2008-04-11 14:15:00,1.97459,1.97495,1.97345,1.97435,11391801883.0
2008-04-11 14:30:00,1.9744,1.9746,1.97236,1.97236,11872269998.0
2008-04-11 14:45:00,1.9725,1.9726,1.9693,1.97015,12584058756.0
2008-04-11 15:00:00,1.97015,1.97035,1.96825,1.96878,12209689996.0
2008-04-11 15:15:00,1.9688,1.97,1.96866,1.96899,11266255627.0
2008-04-11 15:30:00,1.969,1.97155,1.969,1.97013,10976409999.0
2008-04-11 15:45:00,1.97025,1.9716,1.9701,1.97044,10493357502.0
2008-04-11 16:00:00,1.97055,1.97245,1.9704,1.97105,11414527498.0
2008-04-11 16:15:00,1.97115,1.9713,1.96953,1.9707,12563227502.0
2008-04-11 16:30:00,1.9707,1.9712,1.96948,1.97065,11721545000.0
2008-04-11 16:45:00,1.97065,1.9718,1.97005,1.9713,11730072499.0
2008-04-11 17:00:00,1.97115,1.97225,1.97027,1.9711,9778063128.0
2008-04-11 17:15:00,1.97108,1.9719,1.9704,1.97135,9325592502.0
2008-04-11 17:30:00,1.97135,1.9721,1.97115,1.97201,10114322842.0
2008-04-11 17:45:00,1.9721,1.97245,1.97032,1.9704,9847135629.0
2008-04-11 18:00:00,1.9704,1.97045,1.96897,1.97,10051927500.0
2008-04-11 18:15:00,1.96997,1.9708,1.96925,1.9699,8528257499.0
2008-04-11 18:30:00,1.9698,1.9704,1.96922,1.9702,8505690000.0
2008-04-11 18:45:00,1.9703,1.971,1.96929,1.96955,8411900000.0
2008-04-11 19:00:00,1.96946,1.97005,1.96898,1.96973,8702457501.0
2008-04-11 19:15:00,1.9697,1.9701,1.96926,1.96988,8293007501.0
2008-04-11 19:30:00,1.96989,1.9704,1.96964,1.97,8577060000.0
2008-04-11 19:45:00,1.96994,1.9706,1.96977,1.97015,8560327502.0
2008-04-11 20:00:00,1.97003,1.9702,1.96935,1.97,8456935626.0
2008-04-11 20:15:00,1.97,1.9708,1.96947,1.97058,8924440000.0
2008-04-11 20:30:00,1.97067,1.9716,1.9701,1.97135,8685013129.0
2008-04-11 20:45:00,1.97136,1.9721,1.97112,1.97185,8528515001.0
2008-04-11 21:00:00,1.9718,1.972,1.97096,1.97096,9700480000.0
2008-04-11 21:15:00,1.97084,1.9711,1.97014,1.97085,9139670000.0
2008-04-11 21:30:00,1.97071,1.9725,1.97063,1.97209,8923445627.0
2008-04-11 21:45:00,1.97211,1.9724,1.97145,1.972,9656822500.0
2008-04-11 22:00:00,1.97182,1.9722,1.97078,1.97167,8811113129.0
2008-04-11 22:15:00,1.97165,1.972,1.97121,1.97168,8987563128.0
2008-04-11 22:30:00,1.97165,1.97215,1.97044,1.97044,8837811257.0
2008-04-11 22:45:00,1.97042,1.97085,1.96831,1.96846,8291255628.0
2008-04-14 00:00:00,1.9661,1.968,1.9661,1.968,24685200000.0
2008-04-14 00:15:00,1.9679,1.9682,1.9674,1.9675,24685200000.0
2008-04-14 00:30:00,1.9673,1.968,1.9671,1.9672,20571000000.0
2008-04-14 00:45:00,1.9671,1.968,1.9667,1.9673,28799400000.0
2008-04-14 01:00:00,1.9676,1.9685,1.9673,1.9683,24685200000.0
2008-04-14 01:15:00,1.9684,1.9686,1.9683,1.9684,18513900000.0
2008-04-14 01:30:00,1.9682,1.9682,1.9672,1.9673,14399700000.0
2008-04-14 01:45:00,1.9674,1.9675,1.967,1.9671,12342600000.0
2008-04-14 02:00:00,1.967,1.96745,1.9665,1.9666,15289500002.0
2008-04-14 02:15:00,1.9666,1.9668,1.9656,1.9665,15144800003.0
2008-04-14 02:30:00,1.9665,1.9675,1.96635,1.9674,15762600000.0
2008-04-14 02:45:00,1.9674,1.9674,1.9657,1.9664,10269599999.0
2008-04-14 03:00:00,1.9664,1.9681,1.96625,1.9681,14963999998.0
2008-04-14 03:15:00,1.9681,1.969,1.9678,1.9688,12502600000.0
2008-04-14 03:30:00,1.9687,1.96965,1.9687,1.9691,11178700000.0
2008-04-14 03:45:00,1.9691,1.96965,1.9688,1.9691,11487300000.0
2008-04-14 04:00:00,1.9691,1.9697,1.9688,1.9693,17057200003.0
2008-04-14 04:15:00,1.9693,1.97015,1.9693,1.9695,10614000000.0
2008-04-14 04:30:00,1.9695,1.97225,1.9695,1.9717,13719399999.0
2008-04-14 04:45:00,1.9717,1.9718,1.9712,1.9712,18921499999.0
2008-04-14 05:00:00,1.9712,1.9726,1.9703,1.9704,18226999998.0
2008-04-14 05:15:00,1.9704,1.97135,1.9702,1.9707,18916000000.0
2008-04-14 05:30:00,1.9707,1.9715,1.9704,1.9711,12321399999.0
2008-04-14 05:45:00,1.9711,1.9712,1.9703,1.9704,11152699999.0
2008-04-14 06:00:00,1.9704,1.9705,1.9692,1.9702,10371300000.0
2008-04-14 06:15:00,1.9702,1.9704,1.9697,1.9703,10662200000.0
2008-04-14 06:30:00,1.9703,1.9717,1.9702,1.9715,17550299999.0
2008-04-14 06:45:00,1.9715,1.9721,1.9711,1.9714,14659099999.0
2008-04-14 07:00:00,1.9714,1.97175,1.9711,1.9716,10262200003.0
2008-04-14 07:15:00,1.9716,1.972,1.9698,1.97055,13998800000.0
2008-04-14 07:30:00,1.97055,1.9712,1.9699,1.97035,8833900000.0
2008-04-14 07:45:00,1.97035,1.97035,1.96915,1.96945,8010900000.0
2008-04-14 08:00:00,1.96945,1.9721,1.9685,1.97205,5118200000.0
2008-04-14 08:15:00,1.97205,1.9742,1.9716,1.9733,4935983420.0
2008-04-14 08:30:00,1.9733,1.97425,1.9722,1.9732,5157200000.0
2008-04-14 08:45:00,1.9732,1.9732,1.9713,1.97285,3845100000.0
2008-04-14 09:00:00,1.97285,1.9736,1.9718,1.9727,7810900000.0
2008-04-14 09:15:00,1.9727,1.973,1.9692,1.97035,7465800000.0
2008-04-14 09:30:00,1.97035,1.97065,1.9697,1.97035,5735500000.0
2008-04-14 09:45:00,1.97035,1.9731,1.97025,1.97235,6244900006.0
2008-04-14 10:00:00,1.97235,1.97385,1.9717,1.97355,4724900005.0
2008-04-14 10:15:00,1.9735,1.9765,1.9735,1.9746,6930900014.0
2008-04-14 10:30:00,1.9746,1.9755,1.9733,1.9738,6244500002.0
2008-04-14 10:45:00,1.9738,1.97415,1.9722,1.97225,6800800000.0
2008-04-14 11:00:00,1.97225,1.9724,1.97135,1.9721,5957400001.0
2008-04-14 11:15:00,1.9721,1.973,1.9716,1.97255,7413400000.0
2008-04-14 11:30:00,1.97255,1.9747,1.97255,1.97395,7108300000.0
2008-04-14 11:45:00,1.97395,1.9745,1.97325,1.9738,7765599993.0
2008-04-14 12:00:00,1.9738,1.9743,1.9732,1.9736,7376500000.0
2008-04-14 12:15:00,1.9736,1.97875,1.9733,1.97805,6015599998.0
2008-04-14 12:30:00,1.97805,1.98025,1.97805,1.9783,8653900001.0
2008-04-14 12:45:00,1.9783,1.97925,1.97765,1.9783,7920000000.0
2008-04-14 13:00:00,1.9783,1.9794,1.9778,1.97875,8800800000.0
2008-04-14 13:15:00,1.97875,1.98125,1.9785,1.98075,10816700000.0
2008-04-14 13:30:00,1.98075,1.9863,1.98065,1.98485,8014900000.0
2008-04-14 13:45:00,1.98485,1.9873,1.98465,1.98665,9195050000.0
2008-04-14 14:00:00,1.98665,1.98935,1.98645,1.98725,9662500000.0
2008-04-14 14:15:00,1.98725,1.9875,1.98635,1.98665,7530700000.0
2008-04-14 14:30:00,1.98665,1.98795,1.9853,1.9875,7568400000.0
2008-04-14 14:45:00,1.9875,1.98775,1.98575,1.987,6953600000.0
2008-04-14 15:00:00,1.987,1.98805,1.98635,1.98675,8323800000.0
2008-04-14 15:15:00,1.98675,1.98775,1.9861,1.98705,8034800000.0
2008-04-14 15:30:00,1.98695,1.9878,1.98545,1.9856,7403400000.0
2008-04-14 15:45:00,1.9856,1.9863,1.9847,1.9852,6673580000.0
2008-04-14 16:00:00,1.9852,1.9863,1.9842,1.98565,6040937499.0
2008-04-14 16:15:00,1.98565,1.986,1.98445,1.98495,8284800000.0
2008-04-14 16:30:00,1.98495,1.98565,1.98395,1.98405,8509700000.0
2008-04-14 16:45:00,1.98405,1.98425,1.9835,1.98375,7659200000.0
2008-04-14 17:00:00,1.9837,1.98385,1.98205,1.9834,8274725000.0
2008-04-14 17:15:00,1.9834,1.98545,1.98315,1.9853,9612900000.0
2008-04-14 17:30:00,1.9853,1.9854,1.9824,1.98285,9597200000.0
2008-04-14 17:45:00,1.98285,1.98325,1.98055,1.9813,9126500000.0
2008-04-14 18:00:00,1.9813,1.98175,1.98015,1.9807,9717200000.0
2008-04-14 18:15:00,1.9807,1.98205,1.9806,1.98175,6597200000.0
2008-04-14 18:30:00,1.98175,1.98225,1.9808,1.98115,9819350000.0
2008-04-14 18:45:00,1.98115,1.98175,1.98095,1.98095,7827000000.0
2008-04-14 19:00:00,1.98095,1.98105,1.97835,1.9786,8763300000.0
2008-04-14 19:15:00,1.9786,1.97955,1.9786,1.97945,12873800000.0
2008-04-14 19:30:00,1.97945,1.98015,1.97945,1.9797,20442000000.0
2008-04-14 19:45:00,1.9797,1.9798,1.9779,1.97815,8953000000.0
2008-04-14 20:00:00,1.97815,1.97825,1.976,1.9762,10953550000.0
2008-04-14 20:15:00,1.9762,1.97675,1.97605,1.9767,4992400000.0
2008-04-14 20:30:00,1.9767,1.97675,1.97545,1.97575,5682400000.0
2008-04-14 20:45:00,1.97575,1.9764,1.97425,1.9744,3786175000.0
2008-04-14 21:00:00,1.9744,1.9753,1.9742,1.9753,3496400000.0
2008-04-14 21:15:00,1.9753,1.97565,1.97495,1.9751,2771000000.0
2008-04-14 21:30:00,1.9751,1.9755,1.97505,1.9755,2141100000.0
2008-04-14 21:45:00,1.9755,1.976,1.97535,1.97575,2434900000.0
2008-04-14 22:00:00,1.97575,1.97635,1.9755,1.9762,3864200000.0
2008-04-14 22:15:00,1.9762,1.97845,1.97615,1.9782,2590761040.0
2008-04-14 22:30:00,1.9782,1.97835,1.97775,1.9779,2243200000.0
2008-04-14 22:45:00,1.9779,1.97955,1.97785,1.9784,5594900000.0
2008-04-14 23:00:00,1.9784,1.9788,1.97775,1.9785,16735900000.0
2008-04-14 23:15:00,1.9785,1.9789,1.9785,1.9789,7240200000.0
2008-04-14 23:30:00,1.9789,1.9789,1.9775,1.9776,7333600000.0
2008-04-14 23:45:00,1.9776,1.9776,1.9762,1.9762,9683800000.0
2008-04-15 00:00:00,1.9762,1.9766,1.9757,1.9764,15384500000.0
2008-04-15 00:15:00,1.9764,1.9764,1.9755,1.9755,10855000000.0
2008-04-15 00:30:00,1.9755,1.9757,1.9753,1.9754,16951600000.0
2008-04-15 00:45:00,1.9754,1.9758,1.9751,1.9757,9221400000.0
2008-04-15 01:00:00,1.9757,1.9757,1.973,1.9735,13331500000.0
2008-04-15 01:15:00,1.9735,1.9735,1.9725,1.9727,19034500000.0
2008-04-15 01:30:00,1.9727,1.9727,1.9714,1.9715,14086000000.0
2008-04-15 01:45:00,1.9715,1.973,1.9715,1.9728,9733900000.0
2008-04-15 02:00:00,1.9728,1.973,1.972,1.973,15520299997.0
2008-04-15 02:15:00,1.973,1.97415,1.9722,1.9738,16168400012.0
2008-04-15 02:30:00,1.9738,1.9745,1.97345,1.97365,16721100000.0
2008-04-15 02:45:00,1.97365,1.9739,1.9733,1.9734,16135700004.0
2008-04-15 03:00:00,1.9734,1.97445,1.9733,1.97445,17378599999.0
2008-04-15 03:15:00,1.97445,1.9748,1.9743,1.9744,18525000000.0
2008-04-15 03:30:00,1.9744,1.9745,1.973,1.973,12322400000.0
2008-04-15 03:45:00,1.973,1.9741,1.9728,1.9741,15130400001.0
2008-04-15 04:00:00,1.9741,1.97485,1.974,1.97475,12180400000.0
2008-04-15 04:15:00,1.97475,1.9752,1.974,1.9741,13318500002.0
2008-04-15 04:30:00,1.9741,1.9744,1.9736,1.974,15200800002.0
2008-04-15 04:45:00,1.974,1.9742,1.9735,1.97365,14085100000.0
2008-04-15 05:00:00,1.97365,1.9739,1.9735,1.9737,15716000000.0
2008-04-15 05:15:00,1.9737,1.9741,1.97355,1.9739,16783000000.0
2008-04-15 05:30:00,1.9739,1.9745,1.9738,1.9742,14591799997.0
2008-04-15 05:45:00,1.9742,1.9746,1.974,1.9742,12317000000.0
2008-04-15 06:00:00,1.9742,1.9756,1.9738,1.97395,12939500000.0
2008-04-15 06:15:00,1.97395,1.9749,1.9739,1.97455,16984799998.0
2008-04-15 06:30:00,1.97455,1.97475,1.974,1.9742,11192800000.0
2008-04-15 06:45:00,1.9742,1.9745,1.9728,1.9741,15056799997.0
2008-04-15 07:00:00,1.9741,1.9743,1.9731,1.9733,20295999996.0
2008-04-15 07:15:00,1.9733,1.9734,1.9726,1.97305,17079499999.0
2008-04-15 07:30:00,1.97305,1.9745,1.9727,1.9737,10134100000.0
2008-04-15 07:45:00,1.9737,1.97445,1.97275,1.9732,12313100001.0
2008-04-15 08:00:00,1.9732,1.9732,1.9706,1.9714,11545600000.0
2008-04-15 08:15:00,1.9714,1.97185,1.969,1.97,10118900000.0
2008-04-15 08:30:00,1.97,1.9707,1.96925,1.97045,12746475000.0
2008-04-15 08:45:00,1.97045,1.97075,1.9692,1.9705,16705750002.0
2008-04-15 09:00:00,1.9705,1.97245,1.9705,1.972,22869399994.0
2008-04-15 09:15:00,1.972,1.9727,1.9706,1.9718,22187199966.0
2008-04-15 09:30:00,1.9718,1.9727,1.9704,1.9705,22444500034.0
2008-04-15 09:45:00,1.97035,1.9719,1.9703,1.9711,21417000009.0
2008-04-15 10:00:00,1.9711,1.97185,1.9703,1.9707,16364875000.0
2008-04-15 10:15:00,1.9707,1.9722,1.9705,1.9708,7822500000.0
2008-04-15 10:30:00,1.9708,1.9716,1.96595,1.97075,6725029180.0
2008-04-15 10:45:00,1.97075,1.9722,1.96965,1.9703,7043700000.0
2008-04-15 11:00:00,1.9703,1.9703,1.9686,1.96975,6183000000.0
2008-04-15 11:15:00,1.96975,1.96975,1.9678,1.9681,5520100000.0
2008-04-15 11:30:00,1.9681,1.96885,1.96715,1.9686,6062600000.0
2008-04-15 11:45:00,1.9686,1.9692,1.96815,1.9683,6739000000.0
2008-04-15 12:00:00,1.9683,1.96995,1.9673,1.9676,6675000000.0
2008-04-15 12:15:00,1.9676,1.9687,1.96745,1.96855,5329400000.0
2008-04-15 12:30:00,1.96855,1.9699,1.968,1.9695,6496500000.0
2008-04-15 12:45:00,1.9695,1.9697,1.9682,1.9686,6638200000.0
2008-04-15 13:00:00,1.9686,1.9687,1.96775,1.96805,5361100000.0
2008-04-15 13:15:00,1.96805,1.9682,1.9673,1.96775,5784200000.0
2008-04-15 13:30:00,1.9677,1.9682,1.9672,1.9676,5402300000.0
2008-04-15 13:45:00,1.9676,1.9682,1.9672,1.9672,4612750000.0
2008-04-15 14:00:00,1.9672,1.9674,1.9657,1.96675,6709300000.0
2008-04-15 14:15:00,1.9667,1.96725,1.9664,1.9664,7340700000.0
2008-04-15 14:30:00,1.9664,1.96673,1.9627,1.96405,5273462062.0
2008-04-15 14:45:00,1.96405,1.96565,1.9639,1.96495,5857762500.0
2008-04-15 15:00:00,1.96485,1.9649,1.9625,1.963,6406522001.0
2008-04-15 15:15:00,1.963,1.9635,1.9617,1.9631,5220230000.0
2008-04-15 15:30:00,1.9631,1.9638,1.9625,1.9633,6004500000.0
2008-04-15 15:45:00,1.9633,1.9634,1.9624,1.9626,6879500000.0
2008-04-15 16:00:00,1.9626,1.9638,1.9625,1.9636,5041900000.0
2008-04-15 16:15:00,1.9636,1.9641,1.9629,1.9638,6131700000.0
2008-04-15 16:30:00,1.9638,1.9646,1.9635,1.9635,5808800000.0
2008-04-15 16:45:00,1.9635,1.9643,1.9623,1.9623,5597000000.0
2008-04-15 17:00:00,1.9623,1.9644,1.9623,1.9635,4672600000.0
2008-04-15 17:15:00,1.9635,1.9646,1.9629,1.9634,6028100000.0
2008-04-15 17:30:00,1.9634,1.96415,1.9629,1.9633,5590800000.0
2008-04-15 17:45:00,1.9633,1.9635,1.962,1.9626,5629200000.0
2008-04-15 18:00:00,1.9626,1.9629,1.9622,1.9627,4955600000.0
2008-04-15 18:15:00,1.9627,1.9629,1.9623,1.9624,5108600000.0
2008-04-15 18:30:00,1.9624,1.9629,1.96195,1.9627,4275700000.0
2008-04-15 18:45:00,1.9627,1.9629,1.9622,1.96265,4845300000.0
2008-04-15 19:00:00,1.96265,1.9628,1.962,1.962,3149000000.0
2008-04-15 19:15:00,1.962,1.96235,1.96065,1.9614,6385999996.0
2008-04-15 19:30:00,1.9614,1.9617,1.96045,1.961,5885400000.0
2008-04-15 19:45:00,1.961,1.9619,1.9607,1.9617,5964100000.0
2008-04-15 20:00:00,1.9617,1.96235,1.9615,1.962,5308900000.0
2008-04-15 20:15:00,1.962,1.9622,1.96165,1.9619,5447200000.0
2008-04-15 20:30:00,1.9619,1.96215,1.9616,1.9617,5719100000.0
2008-04-15 20:45:00,1.9617,1.962,1.9615,1.9616,5870700000.0
2008-04-15 21:00:00,1.9616,1.96175,1.9607,1.96085,3319200000.0
2008-04-15 21:15:00,1.96085,1.96085,1.96055,1.96065,3862300000.0
2008-04-15 21:30:00,1.96065,1.96075,1.95995,1.96075,5695700000.0
2008-04-15 21:45:00,1.96075,1.96165,1.96075,1.96135,4273800000.0
2008-04-15 22:00:00,1.96135,1.96255,1.96135,1.96205,6809500000.0
2008-04-15 22:15:00,1.96205,1.9621,1.9611,1.9618,5084000000.0
2008-04-15 22:30:00,1.9618,1.9624,1.96115,1.96225,10056200000.0
2008-04-15 22:45:00,1.96225,1.9626,1.962,1.9624,13356300000.0
2008-04-15 23:00:00,1.9624,1.96335,1.9621,1.963,18844000000.0
2008-04-15 23:15:00,1.963,1.9633,1.9627,1.9631,9199800000.0
2008-04-15 23:30:00,1.9631,1.9631,1.9625,1.9631,9130799972.0
2008-04-15 23:45:00,1.9631,1.9635,1.9625,1.9626,13172300000.0
2008-04-16 00:00:00,1.9626,1.9626,1.9606,1.9607,10781300000.0
2008-04-16 00:15:00,1.9607,1.9612,1.96,1.9608,10975500000.0
2008-04-16 00:30:00,1.9608,1.9616,1.9608,1.9615,8436500000.0
2008-04-16 00:45:00,1.9615,1.9615,1.9603,1.9612,8767800000.0
2008-04-16 01:00:00,1.9612,1.9614,1.9609,1.9612,5313500000.0
2008-04-16 01:15:00,1.9612,1.96175,1.9608,1.9608,20511299996.0
2008-04-16 01:30:00,1.9608,1.9614,1.9608,1.9609,14327400031.0
2008-04-16 01:45:00,1.9609,1.9619,1.9609,1.9619,12282600000.0
2008-04-16 02:00:00,1.9619,1.962,1.9606,1.9611,13985899998.0
2008-04-16 02:15:00,1.9611,1.9626,1.9611,1.9625,12438699999.0
2008-04-16 02:30:00,1.9626,1.9634,1.9625,1.9632,17848800000.0
2008-04-16 02:45:00,1.9632,1.96345,1.9627,1.9629,19532800000.0
2008-04-16 03:00:00,1.9629,1.964,1.9629,1.9634,18527600000.0
2008-04-16 03:15:00,1.9634,1.9636,1.9624,1.9625,19610799996.0
2008-04-16 03:30:00,1.9625,1.96345,1.9625,1.9632,12376000001.0
2008-04-16 03:45:00,1.9632,1.9632,1.9625,1.9625,14464000000.0
2008-04-16 04:00:00,1.9625,1.963,1.9618,1.9626,15348600000.0
2008-04-16 04:15:00,1.9626,1.9628,1.9622,1.9626,10229100000.0
2008-04-16 04:30:00,1.9626,1.9629,1.9619,1.962,13625400000.0
2008-04-16 04:45:00,1.962,1.9627,1.962,1.9625,16503600000.0
2008-04-16 05:00:00,1.9625,1.9627,1.9611,1.9611,18648699969.0
2008-04-16 05:15:00,1.9611,1.9616,1.96095,1.9615,17578499996.0
2008-04-16 05:30:00,1.9615,1.9617,1.9615,1.9615,23148000000.0
2008-04-16 05:45:00,1.9615,1.96155,1.9612,1.9613,11976600000.0
2008-04-16 06:00:00,1.9613,1.9623,1.9612,1.962,10502400000.0
2008-04-16 06:15:00,1.962,1.9625,1.962,1.9623,15510199999.0
2008-04-16 06:30:00,1.9623,1.96295,1.96145,1.9616,16248800000.0
2008-04-16 06:45:00,1.9616,1.9627,1.9616,1.9622,10304200000.0
2008-04-16 07:00:00,1.9622,1.9628,1.9619,1.962,13436499999.0
2008-04-16 07:15:00,1.962,1.9623,1.9619,1.962,15817400001.0
2008-04-16 07:30:00,1.962,1.96385,1.96155,1.96355,11632400000.0
2008-04-16 07:45:00,1.96355,1.96485,1.9631,1.96415,11909179995.0
2008-04-16 08:00:00,1.96415,1.96845,1.9639,1.968,12508800000.0
2008-04-16 08:15:00,1.968,1.96885,1.96665,1.96795,14583600003.0
2008-04-16 08:30:00,1.96795,1.9687,1.9676,1.96805,15507150007.0
2008-04-16 08:45:00,1.96805,1.97095,1.96735,1.9698,18471399975.0
2008-04-16 09:00:00,1.9698,1.97315,1.9693,1.97215,7689000053.0
2008-04-16 09:15:00,1.97215,1.9722,1.97,1.9712,7296100000.0
2008-04-16 09:30:00,1.9712,1.97305,1.9706,1.97235,10123500000.0
2008-04-16 09:45:00,1.97235,1.97235,1.9702,1.97145,10906700000.0
2008-04-16 10:00:00,1.9715,1.97165,1.9685,1.969,11887700000.0
2008-04-16 10:15:00,1.969,1.9716,1.96845,1.97005,10523100000.0
2008-04-16 10:30:00,1.97005,1.9716,1.96865,1.97085,13995700000.0
2008-04-16 10:45:00,1.97085,1.9718,1.96935,1.9711,11535000000.0
2008-04-16 11:00:00,1.9711,1.9743,1.97075,1.9736,12205800000.0
2008-04-16 11:15:00,1.9736,1.9742,1.97275,1.97365,13806300000.0
2008-04-16 11:30:00,1.97365,1.97865,1.97365,1.97805,8718000002.0
2008-04-16 11:45:00,1.97805,1.9806,1.9771,1.97755,6782400000.0
2008-04-16 12:00:00,1.97755,1.97785,1.9752,1.97545,5591900000.0
2008-04-16 12:15:00,1.97545,1.9757,1.97315,1.97445,5562950000.0
2008-04-16 12:30:00,1.97445,1.9756,1.9743,1.97495,4958100000.0
2008-04-16 12:45:00,1.97495,1.9763,1.9748,1.976,4724000000.0
2008-04-16 13:00:00,1.976,1.97605,1.9733,1.9752,8095700000.0
2008-04-16 13:15:00,1.9752,1.97615,1.9747,1.97555,7683500000.0
2008-04-16 13:30:00,1.97555,1.9775,1.97535,1.97585,7317100000.0
2008-04-16 13:45:00,1.97585,1.9766,1.97535,1.9764,6867300000.0
2008-04-16 14:00:00,1.9764,1.9773,1.97515,1.9758,4914800000.0
2008-04-16 14:15:00,1.9759,1.9776,1.97515,1.9769,4717600000.0
2008-04-16 14:30:00,1.9769,1.9792,1.9758,1.9764,4416975001.0
2008-04-16 14:45:00,1.9764,1.97845,1.9761,1.97685,4280200000.0
2008-04-16 15:00:00,1.97685,1.9779,1.97625,1.97625,4361400000.0
2008-04-16 15:15:00,1.97625,1.97675,1.9753,1.9753,6689400000.0
2008-04-16 15:30:00,1.9753,1.9761,1.97485,1.97485,4246200000.0
2008-04-16 15:45:00,1.97485,1.9765,1.97435,1.9753,4365500000.0
2008-04-16 16:00:00,1.9753,1.97645,1.9753,1.97585,4221845326.0
2008-04-16 16:15:00,1.97585,1.97585,1.975,1.975,6397700000.0
2008-04-16 16:30:00,1.975,1.9759,1.97445,1.9753,4968060000.0
2008-04-16 16:45:00,1.9753,1.9767,1.9749,1.9756,7469600000.0
2008-04-16 17:00:00,1.9757,1.9759,1.9747,1.97535,5002300000.0
2008-04-16 17:15:00,1.97535,1.97595,1.9748,1.9752,5990300001.0
2008-04-16 17:30:00,1.9752,1.9757,1.97225,1.9732,6467169998.0
2008-04-16 17:45:00,1.9732,1.97535,1.9726,1.9753,3894910000.0
2008-04-16 18:00:00,1.9753,1.9754,1.97265,1.97295,2959500000.0
2008-04-16 18:15:00,1.97295,1.97345,1.9727,1.9733,2138100000.0
2008-04-16 18:30:00,1.9733,1.97405,1.973,1.9737,1799400000.0
2008-04-16 18:45:00,1.9737,1.9742,1.9731,1.974,2240100000.0
2008-04-16 19:00:00,1.974,1.97495,1.9737,1.97375,2484500000.0
2008-04-16 19:15:00,1.97375,1.97385,1.97265,1.973,2565100000.0
2008-04-16 19:30:00,1.973,1.973,1.97125,1.97185,3645500000.0
2008-04-16 19:45:00,1.97185,1.97275,1.9718,1.97225,4584300000.0
2008-04-16 20:00:00,1.97225,1.97245,1.97105,1.97165,7059950000.0
2008-04-16 20:15:00,1.97165,1.9717,1.9691,1.97065,5301600000.0
2008-04-16 20:30:00,1.97065,1.9715,1.97005,1.9701,12212700000.0
2008-04-16 20:45:00,1.97005,1.97145,1.96995,1.97065,17043700000.0
2008-04-16 21:00:00,1.97075,1.97105,1.9692,1.96955,3084100000.0
2008-04-16 21:15:00,1.96955,1.97095,1.9694,1.9708,3007800000.0
2008-04-16 21:30:00,1.9708,1.97125,1.97025,1.97095,3497650000.0
2008-04-16 21:45:00,1.97095,1.97115,1.97,1.9703,7433500000.0
2008-04-16 22:00:00,1.9703,1.97145,1.9703,1.97125,4187800000.0
2008-04-16 22:15:00,1.97125,1.97265,1.9711,1.9716,5786420000.0
2008-04-16 22:30:00,1.9716,1.9724,1.9716,1.9722,7760600000.0
2008-04-16 22:45:00,1.9722,1.9725,1.97195,1.972,16620100000.0
2008-04-16 23:00:00,1.972,1.97345,1.972,1.9732,15780960000.0
2008-04-16 23:15:00,1.9732,1.97335,1.9729,1.97325,5440850000.0
2008-04-16 23:30:00,1.97325,1.9733,1.97255,1.9726,11227700000.0
2008-04-16 23:45:00,1.9726,1.9727,1.9725,1.97255,8883200000.0
2008-04-17 00:00:00,1.97255,1.97255,1.972,1.9721,7967600000.0
2008-04-17 00:15:00,1.9721,1.9724,1.97075,1.971,10047900000.0
2008-04-17 00:30:00,1.971,1.971,1.97,1.9703,10761100000.0
2008-04-17 00:45:00,1.9703,1.9717,1.9703,1.971,10127200000.0
2008-04-17 01:00:00,1.971,1.97135,1.971,1.9711,6705800000.0
2008-04-17 01:15:00,1.9711,1.9716,1.9711,1.9714,7187200000.0
2008-04-17 01:30:00,1.9714,1.97165,1.9713,1.9715,10771900000.0
2008-04-17 01:45:00,1.9715,1.972,1.9714,1.9715,7283300000.0
2008-04-17 02:00:00,1.9715,1.9716,1.9707,1.9711,15014100000.0
2008-04-17 02:15:00,1.9711,1.9715,1.9711,1.9712,7807200000.0
2008-04-17 02:30:00,1.9712,1.9713,1.9703,1.9711,11856300000.0
2008-04-17 02:45:00,1.9711,1.9714,1.9705,1.97075,8094300000.0
2008-04-17 03:00:00,1.97075,1.9721,1.97075,1.9718,11574400000.0
2008-04-17 03:15:00,1.9718,1.9721,1.9711,1.9717,11815600000.0
2008-04-17 03:30:00,1.9717,1.9719,1.9714,1.9714,2545600000.0
2008-04-17 03:45:00,1.9714,1.9716,1.97095,1.9711,2234200000.0
2008-04-17 04:00:00,1.9711,1.9715,1.97065,1.9712,1495100000.0
2008-04-17 04:15:00,1.9712,1.97155,1.9709,1.9714,1526800000.0
2008-04-17 04:30:00,1.9714,1.9714,1.9708,1.9711,2038900000.0
2008-04-17 04:45:00,1.9711,1.9719,1.971,1.97175,2687900000.0
2008-04-17 05:00:00,1.97175,1.97265,1.9716,1.972,4055400005.0
2008-04-17 05:15:00,1.972,1.97235,1.9715,1.97215,3287200000.0
2008-04-17 05:30:00,1.97215,1.9723,1.9719,1.972,2398400000.0
2008-04-17 05:45:00,1.972,1.973,1.9719,1.9729,2989600000.0
2008-04-17 06:00:00,1.9729,1.9733,1.97095,1.9716,8139850000.0
2008-04-17 06:15:00,1.9716,1.9723,1.9712,1.9715,3468799999.0
2008-04-17 06:30:00,1.9715,1.97165,1.9708,1.9715,3253600000.0
2008-04-17 06:45:00,1.9715,1.9718,1.97145,1.9716,2350400000.0
2008-04-17 07:00:00,1.9716,1.9734,1.9713,1.9732,3900000009.0
2008-04-17 07:15:00,1.9732,1.9739,1.97065,1.972,3532500000.0
2008-04-17 07:30:00,1.972,1.9725,1.9711,1.97115,4660400001.0
2008-04-17 07:45:00,1.97115,1.9713,1.97035,1.97115,6744700000.0
2008-04-17 08:00:00,1.97115,1.97125,1.97065,1.9711,19285100002.0
2008-04-17 08:15:00,1.9711,1.9726,1.97105,1.972,15382050005.0
2008-04-17 08:30:00,1.972,1.9723,1.9703,1.9708,18032700005.0
2008-04-17 08:45:00,1.9708,1.97265,1.9702,1.9703,15399399986.0
2008-04-17 09:00:00,1.9703,1.9722,1.9691,1.9703,8289000001.0
2008-04-17 09:15:00,1.9703,1.97105,1.9695,1.96995,5666200000.0
2008-04-17 09:30:00,1.96995,1.973,1.9698,1.973,5239000000.0
2008-04-17 09:45:00,1.973,1.97465,1.9722,1.97425,5998700000.0
2008-04-17 10:00:00,1.9742,1.9747,1.9729,1.97305,4707400000.0
2008-04-17 10:15:00,1.97305,1.9732,1.971,1.9717,4250100000.0
2008-04-17 10:30:00,1.9717,1.972,1.9707,1.9712,3772750000.0
2008-04-17 10:45:00,1.9712,1.97615,1.97105,1.9747,5551109999.0
2008-04-17 11:00:00,1.9747,1.97795,1.9747,1.9773,4237800000.0
2008-04-17 11:15:00,1.9773,1.9784,1.9762,1.97705,3632150000.0
2008-04-17 11:30:00,1.97705,1.9785,1.97685,1.9778,3187500000.0
2008-04-17 11:45:00,1.9778,1.9788,1.9768,1.9781,4159500000.0
2008-04-17 12:00:00,1.9781,1.97925,1.9779,1.97865,4041900000.0
2008-04-17 12:15:00,1.97865,1.9822,1.9781,1.9802,4446000000.0
2008-04-17 12:30:00,1.9802,1.9809,1.97825,1.9788,4678300000.0
2008-04-17 12:45:00,1.9788,1.982,1.97865,1.9812,5847000000.0
2008-04-17 13:00:00,1.9812,1.9815,1.9784,1.9806,5337800000.0
2008-04-17 13:15:00,1.9806,1.98255,1.98045,1.98095,4504987500.0
2008-04-17 13:30:00,1.98095,1.9817,1.9805,1.981,4439800000.0
2008-04-17 13:45:00,1.981,1.98115,1.97645,1.9776,6635750000.0
2008-04-17 14:00:00,1.9776,1.98015,1.9775,1.9796,6779400000.0
2008-04-17 14:15:00,1.9796,1.98115,1.979,1.9808,5715475000.0
2008-04-17 14:30:00,1.9807,1.9812,1.97905,1.97915,5879150000.0
2008-04-17 14:45:00,1.97915,1.9804,1.9787,1.97955,4244800000.0
2008-04-17 15:00:00,1.97955,1.98125,1.9788,1.9788,3398200000.0
2008-04-17 15:15:00,1.9788,1.98,1.97855,1.97955,3633450000.0
2008-04-17 15:30:00,1.9796,1.9813,1.9792,1.9809,3651300000.0
2008-04-17 15:45:00,1.9809,1.9815,1.9794,1.9807,3983000000.0
2008-04-17 16:00:00,1.9807,1.9847,1.9805,1.98285,5411150000.0
2008-04-17 16:15:00,1.98285,1.9848,1.9822,1.9835,5430937500.0
2008-04-17 16:30:00,1.9835,1.9846,1.9823,1.983,4150100000.0
2008-04-17 16:45:00,1.983,1.986,1.9828,1.9855,4275250000.0
2008-04-17 17:00:00,1.9855,1.9873,1.9845,1.98675,3997212501.0
2008-04-17 17:15:00,1.98675,1.98865,1.98595,1.98695,4399300000.0
2008-04-17 17:30:00,1.98695,1.9924,1.9868,1.9913,4167600000.0
2008-04-17 17:45:00,1.9913,1.9918,1.9906,1.9906,4696000000.0
2008-04-17 18:00:00,1.9906,1.99235,1.9905,1.99135,2683600000.0
2008-04-17 18:15:00,1.99135,1.99175,1.99035,1.9905,2080600000.0
2008-04-17 18:30:00,1.9905,1.99115,1.9901,1.9902,2551400000.0
2008-04-17 18:45:00,1.9902,1.99025,1.99,1.99,1468600000.0
2008-04-17 19:00:00,1.99,1.99055,1.98925,1.98965,2427600000.0
2008-04-17 19:15:00,1.98965,1.98975,1.989,1.98955,2531600000.0
2008-04-17 19:30:00,1.98955,1.9898,1.98935,1.9896,1726400000.0
2008-04-17 19:45:00,1.9896,1.9904,1.9883,1.9904,3037900000.0
2008-04-17 20:00:00,1.9904,1.9917,1.9899,1.99105,3427800000.0
2008-04-17 20:15:00,1.99105,1.9914,1.9897,1.99045,3777600000.0
2008-04-17 20:30:00,1.99045,1.992,1.99045,1.9912,2306800000.0
2008-04-17 20:45:00,1.9912,1.99215,1.99035,1.99125,2775100000.0
2008-04-17 21:00:00,1.99125,1.9913,1.9903,1.99045,2141000000.0
2008-04-17 21:15:00,1.99045,1.99115,1.9903,1.991,1569600000.0
2008-04-17 21:30:00,1.991,1.99135,1.99085,1.99085,1284300000.0
2008-04-17 21:45:00,1.99085,1.9909,1.9902,1.9902,1486600000.0
2008-04-17 22:00:00,1.9902,1.991,1.98965,1.99065,1133000000.0
2008-04-17 22:15:00,1.99065,1.9912,1.99045,1.9908,739000000.0
2008-04-17 22:30:00,1.9908,1.9913,1.9904,1.9912,1604500000.0
2008-04-17 22:45:00,1.9912,1.99205,1.9903,1.9915,1256905000.0
2008-04-17 23:00:00,1.9915,1.99225,1.991,1.99175,2033500000.0
2008-04-17 23:15:00,1.99175,1.99175,1.9903,1.99065,619095000.0
2008-04-17 23:30:00,1.99065,1.99095,1.9906,1.9906,319155000.0
2008-04-17 23:45:00,1.9906,1.9908,1.9891,1.9895,669000000.0
2008-04-18 00:00:00,1.9895,1.99025,1.9892,1.99025,946100000.0
2008-04-18 00:15:00,1.99025,1.99065,1.9902,1.9903,904600000.0
2008-04-18 00:30:00,1.9903,1.9906,1.9902,1.9902,977000000.0
2008-04-18 00:45:00,1.9902,1.9902,1.9896,1.9899,6042600000.0
2008-04-18 01:00:00,1.9899,1.9913,1.9899,1.9909,3245200000.0
2008-04-18 01:15:00,1.9909,1.99125,1.9906,1.9908,2847100000.0
2008-04-18 01:30:00,1.9908,1.9913,1.9908,1.9909,1186000000.0
2008-04-18 01:45:00,1.9909,1.99095,1.9901,1.9906,1520200000.0
2008-04-18 02:00:00,1.9906,1.9911,1.9895,1.99,2682999998.0
2008-04-18 02:15:00,1.99,1.9905,1.989,1.99,3155300003.0
2008-04-18 02:30:00,1.99,1.99,1.9893,1.9896,2820100011.0
2008-04-18 02:45:00,1.9896,1.99,1.9885,1.9888,7886499999.0
2008-04-18 03:00:00,1.9888,1.9895,1.9885,1.9886,6742200012.0
2008-04-18 03:15:00,1.9886,1.9888,1.98825,1.9885,4835299999.0
2008-04-18 03:30:00,1.9885,1.9892,1.9885,1.989,4983199992.0
2008-04-18 03:45:00,1.989,1.989,1.9888,1.9889,3502500003.0
2008-04-18 04:00:00,1.9889,1.98925,1.9885,1.98925,3381599995.0
2008-04-18 04:15:00,1.98925,1.9894,1.98865,1.98865,2464999997.0
2008-04-18 04:30:00,1.98875,1.9892,1.9883,1.9883,4531099998.0
2008-04-18 04:45:00,1.9883,1.98905,1.9883,1.9885,2032100000.0
2008-04-18 05:00:00,1.9885,1.9885,1.9881,1.9883,767100002.0
2008-04-18 05:15:00,1.9883,1.9894,1.9882,1.9894,2202200002.0
2008-04-18 05:30:00,1.9894,1.9894,1.9889,1.9893,360700000.0
2008-04-18 05:45:00,1.9893,1.99005,1.9893,1.9896,3323900005.0
2008-04-18 06:00:00,1.9896,1.9907,1.9896,1.9904,2097799999.0
2008-04-18 06:15:00,1.9904,1.9904,1.9902,1.9902,1106100000.0
2008-04-18 06:30:00,1.9902,1.9905,1.9898,1.9903,920300000.0
2008-04-18 06:45:00,1.9903,1.9908,1.98995,1.99005,2427099997.0
2008-04-18 07:00:00,1.99005,1.9901,1.9899,1.9899,588400000.0
2008-04-18 07:15:00,1.9897,1.9902,1.9897,1.98975,257900000.0
2008-04-18 07:30:00,1.98975,1.99,1.9894,1.98955,474100000.0
2008-04-18 07:45:00,1.98955,1.9918,1.98945,1.99155,1160580000.0
2008-04-18 08:00:00,1.99155,1.99475,1.99135,1.99395,3212700000.0
2008-04-18 08:15:00,1.99395,1.9966,1.9939,1.9946,4615600000.0
2008-04-18 08:30:00,1.9946,1.995,1.99355,1.9944,6982700000.0
2008-04-18 08:45:00,1.9944,1.99755,1.9934,1.99685,5011200000.0
2008-04-18 09:00:00,1.9969,1.9979,1.9962,1.9976,4921800000.0
2008-04-18 09:15:00,1.9976,1.9987,1.9966,1.99745,3290000000.0
2008-04-18 09:30:00,1.99745,1.99785,1.9967,1.9967,3293800000.0
2008-04-18 09:45:00,1.9967,1.9981,1.99565,1.99735,6255437500.0
2008-04-18 10:00:00,1.99735,1.99745,1.995,1.99525,3876400000.0
2008-04-18 10:15:00,1.99525,1.9958,1.99445,1.99465,3491100000.0
2008-04-18 10:30:00,1.99465,1.99635,1.99415,1.99535,4428700000.0
2008-04-18 10:45:00,1.9954,1.9969,1.99525,1.9969,3387620000.0
2008-04-18 11:00:00,1.9969,1.99735,1.9961,1.99675,4957700000.0
2008-04-18 11:15:00,1.99675,1.9975,1.9953,1.9954,5088550000.0
2008-04-18 11:30:00,1.9954,1.9963,1.9945,1.99615,4463100000.0
2008-04-18 11:45:00,1.99605,1.9977,1.996,1.9965,10171549995.0
2008-04-18 12:00:00,1.9965,1.99715,1.995,1.99635,8688699999.0
2008-04-18 12:15:00,1.9963,1.99765,1.9957,1.9971,8596400000.0
2008-04-18 12:30:00,1.9971,1.99755,1.9943,1.9954,10707400000.0
2008-04-18 12:45:00,1.9954,1.99765,1.9948,1.9972,8156200000.0
2008-04-18 13:00:00,1.9972,1.9987,1.9963,1.9976,12159400001.0
2008-04-18 13:15:00,1.9976,1.9995,1.9967,1.999,12208200001.0
2008-04-18 13:30:00,1.999,1.9998,1.99745,1.9992,11573400000.0
2008-04-18 13:45:00,1.9992,1.9996,1.9973,1.9976,9722700000.0
2008-04-18 14:00:00,1.9976,1.9976,1.9935,1.9959,11166249999.0
2008-04-18 14:15:00,1.9959,1.9959,1.99225,1.99385,11324700000.0
2008-04-18 14:30:00,1.9938,1.99455,1.9885,1.9885,10330080650.0
2008-04-18 14:45:00,1.9885,1.9912,1.9883,1.99005,10281646181.0
2008-04-18 15:00:00,1.99005,1.99175,1.9896,1.9911,11836768065.0
2008-04-18 15:15:00,1.9911,1.9925,1.9909,1.9918,11669182517.0
2008-04-18 15:30:00,1.9918,1.9925,1.9911,1.992,9877997808.0
2008-04-18 15:45:00,1.992,1.9938,1.992,1.9938,11955407225.0
2008-04-18 16:00:00,1.9938,1.9943,1.9921,1.9931,10377160838.0
2008-04-18 16:15:00,1.9931,1.9939,1.9918,1.9933,8670900000.0
2008-04-18 16:30:00,1.9933,1.994,1.9907,1.9932,12088900001.0
2008-04-18 16:45:00,1.9932,1.9972,1.9926,1.9972,9372400000.0
2008-04-18 17:00:00,1.9972,1.998,1.9965,1.9966,13516700000.0
2008-04-18 17:15:00,1.9966,1.9973,1.9955,1.9956,10500300000.0
2008-04-18 17:30:00,1.9956,1.9974,1.9944,1.9958,11449450000.0
2008-04-18 17:45:00,1.9958,1.99635,1.9954,1.99625,7077400000.0
2008-04-18 18:00:00,1.99625,1.99625,1.99265,1.99305,8581400000.0
2008-04-18 18:15:00,1.99305,1.9938,1.9925,1.99275,5374499999.0
2008-04-18 18:30:00,1.99275,1.99395,1.99275,1.9935,2913350000.0
2008-04-18 18:45:00,1.9936,1.99375,1.99305,1.99315,2098500000.0
2008-04-18 19:00:00,1.99315,1.9938,1.9925,1.99355,2903300000.0
2008-04-18 19:15:00,1.99355,1.99385,1.9927,1.9931,2475000000.0
2008-04-18 19:30:00,1.9931,1.995,1.99255,1.9944,2824000000.0
2008-04-18 19:45:00,1.9944,1.9944,1.9934,1.9937,2354700000.0
2008-04-18 20:00:00,1.9937,1.9939,1.9933,1.99345,2981200000.0
2008-04-18 20:15:00,1.99345,1.9957,1.99325,1.9951,2866500000.0
2008-04-18 20:30:00,1.9951,1.9958,1.9945,1.99475,4539799997.0
2008-04-18 20:45:00,1.99475,1.99515,1.99285,1.99345,5102600000.0
2008-04-18 21:00:00,1.99345,1.9947,1.99345,1.9942,2373300000.0
2008-04-18 21:15:00,1.9942,1.9949,1.994,1.9944,2737100000.0
2008-04-18 21:30:00,1.9944,1.9948,1.99375,1.9941,4233550000.0
2008-04-18 21:45:00,1.9941,1.995,1.99375,1.9948,2836800000.0
2008-04-18 22:00:00,1.9948,1.99565,1.9947,1.9956,3288754001.0
2008-04-18 22:15:00,1.9956,1.9971,1.9955,1.997,1394480001.0
2008-04-18 22:30:00,1.997,1.9974,1.9969,1.997,1258840000.0
2008-04-18 22:45:00,1.997,1.9979,1.99655,1.9975,5004900000.0
2008-04-21 00:00:00,1.9979,1.999,1.9978,1.9989,5121000000.0
2008-04-21 00:15:00,1.9991,1.9995,1.9989,1.9992,10242000000.0
2008-04-21 00:30:00,1.9989,1.9997,1.9989,1.9994,10242000000.0
2008-04-21 00:45:00,1.9995,1.9997,1.9987,1.9996,11949000000.0
2008-04-21 01:00:00,1.9995,1.9997,1.9988,1.9997,9388500000.0
2008-04-21 01:15:00,1.9996,1.9997,1.9989,1.9995,9388500000.0
2008-04-21 01:30:00,1.9997,1.9999,1.9986,1.9989,11949000000.0
2008-04-21 01:45:00,1.999,1.9994,1.9983,1.9986,11949000000.0
2008-04-21 02:00:00,1.9983,1.999,1.9981,1.9986,9658899988.0
2008-04-21 02:15:00,1.9986,1.9992,1.9982,1.9983,7358599998.0
2008-04-21 02:30:00,1.9982,1.99865,1.9982,1.9984,13297799999.0
2008-04-21 02:45:00,1.9987,1.9987,1.99705,1.99835,20692000000.0
2008-04-21 03:00:00,1.99835,1.9996,1.9983,1.999,18557800000.0
2008-04-21 03:15:00,1.999,1.9996,1.999,1.9996,12466200000.0
2008-04-21 03:30:00,1.9993,2.00265,1.9992,2.00155,20606200028.0
2008-04-21 03:45:00,2.00155,2.002,2.00095,2.0017,21027499996.0
2008-04-21 04:00:00,2.0017,2.0022,2.00145,2.0021,16204099954.0
2008-04-21 04:15:00,2.0022,2.0022,2.00165,2.00185,9759000000.0
2008-04-21 04:30:00,2.00185,2.00205,2.00165,2.0017,9423300000.0
2008-04-21 04:45:00,2.0017,2.0018,2.0007,2.0008,9119850000.0
2008-04-21 05:00:00,2.0008,2.0011,2.00065,2.0011,8009300000.0
2008-04-21 05:15:00,2.0009,2.0009,1.9992,1.99965,8237300000.0
2008-04-21 05:30:00,1.99965,1.9997,1.99925,1.9995,6642100000.0
2008-04-21 05:45:00,1.9995,2.0004,1.99935,2.0004,8033900000.0
2008-04-21 06:00:00,2.0004,2.0007,1.99995,2.00005,13416000000.0
2008-04-21 06:15:00,2.00005,2.0011,2.00005,2.0005,19872000000.0
2008-04-21 06:30:00,2.0005,2.0005,1.99955,2.0001,16999200000.0
2008-04-21 06:45:00,2.0001,2.001,2.00005,2.0006,15135400192.0
2008-04-21 07:00:00,2.0006,2.0007,1.99885,1.9992,13719700002.0
2008-04-21 07:15:00,1.9992,1.9998,1.999,1.99935,10595100000.0
2008-04-21 07:30:00,1.99935,2.00015,1.9992,1.9992,5139900000.0
2008-04-21 07:45:00,1.9992,2.00045,1.9992,1.9997,9864400000.0
2008-04-21 08:00:00,1.9997,1.99975,1.99565,1.99575,5845200000.0
2008-04-21 08:15:00,1.99575,1.9981,1.9951,1.99645,4917300000.0
2008-04-21 08:30:00,1.9965,1.99805,1.9958,1.9962,4562500000.0
2008-04-21 08:45:00,1.9962,1.99655,1.99435,1.9947,5566300000.0
2008-04-21 09:00:00,1.9947,1.9966,1.9941,1.9958,11299300001.0
2008-04-21 09:15:00,1.9958,1.99675,1.9947,1.99495,5591700000.0
2008-04-21 09:30:00,1.99495,1.99555,1.9908,1.99135,5770399998.0
2008-04-21 09:45:00,1.99135,1.99355,1.99075,1.9935,4883300001.0
2008-04-21 10:00:00,1.99355,1.99495,1.98845,1.9895,3200500000.0
2008-04-21 10:15:00,1.9895,1.98965,1.9873,1.98795,3487900000.0
2008-04-21 10:30:00,1.98795,1.99005,1.98705,1.98975,4490525000.0
2008-04-21 10:45:00,1.98975,1.99015,1.9881,1.9886,4967400000.0
2008-04-21 11:00:00,1.9886,1.9891,1.98765,1.98765,4609300000.0
2008-04-21 11:15:00,1.98765,1.988,1.9844,1.98445,5379800000.0
2008-04-21 11:30:00,1.9844,1.9846,1.98305,1.9835,6774700000.0
2008-04-21 11:45:00,1.9835,1.985,1.9829,1.9837,4223800000.0
2008-04-21 12:00:00,1.98375,1.98375,1.98245,1.98335,5666200000.0
2008-04-21 12:15:00,1.9834,1.9834,1.9819,1.98275,3599700000.0
2008-04-21 12:30:00,1.98275,1.98325,1.98105,1.9824,4153300000.0
2008-04-21 12:45:00,1.9824,1.98385,1.98145,1.9827,2854000000.0
2008-04-21 13:00:00,1.9827,1.98505,1.9825,1.9848,2970000000.0
2008-04-21 13:15:00,1.9848,1.9874,1.98445,1.98635,5666600000.0
2008-04-21 13:30:00,1.98635,1.98775,1.9863,1.9872,3507200000.0
2008-04-21 13:45:00,1.98715,1.98755,1.9855,1.9862,3435050000.0
2008-04-21 14:00:00,1.9862,1.98625,1.985,1.98555,3476850000.0
2008-04-21 14:15:00,1.98555,1.98725,1.9854,1.9872,3572900000.0
2008-04-21 14:30:00,1.9872,1.988,1.9864,1.98705,3498900000.0
2008-04-21 14:45:00,1.98705,1.98775,1.9865,1.9865,3242000000.0
2008-04-21 15:00:00,1.9865,1.9866,1.98565,1.9857,3670400000.0
2008-04-21 15:15:00,1.9857,1.98595,1.98555,1.98575,5589000000.0
2008-04-21 15:30:00,1.98575,1.98575,1.98435,1.98495,3405800000.0
2008-04-21 15:45:00,1.98495,1.98585,1.9842,1.98425,3801300000.0
2008-04-21 16:00:00,1.9843,1.9846,1.9832,1.9835,4282674003.0
2008-04-21 16:15:00,1.9835,1.9839,1.9829,1.98315,2396284000.0
2008-04-21 16:30:00,1.98315,1.98415,1.9825,1.9838,1452720000.0
2008-04-21 16:45:00,1.9838,1.98465,1.98015,1.98065,5626848000.0
2008-04-21 17:00:00,1.98065,1.98235,1.9806,1.9823,5562100000.0
2008-04-21 17:15:00,1.9823,1.9825,1.98035,1.98095,3510300000.0
2008-04-21 17:30:00,1.98095,1.98155,1.9804,1.98065,4218000000.0
2008-04-21 17:45:00,1.98065,1.98145,1.98,1.9811,5899000000.0
2008-04-21 18:00:00,1.9811,1.98205,1.98065,1.98075,4748000000.0
2008-04-21 18:15:00,1.98075,1.98195,1.9805,1.98165,6512000000.0
2008-04-21 18:30:00,1.98165,1.98165,1.98045,1.981,7075400000.0
2008-04-21 18:45:00,1.981,1.98165,1.9802,1.98045,6977850000.0
2008-04-21 19:00:00,1.98045,1.98095,1.97795,1.9781,5543843740.0
2008-04-21 19:15:00,1.9781,1.97825,1.9776,1.97815,7181925000.0
2008-04-21 19:30:00,1.97815,1.9784,1.97775,1.97825,5978700000.0
2008-04-21 19:45:00,1.97825,1.979,1.97825,1.9787,8885700000.0
2008-04-21 20:00:00,1.9787,1.97945,1.9786,1.97925,4744000000.0
2008-04-21 20:15:00,1.97925,1.98075,1.97855,1.9806,4787975000.0
2008-04-21 20:30:00,1.9806,1.9806,1.97965,1.9798,6255837500.0
2008-04-21 20:45:00,1.9798,1.98035,1.9791,1.97965,4044000000.0
2008-04-21 21:00:00,1.97965,1.98095,1.97965,1.98035,3775800000.0
2008-04-21 21:15:00,1.98035,1.9816,1.98025,1.98155,3042200000.0
2008-04-21 21:30:00,1.98155,1.9816,1.98055,1.981,2433100000.0
2008-04-21 21:45:00,1.981,1.9815,1.98095,1.9812,2869900000.0
2008-04-21 22:00:00,1.9812,1.98165,1.9811,1.9814,2326000000.0
2008-04-21 22:15:00,1.9814,1.9818,1.9806,1.98085,2716300000.0
2008-04-21 22:30:00,1.98085,1.98095,1.98015,1.9804,2427500000.0
2008-04-21 22:45:00,1.9804,1.9806,1.9803,1.98035,5386000000.0
2008-04-21 23:00:00,1.98035,1.98035,1.979,1.98,9626300000.0
2008-04-21 23:15:00,1.98,1.9803,1.9796,1.9798,21003200000.0
2008-04-21 23:30:00,1.9798,1.9799,1.9796,1.9796,10720700000.0
2008-04-21 23:45:00,1.9796,1.9796,1.979,1.9791,10563300000.0
2008-04-22 00:00:00,1.9791,1.9794,1.9785,1.979,14915100000.0
2008-04-22 00:15:00,1.979,1.9798,1.9787,1.9798,8709100000.0
2008-04-22 00:30:00,1.9798,1.9809,1.97975,1.9809,5802900000.0
2008-04-22 00:45:00,1.9809,1.9814,1.9805,1.9805,5211300000.0
2008-04-22 01:00:00,1.9805,1.9806,1.9802,1.9804,5477100000.0
2008-04-22 01:15:00,1.9804,1.9814,1.9803,1.9811,12837600000.0
2008-04-22 01:30:00,1.9811,1.9828,1.9811,1.9821,14839600000.0
2008-04-22 01:45:00,1.9821,1.9826,1.9821,1.9823,9837700000.0
2008-04-22 02:00:00,1.9823,1.9824,1.9819,1.9822,13244149999.0
2008-04-22 02:15:00,1.9822,1.9822,1.982,1.9822,10993100000.0
2008-04-22 02:30:00,1.9822,1.9829,1.9822,1.9827,11016700000.0
2008-04-22 02:45:00,1.98265,1.983,1.98235,1.9829,15678900000.0
2008-04-22 03:00:00,1.9829,1.98305,1.9814,1.9816,9615600000.0
2008-04-22 03:15:00,1.9816,1.9816,1.9812,1.98135,10153200000.0
2008-04-22 03:30:00,1.98135,1.9815,1.9792,1.9796,9742100000.0
2008-04-22 03:45:00,1.9796,1.97995,1.97875,1.9795,4305900000.0
2008-04-22 04:00:00,1.9795,1.9805,1.97885,1.9791,8800500000.0
2008-04-22 04:15:00,1.9791,1.9798,1.979,1.9796,7184900000.0
2008-04-22 04:30:00,1.9796,1.9801,1.979,1.9793,13673600000.0
2008-04-22 04:45:00,1.9793,1.9799,1.9788,1.9789,8766549995.0
2008-04-22 05:00:00,1.9789,1.98,1.9788,1.9798,15247800001.0
2008-04-22 05:15:00,1.9798,1.9807,1.97975,1.9803,12635100000.0
2008-04-22 05:30:00,1.9803,1.9812,1.9803,1.981,8781500000.0
2008-04-22 05:45:00,1.981,1.9814,1.981,1.9812,5933700000.0
2008-04-22 06:00:00,1.9812,1.9823,1.9812,1.9817,13090700001.0
2008-04-22 06:15:00,1.9817,1.982,1.98145,1.9817,12294600055.0
2008-04-22 06:30:00,1.9817,1.9826,1.9815,1.9818,11583000016.0
2008-04-22 06:45:00,1.9818,1.982,1.9813,1.9813,13867800001.0
2008-04-22 07:00:00,1.9813,1.98165,1.9808,1.981,14859300000.0
2008-04-22 07:15:00,1.981,1.9814,1.979,1.9793,11178100000.0
2008-04-22 07:30:00,1.9793,1.9796,1.97895,1.979,11997400001.0
2008-04-22 07:45:00,1.979,1.9795,1.9778,1.9783,11929299999.0
2008-04-22 08:00:00,1.9783,1.98135,1.9782,1.9803,16917700000.0
2008-04-22 08:15:00,1.9803,1.98065,1.9785,1.9787,15991300003.0
2008-04-22 08:30:00,1.9787,1.9789,1.9746,1.9751,12725200000.0
2008-04-22 08:45:00,1.9751,1.9756,1.9745,1.97495,8787300010.0
2008-04-22 09:00:00,1.97495,1.97695,1.9748,1.97595,9309100000.0
2008-04-22 09:15:00,1.97595,1.9779,1.97535,1.97745,7081900000.0
2008-04-22 09:30:00,1.97745,1.9787,1.9763,1.97865,8486350000.0
2008-04-22 09:45:00,1.97865,1.9797,1.9768,1.9768,9469900000.0
2008-04-22 10:00:00,1.9768,1.97975,1.9766,1.9797,10118400000.0
2008-04-22 10:15:00,1.9797,1.9822,1.97955,1.98,6162362500.0
2008-04-22 10:30:00,1.98,1.98295,1.97995,1.98195,8044400000.0
2008-04-22 10:45:00,1.98195,1.98315,1.98095,1.98215,5697300000.0
2008-04-22 11:00:00,1.98215,1.9845,1.982,1.98205,5881500000.0
2008-04-22 11:15:00,1.98205,1.98455,1.9818,1.98285,7967300000.0
2008-04-22 11:30:00,1.98285,1.98415,1.98255,1.9826,8425000000.0
2008-04-22 11:45:00,1.9826,1.9841,1.9826,1.984,14026800000.0
2008-04-22 12:00:00,1.984,1.9859,1.98315,1.9854,13273100000.0
2008-04-22 12:15:00,1.9855,1.9868,1.9848,1.9864,13975650000.0
2008-04-22 12:30:00,1.9865,1.9868,1.98525,1.98565,17479400024.0
2008-04-22 12:45:00,1.98565,1.98685,1.98525,1.98635,11410600000.0
2008-04-22 13:00:00,1.9863,1.98815,1.98605,1.9877,8671000000.0
2008-04-22 13:15:00,1.9877,1.9897,1.98765,1.98945,9287800000.0
2008-04-22 13:30:00,1.98945,1.99165,1.9894,1.9902,3723447414.0
2008-04-22 13:45:00,1.9902,1.99075,1.98945,1.9901,2080525602.0
2008-04-22 14:00:00,1.9901,1.9916,1.9901,1.9913,1814519177.0
2008-04-22 14:15:00,1.9913,1.9945,1.9913,1.9922,1571945572.0
2008-04-22 14:30:00,1.9922,1.9935,1.99195,1.99315,1236930588.0
2008-04-22 14:45:00,1.99315,1.9934,1.9917,1.99175,1269509489.0
2008-04-22 15:00:00,1.99175,1.99225,1.9903,1.9921,2063536269.0
2008-04-22 15:15:00,1.9921,1.9924,1.9909,1.991,2513350000.0
2008-04-22 15:30:00,1.991,1.9919,1.98975,1.9915,2469500000.0
2008-04-22 15:45:00,1.9915,1.993,1.9915,1.99215,2487200000.0
2008-04-22 16:00:00,1.99215,1.9922,1.9895,1.99025,2144400000.0
2008-04-22 16:15:00,1.99025,1.9932,1.99005,1.9927,3273500000.0
2008-04-22 16:30:00,1.9927,1.9943,1.9914,1.9941,4333300000.0
2008-04-22 16:45:00,1.99415,1.99575,1.99295,1.99425,2613900000.0
2008-04-22 17:00:00,1.99425,1.99565,1.99395,1.9947,2119300000.0
2008-04-22 17:15:00,1.9947,1.99655,1.9947,1.9959,1571200000.0
2008-04-22 17:30:00,1.9959,1.99735,1.9953,1.9969,2476300000.0
2008-04-22 17:45:00,1.9969,1.9991,1.99615,1.999,4058950000.0
2008-04-22 18:00:00,1.999,1.9998,1.9977,1.9982,1395500000.0
2008-04-22 18:15:00,1.9982,1.99825,1.9966,1.9967,615800000.0
2008-04-22 18:30:00,1.9967,1.9967,1.994,1.9947,4922199996.0
2008-04-22 18:45:00,1.9947,1.9963,1.9947,1.9957,9405300001.0
2008-04-22 19:00:00,1.9957,1.99635,1.9953,1.99635,10359499986.0
2008-04-22 19:15:00,1.99635,1.9971,1.9962,1.9967,5928100016.0
2008-04-22 19:30:00,1.9967,1.997,1.99605,1.9963,1663400000.0
2008-04-22 19:45:00,1.9963,1.99705,1.9963,1.9969,2374500000.0
2008-04-22 20:00:00,1.9969,1.997,1.99595,1.99665,2046500000.0
2008-04-22 20:15:00,1.99665,1.99665,1.9952,1.99525,2950100000.0
2008-04-22 20:30:00,1.99525,1.9955,1.99485,1.99485,3126750000.0
2008-04-22 20:45:00,1.99485,1.99575,1.99425,1.99485,2754000000.0
2008-04-22 21:00:00,1.99485,1.9952,1.9938,1.9938,1990100000.0
2008-04-22 21:15:00,1.9938,1.9951,1.9936,1.995,453400000.0
2008-04-22 21:30:00,1.995,1.99615,1.9948,1.99575,887800000.0
2008-04-22 21:45:00,1.99575,1.99595,1.9948,1.9948,1341600000.0
2008-04-22 22:00:00,1.9948,1.9956,1.99445,1.99525,734100000.0
2008-04-22 22:15:00,1.99525,1.99555,1.99445,1.9953,719100000.0
2008-04-22 22:30:00,1.9953,1.99575,1.9952,1.99545,551200000.0
2008-04-22 22:45:00,1.99545,1.9957,1.9944,1.9948,1809300000.0
2008-04-22 23:00:00,1.9948,1.9955,1.9938,1.9946,4174400000.0
2008-04-22 23:15:00,1.9946,1.9952,1.9945,1.9952,2416500000.0
2008-04-22 23:30:00,1.9952,1.9961,1.9952,1.9959,3337299995.0
2008-04-22 23:45:00,1.9959,1.996,1.99495,1.996,913000000.0
2008-04-23 00:00:00,1.996,1.9965,1.9956,1.9965,1042400000.0
2008-04-23 00:15:00,1.9965,1.9966,1.9959,1.9962,2446300000.0
2008-04-23 00:30:00,1.9962,1.99625,1.9959,1.9961,266100000.0
2008-04-23 00:45:00,1.9961,1.99665,1.996,1.996,1049300000.0
2008-04-23 01:00:00,1.996,1.996,1.9945,1.9945,2072599999.0
2008-04-23 01:15:00,1.9945,1.9955,1.9945,1.995,903000000.0
2008-04-23 01:30:00,1.995,1.9954,1.9949,1.9954,731100000.0
2008-04-23 01:45:00,1.9954,1.9963,1.9952,1.996,828900000.0
2008-04-23 02:00:00,1.996,1.9968,1.9957,1.9957,2116100000.0
2008-04-23 02:15:00,1.9957,1.996,1.9954,1.9955,840799997.0
2008-04-23 02:30:00,1.9955,1.9957,1.9953,1.9956,1055800000.0
2008-04-23 02:45:00,1.9956,1.99725,1.9956,1.9963,1362100000.0
2008-04-23 03:00:00,1.9963,1.99725,1.9958,1.9964,1063200002.0
2008-04-23 03:15:00,1.9964,1.9965,1.9954,1.9958,1129200000.0
2008-04-23 03:30:00,1.9958,1.99625,1.9958,1.9961,1208900000.0
2008-04-23 03:45:00,1.9961,1.9961,1.9959,1.996,198500000.0
2008-04-23 04:00:00,1.996,1.99665,1.9959,1.9963,721800000.0
2008-04-23 04:15:00,1.9963,1.9963,1.9959,1.9961,629700000.0
2008-04-23 04:30:00,1.9961,1.99625,1.9948,1.9952,2414900000.0
2008-04-23 04:45:00,1.9952,1.9963,1.9951,1.9958,1552000000.0
2008-04-23 05:00:00,1.9958,1.9959,1.9956,1.9956,9488200000.0
2008-04-23 05:15:00,1.9956,1.996,1.99405,1.9941,4251500000.0
2008-04-23 05:30:00,1.9941,1.9949,1.9941,1.9945,4229400000.0
2008-04-23 05:45:00,1.9945,1.99475,1.9941,1.99445,2860100000.0
2008-04-23 06:00:00,1.99445,1.99445,1.9939,1.99415,3119400000.0
2008-04-23 06:15:00,1.99415,1.99445,1.99385,1.994,2319600000.0
2008-04-23 06:30:00,1.994,1.9953,1.99375,1.9953,2181900000.0
2008-04-23 06:45:00,1.9953,1.9958,1.9952,1.9957,2203900000.0
2008-04-23 07:00:00,1.9957,1.9958,1.9949,1.9952,2458300000.0
2008-04-23 07:15:00,1.9952,1.9961,1.995,1.9951,2841900000.0
2008-04-23 07:30:00,1.9951,1.99535,1.9948,1.9949,2824700000.0
2008-04-23 07:45:00,1.9949,1.9952,1.99375,1.99425,3399000000.0
2008-04-23 08:00:00,1.99425,1.99445,1.99175,1.99295,5326430001.0
2008-04-23 08:15:00,1.99305,1.99315,1.98955,1.98975,3793616518.0
2008-04-23 08:30:00,1.98975,1.98995,1.98725,1.9889,5076037501.0
2008-04-23 08:45:00,1.9889,1.9915,1.9885,1.9911,4570700002.0
2008-04-23 09:00:00,1.9911,1.9911,1.9875,1.9881,3759699998.0
2008-04-23 09:15:00,1.9881,1.9891,1.98685,1.98685,5030099994.0
2008-04-23 09:30:00,1.98675,1.98895,1.98665,1.98855,3365705000.0
2008-04-23 09:45:00,1.98855,1.9902,1.9884,1.98945,2818650002.0
2008-04-23 10:00:00,1.98945,1.99155,1.98905,1.99155,2111400002.0
2008-04-23 10:15:00,1.99155,1.99245,1.9895,1.99005,1759900000.0
2008-04-23 10:30:00,1.99005,1.99735,1.9896,1.99375,4164077017.0
2008-04-23 10:45:00,1.99375,1.99445,1.992,1.99405,3465700000.0
2008-04-23 11:00:00,1.99405,1.99445,1.9925,1.9929,5702600000.0
2008-04-23 11:15:00,1.9929,1.99365,1.99245,1.99355,2174500000.0
2008-04-23 11:30:00,1.99355,1.99595,1.99355,1.9944,4075000000.0
2008-04-23 11:45:00,1.9944,1.9949,1.99305,1.99365,3871200000.0
2008-04-23 12:00:00,1.99365,1.9953,1.99185,1.99305,3876100000.0
2008-04-23 12:15:00,1.99305,1.99335,1.99035,1.9905,4575500000.0
2008-04-23 12:30:00,1.9905,1.99175,1.99015,1.9902,4225100000.0
2008-04-23 12:45:00,1.9902,1.9917,1.98995,1.99015,4044400000.0
2008-04-23 13:00:00,1.99015,1.99045,1.98845,1.98845,2419700000.0
2008-04-23 13:15:00,1.98845,1.9888,1.9875,1.9887,3993300000.0
2008-04-23 13:30:00,1.9887,1.9887,1.9873,1.9877,3187000000.0
2008-04-23 13:45:00,1.98775,1.9879,1.98545,1.9856,2186500000.0
2008-04-23 14:00:00,1.9856,1.9856,1.98375,1.984,2987550000.0
2008-04-23 14:15:00,1.984,1.98525,1.98355,1.98385,4173050000.0
2008-04-23 14:30:00,1.98385,1.9842,1.9817,1.98185,3620700000.0
2008-04-23 14:45:00,1.98185,1.98345,1.9815,1.98275,3431000000.0
2008-04-23 15:00:00,1.98275,1.98275,1.97975,1.9803,3230000000.0
2008-04-23 15:15:00,1.9803,1.9805,1.9777,1.97855,3721400000.0
2008-04-23 15:30:00,1.97845,1.9799,1.9775,1.97985,4085300000.0
2008-04-23 15:45:00,1.97985,1.98,1.9785,1.97895,4081055000.0
2008-04-23 16:00:00,1.97895,1.98085,1.9789,1.9807,4564875000.0
2008-04-23 16:15:00,1.9807,1.983,1.98035,1.9812,6273700000.0
2008-04-23 16:30:00,1.98125,1.9814,1.9797,1.98075,5532900000.0
2008-04-23 16:45:00,1.98075,1.98085,1.97885,1.9802,4459900000.0
2008-04-23 17:00:00,1.98025,1.98085,1.9797,1.98045,5056600000.0
2008-04-23 17:15:00,1.98045,1.98065,1.9788,1.9794,4193400000.0
2008-04-23 17:30:00,1.9794,1.98015,1.97805,1.9781,4139600000.0
2008-04-23 17:45:00,1.9781,1.97925,1.97725,1.97835,3502700000.0
2008-04-23 18:00:00,1.9783,1.97965,1.97805,1.9793,2921100000.0
2008-04-23 18:15:00,1.9793,1.98015,1.97915,1.97945,1864800000.0
2008-04-23 18:30:00,1.9795,1.97995,1.978,1.97875,3345100000.0
2008-04-23 18:45:00,1.97875,1.97965,1.9786,1.97905,3509800000.0
2008-04-23 19:00:00,1.97905,1.97965,1.97805,1.97925,3710100000.0
2008-04-23 19:15:00,1.97925,1.97975,1.9791,1.9796,1986700000.0
2008-04-23 19:30:00,1.9796,1.98015,1.9795,1.98,1448500000.0
2008-04-23 19:45:00,1.98,1.982,1.9796,1.981,3917500000.0
2008-04-23 20:00:00,1.981,1.98155,1.98075,1.981,2876000000.0
2008-04-23 20:15:00,1.981,1.981,1.97985,1.98055,2903400000.0
2008-04-23 20:30:00,1.98055,1.98085,1.9802,1.9803,2179700000.0
2008-04-23 20:45:00,1.9803,1.98055,1.97955,1.98025,2971400000.0
2008-04-23 21:00:00,1.98025,1.9806,1.97965,1.9806,2119000000.0
2008-04-23 21:15:00,1.9806,1.9807,1.97985,1.9803,1778300000.0
2008-04-23 21:30:00,1.9803,1.9806,1.97935,1.9801,2826100000.0
2008-04-23 21:45:00,1.9801,1.9805,1.9796,1.97975,4494100000.0
2008-04-23 22:00:00,1.97975,1.98035,1.97975,1.98015,1215453000.0
2008-04-23 22:15:00,1.98015,1.9802,1.9796,1.97985,1113300000.0
2008-04-23 22:30:00,1.97985,1.98075,1.97975,1.9803,700700000.0
2008-04-23 22:45:00,1.9803,1.9805,1.9802,1.9803,432700000.0
2008-04-23 23:00:00,1.9803,1.9808,1.98,1.98,4095400000.0
2008-04-23 23:15:00,1.98,1.98,1.9794,1.9796,1386700000.0
2008-04-23 23:30:00,1.9796,1.9796,1.9782,1.9785,709000000.0
2008-04-23 23:45:00,1.9785,1.97895,1.9784,1.9788,433400000.0
2008-04-24 00:00:00,1.9788,1.9795,1.9783,1.9784,2303500000.0
2008-04-24 00:15:00,1.9784,1.97875,1.978,1.9787,1217000000.0
2008-04-24 00:30:00,1.9787,1.97905,1.9786,1.9789,740900000.0
2008-04-24 00:45:00,1.9789,1.979,1.9777,1.9784,1661200000.0
2008-04-24 01:00:00,1.9784,1.9793,1.97815,1.9785,1175800000.0
2008-04-24 01:15:00,1.9785,1.9788,1.9783,1.9783,1435800000.0
2008-04-24 01:30:00,1.9783,1.97855,1.9779,1.97855,858200000.0
2008-04-24 01:45:00,1.97855,1.9794,1.9785,1.9789,1329700000.0
2008-04-24 02:00:00,1.9789,1.9792,1.9781,1.97865,924800000.0
2008-04-24 02:15:00,1.97865,1.97995,1.9786,1.9799,1001500000.0
2008-04-24 02:30:00,1.9799,1.9802,1.9792,1.9797,1014400000.0
2008-04-24 02:45:00,1.9797,1.98,1.97825,1.9791,1597000001.0
2008-04-24 03:00:00,1.9791,1.97925,1.9782,1.97905,1189400000.0
2008-04-24 03:15:00,1.9791,1.9792,1.9782,1.97825,1226000000.0
2008-04-24 03:30:00,1.97825,1.9786,1.9771,1.978,3588300000.0
2008-04-24 03:45:00,1.97805,1.9787,1.9778,1.9786,1595100000.0
2008-04-24 04:00:00,1.9786,1.9792,1.9783,1.979,964500000.0
2008-04-24 04:15:00,1.979,1.9794,1.9788,1.9792,1208200000.0
2008-04-24 04:30:00,1.9792,1.97965,1.9786,1.9791,932100000.0
2008-04-24 04:45:00,1.9791,1.9794,1.9788,1.9794,845800000.0
2008-04-24 05:00:00,1.9794,1.98015,1.9793,1.97995,1158100001.0
2008-04-24 05:15:00,1.97995,1.9802,1.9792,1.9792,1033400000.0
2008-04-24 05:30:00,1.97935,1.9799,1.97935,1.97975,535400000.0
2008-04-24 05:45:00,1.97975,1.9799,1.9791,1.9793,1087300000.0
2008-04-24 06:00:00,1.9793,1.98015,1.9791,1.97985,2281300000.0
2008-04-24 06:15:00,1.97985,1.98,1.9791,1.9792,1036200000.0
2008-04-24 06:30:00,1.9792,1.9795,1.9788,1.979,953500000.0
2008-04-24 06:45:00,1.979,1.97945,1.979,1.9791,585900000.0
2008-04-24 07:00:00,1.9791,1.97935,1.97865,1.97865,1358800000.0
2008-04-24 07:15:00,1.97865,1.9791,1.97825,1.9785,1704300000.0
2008-04-24 07:30:00,1.9785,1.9796,1.9785,1.9786,2096700000.0
2008-04-24 07:45:00,1.9786,1.97875,1.9774,1.9775,2554500000.0
2008-04-24 08:00:00,1.9775,1.97935,1.97715,1.9783,3837300000.0
2008-04-24 08:15:00,1.9783,1.9783,1.976,1.97605,2521200000.0
2008-04-24 08:30:00,1.97605,1.9763,1.97495,1.9754,1706500000.0
2008-04-24 08:45:00,1.9754,1.9783,1.9748,1.97785,2002600000.0
2008-04-24 09:00:00,1.97785,1.97855,1.97565,1.97595,2369600001.0
2008-04-24 09:15:00,1.97595,1.9776,1.97585,1.97675,1699100000.0
2008-04-24 09:30:00,1.97675,1.97905,1.9761,1.9786,2247000000.0
2008-04-24 09:45:00,1.9786,1.9816,1.97845,1.97865,3168899999.0
2008-04-24 10:00:00,1.97865,1.97915,1.971,1.9746,6181599989.0
2008-04-24 10:15:00,1.9746,1.97485,1.97215,1.97305,4637600004.0
2008-04-24 10:30:00,1.97305,1.9787,1.9711,1.9755,6865400001.0
2008-04-24 10:45:00,1.9755,1.97755,1.97525,1.9774,2323050000.0
2008-04-24 11:00:00,1.9773,1.9773,1.97385,1.97415,5114300001.0
2008-04-24 11:15:00,1.97415,1.9769,1.97405,1.97635,2466100000.0
2008-04-24 11:30:00,1.97635,1.977,1.9754,1.9756,1876800000.0
2008-04-24 11:45:00,1.9756,1.97615,1.9749,1.97575,2624200000.0
2008-04-24 12:00:00,1.97575,1.9778,1.9738,1.9766,5956579999.0
2008-04-24 12:15:00,1.9766,1.97685,1.9754,1.97545,4395600000.0
2008-04-24 12:30:00,1.97545,1.97605,1.97485,1.9759,3443300001.0
2008-04-24 12:45:00,1.9759,1.97605,1.97505,1.9755,3771999999.0
2008-04-24 13:00:00,1.97545,1.97625,1.9753,1.97575,3486599995.0
2008-04-24 13:15:00,1.97575,1.97575,1.975,1.97525,4297999999.0
2008-04-24 13:30:00,1.97525,1.97555,1.9746,1.9746,2062000000.0
2008-04-24 13:45:00,1.9746,1.97655,1.97455,1.9765,2543100000.0
2008-04-24 14:00:00,1.9765,1.97665,1.97505,1.9761,2817900000.0
2008-04-24 14:15:00,1.97595,1.97625,1.97405,1.97475,3080050000.0
2008-04-24 14:30:00,1.97485,1.97485,1.9713,1.9717,4690629999.0
2008-04-24 14:45:00,1.97165,1.97335,1.9713,1.97235,5486120002.0
2008-04-24 15:00:00,1.97235,1.97275,1.9701,1.97055,5714400000.0
2008-04-24 15:15:00,1.97055,1.97125,1.96845,1.96985,5343049999.0
2008-04-24 15:30:00,1.96985,1.9719,1.96955,1.97185,7437100003.0
2008-04-24 15:45:00,1.97185,1.9726,1.97105,1.97185,3618500001.0
2008-04-24 16:00:00,1.9715,1.9755,1.97135,1.97175,4908545000.0
2008-04-24 16:15:00,1.97175,1.9725,1.9704,1.97205,7589750006.0
2008-04-24 16:30:00,1.97205,1.9727,1.96975,1.9701,7813400003.0
2008-04-24 16:45:00,1.9701,1.9727,1.96895,1.97265,7938100016.0
2008-04-24 17:00:00,1.97265,1.97335,1.9714,1.97275,7776700003.0
2008-04-24 17:15:00,1.97275,1.9734,1.96935,1.9694,9627399998.0
2008-04-24 17:30:00,1.9694,1.9724,1.9693,1.97165,4882380000.0
2008-04-24 17:45:00,1.97165,1.9723,1.97105,1.9715,2945550000.0
2008-04-24 18:00:00,1.9715,1.97195,1.9698,1.97055,2626250000.0
2008-04-24 18:15:00,1.97055,1.9711,1.97025,1.9705,2440750000.0
2008-04-24 18:30:00,1.9705,1.97095,1.9699,1.9702,1742200000.0
2008-04-24 18:45:00,1.9702,1.9712,1.97015,1.97055,1444550000.0
2008-04-24 19:00:00,1.97055,1.97075,1.9686,1.9701,1951350000.0
2008-04-24 19:15:00,1.9701,1.97145,1.9696,1.97085,2114200000.0
2008-04-24 19:30:00,1.97085,1.97145,1.9701,1.97055,1768700000.0
2008-04-24 19:45:00,1.97055,1.97075,1.9701,1.9702,1393900000.0
2008-04-24 20:00:00,1.9702,1.97085,1.97,1.9702,1932400000.0
2008-04-24 20:15:00,1.9702,1.9725,1.9702,1.9714,3663700000.0
2008-04-24 20:30:00,1.9714,1.9738,1.9713,1.9736,4209400000.0
2008-04-24 20:45:00,1.9736,1.9754,1.9733,1.9754,5220900000.0
2008-04-24 21:00:00,1.9754,1.9754,1.97305,1.9744,3990050000.0
2008-04-24 21:15:00,1.9744,1.9744,1.97325,1.9737,2186477201.0
2008-04-24 21:30:00,1.9737,1.974,1.97305,1.9734,2717800000.0
2008-04-24 21:45:00,1.9734,1.9734,1.9726,1.9726,2177200000.0
2008-04-24 22:00:00,1.9726,1.97305,1.9721,1.97305,1279800000.0
2008-04-24 22:15:00,1.97305,1.9738,1.97275,1.97365,2748200000.0
2008-04-24 22:30:00,1.97365,1.97495,1.9735,1.97395,1347400000.0
2008-04-24 22:45:00,1.97395,1.9748,1.9738,1.9738,1120600000.0
2008-04-24 23:00:00,1.9738,1.9741,1.9735,1.97395,4179450000.0
2008-04-24 23:15:00,1.97395,1.9742,1.9735,1.9735,6075350000.0
2008-04-24 23:30:00,1.9735,1.9736,1.9721,1.9721,1494000000.0
2008-04-24 23:45:00,1.9721,1.9725,1.9716,1.97225,1275400000.0
2008-04-25 00:00:00,1.97225,1.97285,1.9721,1.97285,2828600000.0
2008-04-25 00:15:00,1.97285,1.973,1.9727,1.973,1197500000.0
2008-04-25 00:30:00,1.973,1.973,1.9727,1.9727,1007800000.0
2008-04-25 00:45:00,1.9727,1.9729,1.9723,1.9724,2277400000.0
2008-04-25 01:00:00,1.9724,1.973,1.9722,1.9726,1609600000.0
2008-04-25 01:15:00,1.9726,1.973,1.9725,1.9727,4634600000.0
2008-04-25 01:30:00,1.9727,1.9731,1.9725,1.9729,2419900000.0
2008-04-25 01:45:00,1.9729,1.9729,1.9725,1.9725,2332700000.0
2008-04-25 02:00:00,1.9725,1.9733,1.9725,1.9733,2681450000.0
2008-04-25 02:15:00,1.9733,1.97355,1.97305,1.9731,2792599996.0
2008-04-25 02:30:00,1.9731,1.9747,1.9729,1.9744,4602700001.0
2008-04-25 02:45:00,1.9744,1.97535,1.9741,1.9744,5496600001.0
2008-04-25 03:00:00,1.9744,1.975,1.9744,1.9748,3020600000.0
2008-04-25 03:15:00,1.9748,1.9754,1.9746,1.975,3674800007.0
2008-04-25 03:30:00,1.975,1.9754,1.9747,1.975,5662299998.0
2008-04-25 03:45:00,1.975,1.9754,1.9747,1.9749,3338100000.0
2008-04-25 04:00:00,1.9748,1.97495,1.9746,1.9746,3706800063.0
2008-04-25 04:15:00,1.9746,1.9748,1.973,1.97345,5852499997.0
2008-04-25 04:30:00,1.97345,1.9743,1.97345,1.9741,1688599999.0
2008-04-25 04:45:00,1.9741,1.9758,1.9741,1.9747,2790699999.0
2008-04-25 05:00:00,1.9747,1.9749,1.9737,1.9744,2909499997.0
2008-04-25 05:15:00,1.9744,1.975,1.97405,1.9749,1864700000.0
2008-04-25 05:30:00,1.9748,1.9753,1.9745,1.9746,2372400001.0
2008-04-25 05:45:00,1.9746,1.9748,1.9743,1.9745,2823100000.0
2008-04-25 06:00:00,1.9745,1.9747,1.97435,1.9745,692200000.0
2008-04-25 06:15:00,1.9745,1.9751,1.9743,1.9748,807800000.0
2008-04-25 06:30:00,1.9748,1.9748,1.9739,1.974,2802000005.0
2008-04-25 06:45:00,1.974,1.9744,1.9738,1.9743,3941900002.0
2008-04-25 07:00:00,1.9743,1.97445,1.9737,1.9739,4055599999.0
2008-04-25 07:15:00,1.9739,1.9744,1.9731,1.9731,2990100000.0
2008-04-25 07:30:00,1.9731,1.9738,1.9728,1.973,3149600002.0
2008-04-25 07:45:00,1.973,1.9739,1.9729,1.9736,4028799994.0
2008-04-25 08:00:00,1.9736,1.9747,1.9735,1.9741,3252750000.0
2008-04-25 08:15:00,1.9741,1.9741,1.97145,1.97235,4208900000.0
2008-04-25 08:30:00,1.97235,1.9727,1.9705,1.9708,4770560000.0
2008-04-25 08:45:00,1.9708,1.9717,1.96825,1.9712,5436800000.0
2008-04-25 09:00:00,1.9712,1.9712,1.96905,1.9695,4255200000.0
2008-04-25 09:15:00,1.9695,1.97085,1.9676,1.97075,3946100000.0
2008-04-25 09:30:00,1.97075,1.97205,1.96885,1.97165,4047100000.0
2008-04-25 09:45:00,1.9716,1.97175,1.96965,1.97065,3551400000.0
2008-04-25 10:00:00,1.97065,1.9722,1.9696,1.97215,4199300000.0
2008-04-25 10:15:00,1.97215,1.97405,1.9704,1.9709,4699600001.0
2008-04-25 10:30:00,1.9709,1.976,1.9696,1.9746,3741435000.0
2008-04-25 10:45:00,1.97455,1.9771,1.97445,1.9758,3538830001.0
2008-04-25 11:00:00,1.9758,1.9772,1.9748,1.9748,4657050000.0
2008-04-25 11:15:00,1.9748,1.9777,1.9744,1.9777,3416999999.0
2008-04-25 11:30:00,1.9777,1.9822,1.9777,1.9815,3664900000.0
2008-04-25 11:45:00,1.9815,1.98635,1.98125,1.9857,4533337500.0
2008-04-25 12:00:00,1.9856,1.98745,1.9851,1.98585,5245600000.0
2008-04-25 12:15:00,1.98585,1.9883,1.98555,1.9876,5540000000.0
2008-04-25 12:30:00,1.98765,1.98845,1.9863,1.9866,5020500000.0
2008-04-25 12:45:00,1.9866,1.9868,1.98495,1.98515,5717700000.0
2008-04-25 13:00:00,1.98515,1.9853,1.9828,1.9829,5199200000.0
2008-04-25 13:15:00,1.9829,1.98375,1.98125,1.983,3723100000.0
2008-04-25 13:30:00,1.983,1.98445,1.98285,1.98415,3089100000.0
2008-04-25 13:45:00,1.98415,1.9848,1.98355,1.98465,4229200000.0
2008-04-25 14:00:00,1.98465,1.98475,1.98265,1.98385,4748400000.0
2008-04-25 14:15:00,1.98385,1.98415,1.98185,1.98225,5623900000.0
2008-04-25 14:30:00,1.9823,1.98345,1.9819,1.98295,4830200000.0
2008-04-25 14:45:00,1.98295,1.98345,1.9826,1.9833,2777900000.0
2008-04-25 15:00:00,1.9833,1.9838,1.9828,1.9828,2956900000.0
2008-04-25 15:15:00,1.98285,1.9849,1.98255,1.98415,3763950000.0
2008-04-25 15:30:00,1.98415,1.98485,1.98215,1.98295,4024300000.0
2008-04-25 15:45:00,1.98295,1.98445,1.9821,1.9832,3798800000.0
2008-04-25 16:00:00,1.9832,1.9849,1.98265,1.98375,3457000000.0
2008-04-25 16:15:00,1.98375,1.9857,1.9837,1.98525,3320400000.0
2008-04-25 16:30:00,1.98515,1.9867,1.98495,1.98655,3026075000.0
2008-04-25 16:45:00,1.98655,1.98895,1.98645,1.9885,3867250000.0
2008-04-25 17:00:00,1.9885,1.98855,1.9863,1.9864,3379000000.0
2008-04-25 17:15:00,1.9864,1.98685,1.98545,1.98545,3435600000.0
2008-04-25 17:30:00,1.98545,1.98545,1.98315,1.9837,3037600000.0
2008-04-25 17:45:00,1.98355,1.98385,1.98235,1.98305,3422000000.0
2008-04-25 18:00:00,1.98305,1.9844,1.98245,1.9844,2415600000.0
2008-04-25 18:15:00,1.9844,1.9844,1.9828,1.98385,1861000000.0
2008-04-25 18:30:00,1.98385,1.98435,1.98295,1.9836,1830900000.0
2008-04-25 18:45:00,1.9836,1.9838,1.98145,1.98145,1776670000.0
2008-04-25 19:00:00,1.98145,1.9821,1.98045,1.98175,3138300000.0
2008-04-25 19:15:00,1.98175,1.98345,1.98175,1.9825,2588600000.0
2008-04-25 19:30:00,1.9825,1.98285,1.98205,1.98275,1629400000.0
2008-04-25 19:45:00,1.98275,1.98315,1.98235,1.9829,1586200000.0
2008-04-25 20:00:00,1.9829,1.9835,1.98225,1.98235,1460300000.0
2008-04-25 20:15:00,1.98235,1.98285,1.98195,1.9821,968500000.0
2008-04-25 20:30:00,1.9821,1.98275,1.98105,1.98155,1342500000.0
2008-04-25 20:45:00,1.98155,1.98205,1.98105,1.9816,1682900000.0
2008-04-25 21:00:00,1.9816,1.98195,1.98115,1.9813,1842100000.0
2008-04-25 21:15:00,1.98135,1.9817,1.98095,1.9812,1315600000.0
2008-04-25 21:30:00,1.9812,1.9821,1.98095,1.98165,751800000.0
2008-04-25 21:45:00,1.98165,1.98315,1.9812,1.9826,891442000.0
2008-04-25 22:00:00,1.9826,1.98405,1.98225,1.98395,1753000000.0
2008-04-25 22:15:00,1.98395,1.98545,1.9838,1.9851,1131300000.0
2008-04-25 22:30:00,1.9851,1.98555,1.9848,1.98515,1496700000.0
2008-04-25 22:45:00,1.98515,1.9858,1.98505,1.9856,2281500001.0
2008-04-28 00:00:00,1.9837,1.9839,1.9834,1.9837,1887999960.0
2008-04-28 00:15:00,1.9834,1.9836,1.9834,1.9834,707999985.0
2008-04-28 00:30:00,1.9833,1.9834,1.9833,1.9833,471999990.0
2008-04-28 00:45:00,1.9832,1.9832,1.9819,1.9822,1415999970.0
2008-04-28 01:00:00,1.9823,1.9823,1.9816,1.9819,1887999960.0
2008-04-28 01:15:00,1.982,1.9836,1.9819,1.9836,2595999945.0
2008-04-28 01:30:00,1.9837,1.9844,1.9834,1.9838,1415999970.0
2008-04-28 01:45:00,1.9839,1.984,1.9831,1.9834,943999980.0
2008-04-28 02:00:00,1.983,1.9835,1.98225,1.9825,2375700022.0
2008-04-28 02:15:00,1.9825,1.9831,1.9824,1.9826,1277499999.0
2008-04-28 02:30:00,1.9826,1.98265,1.9819,1.9819,1201900001.0
2008-04-28 02:45:00,1.9819,1.9822,1.9816,1.9818,1397700000.0
2008-04-28 03:00:00,1.9818,1.9822,1.9818,1.9819,876200001.0
2008-04-28 03:15:00,1.9819,1.98235,1.98145,1.9818,841199999.0
2008-04-28 03:30:00,1.982,1.9822,1.9817,1.982,889000000.0
2008-04-28 03:45:00,1.98171,1.9836,1.98168,1.983,2014000004.0
2008-04-28 04:00:00,1.98305,1.9837,1.98236,1.9833,1013100000.0
2008-04-28 04:15:00,1.9833,1.98435,1.9831,1.98392,879100000.0
2008-04-28 04:30:00,1.98395,1.98415,1.9835,1.9835,730200000.0
2008-04-28 04:45:00,1.9835,1.984,1.9835,1.9837,1308899998.0
2008-04-28 05:00:00,1.9837,1.984,1.98341,1.98395,1041800004.0
2008-04-28 05:15:00,1.98395,1.9841,1.98348,1.9838,875300000.0
2008-04-28 05:30:00,1.9838,1.9842,1.98356,1.984,616200000.0
2008-04-28 05:45:00,1.9841,1.9841,1.98364,1.9838,830400000.0
2008-04-28 06:00:00,1.9838,1.984,1.98325,1.9833,1357800000.0
2008-04-28 06:15:00,1.9833,1.9835,1.9829,1.9835,659600000.0
2008-04-28 06:30:00,1.9835,1.9836,1.98328,1.9835,748200000.0
2008-04-28 06:45:00,1.98355,1.9837,1.9832,1.9832,1939399998.0
2008-04-28 07:00:00,1.9832,1.9839,1.98263,1.9839,1383200005.0
2008-04-28 07:15:00,1.984,1.9856,1.98375,1.9851,2163999998.0
2008-04-28 07:30:00,1.9851,1.9852,1.98345,1.9836,2376999999.0
2008-04-28 07:45:00,1.9837,1.9842,1.9831,1.98365,1334700000.0
2008-04-28 08:00:00,1.98365,1.9855,1.9833,1.98495,1734900000.0
2008-04-28 08:15:00,1.98495,1.98535,1.98435,1.98515,1795800000.0
2008-04-28 08:30:00,1.9851,1.98525,1.9836,1.9842,2207600001.0
2008-04-28 08:45:00,1.9842,1.98435,1.9833,1.9833,1985300001.0
2008-04-28 09:00:00,1.9833,1.9833,1.9782,1.97905,3327600000.0
2008-04-28 09:15:00,1.979,1.98085,1.9785,1.9803,1952292500.0
2008-04-28 09:30:00,1.9803,1.9821,1.9795,1.9795,3238400002.0
2008-04-28 09:45:00,1.9795,1.98035,1.9794,1.97975,1595300000.0
2008-04-28 10:00:00,1.9797,1.98075,1.97915,1.9807,1611678800.0
2008-04-28 10:15:00,1.9807,1.9811,1.9799,1.98015,1191399999.0
2008-04-28 10:30:00,1.98015,1.9805,1.9794,1.9802,1311600000.0
2008-04-28 10:45:00,1.9802,1.9823,1.97975,1.9821,1843000000.0
2008-04-28 11:00:00,1.9821,1.9854,1.982,1.98515,2090700000.0
2008-04-28 11:15:00,1.98525,1.9874,1.9852,1.98715,3361900000.0
2008-04-28 11:30:00,1.98715,1.98885,1.98675,1.9878,3118900000.0
2008-04-28 11:45:00,1.9878,1.9898,1.9874,1.98955,2833300000.0
2008-04-28 12:00:00,1.98955,1.991,1.9875,1.9878,3849050001.0
2008-04-28 12:15:00,1.98775,1.98885,1.9872,1.98875,3374099999.0
2008-04-28 12:30:00,1.98875,1.989,1.98745,1.9875,2365700002.0
2008-04-28 12:45:00,1.9875,1.988,1.987,1.9879,1557600000.0
2008-04-28 13:00:00,1.9879,1.9887,1.9875,1.9875,1502000001.0
2008-04-28 13:15:00,1.98755,1.98865,1.98745,1.98825,2859900000.0
2008-04-28 13:30:00,1.98835,1.98885,1.9874,1.98855,2850600001.0
2008-04-28 13:45:00,1.98855,1.9896,1.9883,1.9884,2576700000.0
2008-04-28 14:00:00,1.9884,1.99385,1.9882,1.99165,4659200000.0
2008-04-28 14:15:00,1.99165,1.99165,1.99035,1.99105,3657500001.0
2008-04-28 14:30:00,1.99105,1.99125,1.98875,1.9893,2807440000.0
2008-04-28 14:45:00,1.9893,1.99045,1.9883,1.98845,2871700000.0
2008-04-28 15:00:00,1.9885,1.98915,1.9877,1.9886,3705000001.0
2008-04-28 15:15:00,1.9887,1.9908,1.98865,1.98995,2495000000.0
2008-04-28 15:30:00,1.98995,1.9901,1.9894,1.9896,1321500000.0
2008-04-28 15:45:00,1.9896,1.9903,1.9886,1.9898,2280000000.0
2008-04-28 16:00:00,1.9898,1.9909,1.9896,1.9896,2164600000.0
2008-04-28 16:15:00,1.9896,1.9927,1.9895,1.99255,2183400000.0
2008-04-28 16:30:00,1.99255,1.99265,1.9912,1.9924,2138000000.0
2008-04-28 16:45:00,1.9924,1.9951,1.9924,1.9947,3418849999.0
2008-04-28 17:00:00,1.9947,1.9965,1.9944,1.99535,3577449999.0
2008-04-28 17:15:00,1.99535,1.99535,1.9931,1.9943,1523975000.0
2008-04-28 17:30:00,1.9943,1.99435,1.9915,1.9917,1084900000.0
2008-04-28 17:45:00,1.9917,1.9923,1.98975,1.9905,1704500000.0
2008-04-28 18:00:00,1.9905,1.9916,1.99,1.99095,1018100000.0
2008-04-28 18:15:00,1.9909,1.99145,1.99025,1.9905,795400000.0
2008-04-28 18:30:00,1.9905,1.99095,1.99,1.9904,446900000.0
2008-04-28 18:45:00,1.9904,1.9907,1.9899,1.9902,345900000.0
2008-04-28 19:00:00,1.9902,1.9912,1.99007,1.9911,869000000.0
2008-04-28 19:15:00,1.9911,1.9915,1.99083,1.9912,390100000.0
2008-04-28 19:30:00,1.9912,1.9913,1.99099,1.99125,776300000.0
2008-04-28 19:45:00,1.9913,1.9917,1.9899,1.99055,543700000.0
2008-04-28 20:00:00,1.9905,1.99065,1.9892,1.9893,833400000.0
2008-04-28 20:15:00,1.9893,1.99005,1.9891,1.98995,271700000.0
2008-04-28 20:30:00,1.98985,1.9901,1.9892,1.9894,609300000.0
2008-04-28 20:45:00,1.9894,1.98985,1.98925,1.9896,623300000.0
2008-04-28 21:00:00,1.9896,1.99005,1.98945,1.9897,378000000.0
2008-04-28 21:15:00,1.9897,1.9904,1.98955,1.99005,333900000.0
2008-04-28 21:30:00,1.99005,1.9906,1.9895,1.98965,420800000.0
2008-04-28 21:45:00,1.98965,1.98965,1.9892,1.98965,454400000.0
2008-04-28 22:00:00,1.9897,1.9901,1.9895,1.98975,469900000.0
2008-04-28 22:15:00,1.98955,1.9909,1.98945,1.9907,555500000.0
2008-04-28 22:30:00,1.99055,1.99245,1.98945,1.99165,1036100000.0
2008-04-28 22:45:00,1.99165,1.99245,1.9913,1.99155,535700000.0
2008-04-28 23:00:00,1.99155,1.99225,1.9907,1.9915,507200000.0
2008-04-28 23:15:00,1.99155,1.9916,1.9907,1.99125,206700000.0
2008-04-28 23:30:00,1.99125,1.99125,1.99062,1.9909,849100002.0
2008-04-28 23:45:00,1.9909,1.9909,1.9905,1.9905,53400000.0
2008-04-29 00:00:00,1.9905,1.9907,1.99015,1.9907,390200000.0
2008-04-29 00:15:00,1.9908,1.9908,1.99,1.9905,438899997.0
2008-04-29 00:30:00,1.9905,1.9906,1.9902,1.9904,60700000.0
2008-04-29 00:45:00,1.99003,1.9911,1.99001,1.99049,183800000.0
2008-04-29 01:00:00,1.99051,1.9907,1.99024,1.9905,632900000.0
2008-04-29 01:15:00,1.9905,1.991,1.99012,1.9902,692100000.0
2008-04-29 01:30:00,1.98997,1.99042,1.98997,1.99032,1984499986.0
2008-04-29 01:45:00,1.9904,1.9911,1.98998,1.9911,638400000.0
2008-04-29 02:00:00,1.9911,1.9912,1.99035,1.9905,1444399992.0
2008-04-29 02:15:00,1.9905,1.9908,1.9901,1.9905,3692799988.0
2008-04-29 02:30:00,1.9906,1.9912,1.9903,1.9903,1709199998.0
2008-04-29 02:45:00,1.99045,1.9909,1.9901,1.9902,1760399996.0
2008-04-29 03:00:00,1.9902,1.991,1.9901,1.9908,627400000.0
2008-04-29 03:15:00,1.9908,1.99085,1.9902,1.99025,400900000.0
2008-04-29 03:30:00,1.99025,1.9905,1.98972,1.99,534799997.0
2008-04-29 03:45:00,1.98997,1.9903,1.9892,1.9893,1042599999.0
2008-04-29 04:00:00,1.9893,1.9899,1.9892,1.9898,858600000.0
2008-04-29 04:15:00,1.9898,1.9898,1.98899,1.98926,1137600002.0
2008-04-29 04:30:00,1.98915,1.9895,1.98915,1.9894,637900000.0
2008-04-29 04:45:00,1.9894,1.9896,1.98923,1.9894,427700000.0
2008-04-29 05:00:00,1.9894,1.9894,1.989,1.9892,973400000.0
2008-04-29 05:15:00,1.9892,1.9895,1.9889,1.9895,728500000.0
2008-04-29 05:30:00,1.9895,1.9898,1.98922,1.9896,677700000.0
2008-04-29 05:45:00,1.9896,1.9899,1.9893,1.9896,566300000.0
2008-04-29 06:00:00,1.9896,1.99055,1.98941,1.99035,2024000001.0
2008-04-29 06:15:00,1.9903,1.99055,1.9895,1.9898,1781500008.0
2008-04-29 06:30:00,1.9898,1.99,1.9896,1.9898,1136500001.0
2008-04-29 06:45:00,1.9899,1.99,1.9895,1.99,596200000.0
2008-04-29 07:00:00,1.99,1.9903,1.98945,1.98945,506200001.0
2008-04-29 07:15:00,1.98955,1.99005,1.98945,1.9898,686499999.0
2008-04-29 07:30:00,1.9898,1.9903,1.9891,1.9892,1099000000.0
2008-04-29 07:45:00,1.9892,1.99,1.98865,1.98865,1298900000.0
2008-04-29 08:00:00,1.98855,1.98885,1.988,1.9881,2435500001.0
2008-04-29 08:15:00,1.98815,1.989,1.9872,1.9875,3979250000.0
2008-04-29 08:30:00,1.9875,1.9878,1.98605,1.98645,3948750000.0
2008-04-29 08:45:00,1.9865,1.9874,1.9861,1.9872,4995650000.0
2008-04-29 09:00:00,1.98715,1.9884,1.9851,1.9883,6087500000.0
2008-04-29 09:15:00,1.9883,1.98885,1.9873,1.98815,5262300000.0
2008-04-29 09:30:00,1.9882,1.9882,1.9856,1.9872,7116260001.0
2008-04-29 09:45:00,1.9872,1.989,1.9845,1.9847,6835399998.0
2008-04-29 10:00:00,1.9846,1.98485,1.98175,1.9827,8170799999.0
2008-04-29 10:15:00,1.9827,1.9837,1.9811,1.9814,7227750000.0
2008-04-29 10:30:00,1.9814,1.9834,1.98115,1.98325,6134300002.0
2008-04-29 10:45:00,1.98325,1.9838,1.9805,1.98115,6293700000.0
2008-04-29 11:00:00,1.98095,1.98255,1.97965,1.9815,7760300000.0
2008-04-29 11:15:00,1.9815,1.9815,1.9798,1.98105,4848300001.0
2008-04-29 11:30:00,1.981,1.9816,1.9798,1.98055,4919600000.0
2008-04-29 11:45:00,1.98055,1.98085,1.97865,1.9807,7392799989.0
2008-04-29 12:00:00,1.9807,1.9807,1.97515,1.9755,4977100000.0
2008-04-29 12:15:00,1.9755,1.9757,1.9736,1.97395,4522000001.0
2008-04-29 12:30:00,1.97395,1.9743,1.9725,1.9742,4713000000.0
2008-04-29 12:45:00,1.9742,1.97465,1.9738,1.9744,3653900001.0
2008-04-29 13:00:00,1.9744,1.9746,1.9739,1.9741,2960300000.0
2008-04-29 13:15:00,1.9741,1.97465,1.9733,1.97345,3541600001.0
2008-04-29 13:30:00,1.97345,1.9735,1.97215,1.97215,4260900000.0
2008-04-29 13:45:00,1.97215,1.97445,1.97215,1.9742,3557099996.0
2008-04-29 14:00:00,1.9742,1.97455,1.97355,1.9736,4565099996.0
2008-04-29 14:15:00,1.9736,1.97395,1.9724,1.9727,2996900000.0
2008-04-29 14:30:00,1.9727,1.9729,1.9712,1.97165,3697275000.0
2008-04-29 14:45:00,1.9716,1.97365,1.9713,1.9734,3058450000.0
2008-04-29 15:00:00,1.9733,1.97375,1.97165,1.9723,3108100000.0
2008-04-29 15:15:00,1.9723,1.9734,1.972,1.9733,3875300000.0
2008-04-29 15:30:00,1.9733,1.9736,1.97235,1.9731,2408800000.0
2008-04-29 15:45:00,1.9731,1.9761,1.97295,1.976,3897700000.0
2008-04-29 16:00:00,1.976,1.9769,1.9745,1.9748,5550900000.0
2008-04-29 16:15:00,1.9748,1.9757,1.97415,1.97505,4822700000.0
2008-04-29 16:30:00,1.97505,1.97525,1.972,1.9723,6248275000.0
2008-04-29 16:45:00,1.9723,1.9735,1.97055,1.9713,5585700001.0
2008-04-29 17:00:00,1.9713,1.973,1.9713,1.97265,4165900000.0
2008-04-29 17:15:00,1.97265,1.9732,1.9723,1.9724,2779100000.0
2008-04-29 17:30:00,1.9724,1.9737,1.9723,1.9732,2921600000.0
2008-04-29 17:45:00,1.9732,1.9747,1.9728,1.97435,1715000000.0
2008-04-29 18:00:00,1.9743,1.97575,1.97425,1.97475,1485500000.0
2008-04-29 18:15:00,1.9748,1.9748,1.9736,1.9736,1039400000.0
2008-04-29 18:30:00,1.9736,1.9738,1.9728,1.9728,1235800000.0
2008-04-29 18:45:00,1.97285,1.97295,1.9719,1.9719,1251800000.0
2008-04-29 19:00:00,1.9719,1.9719,1.9695,1.96985,1897500000.0
2008-04-29 19:15:00,1.96985,1.97015,1.9675,1.9688,2657750000.0
2008-04-29 19:30:00,1.9688,1.96925,1.96805,1.9687,1704400000.0
2008-04-29 19:45:00,1.9687,1.96955,1.96785,1.9686,814300000.0
2008-04-29 20:00:00,1.96855,1.96975,1.96785,1.96915,948500000.0
2008-04-29 20:15:00,1.9692,1.9697,1.9678,1.9688,1491000000.0
2008-04-29 20:30:00,1.9689,1.9697,1.96825,1.96825,881000000.0
2008-04-29 20:45:00,1.96825,1.9686,1.9666,1.9677,1851000000.0
2008-04-29 21:00:00,1.96765,1.9684,1.9676,1.968,680300000.0
2008-04-29 21:15:00,1.968,1.9681,1.9675,1.96805,451400000.0
2008-04-29 21:30:00,1.96805,1.9694,1.96795,1.9685,822400000.0
2008-04-29 21:45:00,1.9686,1.96895,1.96845,1.96845,638100000.0
2008-04-29 22:00:00,1.96845,1.96865,1.96812,1.9686,262200000.0
2008-04-29 22:15:00,1.9686,1.9695,1.9686,1.96915,448500000.0
2008-04-29 22:30:00,1.96915,1.97005,1.96915,1.9697,596600000.0
2008-04-29 22:45:00,1.9697,1.9704,1.96895,1.9695,1540800001.0
2008-04-29 23:00:00,1.9695,1.96979,1.969,1.96925,297500000.0
2008-04-29 23:15:00,1.9692,1.9698,1.96857,1.96917,794100001.0
2008-04-29 23:30:00,1.9694,1.97,1.9693,1.9699,772799994.0
2008-04-29 23:45:00,1.97,1.97015,1.9691,1.9696,746100000.0
2008-04-30 00:00:00,1.9698,1.9698,1.96917,1.96925,248600000.0
2008-04-30 00:15:00,1.96925,1.96955,1.96868,1.969,811600000.0
2008-04-30 00:30:00,1.969,1.9701,1.9684,1.9684,976000000.0
2008-04-30 00:45:00,1.9684,1.9687,1.9673,1.9673,900800000.0
2008-04-30 01:00:00,1.9673,1.9677,1.96715,1.9673,1000000000.0
2008-04-30 01:15:00,1.96669,1.9684,1.96664,1.9683,1877600001.0
2008-04-30 01:30:00,1.9684,1.9685,1.9675,1.9676,1024900001.0
2008-04-30 01:45:00,1.9676,1.9684,1.9672,1.9678,688100000.0
2008-04-30 02:00:00,1.9678,1.9678,1.9659,1.966,3773100002.0
2008-04-30 02:15:00,1.9659,1.9675,1.9659,1.9673,2510900006.0
2008-04-30 02:30:00,1.9674,1.96825,1.9666,1.9681,1712050000.0
2008-04-30 02:45:00,1.9681,1.96875,1.9678,1.9679,1830900000.0
2008-04-30 03:00:00,1.9679,1.9681,1.9676,1.9679,1762900000.0
2008-04-30 03:15:00,1.9679,1.968,1.96725,1.9678,1458180000.0
2008-04-30 03:30:00,1.9678,1.9678,1.967,1.967,833220000.0
2008-04-30 03:45:00,1.967,1.9678,1.9663,1.96755,1992999997.0
2008-04-30 04:00:00,1.9675,1.9677,1.9665,1.9666,2270590000.0
2008-04-30 04:15:00,1.9666,1.967,1.9658,1.9662,1816399998.0
2008-04-30 04:30:00,1.9662,1.9667,1.966,1.9663,1472500000.0
2008-04-30 04:45:00,1.9663,1.9675,1.9663,1.9674,1648399990.0
2008-04-30 05:00:00,1.9674,1.9677,1.9671,1.9673,1978799985.0
2008-04-30 05:15:00,1.96735,1.9676,1.96695,1.9675,768500000.0
2008-04-30 05:30:00,1.9675,1.9685,1.9675,1.9681,1250800000.0
2008-04-30 05:45:00,1.9681,1.9684,1.968,1.9684,665200000.0
2008-04-30 06:00:00,1.9684,1.96855,1.9676,1.9677,714000000.0
2008-04-30 06:15:00,1.9678,1.96815,1.96764,1.96815,949662500.0
2008-04-30 06:30:00,1.96815,1.96825,1.9674,1.9676,3000824996.0
2008-04-30 06:45:00,1.9676,1.9683,1.9673,1.9683,1385150001.0
2008-04-30 07:00:00,1.9681,1.9681,1.96696,1.9677,1376599996.0
2008-04-30 07:15:00,1.9677,1.9686,1.9676,1.968,2303699989.0
2008-04-30 07:30:00,1.968,1.968,1.9663,1.9666,1828274999.0
2008-04-30 07:45:00,1.9666,1.9666,1.9651,1.9656,5076600004.0
2008-04-30 08:00:00,1.9656,1.9656,1.9623,1.9637,7842200003.0
2008-04-30 08:15:00,1.96375,1.96555,1.96355,1.9644,5882599996.0
2008-04-30 08:30:00,1.9644,1.9657,1.9637,1.9638,5489800002.0
2008-04-30 08:45:00,1.9638,1.9651,1.9634,1.9648,4669700002.0
2008-04-30 09:00:00,1.965,1.96705,1.96485,1.9662,2002600000.0
2008-04-30 09:15:00,1.9663,1.9667,1.96575,1.9666,764400000.0
2008-04-30 09:30:00,1.9666,1.9678,1.9658,1.9658,1605400000.0
2008-04-30 09:45:00,1.96585,1.96615,1.96345,1.9637,1007800000.0
2008-04-30 10:00:00,1.9637,1.9648,1.96305,1.9645,932699000.0
2008-04-30 10:15:00,1.96455,1.9678,1.9645,1.967,1202900000.0
2008-04-30 10:30:00,1.96695,1.9678,1.9657,1.9668,963500000.0
2008-04-30 10:45:00,1.96685,1.9685,1.966,1.9683,947100000.0
2008-04-30 11:00:00,1.9684,1.96975,1.96735,1.9686,1160300000.0
2008-04-30 11:15:00,1.9688,1.96915,1.96805,1.9688,930566585.0
2008-04-30 11:30:00,1.9687,1.96895,1.96735,1.9678,943500000.0
2008-04-30 11:45:00,1.9678,1.9693,1.9678,1.9691,902500000.0
2008-04-30 12:00:00,1.9691,1.9696,1.96735,1.9685,898900000.0
2008-04-30 12:15:00,1.9685,1.96875,1.96785,1.96805,593700000.0
2008-04-30 12:30:00,1.9682,1.9683,1.9656,1.9659,884500000.0
2008-04-30 12:45:00,1.9659,1.9669,1.96525,1.9668,996800000.0
2008-04-30 13:00:00,1.9668,1.9673,1.9658,1.96655,1193600000.0
2008-04-30 13:15:00,1.96655,1.9677,1.9663,1.96635,1071000000.0
2008-04-30 13:30:00,1.96635,1.9669,1.9656,1.9662,1059800000.0
2008-04-30 13:45:00,1.9662,1.96635,1.9654,1.9662,965300000.0
2008-04-30 14:00:00,1.96615,1.96785,1.9661,1.9673,1110200000.0
2008-04-30 14:15:00,1.9673,1.9681,1.9655,1.9667,1695300000.0
2008-04-30 14:30:00,1.9667,1.9687,1.9652,1.96845,1809300000.0
2008-04-30 14:45:00,1.96845,1.9688,1.9668,1.96845,1452880000.0
2008-04-30 15:00:00,1.9684,1.96915,1.9678,1.96865,904000000.0
2008-04-30 15:15:00,1.96865,1.9728,1.9683,1.9719,2342712499.0
2008-04-30 15:30:00,1.9719,1.97455,1.97175,1.97305,2567000000.0
2008-04-30 15:45:00,1.97305,1.9741,1.9729,1.97335,1796800000.0
2008-04-30 16:00:00,1.97335,1.9772,1.9731,1.9768,2442300000.0
2008-04-30 16:15:00,1.9768,1.9772,1.97535,1.9772,5356650000.0
2008-04-30 16:30:00,1.9772,1.9789,1.97655,1.97855,6519200006.0
2008-04-30 16:45:00,1.97845,1.9817,1.97825,1.98015,2226575000.0
2008-04-30 17:00:00,1.98015,1.9848,1.98005,1.9846,2550800000.0
2008-04-30 17:15:00,1.98465,1.9847,1.9828,1.9845,1947262500.0
2008-04-30 17:30:00,1.9846,1.98495,1.9835,1.9835,2479525000.0
2008-04-30 17:45:00,1.9835,1.9846,1.9831,1.9845,2306077500.0
2008-04-30 18:00:00,1.9845,1.9845,1.98345,1.984,2169700000.0
2008-04-30 18:15:00,1.984,1.98405,1.98265,1.98325,2575400000.0
2008-04-30 18:30:00,1.98335,1.9834,1.9817,1.9823,2172450000.0
2008-04-30 18:45:00,1.9823,1.9833,1.9819,1.9832,2067000000.0
2008-04-30 19:00:00,1.98325,1.9833,1.98245,1.9833,1064300000.0
2008-04-30 19:15:00,1.9833,1.98335,1.9826,1.9829,758500000.0
2008-04-30 19:30:00,1.9829,1.98335,1.9825,1.98325,565700000.0
2008-04-30 19:45:00,1.98325,1.98375,1.9829,1.98325,896600000.0
2008-04-30 20:00:00,1.98325,1.98515,1.9828,1.98405,1365300000.0
2008-04-30 20:15:00,1.98445,1.98805,1.9816,1.9868,2649860000.0
2008-04-30 20:30:00,1.9868,1.9885,1.98555,1.9878,3443237500.0
2008-04-30 20:45:00,1.98785,1.98955,1.9869,1.9891,2316287500.0
2008-04-30 21:00:00,1.98915,1.9894,1.98755,1.98805,2299300000.0
2008-04-30 21:15:00,1.98805,1.98875,1.9873,1.9887,1171200000.0
2008-04-30 21:30:00,1.9888,1.9888,1.98765,1.98775,941250000.0
2008-04-30 21:45:00,1.98775,1.98875,1.9877,1.9882,641300000.0
2008-04-30 22:00:00,1.9882,1.9883,1.9877,1.9882,415200000.0
2008-04-30 22:15:00,1.98815,1.9892,1.98815,1.9882,315300000.0
2008-04-30 22:30:00,1.9882,1.9882,1.98665,1.987,708600000.0
2008-04-30 22:45:00,1.987,1.9874,1.9862,1.98735,687900000.0
2008-04-30 23:00:00,1.98733,1.98733,1.9861,1.9864,886500000.0
2008-04-30 23:15:00,1.9864,1.9869,1.98605,1.9867,470900000.0
2008-04-30 23:30:00,1.98655,1.9867,1.98561,1.98594,681600000.0
2008-04-30 23:45:00,1.98605,1.9874,1.98605,1.9874,600000000.0
2008-05-01 00:00:00,1.9874,1.9877,1.9874,1.9876,938900000.0
2008-05-01 00:15:00,1.9877,1.9879,1.9873,1.9876,636200000.0
2008-05-01 00:30:00,1.9875,1.9877,1.9868,1.987,614200000.0
2008-05-01 00:45:00,1.987,1.9873,1.9868,1.9873,758300000.0
2008-05-01 01:00:00,1.9873,1.988,1.9868,1.9868,1717100000.0
2008-05-01 01:15:00,1.9868,1.9868,1.98624,1.9865,509140000.0
2008-05-01 01:30:00,1.9865,1.9868,1.98625,1.9867,807800000.0
2008-05-01 01:45:00,1.9866,1.98685,1.98622,1.9866,578299996.0
2008-05-01 02:00:00,1.9866,1.9874,1.9864,1.98735,981200000.0
2008-05-01 02:15:00,1.98735,1.98755,1.98675,1.9873,1340500000.0
2008-05-01 02:30:00,1.9873,1.9878,1.9859,1.986,1302299999.0
2008-05-01 02:45:00,1.986,1.98685,1.9858,1.9863,1437300000.0
2008-05-01 03:00:00,1.9863,1.9865,1.9858,1.986,271700000.0
2008-05-01 03:15:00,1.986,1.98675,1.986,1.9862,1194299996.0
2008-05-01 03:30:00,1.9862,1.9866,1.98598,1.9864,1158000003.0
2008-05-01 03:45:00,1.9864,1.9866,1.9857,1.98615,864300001.0
2008-05-01 04:00:00,1.9861,1.9863,1.98577,1.9863,390600000.0
2008-05-01 04:15:00,1.98594,1.98636,1.98585,1.9863,493200000.0
2008-05-01 04:30:00,1.9863,1.9864,1.98603,1.98622,425600000.0
2008-05-01 04:45:00,1.9863,1.98635,1.98591,1.9863,409800000.0
2008-05-01 05:00:00,1.9863,1.9865,1.98559,1.98587,962900002.0
2008-05-01 05:15:00,1.9861,1.9865,1.9858,1.9862,3341100023.0
2008-05-01 05:30:00,1.9865,1.98685,1.98615,1.98665,870899999.0
2008-05-01 05:45:00,1.98665,1.98685,1.98615,1.9865,1148100003.0
2008-05-01 06:00:00,1.9865,1.9865,1.986,1.9863,1492800016.0
2008-05-01 06:15:00,1.9863,1.9869,1.9861,1.9866,997400006.0
2008-05-01 06:30:00,1.9866,1.9872,1.9863,1.9872,1583060004.0
2008-05-01 06:45:00,1.9872,1.98735,1.98665,1.9867,1488399995.0
2008-05-01 07:00:00,1.9867,1.9868,1.98603,1.9868,1706400010.0
2008-05-01 07:15:00,1.9868,1.98695,1.98667,1.98685,711399997.0
2008-05-01 07:30:00,1.987,1.987,1.98637,1.9865,443460000.0
2008-05-01 07:45:00,1.9867,1.9868,1.9864,1.98665,504400004.0
2008-05-01 08:00:00,1.98665,1.9888,1.9858,1.98855,2981700000.0
2008-05-01 08:15:00,1.98855,1.98975,1.9883,1.9886,3736500009.0
2008-05-01 08:30:00,1.9886,1.98945,1.9883,1.989,5569500006.0
2008-05-01 08:45:00,1.989,1.99085,1.989,1.99035,3258000003.0
2008-05-01 09:00:00,1.99035,1.99055,1.9875,1.9878,4710800000.0
2008-05-01 09:15:00,1.9878,1.98815,1.98405,1.9858,5030500001.0
2008-05-01 09:30:00,1.98585,1.98875,1.98465,1.98855,4109400000.0
2008-05-01 09:45:00,1.9885,1.98955,1.98695,1.98905,5095900000.0
2008-05-01 10:00:00,1.989,1.98985,1.9884,1.98855,2646100000.0
2008-05-01 10:15:00,1.9885,1.9886,1.98575,1.98675,2790900000.0
2008-05-01 10:30:00,1.9868,1.98935,1.9866,1.9866,2868300000.0
2008-05-01 10:45:00,1.9867,1.9868,1.98545,1.98595,3222450000.0
2008-05-01 11:00:00,1.986,1.9874,1.9857,1.98695,2224100000.0
2008-05-01 11:15:00,1.9869,1.98735,1.9863,1.98705,1707100000.0
2008-05-01 11:30:00,1.987,1.98735,1.98615,1.9868,3436600000.0
2008-05-01 11:45:00,1.9867,1.9875,1.986,1.9874,2143100000.0
2008-05-01 12:00:00,1.9873,1.98805,1.9868,1.9875,3405600000.0
2008-05-01 12:15:00,1.9874,1.9875,1.98685,1.9871,3264300000.0
2008-05-01 12:30:00,1.9871,1.98805,1.987,1.9872,1038100000.0
2008-05-01 12:45:00,1.98735,1.9874,1.9847,1.9856,2705700000.0
2008-05-01 13:00:00,1.9856,1.9867,1.9852,1.9852,1733075000.0
2008-05-01 13:15:00,1.98525,1.9873,1.98515,1.9872,2531450000.0
2008-05-01 13:30:00,1.9872,1.98735,1.98655,1.987,1695750000.0
2008-05-01 13:45:00,1.987,1.9871,1.98585,1.9868,1743040000.0
2008-05-01 14:00:00,1.9868,1.9869,1.98535,1.9856,2618600000.0
2008-05-01 14:15:00,1.9856,1.98615,1.9851,1.98555,2843800000.0
2008-05-01 14:30:00,1.98555,1.98625,1.98005,1.98075,5024000000.0
2008-05-01 14:45:00,1.98075,1.98115,1.97875,1.97875,3964125000.0
2008-05-01 15:00:00,1.97875,1.97915,1.9764,1.9783,5666800002.0
2008-05-01 15:15:00,1.9783,1.9787,1.97635,1.97645,4385500000.0
2008-05-01 15:30:00,1.97645,1.9769,1.9742,1.9757,4202800001.0
2008-05-01 15:45:00,1.97575,1.9766,1.97555,1.97565,2147200000.0
2008-05-01 16:00:00,1.97565,1.97665,1.97275,1.97325,3781450002.0
2008-05-01 16:15:00,1.97325,1.9735,1.9712,1.9725,1954899999.0
2008-05-01 16:30:00,1.9726,1.97305,1.9713,1.97155,2188499999.0
2008-05-01 16:45:00,1.97155,1.97485,1.97155,1.97445,2596299998.0
2008-05-01 17:00:00,1.9745,1.97485,1.97365,1.9738,4028200001.0
2008-05-01 17:15:00,1.97385,1.97515,1.9734,1.9743,1876499999.0
2008-05-01 17:30:00,1.9743,1.97445,1.9736,1.9743,1162199999.0
2008-05-01 17:45:00,1.97425,1.9757,1.97425,1.9747,1169100000.0
2008-05-01 18:00:00,1.9747,1.97475,1.97395,1.97405,1673600000.0
2008-05-01 18:15:00,1.974,1.97445,1.97375,1.97375,1338100000.0
2008-05-01 18:30:00,1.97375,1.97405,1.97305,1.9733,1448350000.0
2008-05-01 18:45:00,1.9733,1.97435,1.9723,1.973,1648399998.0
2008-05-01 19:00:00,1.973,1.97355,1.97245,1.97265,1070600000.0
2008-05-01 19:15:00,1.97265,1.9734,1.9723,1.9725,1085100000.0
2008-05-01 19:30:00,1.97255,1.97375,1.97245,1.9732,533800000.0
2008-05-01 19:45:00,1.9732,1.97335,1.97225,1.9723,894300000.0
2008-05-01 20:00:00,1.9723,1.97295,1.9716,1.97275,1001400000.0
2008-05-01 20:15:00,1.97275,1.97425,1.97275,1.97395,685800000.0
2008-05-01 20:30:00,1.97385,1.97455,1.9727,1.9742,628900000.0
2008-05-01 20:45:00,1.97425,1.97465,1.97265,1.97365,1177400000.0
2008-05-01 21:00:00,1.97365,1.97525,1.9732,1.975,810300000.0
2008-05-01 21:15:00,1.975,1.97505,1.97365,1.97425,500600000.0
2008-05-01 21:30:00,1.97425,1.97455,1.97315,1.97445,646100000.0
2008-05-01 21:45:00,1.97445,1.97525,1.97435,1.9748,498900000.0
2008-05-01 22:00:00,1.9748,1.97525,1.9739,1.975,395600000.0
2008-05-01 22:15:00,1.97495,1.97525,1.97405,1.97405,183540000.0
2008-05-01 22:30:00,1.9741,1.9747,1.97395,1.9744,321000000.0
2008-05-01 22:45:00,1.97445,1.9748,1.974,1.9747,587500000.0
2008-05-01 23:00:00,1.9745,1.97464,1.9733,1.9735,682200000.0
2008-05-01 23:15:00,1.9735,1.9762,1.9735,1.9759,567350000.0
2008-05-01 23:30:00,1.9759,1.9766,1.9755,1.9764,337650000.0
2008-05-01 23:45:00,1.9762,1.9764,1.97574,1.976,236000000.0
2008-05-02 00:00:00,1.976,1.9764,1.97562,1.976,840800000.0
2008-05-02 00:15:00,1.97615,1.9771,1.976,1.9767,808100000.0
2008-05-02 00:30:00,1.9768,1.9783,1.97675,1.9783,840700000.0
2008-05-02 00:45:00,1.97825,1.979,1.9775,1.978,751900000.0
2008-05-02 01:00:00,1.978,1.9783,1.9774,1.9782,683000000.0
2008-05-02 01:15:00,1.9782,1.9782,1.9771,1.9775,898000000.0
2008-05-02 01:30:00,1.97755,1.9782,1.9771,1.9779,2771800001.0
2008-05-02 01:45:00,1.9779,1.9779,1.9774,1.9776,1081699995.0
2008-05-02 02:00:00,1.9776,1.9779,1.97725,1.9773,1530300000.0
2008-05-02 02:15:00,1.9773,1.9773,1.97647,1.97668,522900000.0
2008-05-02 02:30:00,1.9769,1.97885,1.97666,1.9786,1114400005.0
2008-05-02 02:45:00,1.9786,1.9788,1.978,1.97835,1094799999.0
2008-05-02 03:00:00,1.9783,1.9783,1.97711,1.9775,1073600001.0
2008-05-02 03:15:00,1.9775,1.9781,1.97725,1.9781,1533099999.0
2008-05-02 03:30:00,1.9781,1.9789,1.9781,1.9782,700800000.0
2008-05-02 03:45:00,1.9782,1.9782,1.97745,1.9777,629800000.0
2008-05-02 04:00:00,1.9777,1.9778,1.97718,1.9778,399000000.0
2008-05-02 04:15:00,1.9778,1.978,1.9771,1.9774,401900000.0
2008-05-02 04:30:00,1.9774,1.978,1.97716,1.9778,986999996.0
2008-05-02 04:45:00,1.9778,1.9778,1.97585,1.9761,1024400000.0
2008-05-02 05:00:00,1.9761,1.9763,1.9758,1.9759,1168200000.0
2008-05-02 05:15:00,1.976,1.9764,1.9755,1.9757,1152700000.0
2008-05-02 05:30:00,1.9757,1.9757,1.9751,1.9753,926299997.0
2008-05-02 05:45:00,1.9753,1.9756,1.975,1.9752,493100000.0
2008-05-02 06:00:00,1.9752,1.97555,1.97492,1.9752,532200000.0
2008-05-02 06:15:00,1.9753,1.9755,1.9752,1.9754,317300000.0
2008-05-02 06:30:00,1.9754,1.9754,1.9745,1.9746,1206100000.0
2008-05-02 06:45:00,1.9746,1.9756,1.97445,1.9751,631000000.0
2008-05-02 07:00:00,1.9751,1.9758,1.9751,1.9758,522400000.0
2008-05-02 07:15:00,1.9757,1.9767,1.97546,1.97625,534800001.0
2008-05-02 07:30:00,1.97625,1.9763,1.9755,1.97575,550300000.0
2008-05-02 07:45:00,1.97575,1.9766,1.97515,1.97515,514900000.0
2008-05-02 08:00:00,1.97525,1.9775,1.97475,1.97685,1121237500.0
2008-05-02 08:15:00,1.97685,1.9784,1.97615,1.9762,753750000.0
2008-05-02 08:30:00,1.9762,1.97895,1.9762,1.97765,1118950000.0
2008-05-02 08:45:00,1.97765,1.97765,1.9755,1.97555,808500000.0
2008-05-02 09:00:00,1.97565,1.9771,1.9722,1.97645,1822450000.0
2008-05-02 09:15:00,1.97645,1.98115,1.9762,1.9793,3023000000.0
2008-05-02 09:30:00,1.9793,1.9843,1.9793,1.98365,3372300001.0
2008-05-02 09:45:00,1.98365,1.98565,1.9836,1.98405,3437850000.0
2008-05-02 10:00:00,1.98415,1.9845,1.9822,1.9829,3239250003.0
2008-05-02 10:15:00,1.9829,1.9843,1.98235,1.98355,3133720000.0
2008-05-02 10:30:00,1.98355,1.98435,1.9834,1.9841,2348200002.0
2008-05-02 10:45:00,1.9841,1.9854,1.9838,1.9845,2426500000.0
2008-05-02 11:00:00,1.9845,1.98675,1.9841,1.98635,2613300000.0
2008-05-02 11:15:00,1.98635,1.9874,1.9861,1.9872,5884150002.0
2008-05-02 11:30:00,1.98725,1.9878,1.98635,1.9867,5441099999.0
2008-05-02 11:45:00,1.9867,1.98755,1.98595,1.98705,4415700000.0
2008-05-02 12:00:00,1.98705,1.98745,1.98625,1.98645,3463150000.0
2008-05-02 12:15:00,1.98645,1.98745,1.98625,1.98655,5585700000.0
2008-05-02 12:30:00,1.98655,1.98975,1.98645,1.98885,4909749996.0
2008-05-02 12:45:00,1.98885,1.98955,1.98695,1.98695,5718600001.0
2008-05-02 13:00:00,1.9869,1.9871,1.9854,1.9869,5301799999.0
2008-05-02 13:15:00,1.98695,1.988,1.9855,1.98625,3059800001.0
2008-05-02 13:30:00,1.9862,1.98715,1.98515,1.98705,3394900001.0
2008-05-02 13:45:00,1.98705,1.98755,1.98525,1.98545,4278550000.0
2008-05-02 14:00:00,1.98545,1.98655,1.98415,1.9844,3175500001.0
2008-05-02 14:15:00,1.9844,1.98445,1.98285,1.98375,3947800000.0
2008-05-02 14:30:00,1.98408,1.98408,1.977,1.97845,4429041880.0
2008-05-02 14:45:00,1.97845,1.98125,1.9778,1.98115,2296300000.0
2008-05-02 15:00:00,1.98115,1.98135,1.9757,1.97615,3391462500.0
2008-05-02 15:15:00,1.97615,1.9782,1.97365,1.97385,3877225000.0
2008-05-02 15:30:00,1.97395,1.9745,1.9714,1.9732,3019189999.0
2008-05-02 15:45:00,1.9732,1.9745,1.9728,1.9731,2482487500.0
2008-05-02 16:00:00,1.9731,1.97365,1.97235,1.9729,2561350000.0
2008-05-02 16:15:00,1.9729,1.97305,1.97045,1.97115,3605250000.0
2008-05-02 16:30:00,1.97115,1.9733,1.9711,1.9724,2960950000.0
2008-05-02 16:45:00,1.9724,1.97485,1.972,1.9748,2688650000.0
2008-05-02 17:00:00,1.9748,1.97755,1.9748,1.9764,4723100000.0
2008-05-02 17:15:00,1.9764,1.9773,1.9758,1.97605,4215150000.0
2008-05-02 17:30:00,1.97605,1.97665,1.9753,1.97655,3636925000.0
2008-05-02 17:45:00,1.9765,1.9765,1.9753,1.9754,3304450000.0
2008-05-02 18:00:00,1.9754,1.97565,1.9748,1.97495,1285950000.0
2008-05-02 18:15:00,1.975,1.9751,1.9728,1.9733,1696150000.0
2008-05-02 18:30:00,1.9733,1.974,1.97295,1.97385,1246350000.0
2008-05-02 18:45:00,1.97385,1.9751,1.97295,1.973,1838449999.0
2008-05-02 19:00:00,1.973,1.9731,1.97165,1.9718,1882400000.0
2008-05-02 19:15:00,1.9718,1.9727,1.9716,1.9726,1265100000.0
2008-05-02 19:30:00,1.9726,1.9733,1.9719,1.9731,1256250000.0
2008-05-02 19:45:00,1.9731,1.9731,1.9718,1.97275,680150000.0
2008-05-02 20:00:00,1.9727,1.97365,1.9727,1.9733,1463600000.0
2008-05-02 20:15:00,1.97325,1.97475,1.97315,1.9747,1041300000.0
2008-05-02 20:30:00,1.97475,1.97475,1.97355,1.97355,906300000.0
2008-05-02 20:45:00,1.97355,1.97445,1.97355,1.9742,829000000.0
2008-05-02 21:00:00,1.9743,1.9743,1.972,1.9722,1164600000.0
2008-05-02 21:15:00,1.9722,1.9731,1.97198,1.97305,1393700000.0
2008-05-02 21:30:00,1.973,1.9732,1.97268,1.97277,769200001.0
2008-05-02 21:45:00,1.97286,1.97355,1.97277,1.9732,1036700000.0
2008-05-02 22:00:00,1.9732,1.97335,1.9726,1.9731,1032700000.0
2008-05-02 22:15:00,1.9732,1.9732,1.97155,1.9722,945200000.0
2008-05-02 22:30:00,1.9722,1.97245,1.9715,1.9715,1009600000.0
2008-05-02 22:45:00,1.9716,1.9719,1.9713,1.9714,629900000.0
2008-05-05 00:00:00,1.9732,1.9734,1.9727,1.9729,270000000.0
2008-05-05 00:15:00,1.9728,1.9728,1.9727,1.9728,90000000.0
2008-05-05 00:30:00,1.9729,1.973,1.9724,1.9727,240000000.0
2008-05-05 00:45:00,1.9728,1.973,1.9728,1.973,150000000.0
2008-05-05 01:00:00,1.9729,1.9734,1.9729,1.973,120000000.0
2008-05-05 01:15:00,1.9732,1.9734,1.9728,1.9731,240000000.0
2008-05-05 01:30:00,1.9732,1.9742,1.9727,1.974,270000000.0
2008-05-05 01:45:00,1.9739,1.9739,1.9733,1.9738,240000000.0
2008-05-05 02:00:00,1.9737,1.974,1.97295,1.9738,568599999.0
2008-05-05 02:15:00,1.9738,1.9742,1.9736,1.97415,867399998.0
2008-05-05 02:30:00,1.974,1.97475,1.97388,1.9745,2030100000.0
2008-05-05 02:45:00,1.9745,1.97465,1.9741,1.9745,2134899999.0
2008-05-05 03:00:00,1.9745,1.9745,1.9738,1.9742,635699997.0
2008-05-05 03:15:00,1.9742,1.9756,1.9738,1.9752,2675400006.0
2008-05-05 03:30:00,1.9752,1.9755,1.97455,1.9749,2635000002.0
2008-05-05 03:45:00,1.9749,1.9749,1.9735,1.9741,1864600000.0
2008-05-05 04:00:00,1.97405,1.97405,1.97332,1.974,1249500001.0
2008-05-05 04:15:00,1.974,1.97545,1.9739,1.97545,1177200001.0
2008-05-05 04:30:00,1.97545,1.9757,1.97485,1.97485,812799999.0
2008-05-05 04:45:00,1.97465,1.9761,1.9746,1.9751,1040899999.0
2008-05-05 05:00:00,1.97515,1.9755,1.97487,1.9754,835200000.0
2008-05-05 05:15:00,1.9754,1.97555,1.97525,1.9755,731199995.0
2008-05-05 05:30:00,1.9755,1.9758,1.97545,1.9755,1034899998.0
2008-05-05 05:45:00,1.9755,1.97556,1.9747,1.9753,2750700003.0
2008-05-05 06:00:00,1.97495,1.9755,1.97495,1.97535,1027600005.0
2008-05-05 06:15:00,1.97535,1.9757,1.97495,1.9757,1114600000.0
2008-05-05 06:30:00,1.9757,1.9757,1.97477,1.97493,1475499992.0
2008-05-05 06:45:00,1.9753,1.97565,1.97503,1.9754,548700000.0
2008-05-05 07:00:00,1.9755,1.9757,1.9751,1.9756,1689999993.0
2008-05-05 07:15:00,1.9756,1.97635,1.9755,1.9762,1826700003.0
2008-05-05 07:30:00,1.9762,1.9766,1.9754,1.97555,1240200000.0
2008-05-05 07:45:00,1.97555,1.97655,1.97531,1.97625,297100000.0
2008-05-05 08:00:00,1.97625,1.97685,1.97625,1.97665,510987500.0
2008-05-05 08:15:00,1.9767,1.97835,1.97655,1.9778,516425000.0
2008-05-05 08:30:00,1.9779,1.9782,1.97645,1.9774,872250000.0
2008-05-05 08:45:00,1.9775,1.97795,1.977,1.9771,891499999.0
2008-05-05 09:00:00,1.9771,1.97815,1.97655,1.9775,690450000.0
2008-05-05 09:15:00,1.9775,1.97805,1.97725,1.978,840900000.0
2008-05-05 09:30:00,1.978,1.9784,1.9777,1.9778,413800000.0
2008-05-05 09:45:00,1.9778,1.97785,1.9764,1.97665,956600000.0
2008-05-05 10:00:00,1.97665,1.9767,1.97555,1.97565,1246899999.0
2008-05-05 10:15:00,1.97565,1.97645,1.975,1.975,1360800000.0
2008-05-05 10:30:00,1.97525,1.97525,1.97195,1.97365,2164199999.0
2008-05-05 10:45:00,1.97365,1.97385,1.97255,1.97365,1090700000.0
2008-05-05 11:00:00,1.97365,1.97415,1.97285,1.973,755900000.0
2008-05-05 11:15:00,1.973,1.97385,1.97275,1.97365,659000000.0
2008-05-05 11:30:00,1.97365,1.97385,1.97315,1.9733,486000000.0
2008-05-05 11:45:00,1.9733,1.9733,1.97085,1.971,789000000.0
2008-05-05 12:00:00,1.971,1.9712,1.9702,1.97065,1061200000.0
2008-05-05 12:15:00,1.97065,1.97125,1.9705,1.9708,674900000.0
2008-05-05 12:30:00,1.9708,1.97125,1.9704,1.9708,617400000.0
2008-05-05 12:45:00,1.9708,1.9709,1.96895,1.9692,865950000.0
2008-05-05 13:00:00,1.9692,1.96965,1.96795,1.96795,1542712500.0
2008-05-05 13:15:00,1.968,1.9685,1.96675,1.96675,2430380000.0
2008-05-05 13:30:00,1.96675,1.96785,1.9662,1.96785,1269800000.0
2008-05-05 13:45:00,1.9678,1.9696,1.9678,1.9691,1304900000.0
2008-05-05 14:00:00,1.96905,1.96955,1.96875,1.969,855650000.0
2008-05-05 14:15:00,1.96905,1.9692,1.967,1.9679,1060050000.0
2008-05-05 14:30:00,1.96795,1.96815,1.9676,1.9677,592150000.0
2008-05-05 14:45:00,1.9677,1.96915,1.9676,1.96895,699999999.0
2008-05-05 15:00:00,1.969,1.9693,1.9684,1.96845,894462500.0
2008-05-05 15:15:00,1.9685,1.96885,1.96805,1.9683,1186450000.0
2008-05-05 15:30:00,1.9682,1.9688,1.96785,1.9688,1413650000.0
2008-05-05 15:45:00,1.9688,1.96915,1.9675,1.96765,1221950000.0
2008-05-05 16:00:00,1.9678,1.96815,1.9655,1.96665,2817249999.0
2008-05-05 16:15:00,1.96665,1.9677,1.9663,1.9676,2732900002.0
2008-05-05 16:30:00,1.9676,1.9678,1.9669,1.96745,909250000.0
2008-05-05 16:45:00,1.96745,1.96905,1.96715,1.96905,1085450000.0
2008-05-05 17:00:00,1.96905,1.96925,1.96795,1.9689,874950000.0
2008-05-05 17:15:00,1.9689,1.96945,1.968,1.96925,1376750000.0
2008-05-05 17:30:00,1.9692,1.9692,1.96755,1.969,763050000.0
2008-05-05 17:45:00,1.969,1.9691,1.96775,1.96775,863500000.0
2008-05-05 18:00:00,1.96775,1.96785,1.967,1.96725,518450000.0
2008-05-05 18:15:00,1.96725,1.96765,1.96697,1.9674,751150000.0
2008-05-05 18:30:00,1.96745,1.9683,1.96698,1.9678,528950000.0
2008-05-05 18:45:00,1.9678,1.9681,1.96726,1.968,586200000.0
2008-05-05 19:00:00,1.968,1.97065,1.96765,1.97065,488300000.0
2008-05-05 19:15:00,1.9706,1.9713,1.96925,1.97095,694350000.0
2008-05-05 19:30:00,1.97095,1.97155,1.97027,1.97155,424750000.0
2008-05-05 19:45:00,1.97155,1.97255,1.9713,1.97245,647100000.0
2008-05-05 20:00:00,1.97245,1.9728,1.9711,1.9716,562900000.0
2008-05-05 20:15:00,1.9716,1.9719,1.97075,1.9708,632750000.0
2008-05-05 20:30:00,1.97075,1.9717,1.9698,1.97155,608500000.0
2008-05-05 20:45:00,1.97155,1.97205,1.9714,1.9716,434450000.0
2008-05-05 21:00:00,1.97165,1.9717,1.9708,1.97125,257600000.0
2008-05-05 21:15:00,1.9712,1.97245,1.9712,1.972,244100000.0
2008-05-05 21:30:00,1.97205,1.9729,1.972,1.9725,215800000.0
2008-05-05 21:45:00,1.97255,1.97285,1.9717,1.97195,379346000.0
2008-05-05 22:00:00,1.97195,1.9724,1.9716,1.9722,390396000.0
2008-05-05 22:15:00,1.97215,1.9722,1.97182,1.9721,322350000.0
2008-05-05 22:30:00,1.9721,1.97235,1.97155,1.97205,520750000.0
2008-05-05 22:45:00,1.97205,1.97265,1.97144,1.9719,425200000.0
2008-05-05 23:00:00,1.972,1.97255,1.97185,1.9725,470750000.0
2008-05-05 23:15:00,1.9725,1.97335,1.972,1.9723,356250000.0
2008-05-05 23:30:00,1.9723,1.9726,1.97175,1.97234,597250000.0
2008-05-05 23:45:00,1.9724,1.97262,1.9723,1.9725,564900001.0
2008-05-06 00:00:00,1.9727,1.9727,1.97243,1.97243,364900001.0
2008-05-06 00:15:00,1.97252,1.97278,1.97236,1.97255,513200000.0
2008-05-06 00:30:00,1.97255,1.9726,1.9724,1.9725,312200000.0
2008-05-06 00:45:00,1.9728,1.9728,1.9718,1.9723,612300002.0
2008-05-06 01:00:00,1.9723,1.9739,1.9722,1.9737,1188300000.0
2008-05-06 01:15:00,1.9736,1.9745,1.9734,1.974,2443349997.0
2008-05-06 01:30:00,1.974,1.974,1.9733,1.9737,984400000.0
2008-05-06 01:45:00,1.9737,1.97405,1.9733,1.9733,958750000.0
2008-05-06 02:00:00,1.9733,1.974,1.9733,1.9739,795800000.0
2008-05-06 02:15:00,1.9739,1.9747,1.9738,1.9742,818600000.0
2008-05-06 02:30:00,1.9742,1.9742,1.97335,1.974,1020300001.0
2008-05-06 02:45:00,1.974,1.9741,1.9733,1.9733,1308300000.0
2008-05-06 03:00:00,1.9733,1.9743,1.9733,1.9739,1441300000.0
2008-05-06 03:15:00,1.9739,1.9743,1.9733,1.9743,492000000.0
2008-05-06 03:30:00,1.9743,1.97485,1.97405,1.9747,1124842044.0
2008-05-06 03:45:00,1.9747,1.97475,1.97417,1.9745,520350000.0
2008-05-06 04:00:00,1.97455,1.97475,1.9743,1.9746,1277800007.0
2008-05-06 04:15:00,1.9746,1.97475,1.97431,1.9746,623800000.0
2008-05-06 04:30:00,1.97446,1.9748,1.97396,1.97475,465900001.0
2008-05-06 04:45:00,1.97475,1.9748,1.97422,1.9747,93300000.0
2008-05-06 05:00:00,1.97458,1.97485,1.97428,1.9747,396200000.0
2008-05-06 05:15:00,1.9747,1.9748,1.9741,1.9741,318800000.0
2008-05-06 05:30:00,1.9741,1.9743,1.97371,1.9742,477950000.0
2008-05-06 05:45:00,1.9742,1.97455,1.97382,1.974,710550000.0
2008-05-06 06:00:00,1.9739,1.974,1.97365,1.97365,285950000.0
2008-05-06 06:15:00,1.9736,1.97375,1.9729,1.9729,540600000.0
2008-05-06 06:30:00,1.97305,1.9738,1.9726,1.97265,508800000.0
2008-05-06 06:45:00,1.97265,1.9729,1.9723,1.9723,1298700000.0
2008-05-06 07:00:00,1.9723,1.97257,1.97219,1.9725,553400000.0
2008-05-06 07:15:00,1.97234,1.97345,1.9723,1.9732,945600000.0
2008-05-06 07:30:00,1.97325,1.9737,1.97288,1.9735,368400000.0
2008-05-06 07:45:00,1.9733,1.9735,1.9721,1.9722,630700000.0
2008-05-06 08:00:00,1.9722,1.9736,1.97215,1.9734,1061800000.0
2008-05-06 08:15:00,1.97345,1.9735,1.9722,1.9725,1605200000.0
2008-05-06 08:30:00,1.9725,1.97265,1.9695,1.96965,3710665000.0
2008-05-06 08:45:00,1.96965,1.9702,1.969,1.96985,3016400000.0
2008-05-06 09:00:00,1.96985,1.9699,1.9689,1.96895,3511050000.0
2008-05-06 09:15:00,1.96895,1.9694,1.9686,1.9689,3728450002.0
2008-05-06 09:30:00,1.9689,1.9698,1.9685,1.96905,2841200000.0
2008-05-06 09:45:00,1.969,1.96985,1.96875,1.9696,2666250000.0
2008-05-06 10:00:00,1.9696,1.96965,1.96885,1.9689,2432850000.0
2008-05-06 10:15:00,1.96885,1.9697,1.9688,1.96945,1128850000.0
2008-05-06 10:30:00,1.9693,1.9693,1.965,1.9655,3841100000.0
2008-05-06 10:45:00,1.9655,1.9655,1.9635,1.96485,2471959999.0
2008-05-06 11:00:00,1.9646,1.96825,1.9646,1.9681,2905200000.0
2008-05-06 11:15:00,1.96805,1.9684,1.9668,1.96705,2160700000.0
2008-05-06 11:30:00,1.967,1.96935,1.96665,1.96865,1910550000.0
2008-05-06 11:45:00,1.96865,1.9716,1.9685,1.97105,2607338150.0
2008-05-06 12:00:00,1.97105,1.97175,1.97,1.97115,1971800000.0
2008-05-06 12:15:00,1.97115,1.97135,1.96965,1.9698,1753650000.0
2008-05-06 12:30:00,1.9698,1.9698,1.9676,1.9684,1816375000.0
2008-05-06 12:45:00,1.9684,1.9708,1.9684,1.9685,2285675000.0
2008-05-06 13:00:00,1.9685,1.96885,1.96765,1.9681,2509300000.0
2008-05-06 13:15:00,1.96815,1.9693,1.96775,1.96885,1352700000.0
2008-05-06 13:30:00,1.9688,1.97165,1.9686,1.97135,1167000000.0
2008-05-06 13:45:00,1.9713,1.97255,1.97085,1.97085,1326300000.0
2008-05-06 14:00:00,1.97085,1.97185,1.9701,1.9703,1214100000.0
2008-05-06 14:15:00,1.9703,1.97135,1.96975,1.97105,1047400000.0
2008-05-06 14:30:00,1.97105,1.97435,1.9708,1.9741,1655025000.0
2008-05-06 14:45:00,1.97405,1.97435,1.97285,1.9735,1570325000.0
2008-05-06 15:00:00,1.9735,1.97445,1.9732,1.9737,1943800000.0
2008-05-06 15:15:00,1.9737,1.97435,1.9728,1.97335,1355600000.0
2008-05-06 15:30:00,1.97335,1.9763,1.97335,1.9755,1492450000.0
2008-05-06 15:45:00,1.9755,1.97615,1.975,1.97505,1538400000.0
2008-05-06 16:00:00,1.97515,1.97695,1.97425,1.9755,1710000000.0
2008-05-06 16:15:00,1.9755,1.97675,1.9755,1.9758,1794800000.0
2008-05-06 16:30:00,1.9759,1.97695,1.9758,1.9766,2277600000.0
2008-05-06 16:45:00,1.97655,1.97715,1.97575,1.97645,2341140000.0
2008-05-06 17:00:00,1.97645,1.9765,1.97475,1.9749,2691500001.0
2008-05-06 17:15:00,1.9749,1.9762,1.9747,1.97585,1022800000.0
2008-05-06 17:30:00,1.9758,1.976,1.975,1.9753,868200000.0
2008-05-06 17:45:00,1.9753,1.97535,1.97365,1.97445,1620170000.0
2008-05-06 18:00:00,1.97445,1.97455,1.9734,1.9745,1321500000.0
2008-05-06 18:15:00,1.9745,1.97475,1.9739,1.97395,1557400000.0
2008-05-06 18:30:00,1.97395,1.9747,1.973,1.97335,2506039999.0
2008-05-06 18:45:00,1.9734,1.97345,1.9722,1.9727,3562600000.0
2008-05-06 19:00:00,1.9727,1.9745,1.9726,1.9735,3066500000.0
2008-05-06 19:15:00,1.97355,1.9741,1.9733,1.9734,2601190000.0
2008-05-06 19:30:00,1.9734,1.9736,1.9724,1.97285,541320000.0
2008-05-06 19:45:00,1.9728,1.9735,1.97225,1.9731,230750000.0
2008-05-06 20:00:00,1.97305,1.97325,1.9724,1.9726,318300000.0
2008-05-06 20:15:00,1.97265,1.9742,1.97255,1.9742,996000001.0
2008-05-06 20:30:00,1.9742,1.9746,1.9735,1.9737,1612200000.0
2008-05-06 20:45:00,1.9737,1.9739,1.9726,1.9729,1576600000.0
2008-05-06 21:00:00,1.9729,1.97295,1.97225,1.9726,1739650001.0
2008-05-06 21:15:00,1.97255,1.9737,1.9725,1.97355,1106100000.0
2008-05-06 21:30:00,1.97365,1.9741,1.9733,1.9733,947499999.0
2008-05-06 21:45:00,1.9733,1.9738,1.973,1.9732,586920000.0
2008-05-06 22:00:00,1.9732,1.9732,1.9727,1.97295,364920000.0
2008-05-06 22:15:00,1.97295,1.9736,1.9726,1.9736,597240000.0
2008-05-06 22:30:00,1.9736,1.97385,1.97314,1.9738,308280000.0
2008-05-06 22:45:00,1.97359,1.9738,1.9733,1.9736,623200000.0
2008-05-06 23:00:00,1.9735,1.9737,1.97295,1.9734,373400000.0
2008-05-06 23:15:00,1.9734,1.9736,1.97284,1.9732,713300002.0
2008-05-06 23:30:00,1.9732,1.97325,1.97287,1.97315,725800000.0
2008-05-06 23:45:00,1.97315,1.9735,1.97278,1.9733,366500000.0
2008-05-07 00:00:00,1.9733,1.97345,1.97281,1.97297,413600000.0
2008-05-07 00:15:00,1.9732,1.97325,1.97274,1.9732,641900000.0
2008-05-07 00:30:00,1.97325,1.97335,1.97272,1.9732,198000000.0
2008-05-07 00:45:00,1.9732,1.97325,1.97287,1.973,574599998.0
2008-05-07 01:00:00,1.973,1.973,1.9715,1.9718,1506300003.0
2008-05-07 01:15:00,1.9718,1.9729,1.9715,1.97275,1223500008.0
2008-05-07 01:30:00,1.9728,1.973,1.9716,1.9718,1041999999.0
2008-05-07 01:45:00,1.972,1.97215,1.97114,1.9712,1350600001.0
2008-05-07 02:00:00,1.9712,1.9717,1.971,1.9711,1724899990.0
2008-05-07 02:15:00,1.971,1.9715,1.9703,1.9704,3179499989.0
2008-05-07 02:30:00,1.9704,1.9716,1.9701,1.9709,2324200002.0
2008-05-07 02:45:00,1.971,1.971,1.9702,1.9702,2393000003.0
2008-05-07 03:00:00,1.9702,1.9707,1.96974,1.9705,1280900001.0
2008-05-07 03:15:00,1.9705,1.97065,1.97017,1.97065,490000000.0
2008-05-07 03:30:00,1.9707,1.9708,1.9693,1.9694,2161299988.0
2008-05-07 03:45:00,1.9694,1.97,1.96895,1.969,1728299999.0
2008-05-07 04:00:00,1.96885,1.96895,1.968,1.9683,3382699992.0
2008-05-07 04:15:00,1.9683,1.96925,1.9683,1.9692,2746599997.0
2008-05-07 04:30:00,1.9692,1.9692,1.96835,1.9688,1569599998.0
2008-05-07 04:45:00,1.9688,1.969,1.9685,1.9688,2425499998.0
2008-05-07 05:00:00,1.9688,1.969,1.96815,1.9686,1988199999.0
2008-05-07 05:15:00,1.9687,1.96975,1.9686,1.9696,1833999998.0
2008-05-07 05:30:00,1.9696,1.9698,1.96918,1.9694,1144050000.0
2008-05-07 05:45:00,1.9694,1.96985,1.9693,1.96931,730500000.0
2008-05-07 06:00:00,1.9695,1.9697,1.96936,1.9697,276660000.0
2008-05-07 06:15:00,1.9697,1.97095,1.96926,1.9709,992099998.0
2008-05-07 06:30:00,1.9709,1.9709,1.96965,1.97,1780000003.0
2008-05-07 06:45:00,1.97,1.9703,1.96975,1.9703,1021699997.0
2008-05-07 07:00:00,1.9703,1.9712,1.97,1.9711,994399997.0
2008-05-07 07:15:00,1.9711,1.9712,1.97032,1.97033,1193900003.0
2008-05-07 07:30:00,1.9706,1.9712,1.9692,1.9693,1979900000.0
2008-05-07 07:45:00,1.9693,1.9694,1.9681,1.9685,2182900000.0
2008-05-07 08:00:00,1.96845,1.9698,1.9683,1.96895,3260300001.0
2008-05-07 08:15:00,1.96895,1.9692,1.96615,1.96665,4826540001.0
2008-05-07 08:30:00,1.9667,1.9669,1.96505,1.96655,3727919999.0
2008-05-07 08:45:00,1.96655,1.9668,1.96215,1.96315,3452450000.0
2008-05-07 09:00:00,1.963,1.9632,1.9608,1.9623,1975900001.0
2008-05-07 09:15:00,1.9623,1.96265,1.9592,1.96065,1155400000.0
2008-05-07 09:30:00,1.96065,1.96325,1.9597,1.9623,1526950000.0
2008-05-07 09:45:00,1.96225,1.9632,1.962,1.96265,1067700000.0
2008-05-07 10:00:00,1.96265,1.9646,1.9623,1.96265,1970100000.0
2008-05-07 10:15:00,1.9627,1.96275,1.9575,1.9575,2021950000.0
2008-05-07 10:30:00,1.95745,1.959,1.95445,1.9581,2008675000.0
2008-05-07 10:45:00,1.9581,1.95845,1.95705,1.95815,1473333419.0
2008-05-07 11:00:00,1.95815,1.9588,1.95675,1.958,1395550000.0
2008-05-07 11:15:00,1.958,1.9583,1.95655,1.95815,1589200000.0
2008-05-07 11:30:00,1.95815,1.9583,1.9576,1.9583,748100000.0
2008-05-07 11:45:00,1.9584,1.95885,1.95715,1.9576,1277200000.0
2008-05-07 12:00:00,1.9576,1.95765,1.9556,1.95695,1598600000.0
2008-05-07 12:15:00,1.95695,1.9574,1.95655,1.95705,1154400000.0
2008-05-07 12:30:00,1.95715,1.95825,1.95675,1.95785,1214900000.0
2008-05-07 12:45:00,1.9578,1.95885,1.95705,1.9572,1255950000.0
2008-05-07 13:00:00,1.9571,1.9577,1.9563,1.9572,1080262500.0
2008-05-07 13:15:00,1.9572,1.9579,1.9571,1.95735,878285000.0
2008-05-07 13:30:00,1.95735,1.95735,1.95565,1.9558,987192500.0
2008-05-07 13:45:00,1.95585,1.9575,1.9557,1.9567,806500001.0
2008-05-07 14:00:00,1.95675,1.9573,1.95635,1.95655,696100000.0
2008-05-07 14:15:00,1.9565,1.9567,1.954,1.95605,1479000000.0
2008-05-07 14:30:00,1.95605,1.95605,1.9542,1.95455,1495600000.0
2008-05-07 14:45:00,1.95455,1.95495,1.95355,1.95395,1690800000.0
2008-05-07 15:00:00,1.954,1.95415,1.9519,1.95235,1385600000.0
2008-05-07 15:15:00,1.95235,1.95265,1.9517,1.9526,1459300000.0
2008-05-07 15:30:00,1.9526,1.9545,1.9524,1.95325,1565940000.0
2008-05-07 15:45:00,1.9532,1.9542,1.9528,1.9531,1102300000.0
2008-05-07 16:00:00,1.9531,1.95415,1.95225,1.9536,1805200000.0
2008-05-07 16:15:00,1.95355,1.9538,1.9518,1.95215,1091500000.0
2008-05-07 16:30:00,1.95215,1.9522,1.95025,1.952,1147000000.0
2008-05-07 16:45:00,1.952,1.95295,1.9512,1.95125,959700000.0
2008-05-07 17:00:00,1.95125,1.95325,1.95125,1.95265,1997800000.0
2008-05-07 17:15:00,1.95265,1.95315,1.95225,1.95275,480220000.0
2008-05-07 17:30:00,1.95275,1.9529,1.95215,1.95245,472800000.0
2008-05-07 17:45:00,1.95245,1.95265,1.9506,1.9521,1260410000.0
2008-05-07 18:00:00,1.9521,1.95335,1.95195,1.9533,738000000.0
2008-05-07 18:15:00,1.95325,1.9533,1.9522,1.9523,399660000.0
2008-05-07 18:30:00,1.9523,1.9527,1.95215,1.9525,708415000.0
2008-05-07 18:45:00,1.9524,1.953,1.95215,1.953,300400000.0
2008-05-07 19:00:00,1.95295,1.9533,1.95215,1.95325,623000000.0
2008-05-07 19:15:00,1.9532,1.9533,1.95165,1.95165,1354800000.0
2008-05-07 19:30:00,1.95165,1.95265,1.95165,1.95255,777600000.0
2008-05-07 19:45:00,1.95255,1.95255,1.9517,1.9521,1122700000.0
2008-05-07 20:00:00,1.9521,1.95315,1.95195,1.95225,1441600000.0
2008-05-07 20:15:00,1.95225,1.9527,1.952,1.95255,1792800000.0
2008-05-07 20:30:00,1.95265,1.95325,1.9526,1.9532,1160700000.0
2008-05-07 20:45:00,1.9532,1.95325,1.9527,1.95275,1440600000.0
2008-05-07 21:00:00,1.9527,1.9533,1.9527,1.95305,490800000.0
2008-05-07 21:15:00,1.95305,1.9531,1.9525,1.95305,634700000.0
2008-05-07 21:30:00,1.95305,1.95355,1.95275,1.95335,907000000.0
2008-05-07 21:45:00,1.95335,1.9536,1.953,1.9532,434300000.0
2008-05-07 22:00:00,1.9532,1.9536,1.9527,1.95275,690900000.0
2008-05-07 22:15:00,1.95275,1.95285,1.95205,1.95245,683200000.0
2008-05-07 22:30:00,1.95245,1.95365,1.95245,1.95355,847800000.0
2008-05-07 22:45:00,1.95355,1.95415,1.95335,1.9536,444500000.0
2008-05-07 23:00:00,1.9536,1.954,1.9532,1.9536,307600000.0
2008-05-07 23:15:00,1.9536,1.9536,1.9532,1.95335,396000000.0
2008-05-07 23:30:00,1.95333,1.9535,1.95295,1.95317,450900000.0
2008-05-07 23:45:00,1.95325,1.954,1.95316,1.954,670099999.0
2008-05-08 00:00:00,1.954,1.9545,1.9534,1.95405,581800000.0
2008-05-08 00:15:00,1.954,1.9542,1.9531,1.9534,673399999.0
2008-05-08 00:30:00,1.9534,1.95359,1.9529,1.953,471850000.0
2008-05-08 00:45:00,1.953,1.9531,1.9518,1.95225,638700000.0
2008-05-08 01:00:00,1.95225,1.9532,1.9517,1.9525,2307499999.0
2008-05-08 01:15:00,1.9525,1.9527,1.95115,1.9516,861600000.0
2008-05-08 01:30:00,1.95155,1.9516,1.9506,1.9509,1371099999.0
2008-05-08 01:45:00,1.9509,1.95125,1.95025,1.9508,1638600000.0
2008-05-08 02:00:00,1.9508,1.95185,1.9507,1.951,1324000002.0
2008-05-08 02:15:00,1.951,1.9525,1.95055,1.95195,3103900001.0
2008-05-08 02:30:00,1.95195,1.95195,1.95065,1.9517,2361800003.0
2008-05-08 02:45:00,1.9517,1.95285,1.9513,1.95225,2913900000.0
2008-05-08 03:00:00,1.9522,1.9531,1.9522,1.95295,3082700006.0
2008-05-08 03:15:00,1.95295,1.95295,1.9515,1.95185,2372899998.0
2008-05-08 03:30:00,1.95185,1.9535,1.9516,1.9528,2799999996.0
2008-05-08 03:45:00,1.9528,1.95305,1.9503,1.95105,3530899998.0
2008-05-08 04:00:00,1.95105,1.95205,1.95025,1.95175,2945399998.0
2008-05-08 04:15:00,1.9521,1.9522,1.9505,1.9509,2917900005.0
2008-05-08 04:30:00,1.95085,1.9519,1.9506,1.9518,2182299996.0
2008-05-08 04:45:00,1.9518,1.952,1.95115,1.9516,1971299999.0
2008-05-08 05:00:00,1.9516,1.9517,1.9504,1.9508,1841100004.0
2008-05-08 05:15:00,1.9508,1.951,1.9506,1.9506,1035499994.0
2008-05-08 05:30:00,1.9506,1.951,1.95035,1.9508,1483799998.0
2008-05-08 05:45:00,1.9509,1.9511,1.95045,1.9509,1586700004.0
2008-05-08 06:00:00,1.9509,1.95175,1.95063,1.951,602749998.0
2008-05-08 06:15:00,1.951,1.9516,1.95082,1.95155,880900002.0
2008-05-08 06:30:00,1.9516,1.9519,1.95132,1.9516,663400000.0
2008-05-08 06:45:00,1.95165,1.9519,1.9508,1.951,1153999996.0
2008-05-08 07:00:00,1.951,1.95175,1.95075,1.9515,2936700004.0
2008-05-08 07:15:00,1.9514,1.9523,1.9511,1.952,2009399993.0
2008-05-08 07:30:00,1.9521,1.9524,1.95135,1.9517,1947299999.0
2008-05-08 07:45:00,1.9517,1.9531,1.95132,1.9529,2611700000.0
2008-05-08 08:00:00,1.9529,1.9538,1.9523,1.9536,2945587500.0
2008-05-08 08:15:00,1.9536,1.9536,1.9517,1.9528,4695549997.0
2008-05-08 08:30:00,1.9528,1.9538,1.95135,1.9533,2396000000.0
2008-05-08 08:45:00,1.9533,1.95365,1.9527,1.9531,970700000.0
2008-05-08 09:00:00,1.95315,1.954,1.95095,1.9517,1423600000.0
2008-05-08 09:15:00,1.9517,1.9537,1.95155,1.9537,452600000.0
2008-05-08 09:30:00,1.95375,1.954,1.95245,1.9528,1323910000.0
2008-05-08 09:45:00,1.9527,1.9532,1.9515,1.95175,713800000.0
2008-05-08 10:00:00,1.95175,1.95575,1.9517,1.9543,2106150000.0
2008-05-08 10:15:00,1.9543,1.9553,1.9543,1.95465,1890300000.0
2008-05-08 10:30:00,1.95465,1.9578,1.9546,1.95765,1883537500.0
2008-05-08 10:45:00,1.95765,1.9613,1.95735,1.95985,2268200001.0
2008-05-08 11:00:00,1.9598,1.9598,1.9576,1.95775,1208125000.0
2008-05-08 11:15:00,1.95775,1.95925,1.9577,1.95835,1155100000.0
2008-05-08 11:30:00,1.95835,1.95845,1.9572,1.958,1084600000.0
2008-05-08 11:45:00,1.958,1.95885,1.95765,1.95795,1447900000.0
2008-05-08 12:00:00,1.958,1.9587,1.95625,1.9577,1216504000.0
2008-05-08 12:15:00,1.9577,1.95775,1.9566,1.9567,731800000.0
2008-05-08 12:30:00,1.9567,1.958,1.9566,1.9578,1176250000.0
2008-05-08 12:45:00,1.95785,1.95915,1.95705,1.9573,1786350000.0
2008-05-08 13:00:00,1.9571,1.9619,1.95435,1.9549,3216620000.0
2008-05-08 13:15:00,1.9549,1.95785,1.9548,1.9567,956800000.0
2008-05-08 13:30:00,1.95675,1.9592,1.9565,1.95695,1841550000.0
2008-05-08 13:45:00,1.9569,1.9576,1.95565,1.9563,699900000.0
2008-05-08 14:00:00,1.95625,1.95735,1.95415,1.9547,1137200000.0
2008-05-08 14:15:00,1.9547,1.9558,1.95415,1.95485,1678600000.0
2008-05-08 14:30:00,1.95485,1.95545,1.9526,1.95485,1490600000.0
2008-05-08 14:45:00,1.9549,1.95885,1.9545,1.95825,1553100000.0
2008-05-08 15:00:00,1.95825,1.95985,1.9569,1.95875,2344975000.0
2008-05-08 15:15:00,1.95875,1.96145,1.9575,1.96125,1494300000.0
2008-05-08 15:30:00,1.9612,1.962,1.959,1.9591,2234300000.0
2008-05-08 15:45:00,1.9591,1.95925,1.95735,1.95735,1622399999.0
2008-05-08 16:00:00,1.95725,1.9588,1.95595,1.95595,1912900000.0
2008-05-08 16:15:00,1.95595,1.95715,1.95535,1.95665,1065800000.0
2008-05-08 16:30:00,1.95665,1.95895,1.9558,1.9588,1704950000.0
2008-05-08 16:45:00,1.9588,1.95895,1.9563,1.9563,1220600000.0
2008-05-08 17:00:00,1.9563,1.9565,1.95525,1.95595,1228200000.0
2008-05-08 17:15:00,1.95595,1.9563,1.9553,1.9563,1076300000.0
2008-05-08 17:30:00,1.9563,1.9564,1.95455,1.9548,914300000.0
2008-05-08 17:45:00,1.95475,1.95585,1.95405,1.9541,900600000.0
2008-05-08 18:00:00,1.9541,1.95817,1.9536,1.9555,1290600000.0
2008-05-08 18:15:00,1.9555,1.9565,1.9554,1.9557,769600000.0
2008-05-08 18:30:00,1.9557,1.9569,1.95475,1.95675,700900000.0
2008-05-08 18:45:00,1.95675,1.957,1.9559,1.9561,806300000.0
2008-05-08 19:00:00,1.95615,1.9567,1.9536,1.9551,802300000.0
2008-05-08 19:15:00,1.9551,1.95585,1.9545,1.95455,412100000.0
2008-05-08 19:30:00,1.9546,1.95575,1.95455,1.9548,240000000.0
2008-05-08 19:45:00,1.95475,1.9548,1.95395,1.95455,183850000.0
2008-05-08 20:00:00,1.95455,1.9552,1.954,1.9551,193300000.0
2008-05-08 20:15:00,1.95505,1.9554,1.9546,1.9547,203800000.0
2008-05-08 20:30:00,1.95465,1.9547,1.95341,1.95435,188100000.0
2008-05-08 20:45:00,1.95445,1.95505,1.9528,1.953,427200000.0
2008-05-08 21:00:00,1.953,1.95345,1.95235,1.9528,260600000.0
2008-05-08 21:15:00,1.9528,1.9532,1.9524,1.9529,379300000.0
2008-05-08 21:30:00,1.9529,1.9529,1.95245,1.9527,228500000.0
2008-05-08 21:45:00,1.95275,1.95305,1.95245,1.953,419900000.0
2008-05-08 22:00:00,1.953,1.95335,1.9525,1.95295,209600000.0
2008-05-08 22:15:00,1.9531,1.95345,1.9527,1.9533,147900000.0
2008-05-08 22:30:00,1.95325,1.9543,1.953,1.95364,137500000.0
2008-05-08 22:45:00,1.954,1.9546,1.95395,1.9543,247500000.0
2008-05-08 23:00:00,1.9538,1.9548,1.9538,1.9544,495500000.0
2008-05-08 23:15:00,1.95445,1.955,1.95435,1.9547,689600000.0
2008-05-08 23:30:00,1.9547,1.95475,1.9544,1.9545,302400000.0
2008-05-08 23:45:00,1.95445,1.95465,1.9539,1.9546,403800000.0
2008-05-09 00:00:00,1.9546,1.9548,1.9541,1.95425,1422300007.0
2008-05-09 00:15:00,1.95426,1.9555,1.95399,1.955,947000000.0
2008-05-09 00:30:00,1.955,1.9556,1.95465,1.95468,837200000.0
2008-05-09 00:45:00,1.9552,1.95545,1.95484,1.95545,470600001.0
2008-05-09 01:00:00,1.95545,1.95545,1.9545,1.95464,741700000.0
2008-05-09 01:15:00,1.95485,1.9555,1.95485,1.9553,517400002.0
2008-05-09 01:30:00,1.9554,1.9561,1.95515,1.9557,862500000.0
2008-05-09 01:45:00,1.9557,1.95595,1.9551,1.9553,896800000.0
2008-05-09 02:00:00,1.9553,1.9555,1.95489,1.9555,355700000.0
2008-05-09 02:15:00,1.95493,1.9557,1.9549,1.955,408670000.0
2008-05-09 02:30:00,1.95521,1.9561,1.95485,1.9558,1426873999.0
2008-05-09 02:45:00,1.9558,1.95585,1.9553,1.9556,945228000.0
2008-05-09 03:00:00,1.9556,1.9561,1.95519,1.9559,1645737999.0
2008-05-09 03:15:00,1.9559,1.957,1.95555,1.9567,1601410001.0
2008-05-09 03:30:00,1.9567,1.957,1.9552,1.9556,2295482000.0
2008-05-09 03:45:00,1.9556,1.95605,1.9553,1.9558,1616763997.0
2008-05-09 04:00:00,1.9558,1.9564,1.9555,1.9562,927882005.0
2008-05-09 04:15:00,1.9562,1.95665,1.9553,1.9556,3032255996.0
2008-05-09 04:30:00,1.9556,1.9563,1.95545,1.9562,834764003.0
2008-05-09 04:45:00,1.9562,1.9562,1.95495,1.9559,1376528011.0
2008-05-09 05:00:00,1.9559,1.95665,1.9559,1.95605,1217299997.0
2008-05-09 05:15:00,1.956,1.9564,1.95582,1.95621,390720002.0
2008-05-09 05:30:00,1.95614,1.95655,1.9558,1.9558,1332806000.0
2008-05-09 05:45:00,1.9558,1.9562,1.95505,1.9556,2592516001.0
2008-05-09 06:00:00,1.9556,1.9558,1.95515,1.95555,709987403.0
2008-05-09 06:15:00,1.95555,1.95585,1.955,1.9556,639100000.0
2008-05-09 06:30:00,1.9556,1.9556,1.9545,1.955,1143984000.0
2008-05-09 06:45:00,1.955,1.95585,1.95495,1.9551,1497782000.0
2008-05-09 07:00:00,1.9551,1.95555,1.9546,1.9548,1494728004.0
2008-05-09 07:15:00,1.9548,1.9552,1.9545,1.9549,2218786004.0
2008-05-09 07:30:00,1.9549,1.95635,1.95485,1.9563,1915642001.0
2008-05-09 07:45:00,1.9563,1.9563,1.95545,1.9557,976376000.0
2008-05-09 08:00:00,1.9557,1.9567,1.95105,1.95175,2763574001.0
2008-05-09 08:15:00,1.95175,1.95315,1.95105,1.95165,6436399998.0
2008-05-09 08:30:00,1.95165,1.9518,1.9495,1.95105,8068159990.0
2008-05-09 08:45:00,1.95105,1.9541,1.95105,1.95395,7636599981.0
2008-05-09 09:00:00,1.95395,1.9542,1.9523,1.9541,1131250000.0
2008-05-09 09:15:00,1.95415,1.95425,1.95285,1.9538,2133000000.0
2008-05-09 09:30:00,1.95385,1.9554,1.95315,1.95475,3193500001.0
2008-05-09 09:45:00,1.95475,1.9549,1.9528,1.9536,1315259999.0
2008-05-09 10:00:00,1.9536,1.9545,1.95335,1.9542,796400001.0
2008-05-09 10:15:00,1.9542,1.95455,1.95375,1.95435,798400000.0
2008-05-09 10:30:00,1.95435,1.9546,1.9536,1.954,1051000000.0
2008-05-09 10:45:00,1.95395,1.9547,1.9533,1.95425,915900000.0
2008-05-09 11:00:00,1.95435,1.9551,1.95365,1.9541,1025200000.0
2008-05-09 11:15:00,1.9541,1.95505,1.9538,1.9545,1162750000.0
2008-05-09 11:30:00,1.9545,1.9548,1.95375,1.95385,745800000.0
2008-05-09 11:45:00,1.9538,1.95395,1.95235,1.95335,405150000.0
2008-05-09 12:00:00,1.95335,1.9535,1.95085,1.95085,547450000.0
2008-05-09 12:15:00,1.9509,1.9514,1.9504,1.95105,612300000.0
2008-05-09 12:30:00,1.9509,1.9509,1.94795,1.9495,986000000.0
2008-05-09 12:45:00,1.9495,1.9509,1.94825,1.95055,790700000.0
2008-05-09 13:00:00,1.9505,1.9508,1.9491,1.94915,630600000.0
2008-05-09 13:15:00,1.9491,1.9496,1.94865,1.94935,410400000.0
2008-05-09 13:30:00,1.94935,1.9499,1.9488,1.94905,586500000.0
2008-05-09 13:45:00,1.94905,1.9493,1.9472,1.94745,742350000.0
2008-05-09 14:00:00,1.9475,1.94815,1.9467,1.9472,581350000.0
2008-05-09 14:15:00,1.9472,1.9479,1.9466,1.9466,864750000.0
2008-05-09 14:30:00,1.9466,1.9484,1.9459,1.9475,1775750000.0
2008-05-09 14:45:00,1.9475,1.94805,1.94675,1.9474,1650200000.0
2008-05-09 15:00:00,1.9474,1.9492,1.9473,1.9487,1431050000.0
2008-05-09 15:15:00,1.94875,1.94915,1.9477,1.948,2285520000.0
2008-05-09 15:30:00,1.948,1.9499,1.948,1.9484,1336900000.0
2008-05-09 15:45:00,1.9484,1.9486,1.94655,1.94655,1574350000.0
2008-05-09 16:00:00,1.9467,1.94815,1.9463,1.9478,1279400000.0
2008-05-09 16:15:00,1.9478,1.9488,1.9478,1.9486,884950000.0
2008-05-09 16:30:00,1.9486,1.94875,1.9476,1.9485,1190450000.0
2008-05-09 16:45:00,1.9485,1.94875,1.946,1.9461,1718650000.0
2008-05-09 17:00:00,1.9461,1.94875,1.946,1.94855,1565390000.0
2008-05-09 17:15:00,1.94855,1.94865,1.9471,1.94745,2042400000.0
2008-05-09 17:30:00,1.9475,1.9482,1.9468,1.94765,989850000.0
2008-05-09 17:45:00,1.94765,1.94855,1.9471,1.94845,1060400000.0
2008-05-09 18:00:00,1.94845,1.9489,1.94825,1.9485,581000000.0
2008-05-09 18:15:00,1.94855,1.94895,1.9481,1.94845,579000000.0
2008-05-09 18:30:00,1.94865,1.9495,1.94855,1.94945,369050000.0
2008-05-09 18:45:00,1.9494,1.9504,1.9494,1.9497,403200000.0
2008-05-09 19:00:00,1.9497,1.95,1.9491,1.94915,266150000.0
2008-05-09 19:15:00,1.9491,1.9499,1.94885,1.9493,332450000.0
2008-05-09 19:30:00,1.94925,1.95035,1.94866,1.95025,304100000.0
2008-05-09 19:45:00,1.95025,1.9505,1.9499,1.94995,253200000.0
2008-05-09 20:00:00,1.9499,1.9502,1.94985,1.9501,282000000.0
2008-05-09 20:15:00,1.95005,1.9501,1.94949,1.94985,730400000.0
2008-05-09 20:30:00,1.9499,1.95135,1.94985,1.9512,438800000.0
2008-05-09 20:45:00,1.9512,1.95205,1.95105,1.95195,545349999.0
2008-05-09 21:00:00,1.95195,1.95315,1.9517,1.9526,1477300001.0
2008-05-09 21:15:00,1.9526,1.9529,1.9524,1.95255,911550000.0
2008-05-09 21:30:00,1.95255,1.95265,1.9523,1.9524,399200000.0
2008-05-09 21:45:00,1.9524,1.9526,1.9519,1.9523,657150000.0
2008-05-09 22:00:00,1.9523,1.9523,1.95166,1.95185,761150000.0
2008-05-09 22:15:00,1.9517,1.95325,1.9512,1.953,985550000.0
2008-05-09 22:30:00,1.953,1.9536,1.95285,1.9531,1087250000.0
2008-05-09 22:45:00,1.95315,1.9538,1.9529,1.9535,520850000.0
2008-05-12 00:00:00,1.9506,1.9507,1.9502,1.9502,666899991.0
2008-05-12 00:15:00,1.9504,1.9507,1.9502,1.9505,518699993.0
2008-05-12 00:30:00,1.9507,1.9507,1.9504,1.9505,666899991.0
2008-05-12 00:45:00,1.9506,1.9511,1.9504,1.9509,518699993.0
2008-05-12 01:00:00,1.9507,1.9511,1.9507,1.951,296399996.0
2008-05-12 01:15:00,1.9511,1.9512,1.9508,1.9512,444599994.0
2008-05-12 01:30:00,1.9514,1.9524,1.9512,1.9521,592799992.0
2008-05-12 01:45:00,1.952,1.952,1.9511,1.9519,740999990.0
2008-05-12 02:00:00,1.9518,1.952,1.95115,1.9516,1046399999.0
2008-05-12 02:15:00,1.9516,1.952,1.95111,1.95155,1765200004.0
2008-05-12 02:30:00,1.9516,1.9523,1.9516,1.9523,3778499993.0
2008-05-12 02:45:00,1.9523,1.9523,1.95105,1.95135,2059500003.0
2008-05-12 03:00:00,1.95123,1.95145,1.9507,1.9508,1298800000.0
2008-05-12 03:15:00,1.9508,1.9512,1.95065,1.95103,730000000.0
2008-05-12 03:30:00,1.951,1.9511,1.9502,1.9507,1855799999.0
2008-05-12 03:45:00,1.9507,1.951,1.9505,1.9508,833900000.0
2008-05-12 04:00:00,1.9508,1.9511,1.94955,1.9496,1196699999.0
2008-05-12 04:15:00,1.9497,1.9503,1.94965,1.9501,1493300000.0
2008-05-12 04:30:00,1.95025,1.9506,1.9493,1.9494,1451000001.0
2008-05-12 04:45:00,1.9494,1.9494,1.948,1.9481,2543800000.0
2008-05-12 05:00:00,1.948,1.9484,1.9477,1.94775,1900299997.0
2008-05-12 05:15:00,1.94775,1.9486,1.9476,1.9484,1023600004.0
2008-05-12 05:30:00,1.9484,1.9487,1.9462,1.947,1986500004.0
2008-05-12 05:45:00,1.947,1.94715,1.9463,1.94715,2401100016.0
2008-05-12 06:00:00,1.94715,1.94805,1.9465,1.9477,2332200002.0
2008-05-12 06:15:00,1.9478,1.9488,1.9478,1.9482,2285500000.0
2008-05-12 06:30:00,1.9482,1.9486,1.94765,1.94795,1589800000.0
2008-05-12 06:45:00,1.94795,1.9481,1.9477,1.948,727800001.0
2008-05-12 07:00:00,1.948,1.948,1.94675,1.9478,1356499999.0
2008-05-12 07:15:00,1.9478,1.9478,1.9465,1.9468,1480000000.0
2008-05-12 07:30:00,1.9468,1.94765,1.94655,1.9472,1769899996.0
2008-05-12 07:45:00,1.94725,1.9473,1.9451,1.94515,1268964999.0
2008-05-12 08:00:00,1.9452,1.94615,1.9441,1.94615,3372359995.0
2008-05-12 08:15:00,1.94615,1.9487,1.946,1.94855,835856000.0
2008-05-12 08:30:00,1.94855,1.9496,1.9473,1.9482,1047280000.0
2008-05-12 08:45:00,1.9482,1.9483,1.94675,1.94715,401600000.0
2008-05-12 09:00:00,1.9472,1.9477,1.94675,1.9476,1299520000.0
2008-05-12 09:15:00,1.9476,1.9492,1.9474,1.9485,1350950000.0
2008-05-12 09:30:00,1.9485,1.9498,1.9471,1.94805,1677950000.0
2008-05-12 09:45:00,1.94805,1.9485,1.9471,1.9475,1371900000.0
2008-05-12 10:00:00,1.94745,1.9501,1.94715,1.94905,1447050000.0
2008-05-12 10:15:00,1.94905,1.952,1.9489,1.9497,1622460000.0
2008-05-12 10:30:00,1.9498,1.9564,1.9497,1.95615,3383372499.0
2008-05-12 10:45:00,1.9561,1.95905,1.9561,1.95715,2002875000.0
2008-05-12 11:00:00,1.9571,1.9595,1.95705,1.95925,1531862500.0
2008-05-12 11:15:00,1.9593,1.9594,1.9582,1.95885,1977537500.0
2008-05-12 11:30:00,1.95885,1.96025,1.9588,1.95895,1522600000.0
2008-05-12 11:45:00,1.9589,1.9592,1.95695,1.9572,1032600000.0
2008-05-12 12:00:00,1.95725,1.95765,1.95655,1.9572,935700000.0
2008-05-12 12:15:00,1.9571,1.9593,1.9571,1.958,1459700000.0
2008-05-12 12:30:00,1.958,1.95985,1.958,1.9585,1164500000.0
2008-05-12 12:45:00,1.95855,1.9599,1.95795,1.9586,1164600000.0
2008-05-12 13:00:00,1.95855,1.9588,1.9577,1.95835,979900000.0
2008-05-12 13:15:00,1.9584,1.9594,1.9578,1.9578,1250400000.0
2008-05-12 13:30:00,1.9578,1.95865,1.9576,1.95845,832897500.0
2008-05-12 13:45:00,1.95845,1.95845,1.9572,1.9578,970237500.0
2008-05-12 14:00:00,1.9579,1.9583,1.95645,1.95645,1111400000.0
2008-05-12 14:15:00,1.9563,1.95665,1.955,1.95625,3848991500.0
2008-05-12 14:30:00,1.9562,1.9587,1.95585,1.95815,2733883999.0
2008-05-12 14:45:00,1.9581,1.9585,1.9571,1.9574,1118557000.0
2008-05-12 15:00:00,1.95735,1.95835,1.9573,1.958,686180000.0
2008-05-12 15:15:00,1.958,1.9594,1.958,1.959,603300000.0
2008-05-12 15:30:00,1.959,1.9617,1.9589,1.9614,1966650000.0
2008-05-12 15:45:00,1.9614,1.9614,1.9598,1.96035,1534400000.0
2008-05-12 16:00:00,1.96035,1.9613,1.9591,1.9604,1308350000.0
2008-05-12 16:15:00,1.9604,1.96125,1.9593,1.95985,1712000000.0
2008-05-12 16:30:00,1.95985,1.96035,1.95925,1.9595,906700000.0
2008-05-12 16:45:00,1.95955,1.9615,1.9591,1.96105,965500000.0
2008-05-12 17:00:00,1.96105,1.9633,1.96045,1.9622,1263200000.0
2008-05-12 17:15:00,1.9622,1.9626,1.96085,1.9613,1281000000.0
2008-05-12 17:30:00,1.9615,1.96315,1.96135,1.9622,771700000.0
2008-05-12 17:45:00,1.9622,1.96255,1.9613,1.9615,676200000.0
2008-05-12 18:00:00,1.9615,1.9618,1.9604,1.96085,771145000.0
2008-05-12 18:15:00,1.96085,1.9615,1.96005,1.96055,807400000.0
2008-05-12 18:30:00,1.9605,1.9609,1.9581,1.95835,424400000.0
2008-05-12 18:45:00,1.9583,1.96135,1.9582,1.96075,632200000.0
2008-05-12 19:00:00,1.9608,1.9609,1.9582,1.9588,774900000.0
2008-05-12 19:15:00,1.9588,1.9599,1.95565,1.9574,944500000.0
2008-05-12 19:30:00,1.9574,1.9579,1.95645,1.9571,409800000.0
2008-05-12 19:45:00,1.9571,1.95735,1.9565,1.9573,401300000.0
2008-05-12 20:00:00,1.9573,1.95775,1.9571,1.95755,303600000.0
2008-05-12 20:15:00,1.9576,1.95785,1.95705,1.9573,475100000.0
2008-05-12 20:30:00,1.95735,1.9577,1.95655,1.957,1803800000.0
2008-05-12 20:45:00,1.957,1.9572,1.95645,1.9565,1618150000.0
2008-05-12 21:00:00,1.9565,1.9574,1.95645,1.9573,1975300000.0
2008-05-12 21:15:00,1.9573,1.95765,1.95665,1.95715,1023800000.0
2008-05-12 21:30:00,1.95715,1.95735,1.95655,1.95725,706300000.0
2008-05-12 21:45:00,1.95725,1.95755,1.9568,1.95685,1241400000.0
2008-05-12 22:00:00,1.95685,1.95745,1.9568,1.957,708300000.0
2008-05-12 22:15:00,1.957,1.95795,1.9569,1.95755,443073000.0
2008-05-12 22:30:00,1.9575,1.9578,1.9573,1.9578,562400000.0
2008-05-12 22:45:00,1.9578,1.959,1.9574,1.95795,1244099996.0
2008-05-12 23:00:00,1.95795,1.95795,1.9568,1.9573,240500000.0
2008-05-12 23:15:00,1.9573,1.95755,1.9571,1.95755,363949998.0
2008-05-12 23:30:00,1.95755,1.95755,1.9565,1.9565,273500000.0
2008-05-12 23:45:00,1.9565,1.9568,1.95632,1.9568,652950000.0
2008-05-13 00:00:00,1.9568,1.9569,1.95632,1.95675,906949999.0
2008-05-13 00:15:00,1.9568,1.9574,1.95675,1.95725,1141999999.0
2008-05-13 00:30:00,1.9572,1.9572,1.95646,1.957,795499994.0
2008-05-13 00:45:00,1.957,1.95705,1.9552,1.9555,1224200001.0
2008-05-13 01:00:00,1.9555,1.9555,1.9525,1.9533,4117110002.0
2008-05-13 01:15:00,1.9533,1.95375,1.95315,1.9533,2208549990.0
2008-05-13 01:30:00,1.9533,1.9533,1.95225,1.9526,2457250005.0
2008-05-13 01:45:00,1.9526,1.9535,1.9522,1.9531,2259700003.0
2008-05-13 02:00:00,1.9531,1.9537,1.9529,1.9535,1714050004.0
2008-05-13 02:15:00,1.9535,1.9552,1.9535,1.9542,1626700000.0
2008-05-13 02:30:00,1.9542,1.9545,1.9535,1.9536,2147949998.0
2008-05-13 02:45:00,1.9536,1.95375,1.9529,1.9529,2111349999.0
2008-05-13 03:00:00,1.9529,1.9533,1.9525,1.9527,3038100001.0
2008-05-13 03:15:00,1.9527,1.9531,1.9522,1.9531,2330899996.0
2008-05-13 03:30:00,1.9531,1.9533,1.95155,1.9522,2673199995.0
2008-05-13 03:45:00,1.9522,1.9531,1.9522,1.9522,1779049993.0
2008-05-13 04:00:00,1.9522,1.95315,1.95187,1.9531,1367299998.0
2008-05-13 04:15:00,1.9531,1.9537,1.9529,1.9534,2592800001.0
2008-05-13 04:30:00,1.9534,1.9538,1.9532,1.95375,847699999.0
2008-05-13 04:45:00,1.95375,1.954,1.95347,1.95385,301250000.0
2008-05-13 05:00:00,1.95385,1.95385,1.9536,1.9536,1111350000.0
2008-05-13 05:15:00,1.9536,1.95485,1.9535,1.9537,3527299996.0
2008-05-13 05:30:00,1.9537,1.95445,1.9532,1.95335,4097149985.0
2008-05-13 05:45:00,1.9534,1.9536,1.9532,1.9536,1819099999.0
2008-05-13 06:00:00,1.9536,1.9542,1.9536,1.9539,1656849998.0
2008-05-13 06:15:00,1.9539,1.9541,1.95333,1.9538,863150000.0
2008-05-13 06:30:00,1.9538,1.9542,1.9536,1.9537,3456150003.0
2008-05-13 06:45:00,1.9537,1.9537,1.9532,1.9534,2164449996.0
2008-05-13 07:00:00,1.9534,1.9537,1.95313,1.9536,1138400000.0
2008-05-13 07:15:00,1.9536,1.9544,1.9534,1.9542,1733349999.0
2008-05-13 07:30:00,1.9542,1.9548,1.9527,1.954,2268498503.0
2008-05-13 07:45:00,1.954,1.95505,1.95355,1.9546,1052400000.0
2008-05-13 08:00:00,1.9546,1.9553,1.95285,1.95285,2402900000.0
2008-05-13 08:15:00,1.9528,1.9528,1.95045,1.95125,3368429999.0
2008-05-13 08:30:00,1.95135,1.95365,1.9504,1.95045,3326600000.0
2008-05-13 08:45:00,1.95045,1.9513,1.94975,1.9508,4592950000.0
2008-05-13 09:00:00,1.9508,1.9508,1.9488,1.9505,4717200000.0
2008-05-13 09:15:00,1.9505,1.9522,1.9485,1.9511,3068500000.0
2008-05-13 09:30:00,1.95105,1.95415,1.951,1.95155,1892500000.0
2008-05-13 09:45:00,1.95155,1.953,1.9514,1.9518,2093800000.0
2008-05-13 10:00:00,1.9518,1.95315,1.95165,1.9519,2618150000.0
2008-05-13 10:15:00,1.9519,1.9526,1.95075,1.9519,1727550000.0
2008-05-13 10:30:00,1.952,1.95865,1.952,1.95415,5216530000.0
2008-05-13 10:45:00,1.95415,1.95435,1.94745,1.94935,4276500000.0
2008-05-13 11:00:00,1.9493,1.94965,1.9465,1.9475,3924299999.0
2008-05-13 11:15:00,1.9476,1.9487,1.94735,1.9478,2675000000.0
2008-05-13 11:30:00,1.94785,1.94915,1.94745,1.94755,2909400000.0
2008-05-13 11:45:00,1.9475,1.9476,1.94515,1.9467,1396350000.0
2008-05-13 12:00:00,1.94665,1.9468,1.94555,1.9457,1103100000.0
2008-05-13 12:15:00,1.9457,1.9475,1.9457,1.94725,844100000.0
2008-05-13 12:30:00,1.9473,1.9487,1.9472,1.94775,536700000.0
2008-05-13 12:45:00,1.9477,1.94775,1.94685,1.94735,863600000.0
2008-05-13 13:00:00,1.9474,1.94865,1.9467,1.94825,1057700000.0
2008-05-13 13:15:00,1.94825,1.9489,1.9474,1.94745,779100000.0
2008-05-13 13:30:00,1.94745,1.9482,1.9468,1.9478,725200000.0
2008-05-13 13:45:00,1.9479,1.949,1.94755,1.9483,633100000.0
2008-05-13 14:00:00,1.9483,1.94945,1.94805,1.9492,1021000000.0
2008-05-13 14:15:00,1.94925,1.95015,1.94855,1.9492,1659400000.0
2008-05-13 14:30:00,1.9492,1.9492,1.94545,1.9462,2617025000.0
2008-05-13 14:45:00,1.94615,1.9481,1.94455,1.94755,1775600000.0
2008-05-13 15:00:00,1.94755,1.94865,1.94725,1.94775,2052500000.0
2008-05-13 15:15:00,1.94775,1.948,1.94625,1.9466,1979700000.0
2008-05-13 15:30:00,1.9466,1.94715,1.94565,1.94635,2229860000.0
2008-05-13 15:45:00,1.9464,1.9478,1.94415,1.9449,2614400000.0
2008-05-13 16:00:00,1.9448,1.94565,1.94255,1.9452,1524340000.0
2008-05-13 16:15:00,1.9452,1.94565,1.94435,1.9454,1073900000.0
2008-05-13 16:30:00,1.94535,1.94585,1.943,1.9438,1512500000.0
2008-05-13 16:45:00,1.9438,1.94645,1.9437,1.94645,1892300000.0
2008-05-13 17:00:00,1.94645,1.94645,1.9455,1.94605,1138100000.0
2008-05-13 17:15:00,1.9461,1.94645,1.94185,1.945,1831490000.0
2008-05-13 17:30:00,1.945,1.94685,1.94445,1.94485,1633550000.0
2008-05-13 17:45:00,1.9448,1.9485,1.9443,1.94685,1193600000.0
2008-05-13 18:00:00,1.94685,1.9481,1.94625,1.94755,1698300000.0
2008-05-13 18:15:00,1.9475,1.94845,1.94715,1.94735,1512200000.0
2008-05-13 18:30:00,1.9474,1.9477,1.94635,1.9466,1022000000.0
2008-05-13 18:45:00,1.9466,1.94805,1.9466,1.9474,1033700000.0
2008-05-13 19:00:00,1.94735,1.94775,1.9469,1.9473,667200000.0
2008-05-13 19:15:00,1.9474,1.94925,1.9473,1.94845,523400000.0
2008-05-13 19:30:00,1.94845,1.94895,1.94825,1.94875,494000000.0
2008-05-13 19:45:00,1.9488,1.94885,1.9467,1.9474,857400000.0
2008-05-13 20:00:00,1.9474,1.9475,1.9459,1.9468,1543100000.0
2008-05-13 20:15:00,1.9468,1.9468,1.9454,1.9464,928100000.0
2008-05-13 20:30:00,1.9463,1.9474,1.9463,1.9469,613200000.0
2008-05-13 20:45:00,1.94685,1.94705,1.94515,1.94525,1212300000.0
2008-05-13 21:00:00,1.94525,1.94635,1.9452,1.94615,1224600000.0
2008-05-13 21:15:00,1.9462,1.94735,1.946,1.947,447500000.0
2008-05-13 21:30:00,1.947,1.94715,1.94686,1.947,200950000.0
2008-05-13 21:45:00,1.947,1.94705,1.94495,1.9453,791600000.0
2008-05-13 22:00:00,1.94525,1.9457,1.945,1.9456,619400000.0
2008-05-13 22:15:00,1.9456,1.9456,1.9451,1.9452,241400000.0
2008-05-13 22:30:00,1.9452,1.94525,1.94465,1.9451,438500000.0
2008-05-13 22:45:00,1.9451,1.9457,1.94492,1.94535,398750000.0
2008-05-13 23:00:00,1.94535,1.9454,1.94515,1.9454,3250000.0
2008-05-13 23:15:00,1.9454,1.94545,1.9446,1.94465,528900000.0
2008-05-13 23:30:00,1.94465,1.9454,1.9446,1.9452,679600000.0
2008-05-13 23:45:00,1.94525,1.94555,1.945,1.9451,553800000.0
2008-05-14 00:00:00,1.9451,1.9456,1.94488,1.9456,800250000.0
2008-05-14 00:15:00,1.9456,1.9463,1.9456,1.9463,791900000.0
2008-05-14 00:30:00,1.9463,1.9465,1.9456,1.9461,401100000.0
2008-05-14 00:45:00,1.9462,1.9463,1.94584,1.9462,797500000.0
2008-05-14 01:00:00,1.9462,1.9466,1.94571,1.9466,803450000.0
2008-05-14 01:15:00,1.94665,1.947,1.9463,1.9467,491700000.0
2008-05-14 01:30:00,1.9467,1.9469,1.9446,1.945,1883200005.0
2008-05-14 01:45:00,1.945,1.945,1.9442,1.94465,1603600001.0
2008-05-14 02:00:00,1.9446,1.9464,1.9446,1.94555,2951800006.0
2008-05-14 02:15:00,1.94555,1.9458,1.9453,1.9457,1287300002.0
2008-05-14 02:30:00,1.9457,1.9459,1.9448,1.9448,1722000001.0
2008-05-14 02:45:00,1.9448,1.9451,1.94435,1.94484,974699997.0
2008-05-14 03:00:00,1.94492,1.9456,1.94481,1.9453,499000000.0
2008-05-14 03:15:00,1.9453,1.9453,1.9445,1.9448,1663020000.0
2008-05-14 03:30:00,1.9448,1.9449,1.94435,1.9446,835000000.0
2008-05-14 03:45:00,1.9446,1.9448,1.94408,1.9444,1541700000.0
2008-05-14 04:00:00,1.94395,1.9445,1.9439,1.944,2877199999.0
2008-05-14 04:15:00,1.944,1.9445,1.9438,1.9444,928900000.0
2008-05-14 04:30:00,1.9444,1.9452,1.94416,1.9449,964000000.0
2008-05-14 04:45:00,1.9449,1.94515,1.9446,1.9446,543500000.0
2008-05-14 05:00:00,1.9446,1.9458,1.9446,1.9457,864000000.0
2008-05-14 05:15:00,1.9457,1.9459,1.9455,1.9456,1146000002.0
2008-05-14 05:30:00,1.9456,1.9458,1.94528,1.9456,1353300000.0
2008-05-14 05:45:00,1.9456,1.9456,1.9447,1.9453,1202199999.0
2008-05-14 06:00:00,1.9453,1.9454,1.945,1.9454,511300000.0
2008-05-14 06:15:00,1.9454,1.9454,1.9446,1.9446,1658099995.0
2008-05-14 06:30:00,1.9446,1.9447,1.94325,1.9446,1610999999.0
2008-05-14 06:45:00,1.9446,1.9446,1.94354,1.9438,1543300001.0
2008-05-14 07:00:00,1.9438,1.9443,1.9436,1.9436,1136000000.0
2008-05-14 07:15:00,1.9436,1.944,1.9428,1.94305,1281600000.0
2008-05-14 07:30:00,1.9431,1.9436,1.94277,1.9433,623650000.0
2008-05-14 07:45:00,1.94308,1.94455,1.94296,1.94335,2091049999.0
2008-05-14 08:00:00,1.9433,1.9464,1.9433,1.9457,3473999994.0
2008-05-14 08:15:00,1.9457,1.94585,1.94375,1.9446,3004150000.0
2008-05-14 08:30:00,1.9446,1.94525,1.9436,1.9437,3609600001.0
2008-05-14 08:45:00,1.9437,1.944,1.94135,1.9418,2836500000.0
2008-05-14 09:00:00,1.9418,1.9422,1.93975,1.94065,4922700000.0
2008-05-14 09:15:00,1.94065,1.94155,1.9391,1.94155,4244800000.0
2008-05-14 09:30:00,1.94155,1.9418,1.9398,1.9402,3516500000.0
2008-05-14 09:45:00,1.9402,1.9413,1.9398,1.94115,2535300000.0
2008-05-14 10:00:00,1.94115,1.94405,1.9409,1.9438,3766900000.0
2008-05-14 10:15:00,1.9438,1.9455,1.94325,1.94435,1176500000.0
2008-05-14 10:30:00,1.94535,1.9456,1.9403,1.9408,1842980000.0
2008-05-14 10:45:00,1.9408,1.94335,1.9406,1.9428,1436300000.0
2008-05-14 11:00:00,1.94285,1.9442,1.94125,1.9413,983940000.0
2008-05-14 11:15:00,1.94135,1.94235,1.94085,1.94225,800200000.0
2008-05-14 11:30:00,1.9424,1.9428,1.9362,1.9386,2036000001.0
2008-05-14 11:45:00,1.9386,1.9403,1.9377,1.94025,1450700000.0
2008-05-14 12:00:00,1.94025,1.94065,1.9385,1.9389,1489200000.0
2008-05-14 12:15:00,1.93885,1.9405,1.93825,1.94,1082600000.0
2008-05-14 12:30:00,1.93995,1.94085,1.9391,1.9398,1079000000.0
2008-05-14 12:45:00,1.93985,1.94,1.9389,1.93935,995500000.0
2008-05-14 13:00:00,1.93935,1.9416,1.93935,1.9402,1337900000.0
2008-05-14 13:15:00,1.94025,1.9416,1.94,1.9413,924320000.0
2008-05-14 13:30:00,1.94135,1.94165,1.93985,1.9413,1574700000.0
2008-05-14 13:45:00,1.94135,1.9433,1.9413,1.9417,1540260000.0
2008-05-14 14:00:00,1.9417,1.94295,1.94155,1.94165,829360000.0
2008-05-14 14:15:00,1.94165,1.94235,1.9413,1.9418,1031600000.0
2008-05-14 14:30:00,1.9418,1.9474,1.9418,1.9469,2350800000.0
2008-05-14 14:45:00,1.9469,1.947,1.94495,1.9459,1636627000.0
2008-05-14 15:00:00,1.9459,1.94705,1.94335,1.9437,2039280000.0
2008-05-14 15:15:00,1.94365,1.9448,1.9435,1.94465,1543600000.0
2008-05-14 15:30:00,1.94465,1.94525,1.9436,1.9436,1312000000.0
2008-05-14 15:45:00,1.9436,1.94435,1.94135,1.9419,1905500000.0
2008-05-14 16:00:00,1.9419,1.9433,1.9418,1.94225,2055600000.0
2008-05-14 16:15:00,1.9423,1.94325,1.942,1.94305,2151460000.0
2008-05-14 16:30:00,1.94305,1.9441,1.9395,1.9412,2483100000.0
2008-05-14 16:45:00,1.9412,1.9426,1.94025,1.9416,2181600000.0
2008-05-14 17:00:00,1.9416,1.94415,1.94145,1.9433,1498100000.0
2008-05-14 17:15:00,1.94335,1.9458,1.9431,1.94425,1962700000.0
2008-05-14 17:30:00,1.9442,1.94495,1.94405,1.9444,1442400000.0
2008-05-14 17:45:00,1.9444,1.9451,1.9442,1.94485,1752900000.0
2008-05-14 18:00:00,1.94485,1.946,1.9446,1.94495,1420100000.0
2008-05-14 18:15:00,1.9449,1.9455,1.9446,1.94535,1460900000.0
2008-05-14 18:30:00,1.9453,1.9457,1.94465,1.94565,1078600000.0
2008-05-14 18:45:00,1.94565,1.94565,1.94495,1.94515,1100500000.0
2008-05-14 19:00:00,1.9451,1.94535,1.94445,1.945,1524372647.0
2008-05-14 19:15:00,1.945,1.94575,1.9445,1.9453,1144200000.0
2008-05-14 19:30:00,1.9453,1.9454,1.94492,1.9451,793850000.0
2008-05-14 19:45:00,1.9451,1.9454,1.9445,1.94515,506900000.0
2008-05-14 20:00:00,1.9451,1.94515,1.94395,1.944,892800000.0
2008-05-14 20:15:00,1.944,1.94475,1.94345,1.9446,1021200000.0
2008-05-14 20:30:00,1.94465,1.94485,1.94335,1.94385,1297900000.0
2008-05-14 20:45:00,1.94395,1.9441,1.9429,1.94375,415500000.0
2008-05-14 21:00:00,1.94375,1.9448,1.94365,1.9447,272500000.0
2008-05-14 21:15:00,1.9447,1.94485,1.94415,1.9446,570950000.0
2008-05-14 21:30:00,1.94442,1.945,1.94415,1.945,291750000.0
2008-05-14 21:45:00,1.945,1.9457,1.9446,1.94485,354600000.0
2008-05-14 22:00:00,1.94485,1.94495,1.94465,1.9447,215936000.0
2008-05-14 22:15:00,1.9448,1.94495,1.94375,1.9442,297100000.0
2008-05-14 22:30:00,1.9442,1.9458,1.944,1.9455,303000000.0
2008-05-14 22:45:00,1.9455,1.9459,1.945,1.9455,530150000.0
2008-05-14 23:00:00,1.9455,1.9472,1.9454,1.9462,1031500000.0
2008-05-14 23:15:00,1.9462,1.9471,1.9461,1.9465,651800000.0
2008-05-14 23:30:00,1.9465,1.9468,1.94635,1.94645,546900000.0
2008-05-14 23:45:00,1.9465,1.9467,1.94605,1.9465,1043199999.0
2008-05-15 00:00:00,1.9465,1.9465,1.94594,1.946,980100001.0
2008-05-15 00:15:00,1.946,1.94615,1.94554,1.9458,612970000.0
2008-05-15 00:30:00,1.9458,1.94605,1.9457,1.94585,990659999.0
2008-05-15 00:45:00,1.94585,1.94655,1.9457,1.9462,1190900000.0
2008-05-15 01:00:00,1.946,1.9465,1.94599,1.946,950799999.0
2008-05-15 01:15:00,1.946,1.94645,1.946,1.9463,777750000.0
2008-05-15 01:30:00,1.9463,1.9463,1.94518,1.946,1480850000.0
2008-05-15 01:45:00,1.946,1.9465,1.946,1.9462,1728000000.0
2008-05-15 02:00:00,1.9462,1.9462,1.9445,1.945,1878400005.0
2008-05-15 02:15:00,1.945,1.94525,1.9441,1.9444,1723899999.0
2008-05-15 02:30:00,1.9444,1.9457,1.9437,1.9454,1202800000.0
2008-05-15 02:45:00,1.9455,1.9458,1.9451,1.9453,631400000.0
2008-05-15 03:00:00,1.9453,1.9453,1.9442,1.945,958200000.0
2008-05-15 03:15:00,1.945,1.9451,1.9447,1.945,1241199999.0
2008-05-15 03:30:00,1.945,1.94525,1.94425,1.9443,1183899999.0
2008-05-15 03:45:00,1.9443,1.9447,1.9443,1.9445,1143900002.0
2008-05-15 04:00:00,1.9445,1.9446,1.94399,1.9444,786800000.0
2008-05-15 04:15:00,1.9444,1.9447,1.94235,1.943,1276650000.0
2008-05-15 04:30:00,1.943,1.9444,1.943,1.9443,2569899998.0
2008-05-15 04:45:00,1.9443,1.9443,1.94387,1.9442,318450000.0
2008-05-15 05:00:00,1.9442,1.94505,1.94385,1.94465,1042999999.0
2008-05-15 05:15:00,1.94465,1.94515,1.9444,1.94475,1427000006.0
2008-05-15 05:30:00,1.94475,1.9451,1.9444,1.94495,425700000.0
2008-05-15 05:45:00,1.9448,1.9458,1.94459,1.9457,973500001.0
2008-05-15 06:00:00,1.9457,1.94655,1.945,1.9463,2589799999.0
2008-05-15 06:15:00,1.9463,1.94655,1.94592,1.94612,1274700000.0
2008-05-15 06:30:00,1.9463,1.9465,1.94592,1.9463,1179100000.0
2008-05-15 06:45:00,1.9463,1.9465,1.94576,1.9463,1626200000.0
2008-05-15 07:00:00,1.9463,1.9463,1.9452,1.9455,1737200002.0
2008-05-15 07:15:00,1.9455,1.9467,1.9453,1.946,1701999995.0
2008-05-15 07:30:00,1.9462,1.9489,1.946,1.94885,2520900001.0
2008-05-15 07:45:00,1.94885,1.94885,1.9464,1.9465,3457499998.0
2008-05-15 08:00:00,1.9465,1.94835,1.94645,1.9476,4711700000.0
2008-05-15 08:15:00,1.9476,1.9488,1.94635,1.947,5214566467.0
2008-05-15 08:30:00,1.947,1.94785,1.9463,1.9467,5736900001.0
2008-05-15 08:45:00,1.9468,1.9474,1.94455,1.9463,6693600005.0
2008-05-15 09:00:00,1.9463,1.94695,1.9457,1.9457,4702399994.0
2008-05-15 09:15:00,1.9457,1.9483,1.9441,1.9476,5125599999.0
2008-05-15 09:30:00,1.9476,1.95015,1.94675,1.9488,5546499995.0
2008-05-15 09:45:00,1.9488,1.9488,1.9473,1.9475,1114000000.0
2008-05-15 10:00:00,1.94735,1.94785,1.9461,1.9463,1459400000.0
2008-05-15 10:15:00,1.9464,1.9471,1.94555,1.9462,1953300000.0
2008-05-15 10:30:00,1.94625,1.9464,1.9452,1.94605,1575500000.0
2008-05-15 10:45:00,1.9461,1.9488,1.94605,1.948,1235500000.0
2008-05-15 11:00:00,1.9481,1.94845,1.9465,1.94735,1229400000.0
2008-05-15 11:15:00,1.94745,1.948,1.94685,1.94735,891300000.0
2008-05-15 11:30:00,1.9473,1.94845,1.947,1.9478,977600000.0
2008-05-15 11:45:00,1.9478,1.9478,1.94505,1.9455,1504080001.0
2008-05-15 12:00:00,1.94555,1.94575,1.94305,1.9435,2702100000.0
2008-05-15 12:15:00,1.94345,1.9459,1.9434,1.94515,1066950000.0
2008-05-15 12:30:00,1.9452,1.9459,1.9442,1.94435,762500000.0
2008-05-15 12:45:00,1.94435,1.945,1.94295,1.94475,1084300000.0
2008-05-15 13:00:00,1.94475,1.94475,1.94325,1.9436,872700000.0
2008-05-15 13:15:00,1.9436,1.944,1.94195,1.94235,1217900001.0
2008-05-15 13:30:00,1.9424,1.9427,1.9411,1.94145,1422860000.0
2008-05-15 13:45:00,1.94145,1.94315,1.94145,1.94165,1234800000.0
2008-05-15 14:00:00,1.9416,1.94195,1.9404,1.94155,1299700000.0
2008-05-15 14:15:00,1.94135,1.9427,1.94075,1.9425,1325200000.0
2008-05-15 14:30:00,1.9426,1.9443,1.94205,1.9432,1895800001.0
2008-05-15 14:45:00,1.9432,1.94435,1.94315,1.94415,1514800000.0
2008-05-15 15:00:00,1.94405,1.94435,1.9428,1.9436,1320100000.0
2008-05-15 15:15:00,1.9437,1.9454,1.94325,1.94385,1784000000.0
2008-05-15 15:30:00,1.94385,1.94455,1.94255,1.94425,1139600000.0
2008-05-15 15:45:00,1.9443,1.9448,1.94365,1.94405,1074300000.0
2008-05-15 16:00:00,1.94405,1.9444,1.9432,1.94415,1385080000.0
2008-05-15 16:15:00,1.94415,1.9453,1.944,1.9445,1454600000.0
2008-05-15 16:30:00,1.94455,1.9464,1.94415,1.9463,1145675000.0
2008-05-15 16:45:00,1.94625,1.94685,1.9456,1.9463,950100000.0
2008-05-15 17:00:00,1.9463,1.9463,1.94555,1.94585,1046000000.0
2008-05-15 17:15:00,1.94585,1.9496,1.9457,1.94755,1425200000.0
2008-05-15 17:30:00,1.94755,1.9483,1.94625,1.9483,943100000.0
2008-05-15 17:45:00,1.94825,1.95,1.9475,1.9485,1249700000.0
2008-05-15 18:00:00,1.94845,1.9486,1.946,1.947,976000000.0
2008-05-15 18:15:00,1.9471,1.94805,1.9463,1.9463,825500000.0
2008-05-15 18:30:00,1.9463,1.9469,1.9431,1.94445,1470450000.0
2008-05-15 18:45:00,1.94445,1.9464,1.94415,1.94425,1384300000.0
2008-05-15 19:00:00,1.94425,1.94495,1.94325,1.94475,1289700000.0
2008-05-15 19:15:00,1.94475,1.9452,1.94395,1.9447,1260350000.0
2008-05-15 19:30:00,1.9447,1.945,1.9443,1.9443,1239000000.0
2008-05-15 19:45:00,1.9443,1.94515,1.94415,1.94435,740000000.0
2008-05-15 20:00:00,1.94435,1.94495,1.9443,1.9446,571600000.0
2008-05-15 20:15:00,1.9446,1.94575,1.9442,1.94555,962300000.0
2008-05-15 20:30:00,1.94555,1.94555,1.94325,1.94445,1459500000.0
2008-05-15 20:45:00,1.9444,1.94525,1.94385,1.94495,761200000.0
2008-05-15 21:00:00,1.94495,1.9471,1.94485,1.9467,641900000.0
2008-05-15 21:15:00,1.94655,1.94785,1.94645,1.94745,458300001.0
2008-05-15 21:30:00,1.94745,1.9477,1.94705,1.94725,216300000.0
2008-05-15 21:45:00,1.94725,1.94755,1.9472,1.9473,227800000.0
2008-05-15 22:00:00,1.94725,1.94795,1.94725,1.94745,257400000.0
2008-05-15 22:15:00,1.94735,1.94745,1.9467,1.9467,1022050000.0
2008-05-15 22:30:00,1.9467,1.9475,1.94665,1.9469,1254500000.0
2008-05-15 22:45:00,1.9469,1.94745,1.9463,1.9472,871550000.0
2008-05-15 23:00:00,1.9472,1.9481,1.9468,1.9477,540900000.0
2008-05-15 23:15:00,1.9477,1.948,1.94729,1.9478,601450000.0
2008-05-15 23:30:00,1.9478,1.94795,1.94761,1.9478,593600001.0
2008-05-15 23:45:00,1.9478,1.94805,1.94758,1.9478,338750000.0
2008-05-16 00:00:00,1.9478,1.9479,1.9471,1.94725,151800000.0
2008-05-16 00:15:00,1.9473,1.9475,1.9469,1.9473,379800000.0
2008-05-16 00:30:00,1.9473,1.94775,1.94694,1.9474,310300000.0
2008-05-16 00:45:00,1.9474,1.94755,1.94668,1.94715,1180200003.0
2008-05-16 01:00:00,1.9472,1.94735,1.94632,1.94665,441750000.0
2008-05-16 01:15:00,1.94665,1.94705,1.94653,1.94695,628050000.0
2008-05-16 01:30:00,1.94695,1.9473,1.94662,1.947,845149999.0
2008-05-16 01:45:00,1.947,1.9476,1.9467,1.9476,724250002.0
2008-05-16 02:00:00,1.94755,1.9479,1.947,1.94711,1610000001.0
2008-05-16 02:15:00,1.9476,1.9478,1.94708,1.9473,1214300004.0
2008-05-16 02:30:00,1.9473,1.9476,1.94684,1.9471,1747200000.0
2008-05-16 02:45:00,1.9471,1.9474,1.94698,1.947,485425000.0
2008-05-16 03:00:00,1.947,1.94765,1.947,1.94735,1742699999.0
2008-05-16 03:15:00,1.94712,1.9474,1.94705,1.94725,683400000.0
2008-05-16 03:30:00,1.94717,1.9476,1.94671,1.9473,884300001.0
2008-05-16 03:45:00,1.9473,1.94765,1.94692,1.94765,636800000.0
2008-05-16 04:00:00,1.9477,1.9493,1.9476,1.949,1584500004.0
2008-05-16 04:15:00,1.949,1.9493,1.9479,1.9482,2860800000.0
2008-05-16 04:30:00,1.94779,1.9487,1.94778,1.9486,1425099999.0
2008-05-16 04:45:00,1.9486,1.9488,1.9484,1.9485,1742199998.0
2008-05-16 05:00:00,1.9486,1.9487,1.94837,1.9484,1395900000.0
2008-05-16 05:15:00,1.9484,1.9487,1.9483,1.9484,1229199998.0
2008-05-16 05:30:00,1.94815,1.9484,1.94695,1.9473,1226200000.0
2008-05-16 05:45:00,1.9473,1.94755,1.94704,1.9472,1571100000.0
2008-05-16 06:00:00,1.9472,1.9476,1.94685,1.9472,1538700000.0
2008-05-16 06:15:00,1.9472,1.94735,1.94665,1.9469,1688200007.0
2008-05-16 06:30:00,1.9469,1.94725,1.9467,1.9472,1177200000.0
2008-05-16 06:45:00,1.94715,1.9484,1.94695,1.948,1797300000.0
2008-05-16 07:00:00,1.948,1.94815,1.94744,1.94762,639300000.0
2008-05-16 07:15:00,1.9479,1.9485,1.94775,1.9478,725000003.0
2008-05-16 07:30:00,1.9478,1.9481,1.947,1.9477,1309499999.0
2008-05-16 07:45:00,1.94765,1.9485,1.94713,1.9475,2575999998.0
2008-05-16 08:00:00,1.9475,1.94755,1.9455,1.94665,1205528000.0
2008-05-16 08:15:00,1.9466,1.94705,1.9454,1.94635,533092000.0
2008-05-16 08:30:00,1.94635,1.94755,1.9458,1.9473,873908000.0
2008-05-16 08:45:00,1.94735,1.94835,1.9473,1.9475,971200001.0
2008-05-16 09:00:00,1.9475,1.9523,1.9475,1.9508,2291604999.0
2008-05-16 09:15:00,1.9508,1.95235,1.95,1.9508,2025400001.0
2008-05-16 09:30:00,1.95085,1.95105,1.94745,1.9482,2784300000.0
2008-05-16 09:45:00,1.9482,1.94975,1.9482,1.94925,3671300000.0
2008-05-16 10:00:00,1.94925,1.9496,1.9466,1.94685,3517599998.0
2008-05-16 10:15:00,1.94685,1.9505,1.94635,1.95,3169600001.0
2008-05-16 10:30:00,1.95,1.9506,1.9485,1.94885,3937800000.0
2008-05-16 10:45:00,1.94885,1.94945,1.94845,1.9492,4097000004.0
2008-05-16 11:00:00,1.9492,1.94995,1.9485,1.94885,2713750001.0
2008-05-16 11:15:00,1.94885,1.95095,1.9488,1.9495,2013299999.0
2008-05-16 11:30:00,1.9495,1.94975,1.94855,1.9494,2241750002.0
2008-05-16 11:45:00,1.9494,1.9498,1.94875,1.94965,1926800000.0
2008-05-16 12:00:00,1.94975,1.9499,1.9483,1.9484,4161620000.0
2008-05-16 12:15:00,1.9484,1.94865,1.9472,1.9478,4189800013.0
2008-05-16 12:30:00,1.9478,1.94795,1.94725,1.9479,3859569999.0
2008-05-16 12:45:00,1.9479,1.9488,1.9475,1.94855,1173800000.0
2008-05-16 13:00:00,1.94855,1.94945,1.94805,1.9494,1812800000.0
2008-05-16 13:15:00,1.9494,1.9494,1.9472,1.9483,1643800000.0
2008-05-16 13:30:00,1.9483,1.94875,1.9478,1.9482,2375400000.0
2008-05-16 13:45:00,1.9482,1.9487,1.9471,1.94815,2368800000.0
2008-05-16 14:00:00,1.94815,1.94905,1.9475,1.94755,2674800000.0
2008-05-16 14:15:00,1.94755,1.94905,1.9471,1.94885,2875300002.0
2008-05-16 14:30:00,1.94875,1.94875,1.9452,1.946,2497500002.0
2008-05-16 14:45:00,1.94605,1.94665,1.94415,1.94455,1582974999.0
2008-05-16 15:00:00,1.9446,1.9461,1.9444,1.9458,1647200000.0
2008-05-16 15:15:00,1.9458,1.9465,1.9455,1.9461,895850000.0
2008-05-16 15:30:00,1.9461,1.94795,1.946,1.94785,1422800000.0
2008-05-16 15:45:00,1.9478,1.94935,1.9467,1.94865,1455200000.0
2008-05-16 16:00:00,1.94875,1.95335,1.94835,1.95205,1745700000.0
2008-05-16 16:15:00,1.95215,1.9525,1.95135,1.95195,1904700000.0
2008-05-16 16:30:00,1.95195,1.95495,1.9517,1.9547,2379400000.0
2008-05-16 16:45:00,1.9547,1.95515,1.9528,1.9536,1552900000.0
2008-05-16 17:00:00,1.9536,1.955,1.95255,1.9546,1674500000.0
2008-05-16 17:15:00,1.95475,1.95765,1.95435,1.9568,1919900000.0
2008-05-16 17:30:00,1.9568,1.95975,1.95665,1.9591,1483999999.0
2008-05-16 17:45:00,1.9591,1.95925,1.9576,1.95795,1276900000.0
2008-05-16 18:00:00,1.95795,1.95855,1.95735,1.9579,985500000.0
2008-05-16 18:15:00,1.9579,1.95825,1.9569,1.9569,676000000.0
2008-05-16 18:30:00,1.95695,1.9576,1.9569,1.957,874300000.0
2008-05-16 18:45:00,1.95705,1.95705,1.9562,1.95655,578900000.0
2008-05-16 19:00:00,1.95655,1.958,1.95565,1.95605,676400000.0
2008-05-16 19:15:00,1.95615,1.95615,1.95455,1.9548,566700000.0
2008-05-16 19:30:00,1.9548,1.9558,1.95455,1.9551,559200000.0
2008-05-16 19:45:00,1.9551,1.9557,1.9545,1.9556,434100000.0
2008-05-16 20:00:00,1.95555,1.95655,1.9555,1.956,420825000.0
2008-05-16 20:15:00,1.95595,1.95645,1.9554,1.95615,423270000.0
2008-05-16 20:30:00,1.95615,1.95705,1.9561,1.9562,367400000.0
2008-05-16 20:45:00,1.95625,1.95735,1.9556,1.95565,371300000.0
2008-05-16 21:00:00,1.95565,1.95625,1.95535,1.9562,215800000.0
2008-05-16 21:15:00,1.9562,1.9572,1.95593,1.9564,417100000.0
2008-05-16 21:30:00,1.9564,1.9564,1.95455,1.9547,287500000.0
2008-05-16 21:45:00,1.9548,1.9553,1.95405,1.95525,498271000.0
2008-05-16 22:00:00,1.9553,1.9558,1.9552,1.95555,175800000.0
2008-05-16 22:15:00,1.95531,1.9564,1.95526,1.9564,981299997.0
2008-05-16 22:30:00,1.9564,1.9575,1.95625,1.9573,727600000.0
2008-05-16 22:45:00,1.9573,1.9583,1.9571,1.95728,1001000000.0
2008-05-19 00:00:00,1.9572,1.9577,1.9559,1.9564,116400000.0
2008-05-19 00:15:00,1.9566,1.9569,1.9558,1.9559,232800000.0
2008-05-19 00:30:00,1.9562,1.957,1.9558,1.9564,310400000.0
2008-05-19 00:45:00,1.9565,1.9565,1.9559,1.9564,310400000.0
2008-05-19 01:00:00,1.9563,1.9578,1.9563,1.9564,543200000.0
2008-05-19 01:15:00,1.9563,1.9572,1.9563,1.9567,349200000.0
2008-05-19 01:30:00,1.9566,1.9567,1.9566,1.9567,116400000.0
2008-05-19 01:45:00,1.9568,1.9573,1.9567,1.9573,232800000.0
2008-05-19 02:00:00,1.95705,1.9577,1.95705,1.95738,1121499998.0
2008-05-19 02:15:00,1.9575,1.95775,1.95694,1.9574,680700000.0
2008-05-19 02:30:00,1.9574,1.9576,1.95702,1.9573,826400000.0
2008-05-19 02:45:00,1.9575,1.9575,1.95676,1.95677,857899997.0
2008-05-19 03:00:00,1.9572,1.9575,1.9571,1.9572,884799997.0
2008-05-19 03:15:00,1.95715,1.95725,1.9565,1.9569,801499996.0
2008-05-19 03:30:00,1.957,1.9573,1.95649,1.9571,1052800000.0
2008-05-19 03:45:00,1.957,1.9584,1.957,1.9576,1343900000.0
2008-05-19 04:00:00,1.9576,1.9579,1.9575,1.9578,716400000.0
2008-05-19 04:15:00,1.9578,1.9581,1.9573,1.9573,709200000.0
2008-05-19 04:30:00,1.9574,1.9576,1.9571,1.9574,808400000.0
2008-05-19 04:45:00,1.9572,1.9574,1.9565,1.9566,842200000.0
2008-05-19 05:00:00,1.9566,1.9566,1.95541,1.95555,902800000.0
2008-05-19 05:15:00,1.9557,1.956,1.95527,1.95571,540500000.0
2008-05-19 05:30:00,1.956,1.9565,1.95574,1.9562,287600000.0
2008-05-19 05:45:00,1.9563,1.9565,1.9561,1.9562,341200000.0
2008-05-19 06:00:00,1.9562,1.9564,1.9561,1.9561,644700004.0
2008-05-19 06:15:00,1.9562,1.9563,1.9558,1.9559,431800000.0
2008-05-19 06:30:00,1.95581,1.9565,1.95581,1.9561,909700002.0
2008-05-19 06:45:00,1.9561,1.9565,1.95584,1.9561,981300000.0
2008-05-19 07:00:00,1.9561,1.9561,1.9554,1.956,1251600000.0
2008-05-19 07:15:00,1.9559,1.9564,1.9558,1.9562,1003799999.0
2008-05-19 07:30:00,1.9563,1.9569,1.956,1.9569,1480099999.0
2008-05-19 07:45:00,1.957,1.9586,1.957,1.9574,2904399999.0
2008-05-19 08:00:00,1.9574,1.9574,1.95555,1.9562,1382099999.0
2008-05-19 08:15:00,1.9562,1.9576,1.9562,1.9566,1718400001.0
2008-05-19 08:30:00,1.9566,1.95735,1.9562,1.95655,1605600000.0
2008-05-19 08:45:00,1.9565,1.9565,1.9551,1.95555,1257300000.0
2008-05-19 09:00:00,1.95555,1.9558,1.9539,1.95435,1683460004.0
2008-05-19 09:15:00,1.9543,1.95545,1.95405,1.95475,1421100000.0
2008-05-19 09:30:00,1.9548,1.95655,1.95455,1.95655,1196599999.0
2008-05-19 09:45:00,1.95645,1.95725,1.9557,1.95575,1091522498.0
2008-05-19 10:00:00,1.95575,1.95995,1.95555,1.9592,1457780000.0
2008-05-19 10:15:00,1.9592,1.96135,1.9588,1.96135,1517300000.0
2008-05-19 10:30:00,1.96135,1.9623,1.96065,1.9609,1641650000.0
2008-05-19 10:45:00,1.96095,1.96095,1.95895,1.9598,3421680000.0
2008-05-19 11:00:00,1.9598,1.96015,1.95815,1.959,1813850000.0
2008-05-19 11:15:00,1.959,1.95975,1.95815,1.95825,1390700000.0
2008-05-19 11:30:00,1.95825,1.95935,1.95815,1.95915,1083000000.0
2008-05-19 11:45:00,1.95915,1.95915,1.9565,1.9565,1359900000.0
2008-05-19 12:00:00,1.9565,1.95705,1.95525,1.95675,1954100000.0
2008-05-19 12:15:00,1.95675,1.9568,1.9556,1.9561,1160900000.0
2008-05-19 12:30:00,1.9561,1.95675,1.9555,1.9558,1798199998.0
2008-05-19 12:45:00,1.9558,1.9568,1.9555,1.9563,2011900000.0
2008-05-19 13:00:00,1.9563,1.95685,1.9556,1.95585,1780000000.0
2008-05-19 13:15:00,1.95585,1.9569,1.95585,1.95615,1004200000.0
2008-05-19 13:30:00,1.9562,1.9566,1.9555,1.9562,1737300000.0
2008-05-19 13:45:00,1.9562,1.9566,1.95555,1.95555,1340900001.0
2008-05-19 14:00:00,1.95555,1.9556,1.9528,1.9531,2032219999.0
2008-05-19 14:15:00,1.95305,1.95385,1.95245,1.9537,1411940000.0
2008-05-19 14:30:00,1.95375,1.9546,1.9534,1.9535,1213400000.0
2008-05-19 14:45:00,1.9535,1.95465,1.9533,1.9534,1120000000.0
2008-05-19 15:00:00,1.9534,1.9542,1.95325,1.9538,1062800000.0
2008-05-19 15:15:00,1.9538,1.9551,1.9528,1.9535,1299650000.0
2008-05-19 15:30:00,1.9535,1.9535,1.95025,1.9505,1794520000.0
2008-05-19 15:45:00,1.9505,1.95145,1.9503,1.951,1471900000.0
2008-05-19 16:00:00,1.95075,1.95085,1.9482,1.9482,2652039999.0
2008-05-19 16:15:00,1.9482,1.94925,1.94745,1.9475,1698800000.0
2008-05-19 16:30:00,1.9475,1.9484,1.94655,1.9476,1952900000.0
2008-05-19 16:45:00,1.9476,1.94905,1.9474,1.94865,1251400000.0
2008-05-19 17:00:00,1.94865,1.94885,1.94605,1.9463,2048200000.0
2008-05-19 17:15:00,1.9463,1.94775,1.94525,1.94755,2998400000.0
2008-05-19 17:30:00,1.94755,1.94805,1.94645,1.9469,1790300000.0
2008-05-19 17:45:00,1.94695,1.9474,1.94625,1.94705,1420460000.0
2008-05-19 18:00:00,1.947,1.948,1.94635,1.9472,1216200000.0
2008-05-19 18:15:00,1.94715,1.94745,1.94655,1.9473,565200000.0
2008-05-19 18:30:00,1.94735,1.94735,1.9463,1.94685,675500000.0
2008-05-19 18:45:00,1.9468,1.9486,1.9468,1.94785,791400000.0
2008-05-19 19:00:00,1.94785,1.94825,1.9473,1.9479,1047125000.0
2008-05-19 19:15:00,1.9479,1.9481,1.947,1.947,816600000.0
2008-05-19 19:30:00,1.947,1.94725,1.94649,1.94695,690900000.0
2008-05-19 19:45:00,1.94695,1.94745,1.9468,1.9471,443100000.0
2008-05-19 20:00:00,1.94715,1.94825,1.9471,1.948,626600000.0
2008-05-19 20:15:00,1.94795,1.94865,1.9477,1.94865,658400000.0
2008-05-19 20:30:00,1.94845,1.9488,1.94805,1.9484,559700000.0
2008-05-19 20:45:00,1.9484,1.94865,1.94795,1.94795,810300000.0
2008-05-19 21:00:00,1.94795,1.94805,1.94751,1.9478,470100005.0
2008-05-19 21:15:00,1.94775,1.9481,1.94761,1.94805,127937500.0
2008-05-19 21:30:00,1.948,1.94865,1.94765,1.94835,207930000.0
2008-05-19 21:45:00,1.9484,1.94865,1.94775,1.94775,863750000.0
2008-05-19 22:00:00,1.9479,1.94815,1.94665,1.947,871779999.0
2008-05-19 22:15:00,1.94695,1.9473,1.94678,1.9471,317700000.0
2008-05-19 22:30:00,1.9471,1.94845,1.9471,1.94845,327400000.0
2008-05-19 22:45:00,1.94845,1.94935,1.948,1.94875,287400000.0
2008-05-19 23:00:00,1.9487,1.94905,1.9485,1.949,553200000.0
2008-05-19 23:15:00,1.949,1.94935,1.9483,1.9483,489200000.0
2008-05-19 23:30:00,1.94838,1.949,1.9481,1.9486,591900000.0
2008-05-19 23:45:00,1.94846,1.9486,1.94804,1.9485,401900000.0
2008-05-20 00:00:00,1.9485,1.9492,1.9483,1.9489,575100000.0
2008-05-20 00:15:00,1.9489,1.9491,1.94842,1.949,1238599996.0
2008-05-20 00:30:00,1.9486,1.9501,1.9486,1.9494,1546299992.0
2008-05-20 00:45:00,1.9494,1.9494,1.94891,1.9492,468500001.0
2008-05-20 01:00:00,1.9492,1.9496,1.94883,1.9494,1519199998.0
2008-05-20 01:15:00,1.9494,1.9495,1.9489,1.9489,409300000.0
2008-05-20 01:30:00,1.9489,1.94925,1.94838,1.94871,1910099996.0
2008-05-20 01:45:00,1.94868,1.9489,1.9482,1.94825,1044200000.0
2008-05-20 02:00:00,1.9489,1.9489,1.94829,1.9484,946700003.0
2008-05-20 02:15:00,1.9486,1.94945,1.9478,1.949,3494100000.0
2008-05-20 02:30:00,1.94886,1.9499,1.9487,1.9498,2359399994.0
2008-05-20 02:45:00,1.9498,1.9515,1.9497,1.951,3714599995.0
2008-05-20 03:00:00,1.951,1.9522,1.951,1.9516,3608500002.0
2008-05-20 03:15:00,1.9517,1.9526,1.9513,1.9513,2020300008.0
2008-05-20 03:30:00,1.9513,1.9535,1.9509,1.953,3256600000.0
2008-05-20 03:45:00,1.953,1.953,1.9515,1.95175,2271900001.0
2008-05-20 04:00:00,1.95175,1.952,1.95145,1.9517,1173699999.0
2008-05-20 04:15:00,1.9517,1.95205,1.9516,1.9518,890400001.0
2008-05-20 04:30:00,1.9518,1.9525,1.9518,1.9525,2196500001.0
2008-05-20 04:45:00,1.9525,1.9528,1.9521,1.9525,2116200001.0
2008-05-20 05:00:00,1.9525,1.95265,1.95224,1.9525,485400000.0
2008-05-20 05:15:00,1.95243,1.95275,1.95212,1.95257,491400000.0
2008-05-20 05:30:00,1.9527,1.95305,1.95228,1.95285,139796000.0
2008-05-20 05:45:00,1.95285,1.9529,1.9514,1.9515,218900000.0
2008-05-20 06:00:00,1.9515,1.95195,1.9513,1.9515,257600000.0
2008-05-20 06:15:00,1.9514,1.95155,1.95039,1.9506,321200000.0
2008-05-20 06:30:00,1.9506,1.95105,1.9502,1.95095,275400000.0
2008-05-20 06:45:00,1.95095,1.95245,1.95095,1.9522,570300000.0
2008-05-20 07:00:00,1.9522,1.953,1.9518,1.9527,341300000.0
2008-05-20 07:15:00,1.95315,1.95315,1.9521,1.95245,306600000.0
2008-05-20 07:30:00,1.95255,1.95445,1.95223,1.9538,593000000.0
2008-05-20 07:45:00,1.95375,1.9539,1.9531,1.9533,576600000.0
2008-05-20 08:00:00,1.95335,1.9542,1.95195,1.95275,792300000.0
2008-05-20 08:15:00,1.95275,1.9548,1.9525,1.9548,1156200000.0
2008-05-20 08:30:00,1.9548,1.95505,1.95365,1.95375,1245200000.0
2008-05-20 08:45:00,1.9538,1.9541,1.9528,1.9538,1414700000.0
2008-05-20 09:00:00,1.9538,1.9572,1.9535,1.9558,2346400000.0
2008-05-20 09:15:00,1.9558,1.95605,1.9552,1.9552,2128100000.0
2008-05-20 09:30:00,1.9552,1.9573,1.9552,1.95635,1697050000.0
2008-05-20 09:45:00,1.9564,1.9574,1.956,1.95615,1432600000.0
2008-05-20 10:00:00,1.9562,1.95635,1.9538,1.9552,2091500001.0
2008-05-20 10:15:00,1.95515,1.9575,1.95515,1.957,1597500000.0
2008-05-20 10:30:00,1.957,1.95785,1.95655,1.95735,1131650000.0
2008-05-20 10:45:00,1.9573,1.9592,1.9568,1.9588,2076100000.0
2008-05-20 11:00:00,1.9589,1.95895,1.9555,1.9576,2660200000.0
2008-05-20 11:15:00,1.9576,1.9613,1.9564,1.9599,2615500000.0
2008-05-20 11:30:00,1.95995,1.96325,1.9595,1.9609,1770900000.0
2008-05-20 11:45:00,1.9609,1.9644,1.9607,1.9643,2307200000.0
2008-05-20 12:00:00,1.9643,1.96525,1.9625,1.9647,1879600000.0
2008-05-20 12:15:00,1.96475,1.96665,1.96455,1.96645,2032500000.0
2008-05-20 12:30:00,1.96645,1.9666,1.9646,1.9648,2018800000.0
2008-05-20 12:45:00,1.96475,1.96545,1.96385,1.9645,2189900000.0
2008-05-20 13:00:00,1.96445,1.9653,1.9644,1.965,1697200000.0
2008-05-20 13:15:00,1.965,1.9651,1.96285,1.9632,1997800000.0
2008-05-20 13:30:00,1.9632,1.9639,1.9632,1.9639,1946100000.0
2008-05-20 13:45:00,1.9639,1.9649,1.96375,1.96435,1327300000.0
2008-05-20 14:00:00,1.9643,1.9651,1.9636,1.9637,1376700000.0
2008-05-20 14:15:00,1.9637,1.9656,1.9637,1.9651,1398200000.0
2008-05-20 14:30:00,1.965,1.96735,1.96425,1.9665,2393200001.0
2008-05-20 14:45:00,1.9664,1.9669,1.9653,1.9665,2396240000.0
2008-05-20 15:00:00,1.9665,1.9677,1.96625,1.96745,1771325000.0
2008-05-20 15:15:00,1.96745,1.9676,1.96555,1.96695,2041362500.0
2008-05-20 15:30:00,1.96695,1.9687,1.96655,1.9684,1703987500.0
2008-05-20 15:45:00,1.9684,1.9691,1.96795,1.9688,1682400000.0
2008-05-20 16:00:00,1.9688,1.96915,1.96775,1.9682,1835987500.0
2008-05-20 16:15:00,1.9682,1.96875,1.9666,1.9677,2251600000.0
2008-05-20 16:30:00,1.9677,1.9687,1.9665,1.9677,2157900001.0
2008-05-20 16:45:00,1.9677,1.9686,1.9674,1.9684,1563500000.0
2008-05-20 17:00:00,1.9684,1.9691,1.96815,1.969,1047900000.0
2008-05-20 17:15:00,1.969,1.9707,1.9686,1.9701,2120000000.0
2008-05-20 17:30:00,1.9701,1.97015,1.9688,1.96995,1282540000.0
2008-05-20 17:45:00,1.96995,1.97185,1.9696,1.9703,1494400000.0
2008-05-20 18:00:00,1.9703,1.97125,1.9688,1.97025,872800000.0
2008-05-20 18:15:00,1.97025,1.9711,1.9695,1.9701,1186700000.0
2008-05-20 18:30:00,1.9701,1.971,1.96985,1.97045,719620000.0
2008-05-20 18:45:00,1.97045,1.9711,1.97,1.9706,961007000.0
2008-05-20 19:00:00,1.9706,1.97115,1.97005,1.97015,647400000.0
2008-05-20 19:15:00,1.9701,1.9705,1.96935,1.9694,679200000.0
2008-05-20 19:30:00,1.96945,1.96945,1.969,1.9691,751560000.0
2008-05-20 19:45:00,1.9691,1.9695,1.9682,1.9689,1047100000.0
2008-05-20 20:00:00,1.9689,1.9693,1.9684,1.969,864800000.0
2008-05-20 20:15:00,1.96895,1.9693,1.9685,1.9693,951900000.0
2008-05-20 20:30:00,1.9693,1.96945,1.96845,1.96845,2636700002.0
2008-05-20 20:45:00,1.96845,1.9685,1.96705,1.9675,4021070000.0
2008-05-20 21:00:00,1.9675,1.96815,1.96745,1.96815,1207999999.0
2008-05-20 21:15:00,1.96815,1.9684,1.96795,1.96825,223800000.0
2008-05-20 21:30:00,1.9682,1.9686,1.96735,1.968,799300000.0
2008-05-20 21:45:00,1.968,1.9685,1.96775,1.9683,333500000.0
2008-05-20 22:00:00,1.96815,1.9689,1.96804,1.9684,481300005.0
2008-05-20 22:15:00,1.9685,1.96925,1.96814,1.9691,494468005.0
2008-05-20 22:30:00,1.9691,1.9692,1.96825,1.9687,647500000.0
2008-05-20 22:45:00,1.96865,1.9687,1.96745,1.9684,1072300000.0
2008-05-20 23:00:00,1.9679,1.96895,1.9679,1.9685,1045700000.0
2008-05-20 23:15:00,1.9685,1.9687,1.96827,1.96855,611000000.0
2008-05-20 23:30:00,1.96855,1.9686,1.9679,1.9682,1001599990.0
2008-05-20 23:45:00,1.9682,1.9683,1.96699,1.967,867499996.0
2008-05-21 00:00:00,1.967,1.9673,1.9665,1.9673,1558300000.0
2008-05-21 00:15:00,1.9673,1.9673,1.96673,1.9671,994800004.0
2008-05-21 00:30:00,1.9673,1.9677,1.96687,1.9673,798300003.0
2008-05-21 00:45:00,1.9673,1.9676,1.96717,1.9675,1545199994.0
2008-05-21 01:00:00,1.9675,1.9675,1.967,1.9671,1110700000.0
2008-05-21 01:15:00,1.96699,1.9673,1.96668,1.9672,1598100000.0
2008-05-21 01:30:00,1.9672,1.9674,1.96691,1.9672,2396299995.0
2008-05-21 01:45:00,1.9672,1.9674,1.96645,1.96665,976300004.0
2008-05-21 02:00:00,1.9669,1.9678,1.96655,1.9676,2986000001.0
2008-05-21 02:15:00,1.9676,1.96865,1.96751,1.9684,2073399999.0
2008-05-21 02:30:00,1.9684,1.9685,1.96744,1.96777,1616800000.0
2008-05-21 02:45:00,1.96754,1.9687,1.9671,1.96775,2398600000.0
2008-05-21 03:00:00,1.9678,1.969,1.96765,1.9684,2321900015.0
2008-05-21 03:15:00,1.9684,1.96955,1.9682,1.96845,3352200000.0
2008-05-21 03:30:00,1.9685,1.9687,1.96815,1.9683,1728900003.0
2008-05-21 03:45:00,1.9683,1.9692,1.9676,1.968,3597200009.0
2008-05-21 04:00:00,1.968,1.9686,1.96735,1.9682,2571520011.0
2008-05-21 04:15:00,1.9682,1.9684,1.96707,1.9674,1734400000.0
2008-05-21 04:30:00,1.9674,1.968,1.9674,1.9676,1640200005.0
2008-05-21 04:45:00,1.96738,1.96835,1.96735,1.9682,1521300010.0
2008-05-21 05:00:00,1.96805,1.96895,1.96805,1.9684,1036700004.0
2008-05-21 05:15:00,1.96842,1.9692,1.96813,1.969,1073500003.0
2008-05-21 05:30:00,1.96886,1.9693,1.96854,1.9686,1144208001.0
2008-05-21 05:45:00,1.96878,1.9691,1.96862,1.9687,659500000.0
2008-05-21 06:00:00,1.9687,1.969,1.9682,1.9683,1274300006.0
2008-05-21 06:15:00,1.9683,1.96885,1.96785,1.9688,2310300007.0
2008-05-21 06:30:00,1.96885,1.969,1.968,1.96805,496300000.0
2008-05-21 06:45:00,1.96815,1.9687,1.96805,1.96855,611500001.0
2008-05-21 07:00:00,1.96855,1.96855,1.96778,1.9679,1051399997.0
2008-05-21 07:15:00,1.9679,1.9685,1.96789,1.9685,595800000.0
2008-05-21 07:30:00,1.9685,1.96865,1.968,1.9681,946900000.0
2008-05-21 07:45:00,1.9681,1.9685,1.9675,1.9677,1440460000.0
2008-05-21 08:00:00,1.9677,1.9678,1.96535,1.9656,1656800001.0
2008-05-21 08:15:00,1.96565,1.9662,1.96515,1.9655,1693760000.0
2008-05-21 08:30:00,1.9655,1.96575,1.96385,1.964,1948780148.0
2008-05-21 08:45:00,1.964,1.9644,1.96255,1.964,2451500000.0
2008-05-21 09:00:00,1.96405,1.96405,1.9627,1.96295,2369000000.0
2008-05-21 09:15:00,1.9629,1.96535,1.96285,1.96495,2882100000.0
2008-05-21 09:30:00,1.96495,1.9662,1.96495,1.96515,1220000000.0
2008-05-21 09:45:00,1.96515,1.9653,1.96425,1.96435,1739060000.0
2008-05-21 10:00:00,1.96435,1.96865,1.96405,1.96485,3635099999.0
2008-05-21 10:15:00,1.9649,1.96575,1.96435,1.9648,4054700002.0
2008-05-21 10:30:00,1.96485,1.9685,1.9641,1.9669,3823800000.0
2008-05-21 10:45:00,1.9669,1.96805,1.966,1.96705,3045199998.0
2008-05-21 11:00:00,1.96705,1.96705,1.9643,1.96535,4423424993.0
2008-05-21 11:15:00,1.96535,1.9671,1.96495,1.9666,3103099997.0
2008-05-21 11:30:00,1.9667,1.96705,1.9657,1.96595,1936999999.0
2008-05-21 11:45:00,1.966,1.9677,1.9655,1.967,1728700000.0
2008-05-21 12:00:00,1.96705,1.96725,1.96545,1.9656,2166499999.0
2008-05-21 12:15:00,1.96555,1.96655,1.96515,1.9664,2357699999.0
2008-05-21 12:30:00,1.96635,1.96685,1.9655,1.9663,2588700000.0
2008-05-21 12:45:00,1.96625,1.96655,1.9651,1.96605,1983790001.0
2008-05-21 13:00:00,1.96595,1.96635,1.9658,1.9658,1337099998.0
2008-05-21 13:15:00,1.9658,1.96635,1.96525,1.96545,2617499999.0
2008-05-21 13:30:00,1.96545,1.9665,1.9651,1.96535,3883400000.0
2008-05-21 13:45:00,1.9654,1.9668,1.9652,1.9661,1921500001.0
2008-05-21 14:00:00,1.9661,1.96625,1.96515,1.9654,7830799990.0
2008-05-21 14:15:00,1.96545,1.9665,1.96505,1.96535,5334700006.0
2008-05-21 14:30:00,1.9653,1.9656,1.9642,1.9655,5462599997.0
2008-05-21 14:45:00,1.9655,1.96565,1.9643,1.9643,6370799997.0
2008-05-21 15:00:00,1.9643,1.9648,1.96315,1.96365,3440799996.0
2008-05-21 15:15:00,1.9637,1.96415,1.96265,1.9635,4508299999.0
2008-05-21 15:30:00,1.9635,1.96495,1.96315,1.96415,3862600000.0
2008-05-21 15:45:00,1.96415,1.96415,1.9628,1.96365,5002599997.0
2008-05-21 16:00:00,1.96365,1.9645,1.9626,1.963,4369500000.0
2008-05-21 16:15:00,1.963,1.9635,1.9612,1.96205,2930500000.0
2008-05-21 16:30:00,1.9621,1.9645,1.9621,1.9642,1908599998.0
2008-05-21 16:45:00,1.9642,1.96505,1.9635,1.96405,1878360000.0
2008-05-21 17:00:00,1.9641,1.96465,1.96295,1.96405,1547900000.0
2008-05-21 17:15:00,1.96405,1.96485,1.96405,1.96475,790480000.0
2008-05-21 17:30:00,1.9648,1.96605,1.9648,1.96575,804799999.0
2008-05-21 17:45:00,1.96575,1.96685,1.96545,1.9667,3317499999.0
2008-05-21 18:00:00,1.9667,1.96695,1.96625,1.96625,5409399988.0
2008-05-21 18:15:00,1.96625,1.96665,1.96555,1.9658,2564900002.0
2008-05-21 18:30:00,1.96595,1.9666,1.96455,1.96585,2633894799.0
2008-05-21 18:45:00,1.9658,1.96625,1.9652,1.96555,757800000.0
2008-05-21 19:00:00,1.9656,1.96735,1.96555,1.96695,2188199998.0
2008-05-21 19:15:00,1.96705,1.96745,1.96695,1.96715,1342699997.0
2008-05-21 19:30:00,1.96715,1.96805,1.96715,1.9676,2302399997.0
2008-05-21 19:45:00,1.9676,1.9686,1.9676,1.9684,1258900001.0
2008-05-21 20:00:00,1.96835,1.97065,1.9675,1.96965,5495960001.0
2008-05-21 20:15:00,1.96965,1.97015,1.96715,1.96865,3312200001.0
2008-05-21 20:30:00,1.96865,1.9692,1.96765,1.96855,3404700003.0
2008-05-21 20:45:00,1.9686,1.96945,1.96815,1.96875,396199999.0
2008-05-21 21:00:00,1.96875,1.96935,1.96835,1.96905,575200000.0
2008-05-21 21:15:00,1.96905,1.9691,1.96815,1.9683,1181900000.0
2008-05-21 21:30:00,1.9683,1.96865,1.9682,1.96865,1643800000.0
2008-05-21 21:45:00,1.96865,1.96915,1.96825,1.96875,2618200001.0
2008-05-21 22:00:00,1.96875,1.96945,1.96836,1.96935,503006400.0
2008-05-21 22:15:00,1.96935,1.97055,1.9693,1.9703,680696000.0
2008-05-21 22:30:00,1.9703,1.97195,1.9703,1.9717,1766687999.0
2008-05-21 22:45:00,1.9717,1.9732,1.9715,1.9731,635000000.0
2008-05-21 23:00:00,1.973,1.9733,1.97135,1.9714,848100001.0
2008-05-21 23:15:00,1.9714,1.97205,1.9714,1.97195,984400000.0
2008-05-21 23:30:00,1.97195,1.97195,1.97115,1.9713,483500000.0
2008-05-21 23:45:00,1.97133,1.9721,1.97119,1.9717,976300004.0
2008-05-22 00:00:00,1.9717,1.9717,1.9706,1.9708,603800000.0
2008-05-22 00:15:00,1.97063,1.971,1.97039,1.9708,588699999.0
2008-05-22 00:30:00,1.9708,1.9708,1.97047,1.9706,487600000.0
2008-05-22 00:45:00,1.97036,1.972,1.97022,1.9709,1018800000.0
2008-05-22 01:00:00,1.97085,1.97175,1.97073,1.97151,796400000.0
2008-05-22 01:15:00,1.97165,1.97171,1.97089,1.9712,1043900000.0
2008-05-22 01:30:00,1.9712,1.9715,1.97088,1.9712,2062700005.0
2008-05-22 01:45:00,1.97079,1.97125,1.97062,1.97076,1067200003.0
2008-05-22 02:00:00,1.971,1.9723,1.9709,1.9723,1220899999.0
2008-05-22 02:15:00,1.9723,1.9724,1.9714,1.9714,1505200000.0
2008-05-22 02:30:00,1.9714,1.9733,1.97115,1.973,1352400000.0
2008-05-22 02:45:00,1.97305,1.9736,1.9722,1.97245,1210324000.0
2008-05-22 03:00:00,1.97245,1.9727,1.97195,1.97265,921700000.0
2008-05-22 03:15:00,1.97275,1.97345,1.97265,1.9732,875800000.0
2008-05-22 03:30:00,1.97325,1.9735,1.97285,1.97325,794300003.0
2008-05-22 03:45:00,1.9733,1.9734,1.97275,1.97295,1127800000.0
2008-05-22 04:00:00,1.973,1.97325,1.9727,1.97275,752100000.0
2008-05-22 04:15:00,1.97275,1.9732,1.97234,1.97245,737999993.0
2008-05-22 04:30:00,1.97255,1.97285,1.97209,1.97285,1254900004.0
2008-05-22 04:45:00,1.97285,1.97295,1.97213,1.97275,836900000.0
2008-05-22 05:00:00,1.97275,1.97285,1.9723,1.9727,681100000.0
2008-05-22 05:15:00,1.97265,1.9727,1.97245,1.9727,518900000.0
2008-05-22 05:30:00,1.9727,1.97275,1.97225,1.97235,625500000.0
2008-05-22 05:45:00,1.97235,1.97245,1.97055,1.97125,2218100000.0
2008-05-22 06:00:00,1.97125,1.97215,1.97125,1.97185,791300000.0
2008-05-22 06:15:00,1.9719,1.9725,1.97175,1.97235,2489800000.0
2008-05-22 06:30:00,1.97235,1.97235,1.97105,1.97175,1048616000.0
2008-05-22 06:45:00,1.97175,1.97195,1.97085,1.97085,939900000.0
2008-05-22 07:00:00,1.97085,1.97135,1.97045,1.9707,1379800000.0
2008-05-22 07:15:00,1.9707,1.9712,1.9698,1.97085,1224800000.0
2008-05-22 07:30:00,1.9709,1.9716,1.9705,1.97095,950100000.0
2008-05-22 07:45:00,1.97095,1.9722,1.9707,1.9716,723800000.0
2008-05-22 08:00:00,1.9715,1.97185,1.9698,1.9702,860000000.0
2008-05-22 08:15:00,1.9702,1.97245,1.9701,1.9718,1791600000.0
2008-05-22 08:30:00,1.9718,1.9726,1.97135,1.9718,1397800000.0
2008-05-22 08:45:00,1.97185,1.9746,1.97145,1.9735,1994670920.0
2008-05-22 09:00:00,1.97355,1.9753,1.9732,1.9733,4563900005.0
2008-05-22 09:15:00,1.9733,1.9743,1.97265,1.97345,2956500000.0
2008-05-22 09:30:00,1.97345,1.97545,1.9733,1.9747,3180400000.0
2008-05-22 09:45:00,1.9747,1.9758,1.9718,1.97205,5451799997.0
2008-05-22 10:00:00,1.97215,1.9735,1.9714,1.9714,3677400000.0
2008-05-22 10:15:00,1.9714,1.9717,1.96815,1.96885,3626088000.0
2008-05-22 10:30:00,1.96885,1.9773,1.96885,1.9756,3114204001.0
2008-05-22 10:45:00,1.9756,1.97675,1.97515,1.97635,1114628000.0
2008-05-22 11:00:00,1.97635,1.9779,1.9762,1.97625,1349476000.0
2008-05-22 11:15:00,1.97625,1.978,1.9754,1.978,941614240.0
2008-05-22 11:30:00,1.978,1.97815,1.97635,1.9773,1389760000.0
2008-05-22 11:45:00,1.9773,1.9789,1.97715,1.97795,873599999.0
2008-05-22 12:00:00,1.9781,1.97965,1.97785,1.9789,721060000.0
2008-05-22 12:15:00,1.9789,1.97985,1.97885,1.97985,1639360000.0
2008-05-22 12:30:00,1.97985,1.9813,1.9796,1.9798,3805020000.0
2008-05-22 12:45:00,1.9798,1.98,1.9787,1.9798,2293640000.0
2008-05-22 13:00:00,1.9798,1.98115,1.979,1.9803,3405800000.0
2008-05-22 13:15:00,1.98035,1.9817,1.9803,1.98115,2324900000.0
2008-05-22 13:30:00,1.98115,1.9824,1.98075,1.98215,3716500000.0
2008-05-22 13:45:00,1.98215,1.98445,1.98215,1.98345,3938900000.0
2008-05-22 14:00:00,1.98345,1.9848,1.98325,1.9841,3064800000.0
2008-05-22 14:15:00,1.984,1.9848,1.98245,1.98445,3548600000.0
2008-05-22 14:30:00,1.98445,1.9846,1.9825,1.98315,3409800001.0
2008-05-22 14:45:00,1.98315,1.9838,1.98155,1.982,4312300000.0
2008-05-22 15:00:00,1.982,1.9842,1.9817,1.9842,4079860000.0
2008-05-22 15:15:00,1.9842,1.98435,1.9829,1.9839,3991100000.0
2008-05-22 15:30:00,1.984,1.9848,1.9818,1.98255,4276600000.0
2008-05-22 15:45:00,1.98255,1.98285,1.9807,1.9807,2904052000.0
2008-05-22 16:00:00,1.98075,1.9814,1.9791,1.98055,4546168000.0
2008-05-22 16:15:00,1.9805,1.9816,1.9797,1.9805,3589264000.0
2008-05-22 16:30:00,1.9805,1.98115,1.9802,1.98095,3357760000.0
2008-05-22 16:45:00,1.98095,1.9821,1.9807,1.9812,3960000000.0
2008-05-22 17:00:00,1.98115,1.98135,1.98035,1.98105,3632460000.0
2008-05-22 17:15:00,1.9811,1.9812,1.9802,1.9804,4716699999.0
2008-05-22 17:30:00,1.9804,1.9811,1.9799,1.98025,3693600000.0
2008-05-22 17:45:00,1.9803,1.98075,1.9782,1.9783,2846700000.0
2008-05-22 18:00:00,1.97845,1.98055,1.9783,1.9804,2655400000.0
2008-05-22 18:15:00,1.9804,1.9808,1.97965,1.98055,1748126000.0
2008-05-22 18:30:00,1.98055,1.98065,1.9799,1.98005,898700000.0
2008-05-22 18:45:00,1.9801,1.9805,1.98,1.98025,461000000.0
2008-05-22 19:00:00,1.9802,1.98075,1.98,1.9804,1076200000.0
2008-05-22 19:15:00,1.9805,1.98065,1.9801,1.98045,1152600000.0
2008-05-22 19:30:00,1.98045,1.9812,1.98019,1.98035,874500000.0
2008-05-22 19:45:00,1.98035,1.98045,1.9794,1.97975,809200000.0
2008-05-22 20:00:00,1.97975,1.98045,1.9783,1.9792,1964160000.0
2008-05-22 20:15:00,1.9792,1.9797,1.97775,1.9782,2126500000.0
2008-05-22 20:30:00,1.9782,1.9793,1.9782,1.9792,1620200000.0
2008-05-22 20:45:00,1.97915,1.97915,1.9779,1.9781,1388200000.0
2008-05-22 21:00:00,1.9781,1.9787,1.97805,1.9784,985200000.0
2008-05-22 21:15:00,1.9784,1.97885,1.9782,1.9784,954500000.0
2008-05-22 21:30:00,1.97845,1.9786,1.97804,1.9785,710554000.0
2008-05-22 21:45:00,1.9785,1.9787,1.97779,1.97855,890649005.0
2008-05-22 22:00:00,1.97855,1.9786,1.9783,1.9786,962200000.0
2008-05-22 22:15:00,1.9786,1.98015,1.9786,1.9795,1206200000.0
2008-05-22 22:30:00,1.9795,1.9798,1.97887,1.9795,497600000.0
2008-05-22 22:45:00,1.97955,1.9804,1.97925,1.98015,813400004.0
2008-05-22 23:00:00,1.9802,1.9814,1.97998,1.9807,982100000.0
2008-05-22 23:15:00,1.9807,1.98115,1.98003,1.98003,493500000.0
2008-05-22 23:30:00,1.9805,1.9805,1.9796,1.9797,517600000.0
2008-05-22 23:45:00,1.9797,1.9802,1.97926,1.9798,846599999.0
2008-05-23 00:00:00,1.9798,1.9798,1.9792,1.97928,721499996.0
2008-05-23 00:15:00,1.9795,1.9807,1.97911,1.9806,1575899998.0
2008-05-23 00:30:00,1.9806,1.9807,1.9793,1.97975,866399999.0
2008-05-23 00:45:00,1.97975,1.98045,1.97945,1.9802,1243399997.0
2008-05-23 01:00:00,1.9802,1.9802,1.97944,1.98,1845399999.0
2008-05-23 01:15:00,1.98,1.9802,1.97974,1.97997,1078100002.0
2008-05-23 01:30:00,1.9802,1.9803,1.9799,1.9802,1025100012.0
2008-05-23 01:45:00,1.9802,1.9802,1.9799,1.9799,946600000.0
2008-05-23 02:00:00,1.9799,1.9804,1.9798,1.9801,1592799991.0
2008-05-23 02:15:00,1.9801,1.98025,1.9793,1.9793,1554300001.0
2008-05-23 02:30:00,1.9793,1.97955,1.97873,1.97888,2301300024.0
2008-05-23 02:45:00,1.9792,1.9792,1.9782,1.97827,2788799982.0
2008-05-23 03:00:00,1.9785,1.97865,1.97792,1.9782,2581600002.0
2008-05-23 03:15:00,1.9783,1.97895,1.9777,1.9788,1984620005.0
2008-05-23 03:30:00,1.9788,1.9788,1.9781,1.97815,1097800000.0
2008-05-23 03:45:00,1.97815,1.97855,1.97793,1.9784,1473100004.0
2008-05-23 04:00:00,1.97805,1.9784,1.97789,1.9783,1429000007.0
2008-05-23 04:15:00,1.9783,1.9788,1.9781,1.97875,1367700001.0
2008-05-23 04:30:00,1.97875,1.9788,1.97815,1.9785,2186700002.0
2008-05-23 04:45:00,1.9785,1.9789,1.97845,1.97885,1655999998.0
2008-05-23 05:00:00,1.97885,1.9792,1.97845,1.97915,1452499997.0
2008-05-23 05:15:00,1.97915,1.9793,1.9788,1.979,683800000.0
2008-05-23 05:30:00,1.979,1.9794,1.9787,1.9793,719800000.0
2008-05-23 05:45:00,1.97935,1.98005,1.97899,1.9793,700800000.0
2008-05-23 06:00:00,1.9793,1.9796,1.97906,1.97937,822999999.0
2008-05-23 06:15:00,1.9795,1.9799,1.9791,1.97956,1407499998.0
2008-05-23 06:30:00,1.9798,1.9801,1.97945,1.9795,1659500004.0
2008-05-23 06:45:00,1.97927,1.9796,1.97905,1.97906,1871000006.0
2008-05-23 07:00:00,1.9792,1.9794,1.97803,1.9786,1626800002.0
2008-05-23 07:15:00,1.9786,1.979,1.9784,1.9784,2136300004.0
2008-05-23 07:30:00,1.9784,1.97975,1.97816,1.97975,1718900001.0
2008-05-23 07:45:00,1.97975,1.9803,1.97955,1.9797,2954300004.0
2008-05-23 08:00:00,1.97975,1.9808,1.9797,1.98035,1907700004.0
2008-05-23 08:15:00,1.9804,1.98055,1.9793,1.97945,2225400000.0
2008-05-23 08:30:00,1.97945,1.98075,1.97885,1.98065,2014500000.0
2008-05-23 08:45:00,1.98065,1.98065,1.9768,1.9772,2378100000.0
2008-05-23 09:00:00,1.9772,1.97785,1.9758,1.9775,2654000000.0
2008-05-23 09:15:00,1.9775,1.9786,1.9755,1.9764,2770800000.0
2008-05-23 09:30:00,1.9764,1.97755,1.9762,1.97695,2332999999.0
2008-05-23 09:45:00,1.97695,1.9785,1.97695,1.9778,2789000001.0
2008-05-23 10:00:00,1.9778,1.97865,1.97655,1.97865,2220600000.0
2008-05-23 10:15:00,1.97865,1.9803,1.9783,1.97935,3858460000.0
2008-05-23 10:30:00,1.9793,1.98005,1.9777,1.9785,3993900000.0
2008-05-23 10:45:00,1.9785,1.97915,1.9766,1.97675,3752100000.0
2008-05-23 11:00:00,1.9767,1.97885,1.9767,1.9778,4433700000.0
2008-05-23 11:15:00,1.9778,1.9786,1.97725,1.9782,6794999988.0
2008-05-23 11:30:00,1.9782,1.9794,1.9782,1.9789,7628099999.0
2008-05-23 11:45:00,1.9789,1.98025,1.9785,1.9796,3531940001.0
2008-05-23 12:00:00,1.97965,1.97965,1.9788,1.9792,1529400000.0
2008-05-23 12:15:00,1.97925,1.98005,1.97865,1.97885,1596199998.0
2008-05-23 12:30:00,1.9789,1.98025,1.9787,1.9795,2394900000.0
2008-05-23 12:45:00,1.9795,1.9816,1.9794,1.9804,3067378599.0
2008-05-23 13:00:00,1.9804,1.98175,1.97955,1.97965,1325500000.0
2008-05-23 13:15:00,1.97965,1.98135,1.97965,1.98085,1783384001.0
2008-05-23 13:30:00,1.98085,1.9821,1.98065,1.9814,1249500000.0
2008-05-23 13:45:00,1.9814,1.9828,1.9813,1.9824,776400000.0
2008-05-23 14:00:00,1.9824,1.9824,1.9811,1.9816,742800000.0
2008-05-23 14:15:00,1.9816,1.98295,1.9812,1.9827,1479300000.0
2008-05-23 14:30:00,1.9827,1.9839,1.9824,1.98345,931350000.0
2008-05-23 14:45:00,1.98345,1.9843,1.98225,1.9824,1085900001.0
2008-05-23 15:00:00,1.9825,1.9852,1.9825,1.9837,2272800000.0
2008-05-23 15:15:00,1.98375,1.9845,1.9835,1.984,1686000000.0
2008-05-23 15:30:00,1.984,1.9841,1.9818,1.9826,2842599998.0
2008-05-23 15:45:00,1.98255,1.98365,1.9821,1.98325,2915819999.0
2008-05-23 16:00:00,1.9833,1.98345,1.98055,1.9807,2949827999.0
2008-05-23 16:15:00,1.9807,1.98195,1.9801,1.98145,1576699998.0
2008-05-23 16:30:00,1.98145,1.983,1.9814,1.98195,2660100000.0
2008-05-23 16:45:00,1.982,1.98205,1.9805,1.98175,1460800000.0
2008-05-23 17:00:00,1.98175,1.983,1.98045,1.9823,2272200000.0
2008-05-23 17:15:00,1.98235,1.98245,1.98075,1.98215,3551600000.0
2008-05-23 17:30:00,1.98215,1.98345,1.982,1.98235,969000000.0
2008-05-23 17:45:00,1.9823,1.98235,1.98105,1.98155,652800000.0
2008-05-23 18:00:00,1.98165,1.9821,1.9813,1.9815,580200000.0
2008-05-23 18:15:00,1.98155,1.9819,1.98125,1.98135,612200000.0
2008-05-23 18:30:00,1.98135,1.9814,1.98065,1.98075,1422900000.0
2008-05-23 18:45:00,1.98075,1.9818,1.98065,1.9809,2339800002.0
2008-05-23 19:00:00,1.9809,1.9813,1.98015,1.9803,674200000.0
2008-05-23 19:15:00,1.9803,1.9804,1.97995,1.98,273000000.0
2008-05-23 19:30:00,1.98005,1.98025,1.979,1.9799,538000000.0
2008-05-23 19:45:00,1.97985,1.98025,1.9796,1.97975,271100000.0
2008-05-23 20:00:00,1.97975,1.98045,1.9797,1.9803,710400000.0
2008-05-23 20:15:00,1.9803,1.98045,1.97905,1.9792,707600000.0
2008-05-23 20:30:00,1.97925,1.97975,1.9784,1.97945,618500000.0
2008-05-23 20:45:00,1.97945,1.9797,1.9792,1.9792,584800000.0
2008-05-23 21:00:00,1.9792,1.97945,1.9789,1.9794,942000000.0
2008-05-23 21:15:00,1.9794,1.9802,1.9791,1.9791,574900000.0
2008-05-23 21:30:00,1.9791,1.98,1.9791,1.9795,925846800.0
2008-05-23 21:45:00,1.97945,1.9802,1.97935,1.98005,547216400.0
2008-05-23 22:00:00,1.98005,1.98035,1.97915,1.98005,551400000.0
2008-05-23 22:15:00,1.98005,1.98015,1.97955,1.97995,428900003.0
2008-05-23 22:30:00,1.97995,1.98005,1.97963,1.97964,544200008.0
2008-05-23 22:45:00,1.98,1.98015,1.97935,1.9796,407900000.0
2008-05-26 00:00:00,1.981,1.981,1.9805,1.9805,47200000.0
2008-05-26 00:15:00,1.9806,1.981,1.9804,1.9804,47200000.0
2008-05-26 00:30:00,1.9806,1.9806,1.9792,1.9792,35400000.0
2008-05-26 00:45:00,1.9793,1.98,1.9792,1.9793,35400000.0
2008-05-26 01:00:00,1.9796,1.9814,1.9795,1.9809,53100000.0
2008-05-26 01:15:00,1.9812,1.9812,1.9801,1.9805,64900000.0
2008-05-26 01:30:00,1.9806,1.9809,1.9806,1.9807,29500000.0
2008-05-26 01:45:00,1.9808,1.9809,1.9805,1.9808,41300000.0
2008-05-26 02:00:00,1.9807,1.981,1.98041,1.9807,1042999998.0
2008-05-26 02:15:00,1.98036,1.98165,1.9803,1.9815,1368499980.0
2008-05-26 02:30:00,1.9817,1.9817,1.98128,1.98155,760099997.0
2008-05-26 02:45:00,1.98155,1.9821,1.9815,1.9818,1998199985.0
2008-05-26 03:00:00,1.9818,1.9827,1.98162,1.98255,1171399992.0
2008-05-26 03:15:00,1.98247,1.98257,1.98187,1.98235,972499999.0
2008-05-26 03:30:00,1.9823,1.9825,1.98162,1.9823,340000001.0
2008-05-26 03:45:00,1.9823,1.9826,1.98184,1.9823,2244100001.0
2008-05-26 04:00:00,1.9823,1.9826,1.9818,1.9824,1630488002.0
2008-05-26 04:15:00,1.9823,1.9826,1.98162,1.9819,1334100000.0
2008-05-26 04:30:00,1.98152,1.9821,1.98105,1.9821,1633399999.0
2008-05-26 04:45:00,1.98174,1.9821,1.9815,1.9819,521600001.0
2008-05-26 05:00:00,1.9819,1.9824,1.9819,1.9823,1220100007.0
2008-05-26 05:15:00,1.9823,1.9823,1.98194,1.9821,784699999.0
2008-05-26 05:30:00,1.9821,1.9824,1.98176,1.98195,832100000.0
2008-05-26 05:45:00,1.9822,1.9823,1.98186,1.9823,678048001.0
2008-05-26 06:00:00,1.9823,1.98275,1.9823,1.9827,929600001.0
2008-05-26 06:15:00,1.9827,1.9828,1.98245,1.9825,2396500003.0
2008-05-26 06:30:00,1.9825,1.9825,1.98144,1.9819,776199997.0
2008-05-26 06:45:00,1.9819,1.9822,1.98146,1.9819,423100001.0
2008-05-26 07:00:00,1.98177,1.9826,1.98164,1.98235,1123099999.0
2008-05-26 07:15:00,1.98235,1.98235,1.9818,1.9819,1532999999.0
2008-05-26 07:30:00,1.98192,1.9822,1.9813,1.9815,2092299996.0
2008-05-26 07:45:00,1.9815,1.9816,1.98025,1.9812,2768499994.0
2008-05-26 08:00:00,1.9812,1.9814,1.98095,1.9812,811700000.0
2008-05-26 08:15:00,1.9812,1.9814,1.98035,1.98094,1841320001.0
2008-05-26 08:30:00,1.98125,1.9813,1.97955,1.97965,1465499999.0
2008-05-26 08:45:00,1.97965,1.98035,1.97965,1.97995,429796000.0
2008-05-26 09:00:00,1.97995,1.97995,1.9788,1.97905,953348000.0
2008-05-26 09:15:00,1.97915,1.9799,1.97905,1.97985,462800000.0
2008-05-26 09:30:00,1.97985,1.97985,1.97865,1.979,1509400000.0
2008-05-26 09:45:00,1.979,1.97985,1.97875,1.9793,1495100000.0
2008-05-26 10:00:00,1.9793,1.97935,1.9766,1.9773,3106344002.0
2008-05-26 10:15:00,1.97735,1.97795,1.97675,1.97755,1703416003.0
2008-05-26 10:30:00,1.97755,1.97795,1.97729,1.9774,1071400000.0
2008-05-26 10:45:00,1.9775,1.9778,1.9768,1.9772,1281100000.0
2008-05-26 11:00:00,1.9772,1.9786,1.9771,1.9777,1719700000.0
2008-05-26 11:15:00,1.9777,1.97785,1.977,1.9772,876000000.0
2008-05-26 11:30:00,1.9772,1.97735,1.9765,1.9773,2038464000.0
2008-05-26 11:45:00,1.97735,1.9774,1.97685,1.97685,1333000000.0
2008-05-26 12:00:00,1.97685,1.9773,1.97585,1.97635,2124296000.0
2008-05-26 12:15:00,1.97635,1.9771,1.97606,1.9769,1164800000.0
2008-05-26 12:30:00,1.9769,1.9774,1.97649,1.9773,739700000.0
2008-05-26 12:45:00,1.9773,1.97805,1.9771,1.9774,1857500000.0
2008-05-26 13:00:00,1.9774,1.9781,1.9772,1.978,1030800000.0
2008-05-26 13:15:00,1.978,1.9787,1.978,1.9784,1174092000.0
2008-05-26 13:30:00,1.9784,1.9786,1.9781,1.9783,900640000.0
2008-05-26 13:45:00,1.9783,1.97905,1.97785,1.97835,1153000000.0
2008-05-26 14:00:00,1.97835,1.9787,1.97815,1.9783,922600000.0
2008-05-26 14:15:00,1.9783,1.97855,1.9781,1.97825,823000000.0
2008-05-26 14:30:00,1.97825,1.97865,1.9777,1.97845,580400000.0
2008-05-26 14:45:00,1.97845,1.9795,1.97845,1.979,1299900000.0
2008-05-26 15:00:00,1.979,1.9796,1.97875,1.9794,1202700000.0
2008-05-26 15:15:00,1.9794,1.97965,1.9791,1.9794,520600000.0
2008-05-26 15:30:00,1.9794,1.9794,1.9789,1.9789,195700000.0
2008-05-26 15:45:00,1.97885,1.9803,1.9784,1.98,679400000.0
2008-05-26 16:00:00,1.98,1.98135,1.97965,1.9812,777500000.0
2008-05-26 16:15:00,1.98125,1.98135,1.98055,1.98135,1053600000.0
2008-05-26 16:30:00,1.9812,1.9833,1.98099,1.983,1185900000.0
2008-05-26 16:45:00,1.983,1.983,1.98115,1.9816,812492000.0
2008-05-26 17:00:00,1.98165,1.98235,1.98145,1.98205,505853200.0
2008-05-26 17:15:00,1.9819,1.98285,1.9819,1.98285,434800000.0
2008-05-26 17:30:00,1.9827,1.9829,1.9823,1.9825,1013700000.0
2008-05-26 17:45:00,1.9825,1.9826,1.98211,1.98222,756200000.0
2008-05-26 18:00:00,1.9825,1.98275,1.98185,1.98275,983900000.0
2008-05-26 18:15:00,1.98245,1.98275,1.98225,1.9824,990100001.0
2008-05-26 18:30:00,1.98235,1.98245,1.98182,1.9824,607400000.0
2008-05-26 18:45:00,1.98235,1.98235,1.98205,1.98215,203900000.0
2008-05-26 19:00:00,1.9821,1.98225,1.98121,1.9818,1167547999.0
2008-05-26 19:15:00,1.9818,1.982,1.98117,1.9817,687844000.0
2008-05-26 19:30:00,1.98165,1.9818,1.98165,1.9818,53500000.0
2008-05-26 19:45:00,1.98175,1.98195,1.98115,1.98195,194900000.0
2008-05-26 20:00:00,1.98195,1.98225,1.98145,1.98175,251800000.0
2008-05-26 20:15:00,1.98175,1.98235,1.98165,1.98184,394400000.0
2008-05-26 20:30:00,1.98189,1.9822,1.98156,1.98215,202700000.0
2008-05-26 20:45:00,1.98215,1.9823,1.98091,1.9815,182100000.0
2008-05-26 21:00:00,1.98145,1.9817,1.98119,1.9817,84200000.0
2008-05-26 21:15:00,1.98127,1.9817,1.98124,1.98165,69200000.0
2008-05-26 21:30:00,1.98146,1.9818,1.98133,1.9818,54700000.0
2008-05-26 21:45:00,1.9814,1.9818,1.98112,1.98132,82800000.0
2008-05-26 22:00:00,1.98138,1.9818,1.98101,1.98101,70372000.0
2008-05-26 22:15:00,1.98137,1.98145,1.98086,1.9814,70396000.0
2008-05-26 22:30:00,1.98145,1.98145,1.98114,1.98131,227796000.0
2008-05-26 22:45:00,1.98145,1.98206,1.98113,1.982,290800000.0
2008-05-26 23:00:00,1.98162,1.98205,1.981,1.98186,342200000.0
2008-05-26 23:15:00,1.98174,1.98213,1.9812,1.98156,388900000.0
2008-05-26 23:30:00,1.98135,1.98175,1.98119,1.9814,591500000.0
2008-05-26 23:45:00,1.9816,1.98165,1.98111,1.98119,407100000.0
2008-05-27 00:00:00,1.98136,1.98136,1.9803,1.9812,470799998.0
2008-05-27 00:15:00,1.98114,1.9813,1.98099,1.9812,954800001.0
2008-05-27 00:30:00,1.98102,1.9817,1.98081,1.98104,1909300004.0
2008-05-27 00:45:00,1.9813,1.9817,1.98123,1.9815,1093400005.0
2008-05-27 01:00:00,1.9815,1.9815,1.98089,1.9809,1024700001.0
2008-05-27 01:15:00,1.9809,1.9814,1.98025,1.9809,762900000.0
2008-05-27 01:30:00,1.98093,1.9821,1.9808,1.9819,1149300000.0
2008-05-27 01:45:00,1.9819,1.9825,1.9811,1.9814,1635699994.0
2008-05-27 02:00:00,1.9814,1.9825,1.98115,1.98215,1509000000.0
2008-05-27 02:15:00,1.98215,1.98305,1.982,1.98235,1409900000.0
2008-05-27 02:30:00,1.9823,1.9828,1.981,1.9814,2501200005.0
2008-05-27 02:45:00,1.9814,1.9823,1.9805,1.9807,2504099998.0
2008-05-27 03:00:00,1.9807,1.9827,1.9807,1.9823,2184800001.0
2008-05-27 03:15:00,1.9823,1.9828,1.98135,1.9818,1622700004.0
2008-05-27 03:30:00,1.9818,1.9821,1.98122,1.982,1297592002.0
2008-05-27 03:45:00,1.982,1.9822,1.98157,1.9821,1223499999.0
2008-05-27 04:00:00,1.9819,1.9824,1.98181,1.9822,893600000.0
2008-05-27 04:15:00,1.9822,1.9823,1.98182,1.9821,1267300000.0
2008-05-27 04:30:00,1.9821,1.9825,1.98153,1.9819,542896000.0
2008-05-27 04:45:00,1.9819,1.98225,1.98146,1.9818,423500000.0
2008-05-27 05:00:00,1.9818,1.9823,1.98166,1.982,379000000.0
2008-05-27 05:15:00,1.982,1.982,1.98146,1.9819,177700000.0
2008-05-27 05:30:00,1.9817,1.98177,1.9808,1.98123,117700000.0
2008-05-27 05:45:00,1.9809,1.9817,1.9809,1.98165,98776000.0
2008-05-27 06:00:00,1.98161,1.9817,1.98102,1.9816,191900000.0
2008-05-27 06:15:00,1.9815,1.9818,1.98117,1.98146,206800000.0
2008-05-27 06:30:00,1.98129,1.9822,1.98125,1.982,211000000.0
2008-05-27 06:45:00,1.98173,1.9823,1.98142,1.98158,195300000.0
2008-05-27 07:00:00,1.98163,1.9825,1.98123,1.98155,302600000.0
2008-05-27 07:15:00,1.9816,1.9822,1.9812,1.9821,233500000.0
2008-05-27 07:30:00,1.9821,1.9841,1.9818,1.9839,639100000.0
2008-05-27 07:45:00,1.98395,1.98435,1.98348,1.98405,787100000.0
2008-05-27 08:00:00,1.98405,1.9846,1.9808,1.98155,1277500000.0
2008-05-27 08:15:00,1.98155,1.9823,1.97665,1.978,1946100000.0
2008-05-27 08:30:00,1.97805,1.9785,1.97615,1.978,3608368000.0
2008-05-27 08:45:00,1.978,1.9785,1.9763,1.9775,2706577999.0
2008-05-27 09:00:00,1.9775,1.9787,1.9768,1.9778,1564750000.0
2008-05-27 09:15:00,1.9778,1.9784,1.977,1.9771,1352900000.0
2008-05-27 09:30:00,1.9771,1.9775,1.97315,1.97415,3826080000.0
2008-05-27 09:45:00,1.97415,1.9742,1.97145,1.9737,3604396641.0
2008-05-27 10:00:00,1.9737,1.97435,1.97305,1.9735,2122000000.0
2008-05-27 10:15:00,1.9735,1.9746,1.97305,1.9741,1614800000.0
2008-05-27 10:30:00,1.9741,1.97485,1.97355,1.97465,2119340000.0
2008-05-27 10:45:00,1.9747,1.9762,1.97415,1.9761,2116619998.0
2008-05-27 11:00:00,1.9761,1.9768,1.97515,1.9755,1298796000.0
2008-05-27 11:15:00,1.9755,1.9764,1.9754,1.9763,862484000.0
2008-05-27 11:30:00,1.9764,1.9775,1.97625,1.9765,1867544000.0
2008-05-27 11:45:00,1.97645,1.9765,1.9748,1.9748,634000000.0
2008-05-27 12:00:00,1.9748,1.97585,1.9745,1.97585,1234100000.0
2008-05-27 12:15:00,1.9759,1.9766,1.9746,1.97545,1215300000.0
2008-05-27 12:30:00,1.9754,1.9767,1.97445,1.9767,791200000.0
2008-05-27 12:45:00,1.9767,1.97785,1.9766,1.97685,689000000.0
2008-05-27 13:00:00,1.9769,1.9783,1.97685,1.97745,1089100000.0
2008-05-27 13:15:00,1.97745,1.97785,1.97695,1.9778,862600000.0
2008-05-27 13:30:00,1.97775,1.9778,1.9771,1.97715,800200000.0
2008-05-27 13:45:00,1.97715,1.9773,1.9765,1.97715,463000000.0
2008-05-27 14:00:00,1.97715,1.9776,1.97655,1.97685,654000000.0
2008-05-27 14:15:00,1.97685,1.9773,1.9768,1.9772,1295600000.0
2008-05-27 14:30:00,1.9772,1.9783,1.9757,1.9772,1920200001.0
2008-05-27 14:45:00,1.9772,1.9772,1.97575,1.97615,1478399999.0
2008-05-27 15:00:00,1.9762,1.9771,1.9746,1.9756,2948268399.0
2008-05-27 15:15:00,1.9756,1.97575,1.9731,1.9736,3470500002.0
2008-05-27 15:30:00,1.9736,1.9747,1.97315,1.9746,2275250003.0
2008-05-27 15:45:00,1.97455,1.97535,1.9735,1.9747,2476900000.0
2008-05-27 16:00:00,1.9748,1.9753,1.9728,1.9742,2607744000.0
2008-05-27 16:15:00,1.9742,1.97505,1.9736,1.9748,551400000.0
2008-05-27 16:30:00,1.97485,1.9752,1.97385,1.97515,821000001.0
2008-05-27 16:45:00,1.9752,1.97625,1.9745,1.9745,1546200000.0
2008-05-27 17:00:00,1.9745,1.97495,1.97395,1.97465,987520000.0
2008-05-27 17:15:00,1.97465,1.9755,1.97355,1.9745,1341500000.0
2008-05-27 17:30:00,1.9745,1.97625,1.9745,1.97545,953860000.0
2008-05-27 17:45:00,1.97545,1.97595,1.9744,1.97495,808400000.0
2008-05-27 18:00:00,1.97495,1.9756,1.97475,1.9751,351600000.0
2008-05-27 18:15:00,1.97505,1.9756,1.975,1.97505,301200000.0
2008-05-27 18:30:00,1.97505,1.9755,1.97425,1.9753,357800000.0
2008-05-27 18:45:00,1.9753,1.9755,1.97465,1.9752,460200000.0
2008-05-27 19:00:00,1.97525,1.97565,1.9742,1.9753,266700000.0
2008-05-27 19:15:00,1.97535,1.9756,1.9752,1.97545,419100000.0
2008-05-27 19:30:00,1.97545,1.9771,1.97539,1.9765,743880000.0
2008-05-27 19:45:00,1.9765,1.9768,1.9761,1.97655,466800000.0
2008-05-27 20:00:00,1.9765,1.9767,1.9758,1.97635,481600000.0
2008-05-27 20:15:00,1.9764,1.9767,1.97555,1.9759,353368000.0
2008-05-27 20:30:00,1.976,1.9766,1.9757,1.9761,512000000.0
2008-05-27 20:45:00,1.9761,1.97685,1.97505,1.97595,542300000.0
2008-05-27 21:00:00,1.97595,1.9768,1.9759,1.97675,276100000.0
2008-05-27 21:15:00,1.9768,1.97705,1.97635,1.97635,233100000.0
2008-05-27 21:30:00,1.97635,1.97685,1.97615,1.9762,294300000.0
2008-05-27 21:45:00,1.9762,1.977,1.97605,1.9764,249500000.0
2008-05-27 22:00:00,1.97645,1.9766,1.97535,1.9761,218648000.0
2008-05-27 22:15:00,1.9761,1.97685,1.9761,1.9762,153100000.0
2008-05-27 22:30:00,1.9762,1.97665,1.976,1.97614,111800000.0
2008-05-27 22:45:00,1.97635,1.977,1.97615,1.97615,232000000.0
2008-05-27 23:00:00,1.9763,1.97665,1.9758,1.9758,238500000.0
2008-05-27 23:15:00,1.9758,1.9759,1.97515,1.97515,506200000.0
2008-05-27 23:30:00,1.97515,1.9752,1.97421,1.9743,2041100000.0
2008-05-27 23:45:00,1.97455,1.9746,1.9741,1.9746,491200000.0
2008-05-28 00:00:00,1.9746,1.9762,1.97455,1.97525,1125699999.0
2008-05-28 00:15:00,1.9752,1.9758,1.97517,1.9758,826596001.0
2008-05-28 00:30:00,1.9758,1.9763,1.9756,1.9761,541100000.0
2008-05-28 00:45:00,1.9761,1.9761,1.9751,1.9757,346800000.0
2008-05-28 01:00:00,1.9757,1.9758,1.97529,1.97545,1662899999.0
2008-05-28 01:15:00,1.97549,1.97585,1.97482,1.97506,1031543999.0
2008-05-28 01:30:00,1.9752,1.9757,1.97491,1.9752,781799998.0
2008-05-28 01:45:00,1.97535,1.9756,1.97444,1.9749,1013099997.0
2008-05-28 02:00:00,1.9749,1.9755,1.9749,1.9755,2319000008.0
2008-05-28 02:15:00,1.97502,1.9757,1.97493,1.9754,910368002.0
2008-05-28 02:30:00,1.9754,1.9755,1.97482,1.9752,1017168001.0
2008-05-28 02:45:00,1.9752,1.9754,1.97451,1.9751,2673099992.0
2008-05-28 03:00:00,1.97475,1.9755,1.97463,1.975,1413252012.0
2008-05-28 03:15:00,1.9749,1.97535,1.9733,1.97355,2754868001.0
2008-05-28 03:30:00,1.9736,1.9753,1.9735,1.97455,2789084005.0
2008-05-28 03:45:00,1.9746,1.97515,1.97431,1.9749,2475600003.0
2008-05-28 04:00:00,1.9749,1.9749,1.9734,1.9734,3629852008.0
2008-05-28 04:15:00,1.9735,1.9743,1.97335,1.9742,3382068015.0
2008-05-28 04:30:00,1.9742,1.9754,1.9742,1.97505,2353652005.0
2008-05-28 04:45:00,1.97505,1.9751,1.97436,1.9749,1206500003.0
2008-05-28 05:00:00,1.9749,1.97535,1.97469,1.97535,751699999.0
2008-05-28 05:15:00,1.97535,1.9755,1.9749,1.97535,779483995.0
2008-05-28 05:30:00,1.97545,1.97545,1.97495,1.97505,1231680002.0
2008-05-28 05:45:00,1.97515,1.97525,1.97485,1.9751,2063183990.0
2008-05-28 06:00:00,1.9751,1.9751,1.97432,1.9749,1732252005.0
2008-05-28 06:15:00,1.9749,1.97615,1.97443,1.97575,1828020000.0
2008-05-28 06:30:00,1.9758,1.97605,1.97565,1.9759,938799990.0
2008-05-28 06:45:00,1.9759,1.9762,1.97539,1.976,1762399994.0
2008-05-28 07:00:00,1.976,1.9763,1.9747,1.9756,3288467999.0
2008-05-28 07:15:00,1.9756,1.9756,1.9753,1.97535,1438183994.0
2008-05-28 07:30:00,1.9753,1.9761,1.9743,1.9759,3011699996.0
2008-05-28 07:45:00,1.9759,1.9767,1.9756,1.9763,3381728004.0
2008-05-28 08:00:00,1.9763,1.9776,1.9761,1.9772,3220319997.0
2008-05-28 08:15:00,1.9772,1.97755,1.97675,1.9773,1696500002.0
2008-05-28 08:30:00,1.9773,1.97955,1.97715,1.9789,2480754002.0
2008-05-28 08:45:00,1.9789,1.9806,1.97805,1.98025,2629200003.0
2008-05-28 09:00:00,1.98025,1.98195,1.98015,1.98055,5965755998.0
2008-05-28 09:15:00,1.98055,1.9815,1.98045,1.98095,6091899999.0
2008-05-28 09:30:00,1.98095,1.982,1.98095,1.98175,3801000001.0
2008-05-28 09:45:00,1.98175,1.9822,1.98075,1.98185,2392700001.0
2008-05-28 10:00:00,1.9818,1.9827,1.97955,1.9796,5559531998.0
2008-05-28 10:15:00,1.9796,1.9802,1.97895,1.9798,3692199999.0
2008-05-28 10:30:00,1.97985,1.97995,1.9792,1.97965,1135000000.0
2008-05-28 10:45:00,1.9797,1.97985,1.97885,1.9791,2891100000.0
2008-05-28 11:00:00,1.9791,1.97935,1.97795,1.9787,4775600002.0
2008-05-28 11:15:00,1.9787,1.9791,1.9779,1.97815,3290500000.0
2008-05-28 11:30:00,1.97815,1.97925,1.97765,1.97765,4190800000.0
2008-05-28 11:45:00,1.97765,1.97785,1.97645,1.9771,4587475999.0
2008-05-28 12:00:00,1.9771,1.9773,1.9757,1.97665,3895364001.0
2008-05-28 12:15:00,1.9767,1.97715,1.97655,1.97685,2598588000.0
2008-05-28 12:30:00,1.97685,1.9775,1.97585,1.97605,2729472000.0
2008-05-28 12:45:00,1.976,1.97645,1.9754,1.97555,2402700000.0
2008-05-28 13:00:00,1.9755,1.9766,1.9753,1.97635,4036387997.0
2008-05-28 13:15:00,1.97635,1.9765,1.97405,1.97455,4927760001.0
2008-05-28 13:30:00,1.9746,1.9746,1.97275,1.9733,4520575999.0
2008-05-28 13:45:00,1.9733,1.97335,1.9726,1.9728,2700660897.0
2008-05-28 14:00:00,1.97285,1.97405,1.9726,1.974,3667974999.0
2008-05-28 14:15:00,1.974,1.9753,1.9731,1.9746,2841500000.0
2008-05-28 14:30:00,1.9745,1.9745,1.9703,1.97205,6009316000.0
2008-05-28 14:45:00,1.9721,1.9736,1.97155,1.9735,3340544002.0
2008-05-28 15:00:00,1.9735,1.9749,1.9732,1.97465,2389886002.0
2008-05-28 15:15:00,1.97465,1.9753,1.9742,1.97455,2530699999.0
2008-05-28 15:30:00,1.97455,1.976,1.9743,1.97575,3224099999.0
2008-05-28 15:45:00,1.9758,1.9767,1.9754,1.9762,4783487488.0
2008-05-28 16:00:00,1.9762,1.9786,1.9761,1.9785,11305900027.0
2008-05-28 16:15:00,1.9785,1.981,1.9785,1.9802,4656162513.0
2008-05-28 16:30:00,1.9802,1.9805,1.9783,1.9795,2778999997.0
2008-05-28 16:45:00,1.97955,1.98265,1.9791,1.9806,4599750001.0
2008-05-28 17:00:00,1.9805,1.981,1.9799,1.98065,2889799998.0
2008-05-28 17:15:00,1.98065,1.9817,1.9806,1.9809,1505106000.0
2008-05-28 17:30:00,1.9809,1.9821,1.98005,1.9813,2263800002.0
2008-05-28 17:45:00,1.9813,1.9818,1.98015,1.9804,1745000000.0
2008-05-28 18:00:00,1.9804,1.9813,1.9804,1.981,1873400002.0
2008-05-28 18:15:00,1.98095,1.98135,1.9795,1.9798,1636149998.0
2008-05-28 18:30:00,1.9798,1.9813,1.9798,1.98025,1132600005.0
2008-05-28 18:45:00,1.98025,1.9818,1.9802,1.9808,1261800000.0
2008-05-28 19:00:00,1.9808,1.9811,1.97995,1.98,1028800001.0
2008-05-28 19:15:00,1.98,1.9811,1.9799,1.9799,1056700001.0
2008-05-28 19:30:00,1.9801,1.9806,1.9792,1.9795,895999999.0
2008-05-28 19:45:00,1.97945,1.9812,1.9794,1.9806,1044700000.0
2008-05-28 20:00:00,1.9806,1.98085,1.9799,1.9808,850999999.0
2008-05-28 20:15:00,1.9808,1.9818,1.98055,1.9808,984900000.0
2008-05-28 20:30:00,1.9809,1.9809,1.9801,1.9803,626650000.0
2008-05-28 20:45:00,1.9803,1.981,1.97995,1.9801,1145799999.0
2008-05-28 21:00:00,1.9801,1.9813,1.9799,1.9807,647800000.0
2008-05-28 21:15:00,1.9807,1.9812,1.98025,1.9806,363075000.0
2008-05-28 21:30:00,1.98055,1.98055,1.98,1.98015,462099999.0
2008-05-28 21:45:00,1.98015,1.9803,1.9796,1.9801,534900001.0
2008-05-28 22:00:00,1.9801,1.9807,1.9797,1.98,401800000.0
2008-05-28 22:15:00,1.9797,1.98,1.9796,1.9797,241740000.0
2008-05-28 22:30:00,1.9797,1.9797,1.9793,1.9797,217140000.0
2008-05-28 22:45:00,1.9797,1.9811,1.97954,1.9811,317200000.0
2008-05-28 23:00:00,1.9805,1.9809,1.98024,1.9806,241296000.0
2008-05-28 23:15:00,1.9806,1.9807,1.9797,1.97987,237487500.0
2008-05-28 23:30:00,1.9802,1.98035,1.98,1.9803,565500000.0
2008-05-28 23:45:00,1.9803,1.9803,1.97934,1.9802,347100000.0
2008-05-29 00:00:00,1.9801,1.9804,1.9797,1.9804,306000000.0
2008-05-29 00:15:00,1.9804,1.9804,1.97975,1.9798,203200000.0
2008-05-29 00:30:00,1.97985,1.9809,1.97985,1.9805,293500000.0
2008-05-29 00:45:00,1.9805,1.9809,1.9805,1.98075,235600000.0
2008-05-29 01:00:00,1.98075,1.9808,1.98006,1.98045,629200000.0
2008-05-29 01:15:00,1.98045,1.98085,1.98032,1.9806,875300002.0
2008-05-29 01:30:00,1.98054,1.98135,1.98029,1.9813,725700000.0
2008-05-29 01:45:00,1.98125,1.98175,1.98112,1.9812,2336999991.0
2008-05-29 02:00:00,1.9812,1.9812,1.98021,1.98075,385600000.0
2008-05-29 02:15:00,1.98065,1.98135,1.98035,1.9811,358400000.0
2008-05-29 02:30:00,1.9811,1.9816,1.98069,1.9814,380000000.0
2008-05-29 02:45:00,1.9814,1.9817,1.9811,1.9813,971200002.0
2008-05-29 03:00:00,1.9811,1.98135,1.98,1.98135,645900000.0
2008-05-29 03:15:00,1.98135,1.98155,1.98073,1.9814,652100000.0
2008-05-29 03:30:00,1.98145,1.98145,1.9808,1.9808,294500000.0
2008-05-29 03:45:00,1.9808,1.9811,1.9806,1.9808,414600000.0
2008-05-29 04:00:00,1.9808,1.9808,1.9791,1.97935,749820002.0
2008-05-29 04:15:00,1.97935,1.9796,1.97875,1.9791,507100000.0
2008-05-29 04:30:00,1.9791,1.9793,1.97856,1.97925,377900000.0
2008-05-29 04:45:00,1.97925,1.97955,1.9788,1.9794,378999999.0
2008-05-29 05:00:00,1.9794,1.9797,1.9791,1.97925,497050000.0
2008-05-29 05:15:00,1.97925,1.97935,1.97885,1.9789,322200001.0
2008-05-29 05:30:00,1.9789,1.97895,1.97839,1.97842,586400001.0
2008-05-29 05:45:00,1.9786,1.9792,1.9775,1.9777,810999999.0
2008-05-29 06:00:00,1.9777,1.9782,1.9776,1.9777,479500000.0
2008-05-29 06:15:00,1.97775,1.9783,1.9777,1.9781,469700000.0
2008-05-29 06:30:00,1.9781,1.9783,1.9775,1.97785,793300000.0
2008-05-29 06:45:00,1.9779,1.97855,1.9774,1.9775,834000000.0
2008-05-29 07:00:00,1.9772,1.97735,1.9766,1.9768,810700000.0
2008-05-29 07:15:00,1.9767,1.9774,1.9761,1.9761,1373393899.0
2008-05-29 07:30:00,1.9762,1.9762,1.9743,1.9744,2323899998.0
2008-05-29 07:45:00,1.9744,1.9747,1.97297,1.9736,1529500000.0
2008-05-29 08:00:00,1.9735,1.9739,1.9713,1.9727,4191740005.0
2008-05-29 08:15:00,1.97265,1.97275,1.9706,1.97165,7175549993.0
2008-05-29 08:30:00,1.97165,1.9725,1.9705,1.9706,2708899999.0
2008-05-29 08:45:00,1.9706,1.9707,1.96725,1.9697,3899551999.0
2008-05-29 09:00:00,1.9697,1.9708,1.9693,1.9705,5230765003.0
2008-05-29 09:15:00,1.9705,1.97125,1.96905,1.971,3486029998.0
2008-05-29 09:30:00,1.971,1.9734,1.971,1.97245,4302980000.0
2008-05-29 09:45:00,1.9725,1.9736,1.9714,1.972,3321824409.0
2008-05-29 10:00:00,1.972,1.9727,1.96985,1.96985,917330000.0
2008-05-29 10:15:00,1.96985,1.9715,1.9693,1.9704,883400000.0
2008-05-29 10:30:00,1.97045,1.9716,1.9695,1.9715,524500000.0
2008-05-29 10:45:00,1.97145,1.972,1.97005,1.9714,465700000.0
2008-05-29 11:00:00,1.9713,1.97315,1.971,1.9722,908299999.0
2008-05-29 11:15:00,1.9722,1.9731,1.9722,1.97305,635600000.0
2008-05-29 11:30:00,1.973,1.97625,1.9724,1.9759,927960000.0
2008-05-29 11:45:00,1.9759,1.9775,1.9759,1.9771,899575000.0
2008-05-29 12:00:00,1.9772,1.97815,1.9743,1.97465,1582452000.0
2008-05-29 12:15:00,1.97465,1.97585,1.9741,1.9757,685699998.0
2008-05-29 12:30:00,1.9757,1.9757,1.9736,1.9736,544300000.0
2008-05-29 12:45:00,1.9736,1.97555,1.97335,1.97555,588588150.0
2008-05-29 13:00:00,1.97555,1.97665,1.9754,1.97665,792790000.0
2008-05-29 13:15:00,1.97665,1.9774,1.9757,1.9766,647300000.0
2008-05-29 13:30:00,1.97665,1.97735,1.9756,1.97565,727500001.0
2008-05-29 13:45:00,1.9757,1.97705,1.9754,1.9762,858600000.0
2008-05-29 14:00:00,1.9762,1.9773,1.9761,1.9767,610190000.0
2008-05-29 14:15:00,1.9767,1.97765,1.9767,1.9776,741900000.0
2008-05-29 14:30:00,1.9776,1.98015,1.9776,1.97925,1258475000.0
2008-05-29 14:45:00,1.9793,1.9798,1.97695,1.97715,758240000.0
2008-05-29 15:00:00,1.97715,1.97765,1.9758,1.9766,1180720000.0
2008-05-29 15:15:00,1.9766,1.9769,1.9742,1.97505,784299999.0
2008-05-29 15:30:00,1.975,1.97685,1.9747,1.9763,747600000.0
2008-05-29 15:45:00,1.9763,1.97675,1.9753,1.9766,640500000.0
2008-05-29 16:00:00,1.9766,1.9769,1.9754,1.9755,835850000.0
2008-05-29 16:15:00,1.97555,1.9756,1.9741,1.97475,965360000.0
2008-05-29 16:30:00,1.9748,1.9762,1.974,1.9754,1335200001.0
2008-05-29 16:45:00,1.9754,1.977,1.9745,1.9769,1645489995.0
2008-05-29 17:00:00,1.97675,1.977,1.97585,1.9761,2611588002.0
2008-05-29 17:15:00,1.9761,1.9762,1.9747,1.9755,2224000000.0
2008-05-29 17:30:00,1.9755,1.9759,1.9751,1.9758,1768400000.0
2008-05-29 17:45:00,1.9758,1.9759,1.9749,1.9757,1909400000.0
2008-05-29 18:00:00,1.9757,1.9757,1.9736,1.97425,1601390000.0
2008-05-29 18:15:00,1.97425,1.9749,1.973,1.9737,1377960000.0
2008-05-29 18:30:00,1.9738,1.9741,1.9732,1.9739,1114300000.0
2008-05-29 18:45:00,1.97395,1.9747,1.9736,1.9744,1183900000.0
2008-05-29 19:00:00,1.9744,1.9745,1.973,1.9745,1212680000.0
2008-05-29 19:15:00,1.9745,1.9748,1.97365,1.9745,983490000.0
2008-05-29 19:30:00,1.9745,1.9747,1.9732,1.97455,1298200000.0
2008-05-29 19:45:00,1.97455,1.9747,1.9736,1.9738,2347887499.0
2008-05-29 20:00:00,1.9738,1.974,1.9732,1.9737,755990000.0
2008-05-29 20:15:00,1.9737,1.97395,1.9733,1.9735,579500000.0
2008-05-29 20:30:00,1.9735,1.9743,1.9735,1.9742,720300000.0
2008-05-29 20:45:00,1.9743,1.97525,1.97405,1.9747,738600000.0
2008-05-29 21:00:00,1.97475,1.9748,1.9743,1.97455,748870000.0
2008-05-29 21:15:00,1.9745,1.9753,1.97445,1.9749,414070000.0
2008-05-29 21:30:00,1.9749,1.9763,1.9743,1.9761,482550000.0
2008-05-29 21:45:00,1.976,1.9771,1.97545,1.9755,739620000.0
2008-05-29 22:00:00,1.9755,1.9759,1.97525,1.9753,234600000.0
2008-05-29 22:15:00,1.9755,1.9755,1.97461,1.9751,131590000.0
2008-05-29 22:30:00,1.9751,1.9758,1.9745,1.9753,355290000.0
2008-05-29 22:45:00,1.9753,1.9768,1.9753,1.9763,351480000.0
2008-05-29 23:00:00,1.9765,1.977,1.9762,1.9769,153060000.0
2008-05-29 23:15:00,1.9769,1.9769,1.97639,1.9767,131120000.0
2008-05-29 23:30:00,1.9767,1.9768,1.9761,1.9761,448940000.0
2008-05-29 23:45:00,1.97616,1.97628,1.975,1.975,332340000.0
2008-05-30 00:00:00,1.9751,1.977,1.9751,1.9769,105660000.0
2008-05-30 00:15:00,1.97645,1.9769,1.9755,1.9758,299260000.0
2008-05-30 00:30:00,1.9756,1.976,1.9755,1.9756,99980000.0
2008-05-30 00:45:00,1.9756,1.9758,1.97523,1.9758,308400000.0
2008-05-30 01:00:00,1.9758,1.9758,1.97377,1.97392,606979999.0
2008-05-30 01:15:00,1.9743,1.9744,1.97375,1.9744,323059999.0
2008-05-30 01:30:00,1.9744,1.975,1.9742,1.9747,120950000.0
2008-05-30 01:45:00,1.97442,1.9748,1.97433,1.9746,327810000.0
2008-05-30 02:00:00,1.9746,1.9746,1.9742,1.9743,303870000.0
2008-05-30 02:15:00,1.9743,1.97455,1.9743,1.9743,356520000.0
2008-05-30 02:30:00,1.9743,1.9744,1.9738,1.9739,375880000.0
2008-05-30 02:45:00,1.9739,1.9761,1.97346,1.9753,624290000.0
2008-05-30 03:00:00,1.9753,1.9756,1.975,1.9754,289769999.0
2008-05-30 03:15:00,1.9753,1.9757,1.97499,1.9756,139100000.0
2008-05-30 03:30:00,1.9756,1.9758,1.9746,1.9748,529200000.0
2008-05-30 03:45:00,1.9748,1.97555,1.97452,1.97555,514360000.0
2008-05-30 04:00:00,1.97555,1.9765,1.97551,1.976,375780000.0
2008-05-30 04:15:00,1.976,1.976,1.9755,1.9757,216970000.0
2008-05-30 04:30:00,1.9757,1.97652,1.97528,1.976,451500000.0
2008-05-30 04:45:00,1.976,1.977,1.9757,1.9769,707660000.0
2008-05-30 05:00:00,1.9769,1.9772,1.9763,1.9764,463390000.0
2008-05-30 05:15:00,1.9764,1.9768,1.9761,1.9764,761240001.0
2008-05-30 05:30:00,1.9764,1.9765,1.97515,1.9755,341460000.0
2008-05-30 05:45:00,1.9755,1.9763,1.9755,1.97598,998810000.0
2008-05-30 06:00:00,1.97602,1.9769,1.97575,1.9763,586460000.0
2008-05-30 06:15:00,1.9763,1.9768,1.97628,1.9766,143250000.0
2008-05-30 06:30:00,1.9766,1.97663,1.97621,1.97644,126700000.0
2008-05-30 06:45:00,1.97631,1.9766,1.9761,1.9763,403979999.0
2008-05-30 07:00:00,1.97634,1.977,1.97614,1.9767,473990000.0
2008-05-30 07:15:00,1.97675,1.9782,1.9765,1.9779,1098250000.0
2008-05-30 07:30:00,1.9779,1.97905,1.9778,1.9784,1316400004.0
2008-05-30 07:45:00,1.9785,1.9785,1.9774,1.9782,992099999.0
2008-05-30 08:00:00,1.9782,1.9782,1.9755,1.97665,2440112502.0
2008-05-30 08:15:00,1.9767,1.9778,1.9764,1.9768,1481575000.0
2008-05-30 08:30:00,1.9768,1.9774,1.976,1.9769,1384900000.0
2008-05-30 08:45:00,1.9769,1.9769,1.9744,1.9752,2606009999.0
2008-05-30 09:00:00,1.9752,1.97695,1.9749,1.9753,3749250002.0
2008-05-30 09:15:00,1.9753,1.97595,1.9744,1.97565,3162050003.0
2008-05-30 09:30:00,1.9757,1.9758,1.9732,1.9742,2754100403.0
2008-05-30 09:45:00,1.9742,1.9747,1.97335,1.9736,1348900000.0
2008-05-30 10:00:00,1.9736,1.9743,1.97075,1.9714,3072043998.0
2008-05-30 10:15:00,1.9714,1.97315,1.9712,1.9719,3272200001.0
2008-05-30 10:30:00,1.97185,1.97185,1.9695,1.9701,2044825000.0
2008-05-30 10:45:00,1.9701,1.9712,1.9696,1.971,2326299999.0
2008-05-30 11:00:00,1.971,1.9716,1.97005,1.97155,1917800000.0
2008-05-30 11:15:00,1.9716,1.97345,1.97135,1.9723,1380600000.0
2008-05-30 11:30:00,1.9723,1.9737,1.972,1.9733,2724700002.0
2008-05-30 11:45:00,1.9733,1.97345,1.97125,1.9713,1450420000.0
2008-05-30 12:00:00,1.9713,1.97335,1.9713,1.97335,2212299999.0
2008-05-30 12:15:00,1.97335,1.9741,1.9731,1.9741,883050001.0
2008-05-30 12:30:00,1.9741,1.97475,1.9724,1.973,899510000.0
2008-05-30 12:45:00,1.973,1.9739,1.9727,1.9733,870900000.0
2008-05-30 13:00:00,1.97345,1.9739,1.9718,1.9722,1836950000.0
2008-05-30 13:15:00,1.9722,1.9728,1.9712,1.9727,1435400001.0
2008-05-30 13:30:00,1.9727,1.9728,1.97145,1.97225,1787300001.0
2008-05-30 13:45:00,1.97225,1.973,1.9717,1.9729,650776500.0
2008-05-30 14:00:00,1.9729,1.9732,1.9718,1.97265,772900000.0
2008-05-30 14:15:00,1.97265,1.9735,1.9721,1.9726,727900000.0
2008-05-30 14:30:00,1.9726,1.97315,1.9712,1.9718,1215910000.0
2008-05-30 14:45:00,1.9718,1.97185,1.9696,1.97,1240200000.0
2008-05-30 15:00:00,1.9699,1.97,1.96845,1.96925,1934702000.0
2008-05-30 15:15:00,1.9692,1.9704,1.9692,1.96995,3329200000.0
2008-05-30 15:30:00,1.96995,1.9717,1.96995,1.9712,2526556000.0
2008-05-30 15:45:00,1.9712,1.9719,1.9703,1.9711,3331600001.0
2008-05-30 16:00:00,1.9713,1.97395,1.9709,1.9737,3546330000.0
2008-05-30 16:15:00,1.9737,1.9738,1.97225,1.9738,3456400002.0
2008-05-30 16:30:00,1.9738,1.97605,1.9733,1.9751,5734525000.0
2008-05-30 16:45:00,1.9751,1.9768,1.9748,1.9761,4173900000.0
2008-05-30 17:00:00,1.9761,1.9784,1.976,1.9782,3702099999.0
2008-05-30 17:15:00,1.9782,1.9787,1.97715,1.9781,3025200000.0
2008-05-30 17:30:00,1.9781,1.9796,1.9775,1.9796,2969650000.0
2008-05-30 17:45:00,1.9796,1.9801,1.979,1.979,2824150000.0
2008-05-30 18:00:00,1.979,1.9797,1.9784,1.9792,1292000000.0
2008-05-30 18:15:00,1.9792,1.9795,1.979,1.97905,1269800000.0
2008-05-30 18:30:00,1.97905,1.97995,1.9785,1.97865,1534899998.0
2008-05-30 18:45:00,1.9787,1.9789,1.9777,1.9778,790650000.0
2008-05-30 19:00:00,1.9778,1.9792,1.97775,1.9791,1206900000.0
2008-05-30 19:15:00,1.979,1.9793,1.97865,1.979,1137500000.0
2008-05-30 19:30:00,1.979,1.9808,1.979,1.9807,1234300000.0
2008-05-30 19:45:00,1.9807,1.9814,1.9805,1.9809,1534500000.0
2008-05-30 20:00:00,1.9809,1.9812,1.97985,1.9802,1305900000.0
2008-05-30 20:15:00,1.9802,1.9808,1.9801,1.9807,380000000.0
2008-05-30 20:30:00,1.9807,1.98135,1.9805,1.981,905300000.0
2008-05-30 20:45:00,1.98105,1.9812,1.9803,1.9803,1086100000.0
2008-05-30 21:00:00,1.9803,1.9808,1.9799,1.9803,696900000.0
2008-05-30 21:15:00,1.9803,1.9805,1.98,1.9803,311150000.0
2008-05-30 21:30:00,1.9803,1.981,1.98024,1.9809,269500000.0
2008-05-30 21:45:00,1.9809,1.9813,1.9808,1.9808,387700000.0
2008-05-30 22:00:00,1.9808,1.9812,1.9807,1.9811,499500000.0
2008-05-30 22:15:00,1.9812,1.9821,1.9811,1.982,708800000.0
2008-05-30 22:30:00,1.982,1.982,1.9816,1.982,404000000.0
2008-05-30 22:45:00,1.982,1.9822,1.9818,1.9819,286300000.0
2008-06-02 00:00:00,1.9769,1.9771,1.9758,1.9759,1024400000.0
2008-06-02 00:15:00,1.976,1.9764,1.9738,1.974,945600000.0
2008-06-02 00:30:00,1.9742,1.9746,1.9736,1.9739,1182000000.0
2008-06-02 00:45:00,1.974,1.9755,1.9737,1.975,866800000.0
2008-06-02 01:00:00,1.9748,1.9748,1.9731,1.9733,866800000.0
2008-06-02 01:15:00,1.9732,1.9738,1.973,1.9737,472800000.0
2008-06-02 01:30:00,1.974,1.9743,1.9737,1.9737,630400000.0
2008-06-02 01:45:00,1.9736,1.9746,1.9736,1.9741,945600000.0
2008-06-02 02:00:00,1.974,1.97475,1.9736,1.9736,396400000.0
2008-06-02 02:15:00,1.97365,1.9751,1.9733,1.9746,792795177.0
2008-06-02 02:30:00,1.9746,1.9765,1.9745,1.9763,644500000.0
2008-06-02 02:45:00,1.97635,1.9764,1.97499,1.9756,553400000.0
2008-06-02 03:00:00,1.9755,1.9758,1.9745,1.9745,457200000.0
2008-06-02 03:15:00,1.9745,1.9748,1.9731,1.9733,410200000.0
2008-06-02 03:30:00,1.9733,1.9734,1.9708,1.9713,1147900000.0
2008-06-02 03:45:00,1.9713,1.972,1.97115,1.9712,841600000.0
2008-06-02 04:00:00,1.9712,1.972,1.97085,1.97165,623600000.0
2008-06-02 04:15:00,1.97165,1.9725,1.97165,1.9724,415200000.0
2008-06-02 04:30:00,1.9724,1.9727,1.9721,1.9722,440300000.0
2008-06-02 04:45:00,1.9722,1.9722,1.97155,1.9721,239100000.0
2008-06-02 05:00:00,1.9721,1.9728,1.97189,1.97275,263850000.0
2008-06-02 05:15:00,1.9727,1.974,1.9726,1.9736,365400000.0
2008-06-02 05:30:00,1.9735,1.97375,1.97299,1.973,178580000.0
2008-06-02 05:45:00,1.973,1.973,1.97245,1.9729,168800000.0
2008-06-02 06:00:00,1.97295,1.9734,1.97266,1.9728,513000000.0
2008-06-02 06:15:00,1.9729,1.9732,1.97275,1.97292,401900000.0
2008-06-02 06:30:00,1.97315,1.9738,1.9731,1.9735,482400000.0
2008-06-02 06:45:00,1.9735,1.9744,1.97332,1.9741,342100000.0
2008-06-02 07:00:00,1.9741,1.9744,1.973,1.9736,586300000.0
2008-06-02 07:15:00,1.9736,1.9736,1.9734,1.9736,167300000.0
2008-06-02 07:30:00,1.9735,1.9735,1.97095,1.97095,1049900000.0
2008-06-02 07:45:00,1.97095,1.9723,1.9706,1.9715,1592498365.0
2008-06-02 08:00:00,1.9715,1.9725,1.9706,1.9724,1283000000.0
2008-06-02 08:15:00,1.9724,1.97285,1.9712,1.97135,1253700000.0
2008-06-02 08:30:00,1.9713,1.97135,1.9687,1.9691,2288070000.0
2008-06-02 08:45:00,1.9691,1.9703,1.9684,1.9701,1481300000.0
2008-06-02 09:00:00,1.9701,1.9716,1.9698,1.9699,2324500000.0
2008-06-02 09:15:00,1.9699,1.9699,1.9656,1.9657,3826650004.0
2008-06-02 09:30:00,1.9657,1.9667,1.9641,1.96585,3262310776.0
2008-06-02 09:45:00,1.9659,1.9672,1.9625,1.9625,2862000000.0
2008-06-02 10:00:00,1.9626,1.9635,1.9616,1.9623,3711995001.0
2008-06-02 10:15:00,1.9623,1.9624,1.9611,1.9615,2881300000.0
2008-06-02 10:30:00,1.9615,1.9634,1.95965,1.9633,3448660000.0
2008-06-02 10:45:00,1.9633,1.9646,1.9625,1.9643,3068899999.0
2008-06-02 11:00:00,1.9643,1.9647,1.9632,1.96325,2270300000.0
2008-06-02 11:15:00,1.96325,1.9634,1.96195,1.962,2973500001.0
2008-06-02 11:30:00,1.962,1.96245,1.9611,1.9617,2829300001.0
2008-06-02 11:45:00,1.9617,1.9622,1.9611,1.9619,2453500002.0
2008-06-02 12:00:00,1.9619,1.9632,1.9616,1.9631,2075399999.0
2008-06-02 12:15:00,1.9631,1.9636,1.9625,1.963,1935600000.0
2008-06-02 12:30:00,1.963,1.964,1.9618,1.96235,1673900000.0
2008-06-02 12:45:00,1.96235,1.9632,1.962,1.9627,1849400000.0
2008-06-02 13:00:00,1.9625,1.9625,1.9615,1.9617,2140845000.0
2008-06-02 13:15:00,1.9617,1.963,1.9614,1.9618,2412249999.0
2008-06-02 13:30:00,1.9617,1.9625,1.9606,1.9612,2231200000.0
2008-06-02 13:45:00,1.9611,1.9613,1.9605,1.9606,2221350000.0
2008-06-02 14:00:00,1.96065,1.96185,1.9601,1.9613,2669100000.0
2008-06-02 14:15:00,1.9612,1.9618,1.9605,1.96105,4057900001.0
2008-06-02 14:30:00,1.96105,1.9623,1.9607,1.9612,2914250000.0
2008-06-02 14:45:00,1.9612,1.9622,1.961,1.9613,3036400000.0
2008-06-02 15:00:00,1.9613,1.9622,1.96025,1.9607,3222437500.0
2008-06-02 15:15:00,1.9607,1.9626,1.9607,1.9617,3324250000.0
2008-06-02 15:30:00,1.9617,1.9626,1.9613,1.96235,2619000000.0
2008-06-02 15:45:00,1.9623,1.9637,1.9623,1.9629,3255900000.0
2008-06-02 16:00:00,1.9629,1.9643,1.96005,1.96385,3594624329.0
2008-06-02 16:15:00,1.9638,1.9658,1.9635,1.9645,3233000000.0
2008-06-02 16:30:00,1.96455,1.96515,1.96365,1.9643,3232500003.0
2008-06-02 16:45:00,1.9643,1.9643,1.9625,1.9635,3420099999.0
2008-06-02 17:00:00,1.96355,1.9666,1.96355,1.9657,3445080000.0
2008-06-02 17:15:00,1.9657,1.9663,1.9652,1.9661,2291000000.0
2008-06-02 17:30:00,1.9661,1.9675,1.9655,1.9669,2454400000.0
2008-06-02 17:45:00,1.9669,1.9673,1.96625,1.9665,2556500000.0
2008-06-02 18:00:00,1.9665,1.9667,1.9654,1.9661,1644175000.0
2008-06-02 18:15:00,1.9661,1.9663,1.9654,1.9655,910162500.0
2008-06-02 18:30:00,1.9655,1.9678,1.965,1.9665,2309512500.0
2008-06-02 18:45:00,1.9665,1.9667,1.965,1.96575,1903600000.0
2008-06-02 19:00:00,1.9658,1.9659,1.9651,1.9657,2381500000.0
2008-06-02 19:15:00,1.9657,1.9662,1.9649,1.96505,1218500000.0
2008-06-02 19:30:00,1.9651,1.9667,1.965,1.9662,1165800000.0
2008-06-02 19:45:00,1.9663,1.9663,1.9655,1.9659,1061000000.0
2008-06-02 20:00:00,1.9658,1.96655,1.9651,1.9665,1073200000.0
2008-06-02 20:15:00,1.9665,1.9666,1.9653,1.9653,876500000.0
2008-06-02 20:30:00,1.96545,1.9666,1.9653,1.96645,539000000.0
2008-06-02 20:45:00,1.9665,1.96655,1.9653,1.9653,805600000.0
2008-06-02 21:00:00,1.96535,1.96635,1.9653,1.96625,311000000.0
2008-06-02 21:15:00,1.9663,1.9663,1.9654,1.9658,485600000.0
2008-06-02 21:30:00,1.9658,1.9662,1.9655,1.96595,212800000.0
2008-06-02 21:45:00,1.96595,1.96645,1.96575,1.9662,648900000.0
2008-06-02 22:00:00,1.9661,1.96715,1.96605,1.96705,281864850.0
2008-06-02 22:15:00,1.9671,1.96725,1.9668,1.96725,179200000.0
2008-06-02 22:30:00,1.96715,1.96725,1.966,1.96705,227600000.0
2008-06-02 22:45:00,1.9671,1.9672,1.96675,1.967,150900000.0
2008-06-02 23:00:00,1.967,1.9677,1.967,1.9672,172400000.0
2008-06-02 23:15:00,1.9672,1.9675,1.96695,1.96745,229700000.0
2008-06-02 23:30:00,1.96745,1.9677,1.9668,1.9668,170700000.0
2008-06-02 23:45:00,1.9668,1.9668,1.96515,1.9655,256800000.0
2008-06-03 00:00:00,1.9655,1.9662,1.9655,1.9659,125700000.0
2008-06-03 00:15:00,1.9659,1.9668,1.9654,1.9662,319600000.0
2008-06-03 00:30:00,1.9664,1.9666,1.9661,1.9666,84600000.0
2008-06-03 00:45:00,1.9666,1.9666,1.9653,1.9653,255800000.0
2008-06-03 01:00:00,1.9653,1.9658,1.9652,1.9652,184600000.0
2008-06-03 01:15:00,1.9652,1.96525,1.9649,1.965,289600000.0
2008-06-03 01:30:00,1.96495,1.96535,1.96489,1.965,416600000.0
2008-06-03 01:45:00,1.965,1.965,1.9645,1.96453,126100000.0
2008-06-03 02:00:00,1.965,1.965,1.96375,1.9641,354300000.0
2008-06-03 02:15:00,1.9641,1.9646,1.9639,1.9644,380800000.0
2008-06-03 02:30:00,1.9644,1.9644,1.96348,1.9641,227800000.0
2008-06-03 02:45:00,1.9641,1.9641,1.9638,1.9639,159100000.0
2008-06-03 03:00:00,1.9639,1.9639,1.9632,1.9632,106850000.0
2008-06-03 03:15:00,1.9632,1.96325,1.96234,1.9626,362890000.0
2008-06-03 03:30:00,1.9628,1.9638,1.9625,1.96375,637350000.0
2008-06-03 03:45:00,1.9638,1.9645,1.9638,1.9641,495500000.0
2008-06-03 04:00:00,1.9641,1.96445,1.964,1.9641,411900000.0
2008-06-03 04:15:00,1.9641,1.96475,1.96395,1.9641,472200000.0
2008-06-03 04:30:00,1.9639,1.96425,1.9637,1.9638,429000000.0
2008-06-03 04:45:00,1.9638,1.9643,1.9637,1.96425,291200000.0
2008-06-03 05:00:00,1.96425,1.96505,1.96425,1.96435,411190000.0
2008-06-03 05:15:00,1.96435,1.96435,1.9631,1.9633,515500000.0
2008-06-03 05:30:00,1.9633,1.9635,1.96282,1.96299,269900000.0
2008-06-03 05:45:00,1.9631,1.96345,1.9626,1.9633,154730000.0
2008-06-03 06:00:00,1.9633,1.96345,1.9629,1.9629,323230000.0
2008-06-03 06:15:00,1.96295,1.9631,1.9626,1.9627,438500000.0
2008-06-03 06:30:00,1.9627,1.9632,1.9626,1.96275,719930000.0
2008-06-03 06:45:00,1.96275,1.96275,1.9613,1.9616,839430000.0
2008-06-03 07:00:00,1.9617,1.96295,1.9616,1.9623,825130000.0
2008-06-03 07:15:00,1.9623,1.9634,1.9623,1.9634,1051720000.0
2008-06-03 07:30:00,1.9634,1.9645,1.9634,1.9636,854440000.0
2008-06-03 07:45:00,1.9637,1.9642,1.96345,1.9642,504830000.0
2008-06-03 08:00:00,1.96425,1.96465,1.9611,1.9616,1143910000.0
2008-06-03 08:15:00,1.9616,1.96295,1.9615,1.962,763855000.0
2008-06-03 08:30:00,1.96205,1.9634,1.96105,1.9627,1463470000.0
2008-06-03 08:45:00,1.9627,1.96295,1.9613,1.9614,989200000.0
2008-06-03 09:00:00,1.9614,1.9629,1.9613,1.96255,1313930000.0
2008-06-03 09:15:00,1.9626,1.9637,1.9625,1.9634,1227530000.0
2008-06-03 09:30:00,1.9634,1.96435,1.9629,1.9641,1296900000.0
2008-06-03 09:45:00,1.96415,1.9655,1.9631,1.9652,1739220000.0
2008-06-03 10:00:00,1.9652,1.9662,1.96475,1.96575,2491680000.0
2008-06-03 10:15:00,1.96575,1.9688,1.96575,1.9675,2340300000.0
2008-06-03 10:30:00,1.9675,1.9676,1.9659,1.9669,2149900000.0
2008-06-03 10:45:00,1.96695,1.9684,1.96695,1.9682,1549400000.0
2008-06-03 11:00:00,1.9682,1.96835,1.9671,1.96795,1454000000.0
2008-06-03 11:15:00,1.96795,1.9687,1.96655,1.96715,1851000000.0
2008-06-03 11:30:00,1.96715,1.96715,1.96435,1.9652,1823400000.0
2008-06-03 11:45:00,1.9652,1.9663,1.9647,1.96575,1820330000.0
2008-06-03 12:00:00,1.96575,1.96725,1.96555,1.96725,1396700000.0
2008-06-03 12:15:00,1.96725,1.9676,1.967,1.9671,983600000.0
2008-06-03 12:30:00,1.9671,1.96775,1.96675,1.9676,1490360000.0
2008-06-03 12:45:00,1.9676,1.9688,1.96745,1.96785,1490800000.0
2008-06-03 13:00:00,1.96785,1.96805,1.9668,1.9668,1042200000.0
2008-06-03 13:15:00,1.9668,1.96775,1.966,1.9669,1600500000.0
2008-06-03 13:30:00,1.967,1.9682,1.9667,1.96815,959200000.0
2008-06-03 13:45:00,1.96825,1.9697,1.96765,1.9697,1460700000.0
2008-06-03 14:00:00,1.96965,1.9717,1.96935,1.97075,1447900000.0
2008-06-03 14:15:00,1.97075,1.9728,1.9706,1.9728,1843100000.0
2008-06-03 14:30:00,1.97275,1.9733,1.9718,1.9728,1996650000.0
2008-06-03 14:45:00,1.9728,1.97405,1.972,1.9739,1468100000.0
2008-06-03 15:00:00,1.974,1.974,1.96705,1.96735,3209602499.0
2008-06-03 15:15:00,1.96735,1.9676,1.9625,1.965,3378980000.0
2008-06-03 15:30:00,1.965,1.9669,1.9632,1.9633,2811500000.0
2008-06-03 15:45:00,1.96325,1.9639,1.96205,1.9629,2594529999.0
2008-06-03 16:00:00,1.96285,1.9629,1.9605,1.96115,2905630000.0
2008-06-03 16:15:00,1.9612,1.96465,1.96095,1.96415,2556600000.0
2008-06-03 16:30:00,1.96425,1.96555,1.9636,1.96385,1763300000.0
2008-06-03 16:45:00,1.96385,1.9663,1.96385,1.9663,1569800000.0
2008-06-03 17:00:00,1.9663,1.9666,1.9641,1.96425,2072600000.0
2008-06-03 17:15:00,1.9642,1.9647,1.9635,1.9641,1536000000.0
2008-06-03 17:30:00,1.9641,1.9655,1.964,1.9647,1796500000.0
2008-06-03 17:45:00,1.9647,1.96545,1.9647,1.96475,889800000.0
2008-06-03 18:00:00,1.96475,1.965,1.9637,1.9643,1072300000.0
2008-06-03 18:15:00,1.96435,1.9646,1.96385,1.9643,656300000.0
2008-06-03 18:30:00,1.9643,1.9647,1.96395,1.96425,682500000.0
2008-06-03 18:45:00,1.96425,1.96475,1.9637,1.964,1078530000.0
2008-06-03 19:00:00,1.964,1.96425,1.96325,1.96335,610200000.0
2008-06-03 19:15:00,1.96335,1.96355,1.9614,1.9626,1355225000.0
2008-06-03 19:30:00,1.9626,1.96325,1.9619,1.9622,1388430000.0
2008-06-03 19:45:00,1.9622,1.964,1.96165,1.9636,1060900000.0
2008-06-03 20:00:00,1.9636,1.964,1.96345,1.9639,1148700000.0
2008-06-03 20:15:00,1.96395,1.96465,1.96375,1.96415,957900000.0
2008-06-03 20:30:00,1.9641,1.96435,1.9639,1.964,768400000.0
2008-06-03 20:45:00,1.9641,1.9653,1.96395,1.9652,739000000.0
2008-06-03 21:00:00,1.9653,1.96555,1.96375,1.9644,932000000.0
2008-06-03 21:15:00,1.9644,1.9652,1.96425,1.96475,533300000.0
2008-06-03 21:30:00,1.9648,1.96485,1.9642,1.96425,449460000.0
2008-06-03 21:45:00,1.9643,1.9648,1.96425,1.96475,247000000.0
2008-06-03 22:00:00,1.96475,1.9648,1.9639,1.96395,340910000.0
2008-06-03 22:15:00,1.9639,1.9646,1.9636,1.96435,297960000.0
2008-06-03 22:30:00,1.9643,1.96445,1.96325,1.96325,269070000.0
2008-06-03 22:45:00,1.96325,1.964,1.9627,1.96345,579830000.0
2008-06-03 23:00:00,1.96345,1.96345,1.9627,1.9627,282600000.0
2008-06-03 23:15:00,1.9627,1.9632,1.9626,1.963,196400000.0
2008-06-03 23:30:00,1.963,1.963,1.96152,1.9621,205500000.0
2008-06-03 23:45:00,1.9621,1.96235,1.96145,1.9615,421400000.0
2008-06-04 00:00:00,1.9615,1.9624,1.9615,1.9624,313700000.0
2008-06-04 00:15:00,1.9624,1.96255,1.962,1.96219,479380000.0
2008-06-04 00:30:00,1.9622,1.96265,1.96178,1.96192,316400000.0
2008-06-04 00:45:00,1.9621,1.9621,1.96178,1.9619,91500000.0
2008-06-04 01:00:00,1.96187,1.9632,1.9618,1.9627,465500000.0
2008-06-04 01:15:00,1.9626,1.96285,1.96225,1.96225,234300000.0
2008-06-04 01:30:00,1.9623,1.9633,1.9616,1.96185,522200001.0
2008-06-04 01:45:00,1.96185,1.9621,1.9615,1.96185,260200000.0
2008-06-04 02:00:00,1.96185,1.9626,1.96155,1.9623,380500000.0
2008-06-04 02:15:00,1.9623,1.96275,1.96182,1.9627,119200000.0
2008-06-04 02:30:00,1.9627,1.9627,1.9623,1.96235,139800000.0
2008-06-04 02:45:00,1.9623,1.9627,1.9623,1.96265,156000000.0
2008-06-04 03:00:00,1.9626,1.96295,1.9618,1.9621,237700000.0
2008-06-04 03:15:00,1.9621,1.9621,1.96175,1.9618,273000000.0
2008-06-04 03:30:00,1.9618,1.96255,1.9614,1.96165,497980000.0
2008-06-04 03:45:00,1.96165,1.9622,1.9616,1.96185,264900000.0
2008-06-04 04:00:00,1.96195,1.9622,1.96145,1.96175,275800000.0
2008-06-04 04:15:00,1.96175,1.96255,1.9617,1.962,214500000.0
2008-06-04 04:30:00,1.962,1.96235,1.9616,1.96195,255900000.0
2008-06-04 04:45:00,1.96195,1.96265,1.96195,1.9624,335200000.0
2008-06-04 05:00:00,1.9624,1.9629,1.9623,1.9629,288200000.0
2008-06-04 05:15:00,1.9628,1.9631,1.96244,1.9628,321300000.0
2008-06-04 05:30:00,1.9628,1.9635,1.9627,1.9634,211100000.0
2008-06-04 05:45:00,1.9634,1.9634,1.963,1.9633,277900000.0
2008-06-04 06:00:00,1.9633,1.9636,1.963,1.9631,295300000.0
2008-06-04 06:15:00,1.9631,1.9631,1.96248,1.963,232100000.0
2008-06-04 06:30:00,1.9629,1.963,1.9619,1.9626,343299998.0
2008-06-04 06:45:00,1.9626,1.9629,1.9625,1.9629,383000000.0
2008-06-04 07:00:00,1.963,1.9637,1.96265,1.963,532400000.0
2008-06-04 07:15:00,1.963,1.9631,1.9616,1.9617,311600000.0
2008-06-04 07:30:00,1.9617,1.96215,1.9611,1.962,918735000.0
2008-06-04 07:45:00,1.962,1.9622,1.96145,1.96185,870400001.0
2008-06-04 08:00:00,1.9618,1.96195,1.9566,1.95795,2873475604.0
2008-06-04 08:15:00,1.9579,1.958,1.9555,1.9568,2569300000.0
2008-06-04 08:30:00,1.95685,1.95705,1.9558,1.95675,1848370000.0
2008-06-04 08:45:00,1.9568,1.95845,1.95675,1.9575,1626450000.0
2008-06-04 09:00:00,1.9575,1.9579,1.95555,1.956,1703000000.0
2008-06-04 09:15:00,1.95605,1.95655,1.954,1.9562,1868000000.0
2008-06-04 09:30:00,1.9562,1.95745,1.9543,1.9557,1677930000.0
2008-06-04 09:45:00,1.95565,1.95655,1.9554,1.95625,1768500000.0
2008-06-04 10:00:00,1.9562,1.9567,1.9554,1.9567,1320500000.0
2008-06-04 10:15:00,1.9566,1.958,1.95555,1.9572,1578400000.0
2008-06-04 10:30:00,1.9572,1.9572,1.95415,1.956,2005700000.0
2008-06-04 10:45:00,1.956,1.9573,1.9536,1.95535,1977300000.0
2008-06-04 11:00:00,1.9553,1.95535,1.9535,1.95455,1492700000.0
2008-06-04 11:15:00,1.95455,1.9551,1.9543,1.9547,740750000.0
2008-06-04 11:30:00,1.95465,1.95585,1.95455,1.95585,837400000.0
2008-06-04 11:45:00,1.95585,1.9561,1.955,1.95605,855500000.0
2008-06-04 12:00:00,1.95605,1.95705,1.9554,1.9559,919950000.0
2008-06-04 12:15:00,1.9559,1.956,1.9555,1.9558,566200000.0
2008-06-04 12:30:00,1.9558,1.9568,1.9549,1.9557,803000000.0
2008-06-04 12:45:00,1.9557,1.9577,1.9556,1.9575,1046300000.0
2008-06-04 13:00:00,1.95745,1.9577,1.9559,1.9564,1067600000.0
2008-06-04 13:15:00,1.9564,1.9568,1.9545,1.95455,1117500000.0
2008-06-04 13:30:00,1.9545,1.9566,1.9545,1.9565,1034400000.0
2008-06-04 13:45:00,1.95655,1.9569,1.9563,1.9568,589900000.0
2008-06-04 14:00:00,1.9568,1.9574,1.9558,1.95615,782300000.0
2008-06-04 14:15:00,1.9565,1.9568,1.9546,1.9559,1563775000.0
2008-06-04 14:30:00,1.9559,1.957,1.95555,1.956,1131740000.0
2008-06-04 14:45:00,1.956,1.95725,1.9555,1.956,1073400000.0
2008-06-04 15:00:00,1.956,1.9569,1.9558,1.9562,1395600000.0
2008-06-04 15:15:00,1.9562,1.95625,1.95525,1.95575,1280600000.0
2008-06-04 15:30:00,1.9557,1.956,1.95465,1.9547,1372200000.0
2008-06-04 15:45:00,1.9547,1.9556,1.95295,1.9553,1981360000.0
2008-06-04 16:00:00,1.9553,1.95535,1.953,1.95415,1243000000.0
2008-06-04 16:15:00,1.9542,1.95455,1.9537,1.9538,1416300000.0
2008-06-04 16:30:00,1.9538,1.95545,1.9534,1.9542,2432900000.0
2008-06-04 16:45:00,1.9542,1.95575,1.95345,1.95345,1669200000.0
2008-06-04 17:00:00,1.95345,1.954,1.9526,1.9536,1469000000.0
2008-06-04 17:15:00,1.9535,1.95425,1.95315,1.9536,1466700000.0
2008-06-04 17:30:00,1.9536,1.95445,1.9536,1.9542,652100000.0
2008-06-04 17:45:00,1.9542,1.9548,1.954,1.9546,867700000.0
2008-06-04 18:00:00,1.9546,1.9549,1.95275,1.953,890400000.0
2008-06-04 18:15:00,1.953,1.95385,1.95295,1.9537,991200000.0
2008-06-04 18:30:00,1.9538,1.95445,1.95325,1.9543,938855000.0
2008-06-04 18:45:00,1.95435,1.95555,1.9542,1.9548,587100000.0
2008-06-04 19:00:00,1.9548,1.95565,1.95465,1.9547,621100000.0
2008-06-04 19:15:00,1.9547,1.95545,1.9547,1.9551,342700000.0
2008-06-04 19:30:00,1.955,1.9552,1.95455,1.95495,451400000.0
2008-06-04 19:45:00,1.95495,1.9557,1.95485,1.9555,530300000.0
2008-06-04 20:00:00,1.9555,1.95565,1.9548,1.95495,428000000.0
2008-06-04 20:15:00,1.95495,1.95505,1.95455,1.95485,461700000.0
2008-06-04 20:30:00,1.9548,1.95515,1.95475,1.95505,335500000.0
2008-06-04 20:45:00,1.955,1.95515,1.9538,1.95495,862900000.0
2008-06-04 21:00:00,1.95495,1.9551,1.9543,1.9547,366500000.0
2008-06-04 21:15:00,1.9547,1.9551,1.9541,1.9547,517900000.0
2008-06-04 21:30:00,1.9547,1.9548,1.9544,1.9545,357400000.0
2008-06-04 21:45:00,1.95455,1.9547,1.95405,1.9545,419300000.0
2008-06-04 22:00:00,1.9545,1.95455,1.9536,1.9541,116100000.0
2008-06-04 22:15:00,1.95415,1.9554,1.9541,1.95455,209800000.0
2008-06-04 22:30:00,1.9547,1.95525,1.9546,1.9551,251300000.0
2008-06-04 22:45:00,1.9551,1.9557,1.955,1.95545,324100000.0
2008-06-04 23:00:00,1.9555,1.9555,1.95446,1.9546,191800000.0
2008-06-04 23:15:00,1.9546,1.9547,1.95363,1.95363,136700000.0
2008-06-04 23:30:00,1.9541,1.9543,1.9535,1.9538,260600000.0
2008-06-04 23:45:00,1.9538,1.95415,1.9534,1.9538,365100000.0
2008-06-05 00:00:00,1.9538,1.9541,1.9536,1.9537,239700000.0
2008-06-05 00:15:00,1.95356,1.954,1.95346,1.9536,133600000.0
2008-06-05 00:30:00,1.9536,1.9537,1.95322,1.9537,274530000.0
2008-06-05 00:45:00,1.9537,1.9538,1.95337,1.95338,264600000.0
2008-06-05 01:00:00,1.95355,1.95425,1.9535,1.95375,383800000.0
2008-06-05 01:15:00,1.95375,1.954,1.95358,1.9538,295900000.0
2008-06-05 01:30:00,1.9538,1.954,1.95355,1.95361,394600000.0
2008-06-05 01:45:00,1.9538,1.9538,1.95347,1.9536,227500000.0
2008-06-05 02:00:00,1.9536,1.9537,1.9531,1.9533,392500000.0
2008-06-05 02:15:00,1.9533,1.9533,1.9528,1.953,755600000.0
2008-06-05 02:30:00,1.953,1.9532,1.9528,1.9531,505100000.0
2008-06-05 02:45:00,1.9531,1.9534,1.9527,1.9528,857900000.0
2008-06-05 03:00:00,1.9528,1.9528,1.9522,1.9526,528300000.0
2008-06-05 03:15:00,1.95265,1.9528,1.9508,1.9508,960200000.0
2008-06-05 03:30:00,1.9508,1.952,1.9507,1.951,1196500000.0
2008-06-05 03:45:00,1.951,1.9512,1.95075,1.9512,961000000.0
2008-06-05 04:00:00,1.9512,1.95125,1.9506,1.9508,601800000.0
2008-06-05 04:15:00,1.9508,1.9509,1.95025,1.9503,638200000.0
2008-06-05 04:30:00,1.9503,1.9507,1.95015,1.95025,294300000.0
2008-06-05 04:45:00,1.95025,1.9516,1.95005,1.9511,478100000.0
2008-06-05 05:00:00,1.9511,1.9513,1.95066,1.9513,263520000.0
2008-06-05 05:15:00,1.9512,1.95135,1.951,1.9511,159400000.0
2008-06-05 05:30:00,1.9511,1.9512,1.95085,1.9512,179000000.0
2008-06-05 05:45:00,1.9512,1.9513,1.9508,1.951,335500000.0
2008-06-05 06:00:00,1.9508,1.9513,1.9508,1.95115,382900000.0
2008-06-05 06:15:00,1.95115,1.9513,1.951,1.9512,555600000.0
2008-06-05 06:30:00,1.95092,1.9514,1.95079,1.9514,568100000.0
2008-06-05 06:45:00,1.9514,1.9519,1.95099,1.9512,514600000.0
2008-06-05 07:00:00,1.95092,1.9513,1.9505,1.9508,520000000.0
2008-06-05 07:15:00,1.9507,1.9507,1.95005,1.9503,460400000.0
2008-06-05 07:30:00,1.9503,1.95175,1.9503,1.9516,714500000.0
2008-06-05 07:45:00,1.9516,1.9524,1.9516,1.9522,844000000.0
2008-06-05 08:00:00,1.952,1.9522,1.94905,1.9494,1383920000.0
2008-06-05 08:15:00,1.9494,1.9508,1.9492,1.95015,1385800000.0
2008-06-05 08:30:00,1.9502,1.95135,1.9497,1.95105,1771500001.0
2008-06-05 08:45:00,1.9511,1.95365,1.95105,1.9531,2668500000.0
2008-06-05 09:00:00,1.95295,1.9531,1.9502,1.9512,2496900000.0
2008-06-05 09:15:00,1.9512,1.95225,1.95075,1.952,1524400000.0
2008-06-05 09:30:00,1.95195,1.9522,1.951,1.95145,2400599999.0
2008-06-05 09:45:00,1.95145,1.9519,1.9501,1.9501,2365000000.0
2008-06-05 10:00:00,1.9501,1.9506,1.9497,1.9503,3033199999.0
2008-06-05 10:15:00,1.9503,1.95035,1.94925,1.9494,2219760000.0
2008-06-05 10:30:00,1.9494,1.95015,1.9485,1.9486,2197999999.0
2008-06-05 10:45:00,1.9487,1.94905,1.948,1.94855,2415400000.0
2008-06-05 11:00:00,1.9486,1.9494,1.94835,1.9486,1011100000.0
2008-06-05 11:15:00,1.9486,1.9501,1.9486,1.94925,1261900000.0
2008-06-05 11:30:00,1.9492,1.9492,1.9477,1.9478,1182400000.0
2008-06-05 11:45:00,1.9478,1.94785,1.9461,1.94765,1930200000.0
2008-06-05 12:00:00,1.94765,1.94845,1.9464,1.94845,1676900000.0
2008-06-05 12:15:00,1.94835,1.9484,1.94695,1.9473,1079600000.0
2008-06-05 12:30:00,1.94735,1.94785,1.947,1.9472,1024900000.0
2008-06-05 12:45:00,1.9473,1.94845,1.9463,1.9472,1364200000.0
2008-06-05 13:00:00,1.9472,1.9483,1.9463,1.94815,1185200000.0
2008-06-05 13:15:00,1.94815,1.95,1.9478,1.9492,1736900000.0
2008-06-05 13:30:00,1.9492,1.95025,1.949,1.94965,1478200000.0
2008-06-05 13:45:00,1.9497,1.95155,1.9497,1.95065,1864700000.0
2008-06-05 14:00:00,1.95065,1.9511,1.95015,1.9502,1124400000.0
2008-06-05 14:15:00,1.9502,1.95045,1.9493,1.94965,1561800000.0
2008-06-05 14:30:00,1.9495,1.9496,1.9476,1.9482,2866302000.0
2008-06-05 14:45:00,1.9482,1.95115,1.9482,1.95035,3166940000.0
2008-06-05 15:00:00,1.9503,1.95245,1.9487,1.95235,3125700000.0
2008-06-05 15:15:00,1.9523,1.95265,1.9494,1.9508,2866300000.0
2008-06-05 15:30:00,1.9508,1.9564,1.95055,1.95505,2653900000.0
2008-06-05 15:45:00,1.95505,1.95605,1.95445,1.9547,2144900000.0
2008-06-05 16:00:00,1.9547,1.95665,1.9545,1.9545,2969500000.0
2008-06-05 16:15:00,1.9545,1.9556,1.95335,1.95505,2259900000.0
2008-06-05 16:30:00,1.95505,1.9551,1.9538,1.95405,1668100000.0
2008-06-05 16:45:00,1.95405,1.9549,1.95345,1.95455,1485100000.0
2008-06-05 17:00:00,1.95455,1.9559,1.9538,1.95515,2127600000.0
2008-06-05 17:15:00,1.95515,1.9552,1.9546,1.955,1113100000.0
2008-06-05 17:30:00,1.95505,1.95515,1.95455,1.9547,775600000.0
2008-06-05 17:45:00,1.95475,1.9571,1.9547,1.95595,1551800000.0
2008-06-05 18:00:00,1.95595,1.9561,1.9546,1.9555,1375100000.0
2008-06-05 18:15:00,1.9555,1.9555,1.9547,1.9549,868500000.0
2008-06-05 18:30:00,1.9549,1.9554,1.95465,1.95505,903900000.0
2008-06-05 18:45:00,1.95505,1.9561,1.955,1.9558,793200000.0
2008-06-05 19:00:00,1.9558,1.9562,1.9555,1.9562,543700000.0
2008-06-05 19:15:00,1.95625,1.95655,1.95575,1.95655,487400000.0
2008-06-05 19:30:00,1.9565,1.9571,1.9563,1.9563,590800000.0
2008-06-05 19:45:00,1.9563,1.95635,1.9561,1.95615,290500000.0
2008-06-05 20:00:00,1.95615,1.9573,1.95615,1.9573,661000000.0
2008-06-05 20:15:00,1.95725,1.9582,1.957,1.95805,805700000.0
2008-06-05 20:30:00,1.95805,1.95875,1.95765,1.95815,662600000.0
2008-06-05 20:45:00,1.95825,1.9597,1.95795,1.9592,695800000.0
2008-06-05 21:00:00,1.95925,1.95925,1.958,1.95815,554300000.0
2008-06-05 21:15:00,1.95815,1.9594,1.958,1.9589,548500000.0
2008-06-05 21:30:00,1.9589,1.9589,1.9584,1.9588,435700000.0
2008-06-05 21:45:00,1.95875,1.9592,1.95835,1.959,442400000.0
2008-06-05 22:00:00,1.959,1.959,1.9579,1.9583,340100000.0
2008-06-05 22:15:00,1.9583,1.9587,1.95805,1.9582,433580000.0
2008-06-05 22:30:00,1.9582,1.9588,1.9576,1.9583,406340000.0
2008-06-05 22:45:00,1.9583,1.9583,1.95761,1.95815,215300000.0
2008-06-05 23:00:00,1.9581,1.95905,1.95787,1.9587,205700000.0
2008-06-05 23:15:00,1.959,1.959,1.9578,1.9579,177500000.0
2008-06-05 23:30:00,1.95785,1.9579,1.957,1.9572,256500000.0
2008-06-05 23:45:00,1.9572,1.9575,1.95705,1.9575,365900000.0
2008-06-06 00:00:00,1.9575,1.958,1.9574,1.9575,377200000.0
2008-06-06 00:15:00,1.9575,1.9587,1.9575,1.9579,612700000.0
2008-06-06 00:30:00,1.9578,1.9579,1.95722,1.95728,179250000.0
2008-06-06 00:45:00,1.95743,1.9579,1.9573,1.95745,189860000.0
2008-06-06 01:00:00,1.95745,1.95775,1.9574,1.9577,391200000.0
2008-06-06 01:15:00,1.95775,1.9587,1.9577,1.9582,535600000.0
2008-06-06 01:30:00,1.95803,1.9583,1.95781,1.9582,256700000.0
2008-06-06 01:45:00,1.95801,1.9596,1.95795,1.9588,654600000.0
2008-06-06 02:00:00,1.9588,1.9593,1.95826,1.959,328600001.0
2008-06-06 02:15:00,1.959,1.9597,1.95879,1.9596,537100000.0
2008-06-06 02:30:00,1.9596,1.9596,1.959,1.9595,878200001.0
2008-06-06 02:45:00,1.9595,1.9595,1.9582,1.9583,923800000.0
2008-06-06 03:00:00,1.9585,1.9586,1.95741,1.95767,748900000.0
2008-06-06 03:15:00,1.95805,1.9583,1.95805,1.9581,370600000.0
2008-06-06 03:30:00,1.9581,1.9582,1.9574,1.958,453900000.0
2008-06-06 03:45:00,1.958,1.95865,1.95762,1.95785,612400000.0
2008-06-06 04:00:00,1.95835,1.95905,1.9581,1.9587,624900005.0
2008-06-06 04:15:00,1.9587,1.95915,1.9587,1.9589,524500001.0
2008-06-06 04:30:00,1.9589,1.9589,1.9585,1.9587,335200000.0
2008-06-06 04:45:00,1.9587,1.9587,1.95822,1.9587,174000000.0
2008-06-06 05:00:00,1.9587,1.9587,1.9581,1.9582,265740000.0
2008-06-06 05:15:00,1.9582,1.9582,1.95763,1.9581,245600000.0
2008-06-06 05:30:00,1.95805,1.9583,1.95772,1.95805,326200000.0
2008-06-06 05:45:00,1.95805,1.9588,1.95775,1.9585,804100000.0
2008-06-06 06:00:00,1.9584,1.9585,1.9576,1.95825,593499999.0
2008-06-06 06:15:00,1.95825,1.9585,1.95782,1.958,289000000.0
2008-06-06 06:30:00,1.9582,1.9583,1.9566,1.9566,491300000.0
2008-06-06 06:45:00,1.9566,1.9575,1.95641,1.95646,755000000.0
2008-06-06 07:00:00,1.9566,1.9571,1.95643,1.95695,851900002.0
2008-06-06 07:15:00,1.95695,1.95775,1.95695,1.9577,532599998.0
2008-06-06 07:30:00,1.9577,1.959,1.9576,1.9589,764000000.0
2008-06-06 07:45:00,1.95895,1.9604,1.95715,1.9579,1824600001.0
2008-06-06 08:00:00,1.9579,1.9579,1.9568,1.9572,969300000.0
2008-06-06 08:15:00,1.95725,1.9578,1.9568,1.9577,340200000.0
2008-06-06 08:30:00,1.9577,1.9586,1.95735,1.9577,759900000.0
2008-06-06 08:45:00,1.9577,1.9584,1.9562,1.9579,1133200000.0
2008-06-06 09:00:00,1.9579,1.9579,1.956,1.9561,864600000.0
2008-06-06 09:15:00,1.9561,1.9567,1.9552,1.95545,934800000.0
2008-06-06 09:30:00,1.9555,1.956,1.9543,1.95545,921000000.0
2008-06-06 09:45:00,1.9554,1.9563,1.9551,1.95565,1270780000.0
2008-06-06 10:00:00,1.95565,1.9557,1.95455,1.9548,1273400000.0
2008-06-06 10:15:00,1.95475,1.95625,1.95465,1.956,963700000.0
2008-06-06 10:30:00,1.956,1.95645,1.95575,1.9559,721700000.0
2008-06-06 10:45:00,1.9559,1.95665,1.9554,1.95615,1182000000.0
2008-06-06 11:00:00,1.9561,1.95645,1.9546,1.95525,1081300000.0
2008-06-06 11:15:00,1.9554,1.9565,1.9549,1.9562,1701500000.0
2008-06-06 11:30:00,1.95635,1.9565,1.9549,1.9554,1526700000.0
2008-06-06 11:45:00,1.9553,1.9555,1.9545,1.9548,1455900000.0
2008-06-06 12:00:00,1.9548,1.9553,1.9537,1.9548,963200000.0
2008-06-06 12:15:00,1.95485,1.9551,1.954,1.9549,453600000.0
2008-06-06 12:30:00,1.9549,1.9565,1.9548,1.95615,1457700000.0
2008-06-06 12:45:00,1.95615,1.9589,1.95615,1.95735,1253500000.0
2008-06-06 13:00:00,1.95735,1.9576,1.9564,1.95685,1118900000.0
2008-06-06 13:15:00,1.95685,1.9569,1.95585,1.95625,685200000.0
2008-06-06 13:30:00,1.9562,1.95675,1.9558,1.9565,798100000.0
2008-06-06 13:45:00,1.9565,1.95745,1.9564,1.95705,908800000.0
2008-06-06 14:00:00,1.957,1.9573,1.9561,1.9569,1204600000.0
2008-06-06 14:15:00,1.9569,1.9572,1.95395,1.9545,1420400000.0
2008-06-06 14:30:00,1.9551,1.9636,1.954,1.96235,2350000000.0
2008-06-06 14:45:00,1.9624,1.9629,1.96005,1.96085,2459100000.0
2008-06-06 15:00:00,1.96095,1.96155,1.9592,1.96055,2897625000.0
2008-06-06 15:15:00,1.96055,1.96135,1.95855,1.9611,2174500000.0
2008-06-06 15:30:00,1.9611,1.96265,1.9605,1.96215,2295000000.0
2008-06-06 15:45:00,1.9622,1.96485,1.96185,1.964,1860200000.0
2008-06-06 16:00:00,1.96395,1.96485,1.9633,1.9644,1810900000.0
2008-06-06 16:15:00,1.9644,1.9656,1.964,1.96425,1529400000.0
2008-06-06 16:30:00,1.9642,1.9679,1.9642,1.9676,1897000000.0
2008-06-06 16:45:00,1.9676,1.9702,1.9675,1.96965,1764000000.0
2008-06-06 17:00:00,1.96965,1.9734,1.9696,1.97255,2086100000.0
2008-06-06 17:15:00,1.97255,1.9734,1.97,1.9705,2244587500.0
2008-06-06 17:30:00,1.9705,1.97145,1.9702,1.9702,1168400000.0
2008-06-06 17:45:00,1.97025,1.9703,1.9691,1.9694,799375000.0
2008-06-06 18:00:00,1.9694,1.9694,1.9682,1.9689,1168300000.0
2008-06-06 18:15:00,1.9689,1.9696,1.9684,1.969,1199100000.0
2008-06-06 18:30:00,1.96895,1.9697,1.9686,1.9693,1209200000.0
2008-06-06 18:45:00,1.9693,1.97025,1.9689,1.9692,1025250000.0
2008-06-06 19:00:00,1.9692,1.9701,1.969,1.96965,880000000.0
2008-06-06 19:15:00,1.9696,1.97035,1.9691,1.9701,1124700000.0
2008-06-06 19:30:00,1.9701,1.9706,1.9697,1.97,1417600000.0
2008-06-06 19:45:00,1.97,1.97055,1.9695,1.9697,1303900000.0
2008-06-06 20:00:00,1.9697,1.97035,1.9695,1.9702,1222100000.0
2008-06-06 20:15:00,1.9702,1.9715,1.96995,1.971,1212200000.0
2008-06-06 20:30:00,1.971,1.9714,1.9704,1.9705,993000000.0
2008-06-06 20:45:00,1.9705,1.9715,1.9705,1.9712,767400000.0
2008-06-06 21:00:00,1.97125,1.9713,1.9706,1.97105,473989997.0
2008-06-06 21:15:00,1.97105,1.97135,1.9705,1.97135,288700000.0
2008-06-06 21:30:00,1.9713,1.9715,1.9705,1.97075,369300000.0
2008-06-06 21:45:00,1.9707,1.97125,1.9692,1.9698,617900000.0
2008-06-06 22:00:00,1.9698,1.96995,1.9695,1.9695,377500000.0
2008-06-06 22:15:00,1.96955,1.9706,1.9695,1.9704,408200000.0
2008-06-06 22:30:00,1.9704,1.9704,1.9698,1.97025,407200000.0
2008-06-06 22:45:00,1.97025,1.9709,1.9702,1.97075,248600000.0
2008-06-09 00:00:00,1.9704,1.9706,1.9696,1.9704,448800000.0
2008-06-09 00:15:00,1.9702,1.9705,1.9702,1.9702,244800000.0
2008-06-09 00:30:00,1.9705,1.9706,1.9702,1.9706,163200000.0
2008-06-09 00:45:00,1.9707,1.9711,1.9706,1.9708,367200000.0
2008-06-09 01:00:00,1.9709,1.9712,1.9703,1.9707,530400000.0
2008-06-09 01:15:00,1.9711,1.9713,1.9705,1.9711,448800000.0
2008-06-09 01:30:00,1.9712,1.9713,1.9708,1.971,448800000.0
2008-06-09 01:45:00,1.9708,1.9708,1.9701,1.9705,285600000.0
2008-06-09 02:00:00,1.9705,1.9707,1.9692,1.9695,648700000.0
2008-06-09 02:15:00,1.9695,1.9695,1.9681,1.9691,886500000.0
2008-06-09 02:30:00,1.9691,1.9695,1.9688,1.9693,1550500000.0
2008-06-09 02:45:00,1.9693,1.9693,1.96813,1.9685,464300000.0
2008-06-09 03:00:00,1.9687,1.9689,1.96785,1.9684,1296799999.0
2008-06-09 03:15:00,1.96855,1.96855,1.968,1.9681,961099998.0
2008-06-09 03:30:00,1.968,1.9685,1.96755,1.96845,1219700005.0
2008-06-09 03:45:00,1.96845,1.97,1.96845,1.97,1677900001.0
2008-06-09 04:00:00,1.97,1.9702,1.9686,1.9688,1631800000.0
2008-06-09 04:15:00,1.9688,1.9688,1.9681,1.9681,667000000.0
2008-06-09 04:30:00,1.9681,1.9683,1.9675,1.9676,926600000.0
2008-06-09 04:45:00,1.9676,1.9677,1.967,1.9676,1008100000.0
2008-06-09 05:00:00,1.9676,1.9687,1.9676,1.9679,537400000.0
2008-06-09 05:15:00,1.9679,1.96845,1.9675,1.96785,637100001.0
2008-06-09 05:30:00,1.96783,1.9681,1.96749,1.9681,360300000.0
2008-06-09 05:45:00,1.96815,1.96875,1.9681,1.96845,602399999.0
2008-06-09 06:00:00,1.96845,1.96875,1.96815,1.9687,876800000.0
2008-06-09 06:15:00,1.9687,1.9693,1.96836,1.9689,467400000.0
2008-06-09 06:30:00,1.9689,1.97055,1.9689,1.9704,837100000.0
2008-06-09 06:45:00,1.9704,1.9705,1.969,1.9691,1067700000.0
2008-06-09 07:00:00,1.96889,1.9693,1.9681,1.9683,521200000.0
2008-06-09 07:15:00,1.9683,1.9683,1.9674,1.9682,440500000.0
2008-06-09 07:30:00,1.9682,1.9684,1.9678,1.96792,701600000.0
2008-06-09 07:45:00,1.9682,1.96865,1.96789,1.9683,820700000.0
2008-06-09 08:00:00,1.96835,1.97075,1.9683,1.9703,1687300000.0
2008-06-09 08:15:00,1.9703,1.9706,1.96905,1.9695,2003400000.0
2008-06-09 08:30:00,1.9695,1.9696,1.9683,1.9685,2161200000.0
2008-06-09 08:45:00,1.9685,1.97015,1.9684,1.9699,3228900000.0
2008-06-09 09:00:00,1.9699,1.9716,1.9695,1.9716,4730899998.0
2008-06-09 09:15:00,1.9716,1.9723,1.9706,1.9719,3334100001.0
2008-06-09 09:30:00,1.9719,1.97305,1.9716,1.97255,4127899999.0
2008-06-09 09:45:00,1.97255,1.97255,1.9709,1.9712,3331580000.0
2008-06-09 10:00:00,1.9712,1.97215,1.9701,1.97215,2289800000.0
2008-06-09 10:15:00,1.9722,1.9738,1.9722,1.9732,3040000000.0
2008-06-09 10:30:00,1.9732,1.9792,1.9732,1.97455,4891288000.0
2008-06-09 10:45:00,1.97455,1.9756,1.9738,1.9754,4805452799.0
2008-06-09 11:00:00,1.9754,1.9754,1.97275,1.973,3892181600.0
2008-06-09 11:15:00,1.973,1.9747,1.97215,1.9744,2981000000.0
2008-06-09 11:30:00,1.9744,1.9773,1.97335,1.97655,2800407999.0
2008-06-09 11:45:00,1.9765,1.97785,1.976,1.9769,2448300000.0
2008-06-09 12:00:00,1.9769,1.9775,1.9762,1.97685,2460500000.0
2008-06-09 12:15:00,1.97685,1.9773,1.9762,1.97705,3040200000.0
2008-06-09 12:30:00,1.977,1.9776,1.9759,1.9763,1464900000.0
2008-06-09 12:45:00,1.97625,1.9773,1.9761,1.9763,775200000.0
2008-06-09 13:00:00,1.9762,1.97835,1.9753,1.97825,1063600000.0
2008-06-09 13:15:00,1.9783,1.97925,1.978,1.9784,960900000.0
2008-06-09 13:30:00,1.9784,1.9784,1.97665,1.9773,783800000.0
2008-06-09 13:45:00,1.9773,1.9791,1.9773,1.9781,892400000.0
2008-06-09 14:00:00,1.9781,1.97955,1.9781,1.97925,1144100000.0
2008-06-09 14:15:00,1.9792,1.9796,1.9781,1.9792,2118500001.0
2008-06-09 14:30:00,1.97925,1.97925,1.97805,1.97875,1786000000.0
2008-06-09 14:45:00,1.9787,1.98005,1.97825,1.9793,2383700000.0
2008-06-09 15:00:00,1.9793,1.97995,1.9786,1.97965,2748300000.0
2008-06-09 15:15:00,1.9797,1.97975,1.977,1.97715,2700000000.0
2008-06-09 15:30:00,1.9771,1.97715,1.9741,1.9746,4370900004.0
2008-06-09 15:45:00,1.97455,1.97615,1.9745,1.97565,3041300000.0
2008-06-09 16:00:00,1.97565,1.97565,1.9731,1.9742,3395880000.0
2008-06-09 16:15:00,1.9742,1.9754,1.9728,1.97285,3077100000.0
2008-06-09 16:30:00,1.97285,1.9746,1.9716,1.9745,2967590001.0
2008-06-09 16:45:00,1.9745,1.9771,1.9741,1.97645,2565900000.0
2008-06-09 17:00:00,1.97645,1.97655,1.97505,1.97595,1820600000.0
2008-06-09 17:15:00,1.97595,1.9763,1.9756,1.9762,1887300002.0
2008-06-09 17:30:00,1.97625,1.97655,1.9748,1.9752,1217900000.0
2008-06-09 17:45:00,1.9753,1.97555,1.9743,1.9755,1172900000.0
2008-06-09 18:00:00,1.97555,1.97605,1.9749,1.97515,1364099999.0
2008-06-09 18:15:00,1.97515,1.9754,1.9735,1.9747,1576600000.0
2008-06-09 18:30:00,1.97475,1.9753,1.9736,1.9738,1630500000.0
2008-06-09 18:45:00,1.9739,1.9746,1.9724,1.97265,2149000000.0
2008-06-09 19:00:00,1.97265,1.9729,1.97075,1.97095,2963770000.0
2008-06-09 19:15:00,1.971,1.97295,1.97095,1.9727,1961400000.0
2008-06-09 19:30:00,1.9727,1.97315,1.9724,1.9727,1281100000.0
2008-06-09 19:45:00,1.97275,1.97325,1.9723,1.9732,1630000000.0
2008-06-09 20:00:00,1.97325,1.9748,1.9725,1.97465,2097800000.0
2008-06-09 20:15:00,1.9746,1.9756,1.97415,1.9754,1812100000.0
2008-06-09 20:30:00,1.9754,1.9757,1.97465,1.97475,2202500000.0
2008-06-09 20:45:00,1.97475,1.97525,1.9745,1.9748,1279100000.0
2008-06-09 21:00:00,1.97475,1.9749,1.974,1.9743,1123900000.0
2008-06-09 21:15:00,1.9743,1.9743,1.9716,1.97245,1349600000.0
2008-06-09 21:30:00,1.97245,1.9729,1.9722,1.97275,757900000.0
2008-06-09 21:45:00,1.97275,1.9733,1.97255,1.97315,443000000.0
2008-06-09 22:00:00,1.9731,1.9746,1.97305,1.9739,498700000.0
2008-06-09 22:15:00,1.974,1.9745,1.9739,1.974,269800000.0
2008-06-09 22:30:00,1.974,1.97495,1.974,1.97495,378900000.0
2008-06-09 22:45:00,1.97495,1.97535,1.9747,1.9749,762900001.0
2008-06-09 23:00:00,1.9749,1.9749,1.97444,1.9747,417800001.0
2008-06-09 23:15:00,1.9748,1.9757,1.9745,1.9748,524600000.0
2008-06-09 23:30:00,1.9748,1.9749,1.97379,1.974,495500000.0
2008-06-09 23:45:00,1.974,1.9744,1.9737,1.9737,228200000.0
2008-06-10 00:00:00,1.9738,1.97382,1.97341,1.97372,191900000.0
2008-06-10 00:15:00,1.9738,1.9738,1.9732,1.9735,555599999.0
2008-06-10 00:30:00,1.9735,1.974,1.9733,1.97385,686400000.0
2008-06-10 00:45:00,1.9739,1.97395,1.9736,1.9736,170700001.0
2008-06-10 01:00:00,1.9736,1.97535,1.9736,1.975,1429720001.0
2008-06-10 01:15:00,1.975,1.9752,1.9741,1.9742,1976800000.0
2008-06-10 01:30:00,1.9742,1.97453,1.97395,1.9744,1589449999.0
2008-06-10 01:45:00,1.9745,1.9745,1.973,1.9734,1295099999.0
2008-06-10 02:00:00,1.9734,1.9734,1.9725,1.9725,1726430000.0
2008-06-10 02:15:00,1.9726,1.9734,1.9708,1.9725,3221000000.0
2008-06-10 02:30:00,1.9725,1.97325,1.9713,1.97205,2589200001.0
2008-06-10 02:45:00,1.972,1.974,1.97185,1.9735,2043299998.0
2008-06-10 03:00:00,1.9735,1.97385,1.9732,1.9737,1798500001.0
2008-06-10 03:15:00,1.9737,1.9742,1.97339,1.9735,876800000.0
2008-06-10 03:30:00,1.9735,1.9737,1.97245,1.97255,657900001.0
2008-06-10 03:45:00,1.9725,1.9736,1.9725,1.97335,1075700002.0
2008-06-10 04:00:00,1.9732,1.97335,1.9727,1.9727,1083500000.0
2008-06-10 04:15:00,1.9727,1.9727,1.9712,1.9715,1686499997.0
2008-06-10 04:30:00,1.9714,1.9715,1.97034,1.9707,1558700001.0
2008-06-10 04:45:00,1.9707,1.9718,1.9707,1.9712,1621600002.0
2008-06-10 05:00:00,1.9713,1.9713,1.9689,1.9692,3127399996.0
2008-06-10 05:15:00,1.9692,1.96945,1.9689,1.9694,1267900000.0
2008-06-10 05:30:00,1.9694,1.96965,1.96935,1.9696,878297918.0
2008-06-10 05:45:00,1.9696,1.9697,1.969,1.9692,1453900001.0
2008-06-10 06:00:00,1.9692,1.9695,1.9687,1.9689,1878399999.0
2008-06-10 06:15:00,1.9689,1.9695,1.9688,1.9692,633099999.0
2008-06-10 06:30:00,1.9692,1.9692,1.9682,1.9685,1645799997.0
2008-06-10 06:45:00,1.9685,1.9693,1.9683,1.9693,1433199999.0
2008-06-10 07:00:00,1.9693,1.9703,1.9687,1.9695,3270199999.0
2008-06-10 07:15:00,1.9695,1.9697,1.96798,1.9684,1260900002.0
2008-06-10 07:30:00,1.9684,1.96945,1.9684,1.9691,753099997.0
2008-06-10 07:45:00,1.9691,1.9691,1.9656,1.966,4321220003.0
2008-06-10 08:00:00,1.966,1.96755,1.9659,1.966,5411975006.0
2008-06-10 08:15:00,1.966,1.96715,1.9657,1.967,3128100001.0
2008-06-10 08:30:00,1.967,1.9677,1.9661,1.9673,3542200001.0
2008-06-10 08:45:00,1.9672,1.96835,1.966,1.966,4716380004.0
2008-06-10 09:00:00,1.966,1.96605,1.96265,1.9638,6950260002.0
2008-06-10 09:15:00,1.9638,1.9644,1.96065,1.9607,3250200000.0
2008-06-10 09:30:00,1.9607,1.96195,1.9601,1.9611,2983700000.0
2008-06-10 09:45:00,1.9611,1.9627,1.9604,1.9618,2187245600.0
2008-06-10 10:00:00,1.9618,1.96235,1.9589,1.96065,2412449600.0
2008-06-10 10:15:00,1.96065,1.9614,1.95925,1.96075,2242412000.0
2008-06-10 10:30:00,1.96095,1.9622,1.95955,1.96045,1895767999.0
2008-06-10 10:45:00,1.96045,1.9605,1.9572,1.95905,2074272000.0
2008-06-10 11:00:00,1.95905,1.95935,1.95795,1.9583,2257500000.0
2008-06-10 11:15:00,1.95835,1.9589,1.9573,1.95865,1493500000.0
2008-06-10 11:30:00,1.95865,1.95885,1.9561,1.9561,2593600000.0
2008-06-10 11:45:00,1.9561,1.9575,1.9553,1.9572,2439960000.0
2008-06-10 12:00:00,1.9572,1.95855,1.9565,1.95835,1855400000.0
2008-06-10 12:15:00,1.95835,1.95855,1.9566,1.95725,1989100000.0
2008-06-10 12:30:00,1.95725,1.9573,1.9564,1.9564,1265200000.0
2008-06-10 12:45:00,1.9564,1.957,1.9554,1.9566,2603800000.0
2008-06-10 13:00:00,1.9566,1.9569,1.9545,1.95615,3281100000.0
2008-06-10 13:15:00,1.9563,1.9572,1.9561,1.9562,1505600000.0
2008-06-10 13:30:00,1.9562,1.95665,1.9555,1.95655,1287700000.0
2008-06-10 13:45:00,1.9565,1.95655,1.9555,1.95645,930900000.0
2008-06-10 14:00:00,1.9565,1.9576,1.9562,1.9568,1499100000.0
2008-06-10 14:15:00,1.9568,1.95745,1.95635,1.95635,1280300000.0
2008-06-10 14:30:00,1.9569,1.9576,1.9554,1.9576,2084600000.0
2008-06-10 14:45:00,1.95765,1.95805,1.957,1.9577,1562600000.0
2008-06-10 15:00:00,1.9577,1.95795,1.9553,1.9553,1553500000.0
2008-06-10 15:15:00,1.9553,1.95555,1.95315,1.95425,2845680000.0
2008-06-10 15:30:00,1.95425,1.9553,1.9531,1.9548,2539700000.0
2008-06-10 15:45:00,1.9548,1.9559,1.9539,1.95545,1393684000.0
2008-06-10 16:00:00,1.9555,1.9576,1.9553,1.9559,2535996001.0
2008-06-10 16:15:00,1.9559,1.9561,1.954,1.9542,1976600000.0
2008-06-10 16:30:00,1.9542,1.95665,1.9528,1.9528,2106500000.0
2008-06-10 16:45:00,1.9528,1.95455,1.9519,1.9526,2315000000.0
2008-06-10 17:00:00,1.9526,1.95485,1.9525,1.9535,1865960000.0
2008-06-10 17:15:00,1.9535,1.95555,1.9531,1.9538,1831520000.0
2008-06-10 17:30:00,1.95385,1.9547,1.9538,1.954,1736900000.0
2008-06-10 17:45:00,1.95405,1.95505,1.95345,1.9542,1120076000.0
2008-06-10 18:00:00,1.9542,1.9551,1.95325,1.95485,1800700000.0
2008-06-10 18:15:00,1.95485,1.9551,1.9541,1.95435,1220900000.0
2008-06-10 18:30:00,1.9543,1.9552,1.9539,1.95415,1281100000.0
2008-06-10 18:45:00,1.9542,1.9544,1.9531,1.9537,1421100000.0
2008-06-10 19:00:00,1.9537,1.95405,1.9529,1.9531,719800000.0
2008-06-10 19:15:00,1.9531,1.95435,1.9531,1.95365,1547016000.0
2008-06-10 19:30:00,1.9536,1.95425,1.953,1.95395,1575900000.0
2008-06-10 19:45:00,1.95395,1.95425,1.9533,1.9537,1020400000.0
2008-06-10 20:00:00,1.9537,1.9539,1.9531,1.9531,712900000.0
2008-06-10 20:15:00,1.9531,1.95365,1.95295,1.953,1260700000.0
2008-06-10 20:30:00,1.953,1.9532,1.95205,1.95245,1202300000.0
2008-06-10 20:45:00,1.9525,1.95335,1.95205,1.95295,1770800000.0
2008-06-10 21:00:00,1.9529,1.9541,1.9526,1.954,852200000.0
2008-06-10 21:15:00,1.95405,1.95445,1.95384,1.9542,617600000.0
2008-06-10 21:30:00,1.9542,1.9542,1.9535,1.95385,846400000.0
2008-06-10 21:45:00,1.95385,1.9545,1.9538,1.9545,573600000.0
2008-06-10 22:00:00,1.9545,1.9545,1.9538,1.95415,392200000.0
2008-06-10 22:15:00,1.95415,1.9544,1.9538,1.9542,535548000.0
2008-06-10 22:30:00,1.9542,1.9544,1.95405,1.95435,331400000.0
2008-06-10 22:45:00,1.95435,1.95445,1.95425,1.9543,426500000.0
2008-06-10 23:00:00,1.9543,1.9544,1.95405,1.9541,154000000.0
2008-06-10 23:15:00,1.95425,1.9543,1.95374,1.95425,190600000.0
2008-06-10 23:30:00,1.95425,1.95445,1.95355,1.95355,345700000.0
2008-06-10 23:45:00,1.9535,1.9539,1.95315,1.9535,248000000.0
2008-06-11 00:00:00,1.9535,1.9536,1.95295,1.95297,474000000.0
2008-06-11 00:15:00,1.9532,1.9539,1.95281,1.9534,600900001.0
2008-06-11 00:30:00,1.9534,1.9536,1.9532,1.9533,370100001.0
2008-06-11 00:45:00,1.9532,1.9533,1.9529,1.9532,557400000.0
2008-06-11 01:00:00,1.9532,1.9533,1.9527,1.9532,476100000.0
2008-06-11 01:15:00,1.9532,1.9533,1.953,1.9533,580200000.0
2008-06-11 01:30:00,1.9533,1.9534,1.9531,1.9533,574000000.0
2008-06-11 01:45:00,1.9533,1.9534,1.95268,1.953,930050000.0
2008-06-11 02:00:00,1.953,1.9533,1.95285,1.9531,1123100001.0
2008-06-11 02:15:00,1.95299,1.9533,1.95275,1.9532,455200000.0
2008-06-11 02:30:00,1.9532,1.95395,1.95305,1.9533,968999999.0
2008-06-11 02:45:00,1.9533,1.9535,1.95231,1.953,1246600002.0
2008-06-11 03:00:00,1.953,1.9544,1.953,1.9543,1265100001.0
2008-06-11 03:15:00,1.9543,1.9544,1.95373,1.954,1280100001.0
2008-06-11 03:30:00,1.954,1.9542,1.95305,1.9533,1647199999.0
2008-06-11 03:45:00,1.9532,1.9538,1.95315,1.95365,608900001.0
2008-06-11 04:00:00,1.9538,1.95405,1.9534,1.9537,764600000.0
2008-06-11 04:15:00,1.9537,1.95425,1.95365,1.95389,586200000.0
2008-06-11 04:30:00,1.9538,1.9542,1.95309,1.95365,704100001.0
2008-06-11 04:45:00,1.95365,1.95425,1.95365,1.9537,535199999.0
2008-06-11 05:00:00,1.9537,1.9547,1.9537,1.95445,787100000.0
2008-06-11 05:15:00,1.95445,1.95485,1.95445,1.9548,801800000.0
2008-06-11 05:30:00,1.9548,1.95495,1.9544,1.9544,431900000.0
2008-06-11 05:45:00,1.9544,1.9548,1.9543,1.9545,685800001.0
2008-06-11 06:00:00,1.9546,1.9549,1.9545,1.9547,869800000.0
2008-06-11 06:15:00,1.9547,1.9554,1.9547,1.9554,849800000.0
2008-06-11 06:30:00,1.9554,1.9556,1.9539,1.95405,1272700001.0
2008-06-11 06:45:00,1.9541,1.9549,1.9537,1.9538,1418000003.0
2008-06-11 07:00:00,1.9538,1.9554,1.9538,1.9545,2054620000.0
2008-06-11 07:15:00,1.95455,1.9554,1.95415,1.955,1818700002.0
2008-06-11 07:30:00,1.9551,1.95515,1.95418,1.9548,744099999.0
2008-06-11 07:45:00,1.9546,1.9548,1.95385,1.9541,1061300000.0
2008-06-11 08:00:00,1.9541,1.95555,1.9541,1.9545,2673196000.0
2008-06-11 08:15:00,1.9545,1.9545,1.9534,1.9536,1508899999.0
2008-06-11 08:30:00,1.9536,1.95575,1.9536,1.9551,4460100005.0
2008-06-11 08:45:00,1.9551,1.9564,1.95475,1.956,4530500001.0
2008-06-11 09:00:00,1.956,1.9573,1.95545,1.95545,4968199999.0
2008-06-11 09:15:00,1.9555,1.95575,1.95455,1.95525,1677000000.0
2008-06-11 09:30:00,1.9552,1.95625,1.9552,1.9559,931200000.0
2008-06-11 09:45:00,1.95585,1.95585,1.9542,1.9544,1905400000.0
2008-06-11 10:00:00,1.9544,1.955,1.95345,1.9549,1760600000.0
2008-06-11 10:15:00,1.9549,1.9563,1.95335,1.9546,2727800000.0
2008-06-11 10:30:00,1.954,1.954,1.94915,1.9505,3400560000.0
2008-06-11 10:45:00,1.9505,1.95335,1.9502,1.9531,2096340000.0
2008-06-11 11:00:00,1.95325,1.9544,1.95245,1.9527,1002900000.0
2008-06-11 11:15:00,1.9526,1.95505,1.9526,1.9541,1091100000.0
2008-06-11 11:30:00,1.9541,1.9562,1.954,1.9557,1490500000.0
2008-06-11 11:45:00,1.9557,1.9573,1.9553,1.9555,2802791999.0
2008-06-11 12:00:00,1.9555,1.9572,1.9555,1.9566,1684600000.0
2008-06-11 12:15:00,1.95665,1.9578,1.9557,1.95725,1673000000.0
2008-06-11 12:30:00,1.9573,1.95795,1.9566,1.9568,1782200000.0
2008-06-11 12:45:00,1.9568,1.9583,1.95605,1.95615,1902300000.0
2008-06-11 13:00:00,1.9561,1.95815,1.9561,1.9581,2168100000.0
2008-06-11 13:15:00,1.9581,1.9584,1.9574,1.9583,1682800000.0
2008-06-11 13:30:00,1.9583,1.95835,1.95765,1.9583,1480700000.0
2008-06-11 13:45:00,1.9583,1.9618,1.9583,1.96125,3260700000.0
2008-06-11 14:00:00,1.9613,1.96165,1.9597,1.9606,2406200000.0
2008-06-11 14:15:00,1.9606,1.96115,1.9593,1.9599,2540100000.0
2008-06-11 14:30:00,1.9599,1.96035,1.9587,1.9589,2811400000.0
2008-06-11 14:45:00,1.9588,1.9591,1.9578,1.958,4667346000.0
2008-06-11 15:00:00,1.958,1.95905,1.9576,1.95825,3784600000.0
2008-06-11 15:15:00,1.95825,1.96,1.9582,1.95975,3848400000.0
2008-06-11 15:30:00,1.9597,1.9615,1.9591,1.9613,4830200000.0
2008-06-11 15:45:00,1.96125,1.9648,1.9606,1.96385,4703400000.0
2008-06-11 16:00:00,1.9638,1.966,1.9623,1.9653,6385000000.0
2008-06-11 16:15:00,1.9653,1.9656,1.9631,1.9632,4619800000.0
2008-06-11 16:30:00,1.9632,1.9654,1.9629,1.9646,3991400000.0
2008-06-11 16:45:00,1.9646,1.96485,1.9623,1.9633,3624900000.0
2008-06-11 17:00:00,1.96335,1.9635,1.9626,1.9632,3762600000.0
2008-06-11 17:15:00,1.9632,1.9652,1.9626,1.96495,3977500000.0
2008-06-11 17:30:00,1.96495,1.96675,1.9648,1.9651,4980900000.0
2008-06-11 17:45:00,1.96505,1.96535,1.9634,1.9644,4061345999.0
2008-06-11 18:00:00,1.9644,1.96475,1.96285,1.9639,2264200000.0
2008-06-11 18:15:00,1.9639,1.96475,1.9628,1.96475,3149880000.0
2008-06-11 18:30:00,1.96475,1.9659,1.9646,1.9651,2542180000.0
2008-06-11 18:45:00,1.9651,1.96585,1.96445,1.96505,2141600000.0
2008-06-11 19:00:00,1.9651,1.9655,1.9645,1.96455,2093820000.0
2008-06-11 19:15:00,1.9646,1.96505,1.96405,1.96435,1649300000.0
2008-06-11 19:30:00,1.96435,1.96455,1.96315,1.9637,1714580000.0
2008-06-11 19:45:00,1.9637,1.9642,1.9635,1.9636,1459840000.0
2008-06-11 20:00:00,1.9636,1.96375,1.9633,1.9635,1350348000.0
2008-06-11 20:15:00,1.9635,1.9637,1.9627,1.96315,1512600000.0
2008-06-11 20:30:00,1.96305,1.9643,1.963,1.9643,1914000000.0
2008-06-11 20:45:00,1.9643,1.96445,1.963,1.963,1364000000.0
2008-06-11 21:00:00,1.963,1.9634,1.9627,1.96275,1045800000.0
2008-06-11 21:15:00,1.9627,1.96365,1.96265,1.96345,1060400000.0
2008-06-11 21:30:00,1.96345,1.96345,1.9622,1.9625,1255400000.0
2008-06-11 21:45:00,1.9625,1.9627,1.96217,1.9626,471600000.0
2008-06-11 22:00:00,1.96255,1.96255,1.96205,1.96235,718600000.0
2008-06-11 22:15:00,1.96235,1.96335,1.9621,1.96235,737600000.0
2008-06-11 22:30:00,1.9624,1.9629,1.9624,1.9629,459400000.0
2008-06-11 22:45:00,1.9629,1.96385,1.96235,1.963,1243899996.0
2008-06-11 23:00:00,1.963,1.9638,1.9629,1.9632,353199999.0
2008-06-11 23:15:00,1.9633,1.9637,1.96325,1.96345,280800000.0
2008-06-11 23:30:00,1.9635,1.9636,1.9629,1.9633,829799999.0
2008-06-11 23:45:00,1.9632,1.96349,1.96309,1.96315,501900000.0
2008-06-12 00:00:00,1.9633,1.964,1.96295,1.9635,737300000.0
2008-06-12 00:15:00,1.9635,1.9638,1.96321,1.9638,165200000.0
2008-06-12 00:30:00,1.96375,1.96435,1.96275,1.963,664900001.0
2008-06-12 00:45:00,1.963,1.9638,1.963,1.9636,848200002.0
2008-06-12 01:00:00,1.9636,1.9636,1.9623,1.9623,709499998.0
2008-06-12 01:15:00,1.9623,1.9632,1.9621,1.9632,712900001.0
2008-06-12 01:30:00,1.9632,1.9637,1.96292,1.9631,566000000.0
2008-06-12 01:45:00,1.96305,1.9638,1.96305,1.9634,273900000.0
2008-06-12 02:00:00,1.9634,1.9635,1.9629,1.9632,833300000.0
2008-06-12 02:15:00,1.9632,1.9632,1.9627,1.9628,842800000.0
2008-06-12 02:30:00,1.9627,1.9627,1.9618,1.9618,1249599999.0
2008-06-12 02:45:00,1.9617,1.96205,1.96098,1.9618,1525300000.0
2008-06-12 03:00:00,1.9618,1.9618,1.9613,1.9616,731400000.0
2008-06-12 03:15:00,1.9616,1.9617,1.9591,1.9592,1733000001.0
2008-06-12 03:30:00,1.9592,1.95935,1.9586,1.959,3415599991.0
2008-06-12 03:45:00,1.959,1.9596,1.9575,1.9577,3597399995.0
2008-06-12 04:00:00,1.9577,1.9593,1.9577,1.9593,2357600000.0
2008-06-12 04:15:00,1.9593,1.9596,1.9589,1.95935,2534999999.0
2008-06-12 04:30:00,1.95935,1.9595,1.9567,1.9568,3269799996.0
2008-06-12 04:45:00,1.9568,1.9577,1.9568,1.9572,3333600002.0
2008-06-12 05:00:00,1.9572,1.95775,1.95675,1.9571,4173599994.0
2008-06-12 05:15:00,1.9571,1.9588,1.9571,1.9586,2036599997.0
2008-06-12 05:30:00,1.9586,1.9586,1.95833,1.9584,421800000.0
2008-06-12 05:45:00,1.9584,1.9586,1.9581,1.9583,971400001.0
2008-06-12 06:00:00,1.9583,1.9586,1.95755,1.958,1415500006.0
2008-06-12 06:15:00,1.958,1.9585,1.9573,1.9583,1027600001.0
2008-06-12 06:30:00,1.9583,1.9583,1.9573,1.9581,1055600002.0
2008-06-12 06:45:00,1.9581,1.9582,1.95737,1.9578,966299999.0
2008-06-12 07:00:00,1.9578,1.95795,1.9569,1.9571,4267799999.0
2008-06-12 07:15:00,1.9571,1.9575,1.9563,1.95655,3349600001.0
2008-06-12 07:30:00,1.95655,1.9583,1.95655,1.958,3350999998.0
2008-06-12 07:45:00,1.958,1.958,1.95605,1.95615,4390400009.0
2008-06-12 08:00:00,1.9562,1.9572,1.956,1.95655,3645199998.0
2008-06-12 08:15:00,1.9567,1.9568,1.955,1.9556,3133200000.0
2008-06-12 08:30:00,1.9556,1.957,1.9544,1.95555,4704200002.0
2008-06-12 08:45:00,1.95555,1.9565,1.9535,1.9535,3407600000.0
2008-06-12 09:00:00,1.9535,1.954,1.95095,1.952,4975700000.0
2008-06-12 09:15:00,1.95195,1.9531,1.95135,1.9521,3647200000.0
2008-06-12 09:30:00,1.9521,1.9543,1.9516,1.9537,2724900000.0
2008-06-12 09:45:00,1.9537,1.9541,1.9525,1.95345,2116900000.0
2008-06-12 10:00:00,1.9534,1.9545,1.953,1.953,2767600000.0
2008-06-12 10:15:00,1.953,1.953,1.9509,1.9521,2642400000.0
2008-06-12 10:30:00,1.95215,1.9534,1.95055,1.95125,3123020000.0
2008-06-12 10:45:00,1.9512,1.95185,1.95055,1.9514,2989800000.0
2008-06-12 11:00:00,1.95135,1.952,1.9505,1.9508,3426400000.0
2008-06-12 11:15:00,1.95085,1.9509,1.9495,1.9503,2809200000.0
2008-06-12 11:30:00,1.9503,1.9503,1.948,1.94865,4119000000.0
2008-06-12 11:45:00,1.9487,1.94875,1.94685,1.9476,3217300000.0
2008-06-12 12:00:00,1.9476,1.9485,1.94665,1.9475,3429400000.0
2008-06-12 12:15:00,1.94755,1.94845,1.9474,1.94815,2115400000.0
2008-06-12 12:30:00,1.94815,1.9493,1.9481,1.9488,2078600000.0
2008-06-12 12:45:00,1.94875,1.9491,1.947,1.94705,2677000000.0
2008-06-12 13:00:00,1.947,1.9478,1.9467,1.947,3286600000.0
2008-06-12 13:15:00,1.947,1.9475,1.9467,1.9474,2457200000.0
2008-06-12 13:30:00,1.94735,1.9482,1.9468,1.94715,3417200000.0
2008-06-12 13:45:00,1.94715,1.94865,1.9468,1.94865,2447400000.0
2008-06-12 14:00:00,1.94865,1.94895,1.9468,1.9485,3582200000.0
2008-06-12 14:15:00,1.9485,1.9485,1.9474,1.94785,3102200000.0
2008-06-12 14:30:00,1.9474,1.9474,1.94355,1.94665,5190600000.0
2008-06-12 14:45:00,1.94665,1.9485,1.94565,1.9476,5469300000.0
2008-06-12 15:00:00,1.94755,1.9476,1.946,1.94625,1867200000.0
2008-06-12 15:15:00,1.94625,1.94715,1.9452,1.94675,2228300000.0
2008-06-12 15:30:00,1.94675,1.9469,1.9451,1.94515,2571500000.0
2008-06-12 15:45:00,1.94515,1.9464,1.9451,1.946,1588400000.0
2008-06-12 16:00:00,1.94605,1.9462,1.94455,1.9455,3077200000.0
2008-06-12 16:15:00,1.94545,1.948,1.9454,1.9474,3666800000.0
2008-06-12 16:30:00,1.9474,1.94755,1.9447,1.945,3629200000.0
2008-06-12 16:45:00,1.945,1.94655,1.9447,1.9457,3446100000.0
2008-06-12 17:00:00,1.9457,1.9463,1.9452,1.94565,3244700000.0
2008-06-12 17:15:00,1.94575,1.94605,1.9453,1.9455,1548700000.0
2008-06-12 17:30:00,1.9455,1.9464,1.9454,1.94635,2174800000.0
2008-06-12 17:45:00,1.9463,1.9467,1.94565,1.9465,2399800000.0
2008-06-12 18:00:00,1.9465,1.94735,1.9448,1.9455,2100400000.0
2008-06-12 18:15:00,1.9455,1.9457,1.94475,1.945,1144200000.0
2008-06-12 18:30:00,1.945,1.945,1.944,1.944,1008996000.0
2008-06-12 18:45:00,1.944,1.9442,1.94335,1.94405,1704600000.0
2008-06-12 19:00:00,1.94405,1.94585,1.9435,1.94515,1840100000.0
2008-06-12 19:15:00,1.9451,1.94535,1.94485,1.9451,802700000.0
2008-06-12 19:30:00,1.94515,1.94575,1.9451,1.9454,756900000.0
2008-06-12 19:45:00,1.94545,1.9469,1.9451,1.94655,955000000.0
2008-06-12 20:00:00,1.9465,1.9478,1.94635,1.94665,1034400000.0
2008-06-12 20:15:00,1.94665,1.9478,1.94665,1.9472,1135000000.0
2008-06-12 20:30:00,1.9472,1.94775,1.94715,1.9475,909900000.0
2008-06-12 20:45:00,1.9475,1.948,1.9469,1.94735,1583000000.0
2008-06-12 21:00:00,1.94735,1.9479,1.9472,1.9477,1389500000.0
2008-06-12 21:15:00,1.9477,1.94785,1.9471,1.9478,2178900000.0
2008-06-12 21:30:00,1.9478,1.9482,1.947,1.94705,1221999999.0
2008-06-12 21:45:00,1.94705,1.94755,1.947,1.94735,904400000.0
2008-06-12 22:00:00,1.94735,1.9474,1.9466,1.9468,1141700000.0
2008-06-12 22:15:00,1.9468,1.94735,1.9467,1.9473,1036200000.0
2008-06-12 22:30:00,1.9473,1.9474,1.94655,1.9466,580800000.0
2008-06-12 22:45:00,1.9466,1.9468,1.94625,1.9464,851200000.0
2008-06-12 23:00:00,1.9464,1.9464,1.9452,1.94595,533600000.0
2008-06-12 23:15:00,1.9459,1.9469,1.9457,1.9467,714800000.0
2008-06-12 23:30:00,1.9467,1.94705,1.944,1.94585,1460100000.0
2008-06-12 23:45:00,1.9459,1.946,1.94528,1.9458,508600000.0
2008-06-13 00:00:00,1.9458,1.946,1.94535,1.9456,411900000.0
2008-06-13 00:15:00,1.9457,1.9473,1.9456,1.9472,678900000.0
2008-06-13 00:30:00,1.9472,1.9484,1.9468,1.9478,433100000.0
2008-06-13 00:45:00,1.9478,1.9481,1.9469,1.9469,301000000.0
2008-06-13 01:00:00,1.9469,1.9469,1.94559,1.9464,1533599998.0
2008-06-13 01:15:00,1.94655,1.94715,1.9463,1.9469,1038000003.0
2008-06-13 01:30:00,1.9468,1.9472,1.94659,1.94678,909300000.0
2008-06-13 01:45:00,1.94681,1.94704,1.94641,1.9466,665750000.0
2008-06-13 02:00:00,1.94655,1.9466,1.9457,1.94635,769300001.0
2008-06-13 02:15:00,1.94635,1.9464,1.94505,1.946,725195000.0
2008-06-13 02:30:00,1.946,1.9462,1.9457,1.94592,670900000.0
2008-06-13 02:45:00,1.9461,1.9474,1.946,1.9467,933400000.0
2008-06-13 03:00:00,1.9467,1.9472,1.94634,1.94659,418742001.0
2008-06-13 03:15:00,1.94705,1.94835,1.9464,1.9481,1543599998.0
2008-06-13 03:30:00,1.9482,1.9487,1.94795,1.9484,2055000001.0
2008-06-13 03:45:00,1.9484,1.9487,1.94782,1.94793,1129700001.0
2008-06-13 04:00:00,1.94825,1.94825,1.94768,1.94794,367600000.0
2008-06-13 04:15:00,1.9481,1.9487,1.94778,1.9483,556400000.0
2008-06-13 04:30:00,1.9483,1.9484,1.94785,1.94798,553972001.0
2008-06-13 04:45:00,1.9483,1.9483,1.9478,1.9479,353700000.0
2008-06-13 05:00:00,1.9479,1.948,1.94718,1.948,276200000.0
2008-06-13 05:15:00,1.948,1.9488,1.9479,1.9488,817299999.0
2008-06-13 05:30:00,1.9488,1.9489,1.9484,1.94875,641796000.0
2008-06-13 05:45:00,1.9484,1.94875,1.94775,1.9481,1125200000.0
2008-06-13 06:00:00,1.9477,1.9481,1.94585,1.9459,1339000001.0
2008-06-13 06:15:00,1.9459,1.9469,1.9459,1.9465,1672400001.0
2008-06-13 06:30:00,1.9465,1.947,1.94567,1.947,1843199999.0
2008-06-13 06:45:00,1.947,1.947,1.9467,1.9469,409500000.0
2008-06-13 07:00:00,1.9469,1.9472,1.94655,1.9467,1022100000.0
2008-06-13 07:15:00,1.9469,1.9476,1.9467,1.947,1202599998.0
2008-06-13 07:30:00,1.947,1.9473,1.9464,1.9469,884199999.0
2008-06-13 07:45:00,1.9469,1.9473,1.94616,1.9469,1917200000.0
2008-06-13 08:00:00,1.9467,1.9475,1.9467,1.94705,1111400000.0
2008-06-13 08:15:00,1.94705,1.9471,1.9454,1.9464,2625899999.0
2008-06-13 08:30:00,1.94645,1.9466,1.945,1.94555,1454900000.0
2008-06-13 08:45:00,1.9455,1.946,1.9434,1.9435,1723500000.0
2008-06-13 09:00:00,1.9435,1.9457,1.943,1.94375,2497860000.0
2008-06-13 09:15:00,1.9437,1.94435,1.94295,1.94355,1544900000.0
2008-06-13 09:30:00,1.94355,1.9454,1.9431,1.9452,1644100000.0
2008-06-13 09:45:00,1.9451,1.9453,1.94315,1.9434,1805300000.0
2008-06-13 10:00:00,1.9434,1.94575,1.9434,1.94575,2637100000.0
2008-06-13 10:15:00,1.94575,1.94705,1.9454,1.94705,2681400000.0
2008-06-13 10:30:00,1.9472,1.9483,1.9471,1.94785,2500300000.0
2008-06-13 10:45:00,1.94785,1.94815,1.9463,1.947,2187799999.0
2008-06-13 11:00:00,1.9472,1.94775,1.9464,1.94705,2013600000.0
2008-06-13 11:15:00,1.947,1.9475,1.9462,1.9468,2310700000.0
2008-06-13 11:30:00,1.9468,1.9477,1.9457,1.94585,3376200000.0
2008-06-13 11:45:00,1.9458,1.9467,1.9439,1.9453,2704892000.0
2008-06-13 12:00:00,1.9453,1.94585,1.9447,1.9453,2087460000.0
2008-06-13 12:15:00,1.9453,1.9456,1.94405,1.9442,3494500002.0
2008-06-13 12:30:00,1.94415,1.9457,1.943,1.9439,4870299998.0
2008-06-13 12:45:00,1.9439,1.9452,1.9435,1.944,4503499999.0
2008-06-13 13:00:00,1.9439,1.9448,1.9435,1.9436,5888500001.0
2008-06-13 13:15:00,1.9436,1.9454,1.9436,1.9443,7008420008.0
2008-06-13 13:30:00,1.94435,1.9452,1.9441,1.9442,3168500005.0
2008-06-13 13:45:00,1.9442,1.9446,1.9438,1.9439,4908700001.0
2008-06-13 14:00:00,1.9439,1.9455,1.9437,1.9452,6142700006.0
2008-06-13 14:15:00,1.9452,1.9457,1.9449,1.9454,4300300001.0
2008-06-13 14:30:00,1.94525,1.94575,1.9413,1.9421,7130900001.0
2008-06-13 14:45:00,1.94215,1.9449,1.9418,1.9442,5832348000.0
2008-06-13 15:00:00,1.9442,1.9448,1.9432,1.9433,4882700006.0
2008-06-13 15:15:00,1.9433,1.9438,1.9419,1.94205,3876048006.0
2008-06-13 15:30:00,1.94205,1.94285,1.94125,1.9423,5212000000.0
2008-06-13 15:45:00,1.9423,1.94475,1.941,1.9436,5453148003.0
2008-06-13 16:00:00,1.9436,1.9451,1.9433,1.9439,7116899999.0
2008-06-13 16:15:00,1.9439,1.9447,1.943,1.9445,4670245997.0
2008-06-13 16:30:00,1.9445,1.9473,1.9443,1.9473,6247056000.0
2008-06-13 16:45:00,1.9473,1.9476,1.9445,1.9445,6486499999.0
2008-06-13 17:00:00,1.94455,1.9458,1.9443,1.9455,5129000000.0
2008-06-13 17:15:00,1.94525,1.9503,1.9452,1.9491,3137600000.0
2008-06-13 17:30:00,1.9491,1.9513,1.9491,1.9498,2273900000.0
2008-06-13 17:45:00,1.9498,1.95065,1.94915,1.94945,1982300000.0
2008-06-13 18:00:00,1.94945,1.94975,1.9486,1.94965,1954100000.0
2008-06-13 18:15:00,1.94965,1.95045,1.9491,1.94965,1375400000.0
2008-06-13 18:30:00,1.94965,1.9498,1.949,1.949,895300000.0
2008-06-13 18:45:00,1.949,1.94935,1.948,1.94805,1443900000.0
2008-06-13 19:00:00,1.94805,1.949,1.9479,1.94875,663100000.0
2008-06-13 19:15:00,1.94875,1.9492,1.9484,1.9488,1041700000.0
2008-06-13 19:30:00,1.9488,1.9488,1.9477,1.94815,1644100002.0
2008-06-13 19:45:00,1.9482,1.94825,1.9473,1.9478,1217300000.0
2008-06-13 20:00:00,1.9478,1.94815,1.94715,1.9472,1097100000.0
2008-06-13 20:15:00,1.9472,1.94755,1.9467,1.947,1114400000.0
2008-06-13 20:30:00,1.947,1.9472,1.9461,1.9464,984800000.0
2008-06-13 20:45:00,1.9464,1.9468,1.9463,1.9467,1415300000.0
2008-06-13 21:00:00,1.9467,1.9467,1.94598,1.9462,1086700000.0
2008-06-13 21:15:00,1.9462,1.9467,1.9457,1.9462,889000000.0
2008-06-13 21:30:00,1.9462,1.94645,1.94615,1.9464,770800000.0
2008-06-13 21:45:00,1.94615,1.9472,1.94605,1.9472,592900000.0
2008-06-13 22:00:00,1.9472,1.9483,1.9469,1.94785,699400000.0
2008-06-13 22:15:00,1.9479,1.94865,1.9477,1.9486,362700000.0
2008-06-13 22:30:00,1.94855,1.9488,1.9481,1.9483,1026200000.0
2008-06-13 22:45:00,1.9483,1.9483,1.9472,1.9475,580000000.0
2008-06-16 00:00:00,1.9471,1.9472,1.946,1.9471,401400000.0
2008-06-16 00:15:00,1.947,1.9472,1.947,1.9472,401400000.0
2008-06-16 00:30:00,1.9475,1.9491,1.9474,1.9491,401400000.0
2008-06-16 00:45:00,1.949,1.9492,1.9488,1.9491,401400000.0
2008-06-16 01:00:00,1.949,1.949,1.9485,1.9485,223000000.0
2008-06-16 01:15:00,1.9486,1.9486,1.9481,1.9483,223000000.0
2008-06-16 01:30:00,1.9482,1.9486,1.9482,1.9486,178400000.0
2008-06-16 01:45:00,1.9485,1.9485,1.9481,1.9484,267600000.0
2008-06-16 02:00:00,1.94855,1.94855,1.9472,1.9473,789699999.0
2008-06-16 02:15:00,1.9473,1.9475,1.9467,1.947,688300000.0
2008-06-16 02:30:00,1.9469,1.9482,1.9466,1.9478,761900001.0
2008-06-16 02:45:00,1.9478,1.9496,1.9478,1.9491,1657800000.0
2008-06-16 03:00:00,1.9491,1.9496,1.9489,1.94945,674900002.0
2008-06-16 03:15:00,1.94945,1.9498,1.94917,1.94955,464000000.0
2008-06-16 03:30:00,1.9497,1.9501,1.9491,1.95,361399999.0
2008-06-16 03:45:00,1.95005,1.9505,1.9489,1.9498,1247600001.0
2008-06-16 04:00:00,1.94975,1.9503,1.9497,1.95015,713800000.0
2008-06-16 04:15:00,1.95015,1.9519,1.9499,1.9518,1396100002.0
2008-06-16 04:30:00,1.9518,1.9521,1.9506,1.9514,1969399997.0
2008-06-16 04:45:00,1.9514,1.9515,1.951,1.9511,544000000.0
2008-06-16 05:00:00,1.9512,1.952,1.9512,1.952,555300000.0
2008-06-16 05:15:00,1.9519,1.9527,1.9519,1.9522,741200000.0
2008-06-16 05:30:00,1.9522,1.9522,1.9515,1.9516,788300001.0
2008-06-16 05:45:00,1.9516,1.9524,1.95117,1.9518,718000001.0
2008-06-16 06:00:00,1.9518,1.9523,1.9513,1.95145,1158800002.0
2008-06-16 06:15:00,1.95155,1.95205,1.95136,1.9519,608400000.0
2008-06-16 06:30:00,1.9519,1.9525,1.9516,1.9516,1177599997.0
2008-06-16 06:45:00,1.95145,1.9516,1.9507,1.9509,837000001.0
2008-06-16 07:00:00,1.9505,1.9513,1.9502,1.9511,1548800001.0
2008-06-16 07:15:00,1.9511,1.9514,1.951,1.9512,608200000.0
2008-06-16 07:30:00,1.9512,1.9529,1.95065,1.9525,2553299999.0
2008-06-16 07:45:00,1.9525,1.9532,1.95175,1.9524,2830500000.0
2008-06-16 08:00:00,1.9524,1.9532,1.9521,1.9531,2518100000.0
2008-06-16 08:15:00,1.9532,1.9545,1.9521,1.9525,3318900000.0
2008-06-16 08:30:00,1.95255,1.9528,1.94995,1.9504,4111000001.0
2008-06-16 08:45:00,1.9504,1.95275,1.9502,1.9519,6197299999.0
2008-06-16 09:00:00,1.9519,1.9522,1.9508,1.952,4153000000.0
2008-06-16 09:15:00,1.952,1.9537,1.952,1.9535,4064100002.0
2008-06-16 09:30:00,1.9535,1.9535,1.9513,1.9515,5189400000.0
2008-06-16 09:45:00,1.95155,1.95275,1.95105,1.95165,4682799999.0
2008-06-16 10:00:00,1.95165,1.9532,1.95165,1.9523,3935900000.0
2008-06-16 10:15:00,1.95235,1.9541,1.952,1.9536,6173799997.0
2008-06-16 10:30:00,1.9536,1.95565,1.9533,1.9547,5816000002.0
2008-06-16 10:45:00,1.9547,1.9579,1.95465,1.9571,7252100002.0
2008-06-16 11:00:00,1.9571,1.9587,1.9557,1.9584,6641800000.0
2008-06-16 11:15:00,1.9584,1.9602,1.9583,1.9598,7472399998.0
2008-06-16 11:30:00,1.9598,1.9608,1.95855,1.9586,7167299998.0
2008-06-16 11:45:00,1.9586,1.959,1.9576,1.9587,4967300000.0
2008-06-16 12:00:00,1.9587,1.9588,1.95725,1.9579,5223200003.0
2008-06-16 12:15:00,1.9579,1.95855,1.95745,1.95775,3771799998.0
2008-06-16 12:30:00,1.95775,1.96135,1.95755,1.96125,6564800000.0
2008-06-16 12:45:00,1.96125,1.9647,1.9609,1.9634,7960099999.0
2008-06-16 13:00:00,1.9634,1.9638,1.9625,1.9626,8046299998.0
2008-06-16 13:15:00,1.96265,1.9637,1.9624,1.96305,5924199996.0
2008-06-16 13:30:00,1.963,1.9635,1.9623,1.9629,4326200000.0
2008-06-16 13:45:00,1.9629,1.964,1.9626,1.9635,3012900001.0
2008-06-16 14:00:00,1.9635,1.9641,1.963,1.9637,5233200000.0
2008-06-16 14:15:00,1.9637,1.9645,1.9634,1.964,6161999998.0
2008-06-16 14:30:00,1.9638,1.96805,1.9638,1.96765,7854799999.0
2008-06-16 14:45:00,1.9677,1.9683,1.9667,1.9668,5206800003.0
2008-06-16 15:00:00,1.9668,1.96865,1.96615,1.96795,6270800002.0
2008-06-16 15:15:00,1.96795,1.9687,1.9676,1.9676,7050300001.0
2008-06-16 15:30:00,1.9676,1.96765,1.96645,1.9666,3922300000.0
2008-06-16 15:45:00,1.9667,1.96735,1.9662,1.9669,4332499999.0
2008-06-16 16:00:00,1.9669,1.9669,1.9631,1.9636,6310000000.0
2008-06-16 16:15:00,1.9636,1.9643,1.9631,1.96405,5750300000.0
2008-06-16 16:30:00,1.96405,1.9653,1.964,1.9644,5322000000.0
2008-06-16 16:45:00,1.9644,1.9653,1.9629,1.9635,4336200000.0
2008-06-16 17:00:00,1.9635,1.96435,1.9628,1.96365,7402699998.0
2008-06-16 17:15:00,1.96365,1.9645,1.96305,1.9641,3754600000.0
2008-06-16 17:30:00,1.9641,1.96465,1.9632,1.9634,5429900000.0
2008-06-16 17:45:00,1.9634,1.964,1.9628,1.9636,3151400000.0
2008-06-16 18:00:00,1.9636,1.9657,1.9634,1.9643,1989500000.0
2008-06-16 18:15:00,1.9643,1.9648,1.9638,1.9639,1366700000.0
2008-06-16 18:30:00,1.9639,1.96415,1.9632,1.96405,1369400000.0
2008-06-16 18:45:00,1.96405,1.96435,1.9632,1.9635,1858999999.0
2008-06-16 19:00:00,1.9634,1.9646,1.9632,1.9646,2154200000.0
2008-06-16 19:15:00,1.9646,1.9646,1.9633,1.9639,1587100000.0
2008-06-16 19:30:00,1.9639,1.9641,1.9625,1.9628,2850300000.0
2008-06-16 19:45:00,1.9628,1.96355,1.96265,1.96295,1732800000.0
2008-06-16 20:00:00,1.96295,1.9631,1.9626,1.9629,1301800000.0
2008-06-16 20:15:00,1.9629,1.9633,1.9628,1.9631,1568400000.0
2008-06-16 20:30:00,1.9631,1.9634,1.96295,1.963,1878300000.0
2008-06-16 20:45:00,1.963,1.9634,1.96295,1.9634,2402100000.0
2008-06-16 21:00:00,1.9634,1.96385,1.96295,1.9638,874100000.0
2008-06-16 21:15:00,1.9638,1.96435,1.9637,1.9638,1512300000.0
2008-06-16 21:30:00,1.9638,1.9638,1.963,1.9631,1171800000.0
2008-06-16 21:45:00,1.9631,1.9632,1.963,1.96315,547900000.0
2008-06-16 22:00:00,1.96315,1.96315,1.96275,1.96305,374900000.0
2008-06-16 22:15:00,1.96305,1.9633,1.963,1.9631,270600000.0
2008-06-16 22:30:00,1.9631,1.9634,1.96289,1.9631,221000000.0
2008-06-16 22:45:00,1.9631,1.96355,1.9629,1.9633,471200000.0
2008-06-16 23:00:00,1.9633,1.9635,1.96274,1.96315,194400000.0
2008-06-16 23:15:00,1.96292,1.9633,1.96285,1.96315,231300000.0
2008-06-16 23:30:00,1.9631,1.9635,1.96295,1.963,192400000.0
2008-06-16 23:45:00,1.96305,1.9632,1.96267,1.9631,330499998.0
2008-06-17 00:00:00,1.9631,1.9636,1.9631,1.96355,509800000.0
2008-06-17 00:15:00,1.96355,1.9646,1.9635,1.9643,708300000.0
2008-06-17 00:30:00,1.9643,1.9643,1.9635,1.9637,381100000.0
2008-06-17 00:45:00,1.9637,1.9643,1.9637,1.9643,972300000.0
2008-06-17 01:00:00,1.9646,1.9646,1.9637,1.9637,561600000.0
2008-06-17 01:15:00,1.9637,1.9637,1.9628,1.9628,572899997.0
2008-06-17 01:30:00,1.9628,1.963,1.96233,1.96257,379300000.0
2008-06-17 01:45:00,1.96265,1.9631,1.96245,1.9629,803100002.0
2008-06-17 02:00:00,1.9629,1.96305,1.9615,1.96205,2142399997.0
2008-06-17 02:15:00,1.962,1.9625,1.9617,1.9625,509700000.0
2008-06-17 02:30:00,1.9623,1.9625,1.9618,1.9618,512299998.0
2008-06-17 02:45:00,1.9619,1.96205,1.9616,1.9618,399400000.0
2008-06-17 03:00:00,1.9618,1.9645,1.96165,1.9645,1806300000.0
2008-06-17 03:15:00,1.9646,1.9665,1.9645,1.9658,2179300000.0
2008-06-17 03:30:00,1.9658,1.9665,1.9653,1.9661,2749000001.0
2008-06-17 03:45:00,1.9661,1.9667,1.96545,1.96625,1925200000.0
2008-06-17 04:00:00,1.96625,1.96715,1.966,1.967,1445600000.0
2008-06-17 04:15:00,1.96695,1.96695,1.966,1.96645,1577000001.0
2008-06-17 04:30:00,1.96645,1.9666,1.9661,1.9663,493699999.0
2008-06-17 04:45:00,1.9663,1.9667,1.96625,1.9666,640100000.0
2008-06-17 05:00:00,1.9665,1.967,1.9665,1.967,1171299999.0
2008-06-17 05:15:00,1.9669,1.9675,1.9668,1.9673,942600000.0
2008-06-17 05:30:00,1.9673,1.9675,1.967,1.96711,707400000.0
2008-06-17 05:45:00,1.9673,1.9675,1.96705,1.96715,542900000.0
2008-06-17 06:00:00,1.9673,1.9674,1.9659,1.966,293200000.0
2008-06-17 06:15:00,1.9659,1.9668,1.96575,1.966,1146300000.0
2008-06-17 06:30:00,1.966,1.9663,1.96545,1.9657,1758200000.0
2008-06-17 06:45:00,1.96585,1.9675,1.9657,1.9675,944300000.0
2008-06-17 07:00:00,1.9674,1.9677,1.96725,1.9674,1563999999.0
2008-06-17 07:15:00,1.9674,1.9677,1.96735,1.9675,830299998.0
2008-06-17 07:30:00,1.9675,1.96845,1.9674,1.9677,2363199999.0
2008-06-17 07:45:00,1.9677,1.9687,1.96735,1.9679,2639300002.0
2008-06-17 08:00:00,1.9679,1.96825,1.96715,1.9678,2468900002.0
2008-06-17 08:15:00,1.9677,1.9688,1.9674,1.96845,3880400001.0
2008-06-17 08:30:00,1.96835,1.9688,1.9675,1.9688,2203300000.0
2008-06-17 08:45:00,1.9688,1.9698,1.96815,1.9685,3286800000.0
2008-06-17 09:00:00,1.9685,1.9686,1.9658,1.96675,7320500000.0
2008-06-17 09:15:00,1.96675,1.9678,1.9656,1.9664,4693500000.0
2008-06-17 09:30:00,1.9664,1.96695,1.96465,1.96675,3877200000.0
2008-06-17 09:45:00,1.96675,1.9669,1.965,1.9666,3022800000.0
2008-06-17 10:00:00,1.9666,1.9675,1.96655,1.96725,3183900000.0
2008-06-17 10:15:00,1.96715,1.9672,1.9657,1.9657,4301900000.0
2008-06-17 10:30:00,1.9657,1.9698,1.9614,1.96245,7389270000.0
2008-06-17 10:45:00,1.96245,1.9634,1.9587,1.9605,3057200000.0
2008-06-17 11:00:00,1.9603,1.9605,1.9575,1.9577,2680220000.0
2008-06-17 11:15:00,1.9577,1.9588,1.9572,1.95735,1702000000.0
2008-06-17 11:30:00,1.95735,1.9602,1.9537,1.9538,3320200000.0
2008-06-17 11:45:00,1.95385,1.9544,1.9517,1.95325,3384400000.0
2008-06-17 12:00:00,1.95325,1.95345,1.9513,1.9518,2888800000.0
2008-06-17 12:15:00,1.95175,1.95175,1.94975,1.95,3002800000.0
2008-06-17 12:30:00,1.95005,1.95175,1.94975,1.95135,2835400000.0
2008-06-17 12:45:00,1.9514,1.9516,1.9505,1.95055,1946400000.0
2008-06-17 13:00:00,1.95055,1.9507,1.9498,1.9502,2286600000.0
2008-06-17 13:15:00,1.9502,1.9506,1.9473,1.9483,3119200000.0
2008-06-17 13:30:00,1.9483,1.9488,1.947,1.94795,2449800000.0
2008-06-17 13:45:00,1.94795,1.9491,1.94745,1.94835,2677000000.0
2008-06-17 14:00:00,1.94835,1.94855,1.94815,1.94835,2997800000.0
2008-06-17 14:15:00,1.94835,1.9495,1.9483,1.9485,7291199998.0
2008-06-17 14:30:00,1.9485,1.94955,1.9481,1.949,5107299999.0
2008-06-17 14:45:00,1.949,1.94975,1.9487,1.949,6678900000.0
2008-06-17 15:00:00,1.949,1.9502,1.94895,1.94995,6629900001.0
2008-06-17 15:15:00,1.9499,1.95145,1.9498,1.95025,5836899998.0
2008-06-17 15:30:00,1.9503,1.95125,1.9498,1.9501,5268400000.0
2008-06-17 15:45:00,1.9501,1.9506,1.94925,1.9493,5192300000.0
2008-06-17 16:00:00,1.9493,1.9506,1.94875,1.9503,6377199999.0
2008-06-17 16:15:00,1.9503,1.9528,1.9502,1.9522,6906700002.0
2008-06-17 16:30:00,1.9522,1.9538,1.95215,1.95305,6268799995.0
2008-06-17 16:45:00,1.9531,1.9532,1.95245,1.95245,6433599998.0
2008-06-17 17:00:00,1.95245,1.9525,1.9498,1.9498,6748999999.0
2008-06-17 17:15:00,1.9498,1.952,1.9496,1.95135,6339400000.0
2008-06-17 17:30:00,1.9514,1.9533,1.9508,1.9528,8241000000.0
2008-06-17 17:45:00,1.9528,1.9551,1.95265,1.9541,7442900000.0
2008-06-17 18:00:00,1.9541,1.9567,1.9541,1.9555,4201800000.0
2008-06-17 18:15:00,1.9555,1.9562,1.9551,1.95585,3011500001.0
2008-06-17 18:30:00,1.9559,1.9569,1.9558,1.9562,3825399999.0
2008-06-17 18:45:00,1.9562,1.95695,1.9556,1.9568,2729700001.0
2008-06-17 19:00:00,1.9568,1.9572,1.9559,1.9567,3882799999.0
2008-06-17 19:15:00,1.9567,1.9576,1.9567,1.9574,3225900000.0
2008-06-17 19:30:00,1.9573,1.9577,1.95605,1.9566,2740600000.0
2008-06-17 19:45:00,1.9566,1.9574,1.956,1.9573,1684900000.0
2008-06-17 20:00:00,1.9573,1.9578,1.957,1.9573,2447800000.0
2008-06-17 20:15:00,1.9574,1.9578,1.957,1.9578,2242200000.0
2008-06-17 20:30:00,1.9578,1.9578,1.957,1.9575,2278400000.0
2008-06-17 20:45:00,1.95755,1.9576,1.95655,1.9566,1987900000.0
2008-06-17 21:00:00,1.9566,1.9566,1.9561,1.95655,1334700000.0
2008-06-17 21:15:00,1.95655,1.95715,1.9563,1.9571,1462700000.0
2008-06-17 21:30:00,1.9571,1.95725,1.95695,1.957,780300000.0
2008-06-17 21:45:00,1.957,1.9571,1.9562,1.957,1305000000.0
2008-06-17 22:00:00,1.95695,1.95755,1.9569,1.95715,554300000.0
2008-06-17 22:15:00,1.9572,1.9575,1.9566,1.95665,823500000.0
2008-06-17 22:30:00,1.95665,1.957,1.9566,1.9567,137700000.0
2008-06-17 22:45:00,1.9567,1.9571,1.9563,1.95665,251100000.0
2008-06-17 23:00:00,1.95665,1.9577,1.9564,1.9564,394300000.0
2008-06-17 23:15:00,1.95675,1.95675,1.95595,1.95615,179500000.0
2008-06-17 23:30:00,1.95615,1.95635,1.95574,1.9561,573800000.0
2008-06-17 23:45:00,1.9563,1.9565,1.95585,1.9562,439700000.0
2008-06-18 00:00:00,1.9562,1.957,1.9562,1.9564,135900000.0
2008-06-18 00:15:00,1.95635,1.9573,1.95626,1.9571,845200001.0
2008-06-18 00:30:00,1.9571,1.9574,1.95705,1.9571,295600000.0
2008-06-18 00:45:00,1.95692,1.9577,1.95691,1.9575,1123100000.0
2008-06-18 01:00:00,1.9575,1.9576,1.95682,1.9571,542000000.0
2008-06-18 01:15:00,1.9571,1.95735,1.95704,1.95715,444999999.0
2008-06-18 01:30:00,1.9573,1.95735,1.9569,1.9571,703400000.0
2008-06-18 01:45:00,1.9571,1.95735,1.95705,1.9573,581500000.0
2008-06-18 02:00:00,1.9573,1.9578,1.95717,1.95745,489200000.0
2008-06-18 02:15:00,1.9573,1.95735,1.95645,1.9568,803600000.0
2008-06-18 02:30:00,1.9568,1.957,1.9564,1.95645,718900000.0
2008-06-18 02:45:00,1.9565,1.9567,1.9563,1.9565,1055000000.0
2008-06-18 03:00:00,1.9565,1.9567,1.95609,1.9565,514300000.0
2008-06-18 03:15:00,1.9565,1.95675,1.9565,1.9565,473000000.0
2008-06-18 03:30:00,1.9565,1.9565,1.956,1.9562,746000000.0
2008-06-18 03:45:00,1.9562,1.9562,1.9547,1.955,1776100000.0
2008-06-18 04:00:00,1.955,1.9554,1.9532,1.9534,1851700000.0
2008-06-18 04:15:00,1.95335,1.9536,1.9524,1.9535,2355200000.0
2008-06-18 04:30:00,1.9535,1.9542,1.9532,1.95365,1100500001.0
2008-06-18 04:45:00,1.9536,1.9539,1.95335,1.9539,770500000.0
2008-06-18 05:00:00,1.9539,1.9547,1.9538,1.95455,790400000.0
2008-06-18 05:15:00,1.9545,1.9548,1.9529,1.9532,1216399999.0
2008-06-18 05:30:00,1.9532,1.95375,1.9532,1.9534,1003400000.0
2008-06-18 05:45:00,1.9534,1.95355,1.9533,1.9535,865700000.0
2008-06-18 06:00:00,1.9534,1.9536,1.9533,1.9534,1291500000.0
2008-06-18 06:15:00,1.9534,1.9534,1.9528,1.95305,492800000.0
2008-06-18 06:30:00,1.95305,1.9534,1.953,1.9533,556000000.0
2008-06-18 06:45:00,1.9533,1.95385,1.9533,1.9535,727200000.0
2008-06-18 07:00:00,1.9535,1.95365,1.9515,1.9515,2320800000.0
2008-06-18 07:15:00,1.9515,1.9516,1.9511,1.95125,1160400000.0
2008-06-18 07:30:00,1.9514,1.9515,1.9508,1.95085,967800000.0
2008-06-18 07:45:00,1.95085,1.9515,1.95025,1.9506,1970099999.0
2008-06-18 08:00:00,1.9506,1.9515,1.95035,1.95115,2720700000.0
2008-06-18 08:15:00,1.95115,1.95175,1.9508,1.9516,2173400001.0
2008-06-18 08:30:00,1.9516,1.953,1.95125,1.9516,3446300000.0
2008-06-18 08:45:00,1.9516,1.95265,1.951,1.952,4180800000.0
2008-06-18 09:00:00,1.952,1.9549,1.9516,1.9536,5926299998.0
2008-06-18 09:15:00,1.95355,1.955,1.9529,1.9536,6558899997.0
2008-06-18 09:30:00,1.95355,1.9556,1.95355,1.95385,4505500001.0
2008-06-18 09:45:00,1.95385,1.9544,1.9537,1.9537,3963000000.0
2008-06-18 10:00:00,1.9537,1.9537,1.95125,1.95125,7491299993.0
2008-06-18 10:15:00,1.9512,1.9528,1.9502,1.9522,5119400000.0
2008-06-18 10:30:00,1.9522,1.95375,1.9512,1.95205,5912200001.0
2008-06-18 10:45:00,1.9521,1.9538,1.9513,1.9529,6105899999.0
2008-06-18 11:00:00,1.9529,1.9531,1.952,1.9525,3016500001.0
2008-06-18 11:15:00,1.95255,1.95255,1.9502,1.95025,4367699999.0
2008-06-18 11:30:00,1.9503,1.951,1.9485,1.94895,5968000007.0
2008-06-18 11:45:00,1.94895,1.9496,1.94865,1.94915,3954199999.0
2008-06-18 12:00:00,1.94905,1.9509,1.94815,1.9482,3008399999.0
2008-06-18 12:15:00,1.9482,1.94975,1.9478,1.9491,4961699997.0
2008-06-18 12:30:00,1.9491,1.9505,1.949,1.9494,4568900000.0
2008-06-18 12:45:00,1.94945,1.9506,1.9492,1.9499,3799100000.0
2008-06-18 13:00:00,1.9499,1.9507,1.9492,1.9499,4127600000.0
2008-06-18 13:15:00,1.9499,1.9505,1.9496,1.9503,3024800001.0
2008-06-18 13:30:00,1.9503,1.9515,1.9503,1.95135,5635699997.0
2008-06-18 13:45:00,1.95135,1.9528,1.9512,1.9523,6301000000.0
2008-06-18 14:00:00,1.9523,1.95415,1.9522,1.9528,6360999998.0
2008-06-18 14:15:00,1.9528,1.9537,1.95245,1.9529,6006900000.0
2008-06-18 14:30:00,1.9529,1.95425,1.9525,1.9536,4958000000.0
2008-06-18 14:45:00,1.9536,1.9537,1.95245,1.9527,4330200000.0
2008-06-18 15:00:00,1.9527,1.9534,1.9523,1.9533,4537300001.0
2008-06-18 15:15:00,1.9533,1.9537,1.953,1.9535,5170800003.0
2008-06-18 15:30:00,1.9535,1.9538,1.9527,1.9531,6283100000.0
2008-06-18 15:45:00,1.9531,1.95505,1.9531,1.9549,5610100000.0
2008-06-18 16:00:00,1.95485,1.95605,1.9547,1.9553,6252500001.0
2008-06-18 16:15:00,1.9553,1.95745,1.9546,1.9573,6608300000.0
2008-06-18 16:30:00,1.9573,1.9578,1.95635,1.9571,7193099999.0
2008-06-18 16:45:00,1.9571,1.9591,1.957,1.95845,6701399999.0
2008-06-18 17:00:00,1.95845,1.95865,1.9571,1.9572,5260200000.0
2008-06-18 17:15:00,1.9572,1.95775,1.95655,1.9573,5499500002.0
2008-06-18 17:30:00,1.9573,1.9574,1.9563,1.9568,4992699999.0
2008-06-18 17:45:00,1.9568,1.95695,1.9558,1.95675,5562900000.0
2008-06-18 18:00:00,1.95675,1.9568,1.9552,1.95585,3155300000.0
2008-06-18 18:15:00,1.95585,1.9567,1.9557,1.9566,3236899995.0
2008-06-18 18:30:00,1.9566,1.95705,1.9557,1.956,3345799999.0
2008-06-18 18:45:00,1.956,1.9579,1.956,1.9579,3340099999.0
2008-06-18 19:00:00,1.9579,1.95865,1.9575,1.95865,2260600000.0
2008-06-18 19:15:00,1.95865,1.95885,1.95785,1.95815,3163900003.0
2008-06-18 19:30:00,1.95815,1.9595,1.9581,1.95925,3740999997.0
2008-06-18 19:45:00,1.9592,1.95975,1.9591,1.9593,4786400001.0
2008-06-18 20:00:00,1.9593,1.96095,1.9591,1.96095,2262200000.0
2008-06-18 20:15:00,1.961,1.9611,1.9602,1.9603,2147000000.0
2008-06-18 20:30:00,1.9603,1.9603,1.9591,1.9595,2075500000.0
2008-06-18 20:45:00,1.9595,1.9596,1.95915,1.9596,1276100000.0
2008-06-18 21:00:00,1.9596,1.9598,1.9588,1.95915,1158400000.0
2008-06-18 21:15:00,1.95915,1.9595,1.95852,1.9589,1559200000.0
2008-06-18 21:30:00,1.9589,1.95955,1.9587,1.9592,1541000000.0
2008-06-18 21:45:00,1.9592,1.9598,1.9591,1.9595,750300000.0
2008-06-18 22:00:00,1.9595,1.9597,1.959,1.959,1029500001.0
2008-06-18 22:15:00,1.959,1.95915,1.9575,1.9587,1028400000.0
2008-06-18 22:30:00,1.9587,1.9589,1.9582,1.9587,399300001.0
2008-06-18 22:45:00,1.9587,1.9598,1.9587,1.95975,712199999.0
2008-06-18 23:00:00,1.9597,1.9598,1.95945,1.9596,226100000.0
2008-06-18 23:15:00,1.95955,1.9596,1.95855,1.9587,333600000.0
2008-06-18 23:30:00,1.9587,1.95924,1.9583,1.959,386800000.0
2008-06-18 23:45:00,1.959,1.959,1.9583,1.9586,931699997.0
2008-06-19 00:00:00,1.9586,1.9587,1.9583,1.9583,200800000.0
2008-06-19 00:15:00,1.9583,1.95831,1.9577,1.95801,379499999.0
2008-06-19 00:30:00,1.9581,1.9583,1.95802,1.9583,288300000.0
2008-06-19 00:45:00,1.9583,1.9587,1.958,1.9581,1123700000.0
2008-06-19 01:00:00,1.958,1.9588,1.958,1.9586,799699999.0
2008-06-19 01:15:00,1.9586,1.9595,1.95855,1.9591,333900000.0
2008-06-19 01:30:00,1.9591,1.9593,1.95895,1.959,269700000.0
2008-06-19 01:45:00,1.959,1.9596,1.959,1.9593,952999999.0
2008-06-19 02:00:00,1.9593,1.9612,1.9592,1.96045,2509199999.0
2008-06-19 02:15:00,1.9606,1.9608,1.9593,1.9596,1455799999.0
2008-06-19 02:30:00,1.9596,1.9604,1.9595,1.9603,1386500000.0
2008-06-19 02:45:00,1.96035,1.96095,1.9597,1.95985,1677900001.0
2008-06-19 03:00:00,1.95985,1.95985,1.9585,1.9595,1743100000.0
2008-06-19 03:15:00,1.9595,1.96005,1.9592,1.9595,1044300000.0
2008-06-19 03:30:00,1.9595,1.95995,1.959,1.95985,1127000000.0
2008-06-19 03:45:00,1.95985,1.9608,1.9598,1.9603,1394400000.0
2008-06-19 04:00:00,1.9603,1.9607,1.95972,1.96016,848000000.0
2008-06-19 04:15:00,1.9601,1.9601,1.9595,1.9596,700400000.0
2008-06-19 04:30:00,1.9596,1.96,1.95939,1.9598,682200000.0
2008-06-19 04:45:00,1.9598,1.9599,1.95915,1.9597,751000000.0
2008-06-19 05:00:00,1.9597,1.9607,1.9597,1.96055,1383799999.0
2008-06-19 05:15:00,1.9605,1.9608,1.96035,1.9607,1247900001.0
2008-06-19 05:30:00,1.9607,1.9613,1.9606,1.9612,632900000.0
2008-06-19 05:45:00,1.9612,1.96125,1.96035,1.9606,983100000.0
2008-06-19 06:00:00,1.9606,1.9606,1.9601,1.9603,1144600000.0
2008-06-19 06:15:00,1.9602,1.9602,1.9598,1.9598,1375700000.0
2008-06-19 06:30:00,1.9597,1.9598,1.9591,1.9595,1226500001.0
2008-06-19 06:45:00,1.9595,1.9597,1.9592,1.9593,728000002.0
2008-06-19 07:00:00,1.9593,1.961,1.9593,1.9602,1081300000.0
2008-06-19 07:15:00,1.96025,1.9616,1.9597,1.9615,1729399999.0
2008-06-19 07:30:00,1.96125,1.9622,1.96045,1.9605,2325199999.0
2008-06-19 07:45:00,1.9605,1.9608,1.9594,1.9594,2293900001.0
2008-06-19 08:00:00,1.9594,1.9611,1.9593,1.96065,2693300000.0
2008-06-19 08:15:00,1.96065,1.962,1.9605,1.9608,2668800001.0
2008-06-19 08:30:00,1.9608,1.9625,1.9606,1.9616,2677200001.0
2008-06-19 08:45:00,1.9616,1.9628,1.9616,1.962,3632800000.0
2008-06-19 09:00:00,1.962,1.96405,1.962,1.9639,5889700001.0
2008-06-19 09:15:00,1.9639,1.96425,1.9628,1.96315,4843099999.0
2008-06-19 09:30:00,1.96315,1.9639,1.962,1.9625,4452992000.0
2008-06-19 09:45:00,1.9625,1.9626,1.96105,1.9625,4072999999.0
2008-06-19 10:00:00,1.9625,1.9644,1.96175,1.9634,5124100003.0
2008-06-19 10:15:00,1.9634,1.9645,1.9632,1.9632,5055700002.0
2008-06-19 10:30:00,1.9635,1.9716,1.9632,1.969,10233300000.0
2008-06-19 10:45:00,1.969,1.9701,1.9666,1.96825,7111499998.0
2008-06-19 11:00:00,1.9682,1.9687,1.966,1.967,7149999999.0
2008-06-19 11:15:00,1.967,1.9688,1.96625,1.968,5714000001.0
2008-06-19 11:30:00,1.9682,1.96845,1.9668,1.9674,5385699999.0
2008-06-19 11:45:00,1.9674,1.96795,1.9671,1.9678,4843400002.0
2008-06-19 12:00:00,1.9678,1.96825,1.96725,1.9675,4127300000.0
2008-06-19 12:15:00,1.9676,1.9685,1.9673,1.9684,3483800000.0
2008-06-19 12:30:00,1.9684,1.969,1.9677,1.9686,4536500000.0
2008-06-19 12:45:00,1.9686,1.9692,1.9685,1.96905,4388699998.0
2008-06-19 13:00:00,1.9691,1.9697,1.9685,1.969,5248899994.0
2008-06-19 13:15:00,1.969,1.97265,1.9689,1.97175,6137799998.0
2008-06-19 13:30:00,1.9718,1.97185,1.96965,1.9697,6343300000.0
2008-06-19 13:45:00,1.9698,1.9703,1.96855,1.96965,5132400001.0
2008-06-19 14:00:00,1.96965,1.9697,1.9678,1.96865,6043399997.0
2008-06-19 14:15:00,1.96865,1.9707,1.9686,1.97,6962500000.0
2008-06-19 14:30:00,1.97,1.9711,1.9693,1.9711,6599299999.0
2008-06-19 14:45:00,1.9711,1.9718,1.9703,1.9708,8227900000.0
2008-06-19 15:00:00,1.9708,1.97235,1.9708,1.97165,7601199997.0
2008-06-19 15:15:00,1.9717,1.9717,1.9703,1.9706,4677600000.0
2008-06-19 15:30:00,1.9706,1.9706,1.9688,1.9696,10695000001.0
2008-06-19 15:45:00,1.9697,1.97,1.9688,1.969,7758699999.0
2008-06-19 16:00:00,1.9689,1.9707,1.9689,1.9693,9674300004.0
2008-06-19 16:15:00,1.9694,1.9712,1.9693,1.9712,8021300000.0
2008-06-19 16:30:00,1.9712,1.9713,1.9696,1.9709,7778399999.0
2008-06-19 16:45:00,1.97085,1.9715,1.9704,1.971,8280200000.0
2008-06-19 17:00:00,1.9711,1.9723,1.9701,1.9718,7498500001.0
2008-06-19 17:15:00,1.9718,1.9728,1.9711,1.9716,8856300003.0
2008-06-19 17:30:00,1.9716,1.9721,1.9708,1.9716,9213900002.0
2008-06-19 17:45:00,1.9716,1.9736,1.9715,1.9728,7366700003.0
2008-06-19 18:00:00,1.9728,1.9743,1.9725,1.9736,4477100001.0
2008-06-19 18:15:00,1.9736,1.9736,1.9723,1.9725,2587300000.0
2008-06-19 18:30:00,1.9725,1.97395,1.9725,1.9735,1821400000.0
2008-06-19 18:45:00,1.9735,1.97365,1.9726,1.973,2405600002.0
2008-06-19 19:00:00,1.973,1.9742,1.973,1.9741,2292600000.0
2008-06-19 19:15:00,1.9741,1.97435,1.9737,1.9741,2456999998.0
2008-06-19 19:30:00,1.9741,1.97425,1.9736,1.97425,1229200000.0
2008-06-19 19:45:00,1.9742,1.9745,1.97375,1.9742,1949300000.0
2008-06-19 20:00:00,1.9742,1.9744,1.97385,1.9743,1366000000.0
2008-06-19 20:15:00,1.9743,1.9743,1.97305,1.9731,2138800000.0
2008-06-19 20:30:00,1.9731,1.97405,1.973,1.97325,1316800000.0
2008-06-19 20:45:00,1.97325,1.9739,1.97305,1.9735,1446800000.0
2008-06-19 21:00:00,1.9735,1.9736,1.97245,1.9731,1804000000.0
2008-06-19 21:15:00,1.9731,1.9731,1.97247,1.9726,1086700000.0
2008-06-19 21:30:00,1.9726,1.9727,1.9719,1.9723,1669400000.0
2008-06-19 21:45:00,1.9723,1.9724,1.972,1.9722,694400000.0
2008-06-19 22:00:00,1.9722,1.97235,1.9719,1.9723,727600000.0
2008-06-19 22:15:00,1.9722,1.9726,1.9721,1.9726,333300000.0
2008-06-19 22:30:00,1.9726,1.97265,1.9722,1.97245,782100000.0
2008-06-19 22:45:00,1.9725,1.97253,1.9721,1.9722,597800000.0
2008-06-19 23:00:00,1.9722,1.9723,1.97185,1.9719,209900000.0
2008-06-19 23:15:00,1.972,1.9724,1.97167,1.9722,320600000.0
2008-06-19 23:30:00,1.9722,1.9727,1.9719,1.9722,406400000.0
2008-06-19 23:45:00,1.9722,1.9724,1.9719,1.9721,247800000.0
2008-06-20 00:00:00,1.9721,1.9723,1.9719,1.972,304000000.0
2008-06-20 00:15:00,1.972,1.97222,1.97178,1.9718,840599998.0
2008-06-20 00:30:00,1.9719,1.9721,1.97178,1.97183,572900000.0
2008-06-20 00:45:00,1.9721,1.9723,1.9719,1.9721,420500000.0
2008-06-20 01:00:00,1.9722,1.9724,1.9719,1.9723,289200000.0
2008-06-20 01:15:00,1.9722,1.9723,1.9716,1.97205,493900000.0
2008-06-20 01:30:00,1.9722,1.9729,1.9722,1.9723,541000000.0
2008-06-20 01:45:00,1.9722,1.9725,1.9722,1.9722,230200000.0
2008-06-20 02:00:00,1.9722,1.9726,1.97195,1.9722,972600000.0
2008-06-20 02:15:00,1.9722,1.9725,1.97155,1.9716,452100000.0
2008-06-20 02:30:00,1.9716,1.972,1.97155,1.972,575100000.0
2008-06-20 02:45:00,1.972,1.972,1.9703,1.9706,1583200000.0
2008-06-20 03:00:00,1.9706,1.9708,1.97035,1.97035,483800000.0
2008-06-20 03:15:00,1.9705,1.9719,1.9699,1.9717,1825900001.0
2008-06-20 03:30:00,1.9717,1.9719,1.97118,1.9715,895500000.0
2008-06-20 03:45:00,1.9715,1.97175,1.97112,1.9717,707900000.0
2008-06-20 04:00:00,1.9717,1.97185,1.9709,1.97165,1070899999.0
2008-06-20 04:15:00,1.97165,1.97215,1.9711,1.9714,753700000.0
2008-06-20 04:30:00,1.9715,1.9716,1.97065,1.9709,866900001.0
2008-06-20 04:45:00,1.9709,1.9709,1.97001,1.9705,798700000.0
2008-06-20 05:00:00,1.9705,1.9708,1.97045,1.9706,439400000.0
2008-06-20 05:15:00,1.9706,1.97145,1.9705,1.9713,572800000.0
2008-06-20 05:30:00,1.9713,1.9713,1.97067,1.9707,441200000.0
2008-06-20 05:45:00,1.9707,1.9708,1.9705,1.97055,641600000.0
2008-06-20 06:00:00,1.97055,1.9711,1.9705,1.9708,395000000.0
2008-06-20 06:15:00,1.9708,1.9719,1.9708,1.9718,683500000.0
2008-06-20 06:30:00,1.9718,1.9727,1.9718,1.9727,927600001.0
2008-06-20 06:45:00,1.9726,1.9727,1.9718,1.9723,644300000.0
2008-06-20 07:00:00,1.9723,1.9723,1.9708,1.9708,427500000.0
2008-06-20 07:15:00,1.9708,1.9716,1.9702,1.97025,1038900000.0
2008-06-20 07:30:00,1.97025,1.97165,1.9702,1.97115,1555300000.0
2008-06-20 07:45:00,1.97115,1.9719,1.971,1.9718,1086100001.0
2008-06-20 08:00:00,1.9718,1.97285,1.971,1.97285,1478300000.0
2008-06-20 08:15:00,1.9728,1.9729,1.97205,1.9721,2290600000.0
2008-06-20 08:30:00,1.9721,1.9726,1.97165,1.9721,2655200000.0
2008-06-20 08:45:00,1.9721,1.97245,1.97105,1.9724,2510100000.0
2008-06-20 09:00:00,1.9724,1.9732,1.97165,1.9732,3672400001.0
2008-06-20 09:15:00,1.9732,1.9735,1.97105,1.9717,4728400000.0
2008-06-20 09:30:00,1.9717,1.97295,1.9714,1.9727,4339600001.0
2008-06-20 09:45:00,1.97275,1.9736,1.9718,1.97295,5699300001.0
2008-06-20 10:00:00,1.97295,1.9733,1.97105,1.9726,5836099999.0
2008-06-20 10:15:00,1.9727,1.97285,1.9717,1.9722,3397200000.0
2008-06-20 10:30:00,1.9722,1.9726,1.9719,1.9723,3204600000.0
2008-06-20 10:45:00,1.97225,1.9723,1.97125,1.9717,4185100002.0
2008-06-20 11:00:00,1.9717,1.9725,1.97115,1.9718,3294800002.0
2008-06-20 11:15:00,1.9718,1.97285,1.9703,1.9719,5114399998.0
2008-06-20 11:30:00,1.9719,1.9748,1.97175,1.97375,4521600000.0
2008-06-20 11:45:00,1.97375,1.97465,1.97325,1.9737,5503400000.0
2008-06-20 12:00:00,1.9738,1.97665,1.9736,1.9761,6022999998.0
2008-06-20 12:15:00,1.9762,1.97795,1.97575,1.9765,7104700000.0
2008-06-20 12:30:00,1.9765,1.978,1.9764,1.9772,4523599999.0
2008-06-20 12:45:00,1.9772,1.9774,1.9758,1.9762,5496400001.0
2008-06-20 13:00:00,1.9762,1.97785,1.9761,1.9773,5471400004.0
2008-06-20 13:15:00,1.9773,1.9789,1.97645,1.9786,6967399999.0
2008-06-20 13:30:00,1.9786,1.9791,1.97815,1.9782,5625700003.0
2008-06-20 13:45:00,1.9782,1.9782,1.9767,1.97745,5572599999.0
2008-06-20 14:00:00,1.97745,1.97825,1.9768,1.9769,7877599999.0
2008-06-20 14:15:00,1.9769,1.97705,1.9765,1.97665,5991999998.0
2008-06-20 14:30:00,1.97665,1.9769,1.9761,1.9763,5751600002.0
2008-06-20 14:45:00,1.9763,1.9763,1.97475,1.9756,5902200008.0
2008-06-20 15:00:00,1.9756,1.9763,1.9748,1.9752,7395899998.0
2008-06-20 15:15:00,1.9752,1.9754,1.97375,1.974,8940699998.0
2008-06-20 15:30:00,1.974,1.97545,1.9737,1.97545,7008200000.0
2008-06-20 15:45:00,1.97545,1.97645,1.9753,1.9757,9656100002.0
2008-06-20 16:00:00,1.9757,1.9773,1.97565,1.97585,9736300002.0
2008-06-20 16:15:00,1.9759,1.97685,1.9755,1.9756,10781100007.0
2008-06-20 16:30:00,1.9756,1.97675,1.97395,1.97435,6993599993.0
2008-06-20 16:45:00,1.9743,1.9757,1.9731,1.9755,9060299999.0
2008-06-20 17:00:00,1.9755,1.9757,1.9748,1.9751,10445800004.0
2008-06-20 17:15:00,1.9751,1.9755,1.9743,1.9746,9744400001.0
2008-06-20 17:30:00,1.9746,1.9758,1.9745,1.9746,6872300004.0
2008-06-20 17:45:00,1.9746,1.9748,1.9731,1.9736,7986699998.0
2008-06-20 18:00:00,1.9736,1.9742,1.97305,1.9739,4026300000.0
2008-06-20 18:15:00,1.9739,1.9746,1.9739,1.9745,3111500000.0
2008-06-20 18:30:00,1.9745,1.975,1.97445,1.97475,1803600000.0
2008-06-20 18:45:00,1.97475,1.9752,1.9746,1.97465,1799400000.0
2008-06-20 19:00:00,1.9747,1.97525,1.97445,1.9748,2890900000.0
2008-06-20 19:15:00,1.9748,1.97605,1.9744,1.97605,3125400000.0
2008-06-20 19:30:00,1.97605,1.9767,1.97555,1.9759,3099300000.0
2008-06-20 19:45:00,1.9759,1.9769,1.97555,1.9758,2299000000.0
2008-06-20 20:00:00,1.9758,1.9763,1.9757,1.97615,1271100000.0
2008-06-20 20:15:00,1.97615,1.97645,1.9756,1.97625,1686100000.0
2008-06-20 20:30:00,1.97625,1.977,1.976,1.97645,1662800000.0
2008-06-20 20:45:00,1.97645,1.977,1.97635,1.97655,1542500000.0
2008-06-20 21:00:00,1.97665,1.97675,1.976,1.9762,1850100000.0
2008-06-20 21:15:00,1.9762,1.9763,1.97595,1.9761,1353200000.0
2008-06-20 21:30:00,1.9761,1.9763,1.9758,1.97595,1535700000.0
2008-06-20 21:45:00,1.9759,1.97655,1.9759,1.97635,874400000.0
2008-06-20 22:00:00,1.9764,1.9768,1.97625,1.97658,331300000.0
2008-06-20 22:15:00,1.9767,1.9769,1.9761,1.9761,346900000.0
2008-06-20 22:30:00,1.9761,1.9767,1.9758,1.9767,451600000.0
2008-06-20 22:45:00,1.97655,1.9766,1.9754,1.97585,646700000.0
2008-06-23 00:00:00,1.9749,1.9753,1.9748,1.9753,860400000.0
2008-06-23 00:15:00,1.9752,1.9752,1.9749,1.9749,764800000.0
2008-06-23 00:30:00,1.9748,1.9748,1.9735,1.9735,478000000.0
2008-06-23 00:45:00,1.9737,1.9742,1.9736,1.974,764800000.0
2008-06-23 01:00:00,1.9737,1.9745,1.9737,1.9744,860400000.0
2008-06-23 01:15:00,1.9745,1.9754,1.9743,1.9751,1051600000.0
2008-06-23 01:30:00,1.975,1.9752,1.9747,1.9751,1147200000.0
2008-06-23 01:45:00,1.975,1.975,1.9747,1.9747,573600000.0
2008-06-23 02:00:00,1.9748,1.9755,1.9747,1.9752,908000000.0
2008-06-23 02:15:00,1.9752,1.9755,1.9748,1.97505,680899999.0
2008-06-23 02:30:00,1.97515,1.97555,1.9749,1.97545,884199999.0
2008-06-23 02:45:00,1.97545,1.9755,1.9752,1.97545,663099999.0
2008-06-23 03:00:00,1.97545,1.9755,1.9749,1.975,728199995.0
2008-06-23 03:15:00,1.975,1.9756,1.97477,1.97487,719900000.0
2008-06-23 03:30:00,1.9751,1.9754,1.975,1.9753,1938600000.0
2008-06-23 03:45:00,1.9753,1.9755,1.975,1.9755,707699996.0
2008-06-23 04:00:00,1.9755,1.9755,1.9746,1.9747,1142995998.0
2008-06-23 04:15:00,1.9747,1.9751,1.9747,1.975,663700003.0
2008-06-23 04:30:00,1.97485,1.9754,1.9744,1.9744,717000000.0
2008-06-23 04:45:00,1.9744,1.9746,1.9733,1.9733,895960001.0
2008-06-23 05:00:00,1.9733,1.9737,1.9732,1.9735,780400000.0
2008-06-23 05:15:00,1.9735,1.9738,1.9733,1.9734,486500000.0
2008-06-23 05:30:00,1.9733,1.9735,1.97299,1.97333,277700000.0
2008-06-23 05:45:00,1.9734,1.9742,1.9734,1.9737,1003600000.0
2008-06-23 06:00:00,1.9737,1.9742,1.97364,1.9741,609100000.0
2008-06-23 06:15:00,1.9741,1.9743,1.97375,1.9743,460400000.0
2008-06-23 06:30:00,1.9742,1.9742,1.97341,1.9736,1557800003.0
2008-06-23 06:45:00,1.9736,1.9741,1.9722,1.9722,1730199999.0
2008-06-23 07:00:00,1.9722,1.97305,1.9722,1.9727,1981400000.0
2008-06-23 07:15:00,1.9728,1.9728,1.9714,1.9715,2463199988.0
2008-06-23 07:30:00,1.9715,1.9721,1.9712,1.9713,2160700000.0
2008-06-23 07:45:00,1.9713,1.9718,1.9713,1.9715,2320200008.0
2008-06-23 08:00:00,1.9716,1.97245,1.97,1.9702,2840299999.0
2008-06-23 08:15:00,1.9702,1.9721,1.9696,1.972,3075600002.0
2008-06-23 08:30:00,1.972,1.97215,1.9713,1.9713,2593400000.0
2008-06-23 08:45:00,1.9713,1.9721,1.97125,1.9718,2265400000.0
2008-06-23 09:00:00,1.97185,1.97185,1.9669,1.9673,7789399998.0
2008-06-23 09:15:00,1.9672,1.96825,1.96675,1.9679,5450600000.0
2008-06-23 09:30:00,1.9679,1.9679,1.9658,1.96625,9710400002.0
2008-06-23 09:45:00,1.96625,1.9676,1.9655,1.9661,8156100000.0
2008-06-23 10:00:00,1.9662,1.9664,1.9647,1.96525,10581900002.0
2008-06-23 10:15:00,1.9652,1.9656,1.9633,1.9656,11442100023.0
2008-06-23 10:30:00,1.96555,1.966,1.9644,1.9659,7102699973.0
2008-06-23 10:45:00,1.966,1.9667,1.9652,1.96625,7801899994.0
2008-06-23 11:00:00,1.96625,1.9663,1.9637,1.96415,7448399994.0
2008-06-23 11:15:00,1.9642,1.9653,1.96395,1.965,7301700007.0
2008-06-23 11:30:00,1.965,1.96625,1.965,1.966,3648800001.0
2008-06-23 11:45:00,1.966,1.966,1.9647,1.9655,3661700000.0
2008-06-23 12:00:00,1.9655,1.96555,1.9643,1.96435,3809800001.0
2008-06-23 12:15:00,1.96435,1.9645,1.9635,1.9636,2631400001.0
2008-06-23 12:30:00,1.9636,1.9641,1.96295,1.96345,2287099997.0
2008-06-23 12:45:00,1.96345,1.96365,1.9617,1.96195,5509299988.0
2008-06-23 13:00:00,1.96195,1.9624,1.961,1.961,8860699990.0
2008-06-23 13:15:00,1.961,1.96185,1.95995,1.9613,13512900002.0
2008-06-23 13:30:00,1.9613,1.962,1.9613,1.96135,9544700002.0
2008-06-23 13:45:00,1.96135,1.9622,1.9608,1.9611,4822399998.0
2008-06-23 14:00:00,1.96115,1.9616,1.96065,1.9607,4941999997.0
2008-06-23 14:15:00,1.9608,1.9611,1.9603,1.9606,4323700004.0
2008-06-23 14:30:00,1.9606,1.9609,1.9592,1.9597,7230699998.0
2008-06-23 14:45:00,1.9597,1.96015,1.95945,1.9597,4556700000.0
2008-06-23 15:00:00,1.9597,1.96005,1.95895,1.95985,4800800003.0
2008-06-23 15:15:00,1.95985,1.96005,1.9593,1.9597,2723699999.0
2008-06-23 15:30:00,1.9596,1.9611,1.9593,1.9603,7604499998.0
2008-06-23 15:45:00,1.9603,1.9609,1.9595,1.95985,7550400005.0
2008-06-23 16:00:00,1.95985,1.9616,1.95985,1.9607,3624900001.0
2008-06-23 16:15:00,1.96075,1.96125,1.9598,1.9599,4650000005.0
2008-06-23 16:30:00,1.9599,1.9605,1.9594,1.95985,5796800004.0
2008-06-23 16:45:00,1.9599,1.9601,1.9593,1.9594,4415499999.0
2008-06-23 17:00:00,1.95935,1.95965,1.9585,1.9587,4586200000.0
2008-06-23 17:15:00,1.95865,1.9601,1.9586,1.95975,4584599999.0
2008-06-23 17:30:00,1.95975,1.96165,1.95955,1.9609,5074900002.0
2008-06-23 17:45:00,1.9609,1.9612,1.9605,1.96065,3232700000.0
2008-06-23 18:00:00,1.96065,1.9617,1.9606,1.9611,3930900000.0
2008-06-23 18:15:00,1.9611,1.9625,1.961,1.9623,2405900000.0
2008-06-23 18:30:00,1.9623,1.9632,1.9616,1.9617,3221700001.0
2008-06-23 18:45:00,1.9617,1.96325,1.9615,1.9631,2350200000.0
2008-06-23 19:00:00,1.9632,1.96415,1.9628,1.9638,2259600000.0
2008-06-23 19:15:00,1.9639,1.96475,1.9638,1.9645,2069600000.0
2008-06-23 19:30:00,1.9645,1.9649,1.96365,1.9641,2659300000.0
2008-06-23 19:45:00,1.9641,1.9647,1.96385,1.9641,2501900000.0
2008-06-23 20:00:00,1.9641,1.96475,1.96405,1.9645,1885099999.0
2008-06-23 20:15:00,1.9645,1.9646,1.9636,1.964,3624300000.0
2008-06-23 20:30:00,1.964,1.9653,1.9639,1.96515,1477600000.0
2008-06-23 20:45:00,1.9651,1.9653,1.96475,1.965,3018300000.0
2008-06-23 21:00:00,1.9651,1.9656,1.9646,1.96545,1787399996.0
2008-06-23 21:15:00,1.96545,1.96585,1.96545,1.96555,1366700000.0
2008-06-23 21:30:00,1.96555,1.9657,1.96515,1.9652,861000000.0
2008-06-23 21:45:00,1.9653,1.9654,1.965,1.9653,743700000.0
2008-06-23 22:00:00,1.9654,1.9655,1.96465,1.96465,649000000.0
2008-06-23 22:15:00,1.96465,1.96485,1.9645,1.9648,672800000.0
2008-06-23 22:30:00,1.9648,1.9652,1.9648,1.9651,566400000.0
2008-06-23 22:45:00,1.9652,1.9654,1.9651,1.9654,317100000.0
2008-06-23 23:00:00,1.9654,1.9659,1.9651,1.96545,385700001.0
2008-06-23 23:15:00,1.9652,1.96575,1.96515,1.96575,286500000.0
2008-06-23 23:30:00,1.9657,1.9657,1.9646,1.96515,496000000.0
2008-06-23 23:45:00,1.96538,1.96538,1.9637,1.9643,697100000.0
2008-06-24 00:00:00,1.9643,1.96517,1.964,1.965,408199999.0
2008-06-24 00:15:00,1.965,1.9653,1.9645,1.96495,321600000.0
2008-06-24 00:30:00,1.96495,1.9652,1.96432,1.9649,287300000.0
2008-06-24 00:45:00,1.9646,1.9654,1.9638,1.96525,2326900005.0
2008-06-24 01:00:00,1.9653,1.9654,1.96505,1.9651,984600000.0
2008-06-24 01:15:00,1.9651,1.9651,1.96415,1.96465,1854700008.0
2008-06-24 01:30:00,1.96465,1.9653,1.9643,1.965,467100000.0
2008-06-24 01:45:00,1.965,1.9653,1.96435,1.96435,550300000.0
2008-06-24 02:00:00,1.96435,1.9645,1.96415,1.9644,836400000.0
2008-06-24 02:15:00,1.96435,1.9648,1.96435,1.96435,560100001.0
2008-06-24 02:30:00,1.9643,1.9645,1.9642,1.9645,731199996.0
2008-06-24 02:45:00,1.96455,1.9647,1.96365,1.964,1774000008.0
2008-06-24 03:00:00,1.964,1.9642,1.96345,1.9639,782800000.0
2008-06-24 03:15:00,1.964,1.9645,1.96385,1.96385,458100000.0
2008-06-24 03:30:00,1.9639,1.9643,1.9636,1.9642,679500000.0
2008-06-24 03:45:00,1.96405,1.9641,1.9635,1.964,802700000.0
2008-06-24 04:00:00,1.964,1.9642,1.9637,1.9638,990800000.0
2008-06-24 04:15:00,1.9638,1.9638,1.96235,1.9628,1463700003.0
2008-06-24 04:30:00,1.9628,1.9638,1.9624,1.9634,903400000.0
2008-06-24 04:45:00,1.9634,1.9638,1.96288,1.9635,636500000.0
2008-06-24 05:00:00,1.9635,1.9642,1.9635,1.96405,1013800006.0
2008-06-24 05:15:00,1.96405,1.9642,1.9635,1.9635,521100000.0
2008-06-24 05:30:00,1.9635,1.9642,1.96295,1.964,1003500001.0
2008-06-24 05:45:00,1.96395,1.9645,1.96375,1.9642,667300000.0
2008-06-24 06:00:00,1.9642,1.9644,1.9637,1.964,564100000.0
2008-06-24 06:15:00,1.964,1.964,1.9636,1.96375,527000000.0
2008-06-24 06:30:00,1.96375,1.9653,1.96375,1.96445,924000000.0
2008-06-24 06:45:00,1.9646,1.965,1.96455,1.9648,1036300000.0
2008-06-24 07:00:00,1.9648,1.9664,1.9646,1.9659,2243599999.0
2008-06-24 07:15:00,1.9659,1.9664,1.96565,1.9663,584600000.0
2008-06-24 07:30:00,1.9663,1.9668,1.96585,1.96595,1272600000.0
2008-06-24 07:45:00,1.96595,1.9664,1.9648,1.9656,1691900002.0
2008-06-24 08:00:00,1.9657,1.96645,1.9654,1.9658,1758499999.0
2008-06-24 08:15:00,1.96585,1.9682,1.96565,1.9676,3870600000.0
2008-06-24 08:30:00,1.9676,1.96855,1.9665,1.9666,4051600000.0
2008-06-24 08:45:00,1.9666,1.9682,1.9663,1.9677,2517600000.0
2008-06-24 09:00:00,1.9677,1.9688,1.9673,1.96825,3815099998.0
2008-06-24 09:15:00,1.96825,1.9703,1.96815,1.96865,5566800001.0
2008-06-24 09:30:00,1.96865,1.9699,1.96865,1.9687,4983000001.0
2008-06-24 09:45:00,1.96875,1.9695,1.96855,1.9688,4285200000.0
2008-06-24 10:00:00,1.9688,1.96905,1.96665,1.9674,4778299999.0
2008-06-24 10:15:00,1.9674,1.96765,1.96635,1.9665,3169100003.0
2008-06-24 10:30:00,1.9666,1.9671,1.965,1.9667,4632100001.0
2008-06-24 10:45:00,1.96675,1.9686,1.9662,1.9668,4045599998.0
2008-06-24 11:00:00,1.9668,1.9672,1.9654,1.9663,3426600000.0
2008-06-24 11:15:00,1.9663,1.9679,1.96595,1.96675,2642100001.0
2008-06-24 11:30:00,1.96675,1.9671,1.9655,1.966,3427100000.0
2008-06-24 11:45:00,1.966,1.9663,1.96415,1.9647,4537500000.0
2008-06-24 12:00:00,1.9647,1.96485,1.9631,1.96425,4145500000.0
2008-06-24 12:15:00,1.96425,1.9643,1.96255,1.96415,3639000000.0
2008-06-24 12:30:00,1.96415,1.9646,1.9635,1.964,3444599997.0
2008-06-24 12:45:00,1.964,1.9646,1.9635,1.9635,2285399999.0
2008-06-24 13:00:00,1.9635,1.9641,1.96335,1.9639,2648999996.0
2008-06-24 13:15:00,1.9639,1.9647,1.96355,1.9647,2764400000.0
2008-06-24 13:30:00,1.9647,1.96695,1.9641,1.9662,3661800000.0
2008-06-24 13:45:00,1.96625,1.9671,1.965,1.9652,5112499989.0
2008-06-24 14:00:00,1.9653,1.969,1.96505,1.9682,5014699997.0
2008-06-24 14:15:00,1.9682,1.9682,1.96675,1.9675,2758800000.0
2008-06-24 14:30:00,1.9674,1.9677,1.9669,1.9674,2550100000.0
2008-06-24 14:45:00,1.96735,1.9682,1.9671,1.9677,2887900000.0
2008-06-24 15:00:00,1.96775,1.96825,1.9668,1.9674,4093400000.0
2008-06-24 15:15:00,1.9674,1.9675,1.9662,1.9666,2898300001.0
2008-06-24 15:30:00,1.9666,1.9679,1.9664,1.9673,3421000000.0
2008-06-24 15:45:00,1.9673,1.9687,1.96725,1.9686,4003100004.0
2008-06-24 16:00:00,1.9687,1.9716,1.9687,1.9714,7172499998.0
2008-06-24 16:15:00,1.9714,1.9725,1.9713,1.9715,6178400002.0
2008-06-24 16:30:00,1.9714,1.9723,1.9706,1.97155,6157300000.0
2008-06-24 16:45:00,1.97155,1.9722,1.97095,1.97095,8221899997.0
2008-06-24 17:00:00,1.97095,1.9716,1.97045,1.97105,4408499995.0
2008-06-24 17:15:00,1.971,1.9712,1.97,1.97045,4442900000.0
2008-06-24 17:30:00,1.97045,1.9713,1.9704,1.9707,2614600000.0
2008-06-24 17:45:00,1.9707,1.9712,1.97025,1.9705,2913900003.0
2008-06-24 18:00:00,1.9705,1.9707,1.9691,1.9692,2041900000.0
2008-06-24 18:15:00,1.9692,1.97045,1.9689,1.97015,2709100000.0
2008-06-24 18:30:00,1.97015,1.9702,1.9697,1.97,1942600000.0
2008-06-24 18:45:00,1.97,1.9711,1.97,1.9706,4136000001.0
2008-06-24 19:00:00,1.97055,1.97075,1.9698,1.9699,2495200000.0
2008-06-24 19:15:00,1.9699,1.9705,1.9697,1.97015,1800400000.0
2008-06-24 19:30:00,1.97015,1.97025,1.96935,1.97,2420800001.0
2008-06-24 19:45:00,1.96995,1.9709,1.9696,1.97045,1997100000.0
2008-06-24 20:00:00,1.97045,1.9705,1.96926,1.9696,2055400000.0
2008-06-24 20:15:00,1.9696,1.97035,1.9693,1.9693,1770800000.0
2008-06-24 20:30:00,1.9693,1.9701,1.96915,1.9699,6417500003.0
2008-06-24 20:45:00,1.9699,1.97025,1.96925,1.9693,4853700006.0
2008-06-24 21:00:00,1.96935,1.9698,1.96905,1.96945,5338000003.0
2008-06-24 21:15:00,1.96945,1.9697,1.969,1.9692,3274299995.0
2008-06-24 21:30:00,1.9692,1.9695,1.9692,1.96925,1309100000.0
2008-06-24 21:45:00,1.96925,1.9697,1.9691,1.9697,943200000.0
2008-06-24 22:00:00,1.9696,1.96985,1.96935,1.9695,1146500000.0
2008-06-24 22:15:00,1.9695,1.9706,1.9695,1.97,1042300000.0
2008-06-24 22:30:00,1.97,1.97085,1.96965,1.9705,939100000.0
2008-06-24 22:45:00,1.9705,1.9709,1.97035,1.97075,880100000.0
2008-06-24 23:00:00,1.97075,1.9711,1.9705,1.97095,270500000.0
2008-06-24 23:15:00,1.9711,1.9711,1.97092,1.97105,156000000.0
2008-06-24 23:30:00,1.97105,1.97105,1.9704,1.9706,330800000.0
2008-06-24 23:45:00,1.97075,1.971,1.9703,1.971,316000000.0
2008-06-25 00:00:00,1.971,1.9712,1.97057,1.9708,723000003.0
2008-06-25 00:15:00,1.9708,1.97084,1.97021,1.9703,464800000.0
2008-06-25 00:30:00,1.9703,1.9703,1.9698,1.9698,542700000.0
2008-06-25 00:45:00,1.9698,1.9702,1.96951,1.97,446100000.0
2008-06-25 01:00:00,1.96995,1.97007,1.96965,1.97,433000000.0
2008-06-25 01:15:00,1.97,1.9705,1.96995,1.9701,1055900000.0
2008-06-25 01:30:00,1.96996,1.9708,1.96996,1.9708,605000001.0
2008-06-25 01:45:00,1.9709,1.9709,1.97038,1.9706,287700000.0
2008-06-25 02:00:00,1.9706,1.97105,1.97059,1.97101,643300001.0
2008-06-25 02:15:00,1.9709,1.97092,1.97044,1.9706,456500000.0
2008-06-25 02:30:00,1.97065,1.97065,1.9701,1.9702,403900000.0
2008-06-25 02:45:00,1.9702,1.9705,1.96984,1.97,373900000.0
2008-06-25 03:00:00,1.97,1.9704,1.96971,1.9704,352900000.0
2008-06-25 03:15:00,1.97035,1.9711,1.96985,1.9708,711599998.0
2008-06-25 03:30:00,1.9708,1.9709,1.9705,1.97075,586900001.0
2008-06-25 03:45:00,1.97075,1.97085,1.97044,1.97059,525900001.0
2008-06-25 04:00:00,1.97082,1.971,1.97032,1.97085,324600001.0
2008-06-25 04:15:00,1.9708,1.9712,1.9708,1.97085,684100002.0
2008-06-25 04:30:00,1.97085,1.971,1.97048,1.9707,636300000.0
2008-06-25 04:45:00,1.97075,1.9709,1.9703,1.9709,1182999999.0
2008-06-25 05:00:00,1.9709,1.9709,1.97016,1.9706,668899998.0
2008-06-25 05:15:00,1.9706,1.97061,1.97004,1.97036,372900000.0
2008-06-25 05:30:00,1.97035,1.97045,1.97001,1.9702,599600000.0
2008-06-25 05:45:00,1.9702,1.97055,1.96985,1.9705,639400000.0
2008-06-25 06:00:00,1.9705,1.9708,1.97022,1.97065,557600000.0
2008-06-25 06:15:00,1.97065,1.97065,1.9703,1.9704,765999996.0
2008-06-25 06:30:00,1.9704,1.9704,1.9696,1.97,971900001.0
2008-06-25 06:45:00,1.97,1.97005,1.96925,1.96925,1027200000.0
2008-06-25 07:00:00,1.9693,1.96995,1.9691,1.96969,1418600002.0
2008-06-25 07:15:00,1.9697,1.9703,1.96923,1.97015,2528699999.0
2008-06-25 07:30:00,1.9702,1.97045,1.96945,1.9696,793500000.0
2008-06-25 07:45:00,1.9696,1.9699,1.96936,1.9694,1255600001.0
2008-06-25 08:00:00,1.9695,1.97,1.96705,1.9676,2598920000.0
2008-06-25 08:15:00,1.9676,1.9683,1.96735,1.9681,1664200000.0
2008-06-25 08:30:00,1.9681,1.96925,1.96765,1.96775,2199700000.0
2008-06-25 08:45:00,1.96775,1.96775,1.9662,1.96655,4589100000.0
2008-06-25 09:00:00,1.96655,1.9673,1.966,1.967,3535599997.0
2008-06-25 09:15:00,1.967,1.96785,1.9668,1.9673,2860899999.0
2008-06-25 09:30:00,1.9673,1.9674,1.9663,1.967,2046500000.0
2008-06-25 09:45:00,1.967,1.9678,1.96675,1.9675,2312399999.0
2008-06-25 10:00:00,1.9675,1.9693,1.96745,1.96915,3664299998.0
2008-06-25 10:15:00,1.9692,1.9694,1.9686,1.96885,1936600000.0
2008-06-25 10:30:00,1.9689,1.9707,1.96795,1.9702,5407400003.0
2008-06-25 10:45:00,1.9702,1.9706,1.9684,1.96905,4123099998.0
2008-06-25 11:00:00,1.9691,1.9697,1.96865,1.9689,2700500005.0
2008-06-25 11:15:00,1.9689,1.9698,1.9685,1.9688,2544200000.0
2008-06-25 11:30:00,1.9688,1.9717,1.96865,1.9711,4468900002.0
2008-06-25 11:45:00,1.9711,1.9723,1.97105,1.9717,8377360031.0
2008-06-25 12:00:00,1.9719,1.97295,1.9712,1.9717,6289899999.0
2008-06-25 12:15:00,1.9717,1.97395,1.97145,1.97275,5345999992.0
2008-06-25 12:30:00,1.97275,1.9736,1.9725,1.97305,2968800000.0
2008-06-25 12:45:00,1.97305,1.97345,1.97255,1.9733,5325499990.0
2008-06-25 13:00:00,1.9733,1.9742,1.973,1.974,9422899997.0
2008-06-25 13:15:00,1.974,1.9746,1.9724,1.9725,9056600005.0
2008-06-25 13:30:00,1.9725,1.9731,1.972,1.9723,8418999994.0
2008-06-25 13:45:00,1.9723,1.9725,1.9714,1.9719,8232600012.0
2008-06-25 14:00:00,1.9719,1.9732,1.9717,1.9728,9483200020.0
2008-06-25 14:15:00,1.9728,1.9728,1.9717,1.9719,5897899999.0
2008-06-25 14:30:00,1.972,1.9725,1.9713,1.972,12372699989.0
2008-06-25 14:45:00,1.972,1.97225,1.9712,1.972,11411700006.0
2008-06-25 15:00:00,1.972,1.9729,1.9719,1.97265,9115899997.0
2008-06-25 15:15:00,1.97265,1.97315,1.9722,1.9727,11402099985.0
2008-06-25 15:30:00,1.9727,1.9733,1.9722,1.9724,9526899998.0
2008-06-25 15:45:00,1.9724,1.9724,1.9712,1.9716,8699400009.0
2008-06-25 16:00:00,1.97155,1.97155,1.9701,1.9706,11934999991.0
2008-06-25 16:15:00,1.9706,1.9712,1.9701,1.9706,10968899990.0
2008-06-25 16:30:00,1.9706,1.9718,1.9702,1.9705,12794795981.0
2008-06-25 16:45:00,1.97045,1.97065,1.9679,1.9679,19120699974.0
2008-06-25 17:00:00,1.9679,1.9691,1.96745,1.9688,16708200018.0
2008-06-25 17:15:00,1.9688,1.969,1.9673,1.96765,10816699987.0
2008-06-25 17:30:00,1.96765,1.96765,1.96555,1.9665,9640100000.0
2008-06-25 17:45:00,1.96655,1.9671,1.966,1.96695,3962600004.0
2008-06-25 18:00:00,1.967,1.96715,1.96635,1.9666,3362900000.0
2008-06-25 18:15:00,1.9666,1.9673,1.96645,1.9672,1675800000.0
2008-06-25 18:30:00,1.9672,1.96765,1.96645,1.96765,2267300000.0
2008-06-25 18:45:00,1.9677,1.96835,1.9671,1.9678,1708700000.0
2008-06-25 19:00:00,1.9678,1.9683,1.96735,1.96815,1957700000.0
2008-06-25 19:15:00,1.96825,1.96825,1.96785,1.9679,1659000001.0
2008-06-25 19:30:00,1.9679,1.9687,1.96775,1.96825,2565599999.0
2008-06-25 19:45:00,1.96825,1.96875,1.96775,1.9686,3017700000.0
2008-06-25 20:00:00,1.96855,1.9705,1.96545,1.9686,3559099998.0
2008-06-25 20:15:00,1.96855,1.972,1.9668,1.9715,8169200005.0
2008-06-25 20:30:00,1.9715,1.974,1.97055,1.9734,5412600002.0
2008-06-25 20:45:00,1.97345,1.9748,1.972,1.972,5630599995.0
2008-06-25 21:00:00,1.972,1.9748,1.97195,1.9748,4986960002.0
2008-06-25 21:15:00,1.9748,1.9768,1.9745,1.9763,1638724000.0
2008-06-25 21:30:00,1.9763,1.9769,1.97485,1.9749,1902163679.0
2008-06-25 21:45:00,1.9749,1.9757,1.9748,1.9757,1611100000.0
2008-06-25 22:00:00,1.9757,1.9757,1.9749,1.97515,1713699999.0
2008-06-25 22:15:00,1.9751,1.9756,1.97455,1.9754,951600000.0
2008-06-25 22:30:00,1.9754,1.9754,1.97445,1.975,774200001.0
2008-06-25 22:45:00,1.975,1.9753,1.9743,1.97505,865500000.0
2008-06-25 23:00:00,1.97505,1.97505,1.974,1.9742,540600000.0
2008-06-25 23:15:00,1.9742,1.9748,1.9742,1.97455,495300000.0
2008-06-25 23:30:00,1.9744,1.97464,1.97406,1.97435,988000000.0
2008-06-25 23:45:00,1.9744,1.9746,1.97385,1.9743,579400000.0
2008-06-26 00:00:00,1.9743,1.9746,1.97401,1.9744,325500000.0
2008-06-26 00:15:00,1.9744,1.9744,1.97372,1.97393,680600000.0
2008-06-26 00:30:00,1.97411,1.9743,1.97373,1.9741,550700000.0
2008-06-26 00:45:00,1.9741,1.97449,1.97383,1.97407,573200000.0
2008-06-26 01:00:00,1.9743,1.97435,1.97398,1.97426,976600002.0
2008-06-26 01:15:00,1.97425,1.9743,1.97369,1.97382,676699994.0
2008-06-26 01:30:00,1.9741,1.97415,1.97387,1.97395,287000000.0
2008-06-26 01:45:00,1.97395,1.974,1.97305,1.9737,301500000.0
2008-06-26 02:00:00,1.9737,1.9744,1.9737,1.974,728000000.0
2008-06-26 02:15:00,1.974,1.97425,1.97322,1.97335,456600000.0
2008-06-26 02:30:00,1.9734,1.97345,1.97302,1.97302,316900000.0
2008-06-26 02:45:00,1.9734,1.9734,1.97275,1.9731,322700000.0
2008-06-26 03:00:00,1.973,1.97345,1.97281,1.9732,471500000.0
2008-06-26 03:15:00,1.9732,1.9738,1.97295,1.9734,488600000.0
2008-06-26 03:30:00,1.97343,1.97356,1.97288,1.97318,333100000.0
2008-06-26 03:45:00,1.9732,1.9733,1.97285,1.9731,510300000.0
2008-06-26 04:00:00,1.9731,1.9733,1.9726,1.97294,330200000.0
2008-06-26 04:15:00,1.97305,1.97305,1.97248,1.9727,349700000.0
2008-06-26 04:30:00,1.9727,1.9729,1.97218,1.97265,251900000.0
2008-06-26 04:45:00,1.97265,1.97285,1.9717,1.9723,1578400000.0
2008-06-26 05:00:00,1.97235,1.9729,1.9722,1.9725,917700000.0
2008-06-26 05:15:00,1.9725,1.9734,1.9724,1.97294,888200000.0
2008-06-26 05:30:00,1.97315,1.9738,1.9731,1.97323,714900000.0
2008-06-26 05:45:00,1.97339,1.9739,1.9731,1.9734,448500000.0
2008-06-26 06:00:00,1.9734,1.9748,1.9734,1.97475,1369000000.0
2008-06-26 06:15:00,1.97475,1.97475,1.97415,1.97475,533400000.0
2008-06-26 06:30:00,1.97475,1.97475,1.974,1.97425,739200000.0
2008-06-26 06:45:00,1.9742,1.9743,1.97366,1.974,1910768000.0
2008-06-26 07:00:00,1.974,1.9745,1.97345,1.9745,853150000.0
2008-06-26 07:15:00,1.9745,1.9746,1.97415,1.9742,362700000.0
2008-06-26 07:30:00,1.9742,1.9744,1.97385,1.974,1108000000.0
2008-06-26 07:45:00,1.97395,1.974,1.97355,1.9736,534000000.0
2008-06-26 08:00:00,1.9736,1.9745,1.9736,1.97445,1381400000.0
2008-06-26 08:15:00,1.97445,1.9763,1.9744,1.9748,4222599997.0
2008-06-26 08:30:00,1.9748,1.97565,1.9742,1.9742,4006379999.0
2008-06-26 08:45:00,1.97415,1.9742,1.97145,1.97235,5063660002.0
2008-06-26 09:00:00,1.97245,1.9733,1.97135,1.97235,4065200000.0
2008-06-26 09:15:00,1.97235,1.9727,1.9716,1.97235,3457000000.0
2008-06-26 09:30:00,1.97235,1.9756,1.9721,1.97475,6334700003.0
2008-06-26 09:45:00,1.97475,1.9755,1.97375,1.9743,5202200001.0
2008-06-26 10:00:00,1.9744,1.9771,1.97435,1.977,5237499997.0
2008-06-26 10:15:00,1.977,1.97875,1.9764,1.97845,4401800000.0
2008-06-26 10:30:00,1.97845,1.9796,1.978,1.97935,4159600000.0
2008-06-26 10:45:00,1.97935,1.9797,1.97815,1.9791,4246860000.0
2008-06-26 11:00:00,1.9791,1.97925,1.976,1.9769,4293899999.0
2008-06-26 11:15:00,1.9769,1.97815,1.97675,1.97735,3111319999.0
2008-06-26 11:30:00,1.9774,1.9784,1.97695,1.9783,2827500000.0
2008-06-26 11:45:00,1.9783,1.9837,1.9782,1.9835,7096600004.0
2008-06-26 12:00:00,1.9835,1.9844,1.98145,1.9821,5711700007.0
2008-06-26 12:15:00,1.9821,1.9845,1.982,1.9825,6043000003.0
2008-06-26 12:30:00,1.9825,1.9828,1.98145,1.98175,3041049196.0
2008-06-26 12:45:00,1.9818,1.9835,1.98115,1.9833,2883400000.0
2008-06-26 13:00:00,1.9833,1.9835,1.9819,1.98215,3166500000.0
2008-06-26 13:15:00,1.98215,1.9827,1.98165,1.9826,2173099999.0
2008-06-26 13:30:00,1.9826,1.9864,1.9819,1.98585,4213399999.0
2008-06-26 13:45:00,1.986,1.9872,1.9858,1.9861,5147800004.0
2008-06-26 14:00:00,1.9861,1.987,1.98535,1.98605,3142492000.0
2008-06-26 14:15:00,1.98605,1.9889,1.98605,1.9879,5181700006.0
2008-06-26 14:30:00,1.9878,1.9895,1.9868,1.9869,4857000002.0
2008-06-26 14:45:00,1.9869,1.9875,1.9858,1.98715,3950200000.0
2008-06-26 15:00:00,1.98715,1.9878,1.98585,1.9859,5060800002.0
2008-06-26 15:15:00,1.9859,1.98595,1.98465,1.985,3558359999.0
2008-06-26 15:30:00,1.98495,1.98515,1.98385,1.98445,4165400001.0
2008-06-26 15:45:00,1.9844,1.9853,1.984,1.9853,2362799999.0
2008-06-26 16:00:00,1.9854,1.9863,1.9842,1.98585,5154800004.0
2008-06-26 16:15:00,1.98585,1.9866,1.9852,1.9856,3978100001.0
2008-06-26 16:30:00,1.9856,1.98675,1.98525,1.9867,4263299999.0
2008-06-26 16:45:00,1.98665,1.98915,1.9866,1.98885,4722600001.0
2008-06-26 17:00:00,1.98885,1.9892,1.9881,1.9887,4038399997.0
2008-06-26 17:15:00,1.9887,1.9887,1.98695,1.9871,4861399996.0
2008-06-26 17:30:00,1.9871,1.9886,1.9867,1.98805,7140200003.0
2008-06-26 17:45:00,1.98805,1.9884,1.9868,1.9871,3378800002.0
2008-06-26 18:00:00,1.9871,1.98765,1.98675,1.9871,2060599999.0
2008-06-26 18:15:00,1.9872,1.98735,1.98625,1.98675,2287400000.0
2008-06-26 18:30:00,1.98675,1.98755,1.9863,1.9865,1961000000.0
2008-06-26 18:45:00,1.98655,1.9876,1.98635,1.9871,2270800000.0
2008-06-26 19:00:00,1.98705,1.9878,1.98655,1.98705,3032000000.0
2008-06-26 19:15:00,1.98705,1.9871,1.9864,1.98655,2956800000.0
2008-06-26 19:30:00,1.98655,1.987,1.9859,1.9865,2055200000.0
2008-06-26 19:45:00,1.9865,1.98685,1.98625,1.98625,1843800000.0
2008-06-26 20:00:00,1.98625,1.9875,1.98615,1.98735,1826700001.0
2008-06-26 20:15:00,1.9874,1.98865,1.98715,1.98795,2227100000.0
2008-06-26 20:30:00,1.98795,1.98875,1.98755,1.98855,2166800000.0
2008-06-26 20:45:00,1.98855,1.9888,1.98745,1.9875,2691700000.0
2008-06-26 21:00:00,1.9874,1.9875,1.98655,1.9868,2221400000.0
2008-06-26 21:15:00,1.98685,1.988,1.9868,1.9875,1496100001.0
2008-06-26 21:30:00,1.9875,1.9883,1.9873,1.988,698100000.0
2008-06-26 21:45:00,1.988,1.988,1.98735,1.9878,1625800000.0
2008-06-26 22:00:00,1.9878,1.9878,1.9872,1.98725,595400000.0
2008-06-26 22:15:00,1.9873,1.98825,1.9872,1.98805,605200000.0
2008-06-26 22:30:00,1.9881,1.9886,1.98799,1.98845,910600000.0
2008-06-26 22:45:00,1.98845,1.9893,1.98813,1.9889,1129500002.0
2008-06-26 23:00:00,1.9889,1.989,1.9886,1.9887,406000000.0
2008-06-26 23:15:00,1.9886,1.98881,1.98834,1.98865,522700000.0
2008-06-26 23:30:00,1.9887,1.9892,1.98835,1.98837,1195000000.0
2008-06-26 23:45:00,1.9885,1.98872,1.98829,1.9886,836700000.0
2008-06-27 00:00:00,1.9886,1.9886,1.98728,1.98729,957599996.0
2008-06-27 00:15:00,1.9876,1.9876,1.9871,1.98745,425200000.0
2008-06-27 00:30:00,1.9875,1.9877,1.98655,1.9871,459200000.0
2008-06-27 00:45:00,1.9871,1.98735,1.9869,1.9871,216900000.0
2008-06-27 01:00:00,1.9871,1.98731,1.98676,1.98725,615700000.0
2008-06-27 01:15:00,1.98726,1.9874,1.98685,1.9869,1056500000.0
2008-06-27 01:30:00,1.9869,1.9873,1.98685,1.98705,510600000.0
2008-06-27 01:45:00,1.987,1.98735,1.98685,1.9873,849299998.0
2008-06-27 02:00:00,1.9873,1.9888,1.9873,1.9882,1418300001.0
2008-06-27 02:15:00,1.9883,1.9883,1.98725,1.9874,874700000.0
2008-06-27 02:30:00,1.98705,1.9875,1.9867,1.98678,1294000000.0
2008-06-27 02:45:00,1.98674,1.9872,1.9867,1.98695,779600000.0
2008-06-27 03:00:00,1.98695,1.9876,1.9869,1.98754,761900000.0
2008-06-27 03:15:00,1.9875,1.98755,1.98692,1.9873,611500000.0
2008-06-27 03:30:00,1.9873,1.9873,1.98633,1.9867,404400000.0
2008-06-27 03:45:00,1.98675,1.9868,1.98628,1.9867,591200000.0
2008-06-27 04:00:00,1.9867,1.9868,1.9861,1.9864,775900000.0
2008-06-27 04:15:00,1.9863,1.9864,1.98566,1.986,1450700000.0
2008-06-27 04:30:00,1.986,1.9871,1.98575,1.9868,1799100000.0
2008-06-27 04:45:00,1.9868,1.9868,1.98594,1.9865,375600000.0
2008-06-27 05:00:00,1.9866,1.9867,1.98595,1.9862,1267700000.0
2008-06-27 05:15:00,1.98625,1.98639,1.9856,1.98612,916700000.0
2008-06-27 05:30:00,1.9863,1.9866,1.98596,1.9866,739800000.0
2008-06-27 05:45:00,1.9866,1.9866,1.98555,1.98585,551800000.0
2008-06-27 06:00:00,1.98585,1.98665,1.98585,1.9863,932199998.0
2008-06-27 06:15:00,1.9863,1.9865,1.9863,1.9864,345500000.0
2008-06-27 06:30:00,1.98635,1.9876,1.98635,1.9872,733700000.0
2008-06-27 06:45:00,1.9872,1.9872,1.98605,1.9865,2069000005.0
2008-06-27 07:00:00,1.9867,1.9867,1.9858,1.9865,1204099998.0
2008-06-27 07:15:00,1.98655,1.9871,1.98615,1.9865,586740048.0
2008-06-27 07:30:00,1.9865,1.9883,1.9865,1.9879,1447975000.0
2008-06-27 07:45:00,1.98795,1.988,1.9867,1.9869,1440700006.0
2008-06-27 08:00:00,1.98685,1.9881,1.9865,1.988,3214600010.0
2008-06-27 08:15:00,1.988,1.98865,1.9873,1.9873,4913860001.0
2008-06-27 08:30:00,1.9874,1.9876,1.9854,1.9856,2769999999.0
2008-06-27 08:45:00,1.9856,1.98685,1.9853,1.986,5110959995.0
2008-06-27 09:00:00,1.986,1.986,1.9841,1.98415,6537300000.0
2008-06-27 09:15:00,1.98415,1.9852,1.9831,1.9851,3995900000.0
2008-06-27 09:30:00,1.98505,1.9863,1.9846,1.98575,4024250000.0
2008-06-27 09:45:00,1.9857,1.986,1.9837,1.9837,4481220000.0
2008-06-27 10:00:00,1.9837,1.9839,1.9823,1.98265,4776078398.0
2008-06-27 10:15:00,1.98265,1.9835,1.98175,1.9835,5278350001.0
2008-06-27 10:30:00,1.9835,1.98915,1.9806,1.98915,6653049989.0
2008-06-27 10:45:00,1.98915,1.9901,1.986,1.9864,5044158800.0
2008-06-27 11:00:00,1.9864,1.98705,1.98565,1.98675,3314632003.0
2008-06-27 11:15:00,1.9867,1.9868,1.9843,1.9855,2671400000.0
2008-06-27 11:30:00,1.9855,1.9869,1.98505,1.98635,1784599999.0
2008-06-27 11:45:00,1.9863,1.98735,1.9855,1.98585,3677700000.0
2008-06-27 12:00:00,1.9859,1.9878,1.9859,1.9874,3969300003.0
2008-06-27 12:15:00,1.9874,1.9886,1.9868,1.98805,3028100000.0
2008-06-27 12:30:00,1.9881,1.98865,1.98705,1.98725,1920699999.0
2008-06-27 12:45:00,1.98725,1.9877,1.9855,1.9865,2879800000.0
2008-06-27 13:00:00,1.9865,1.9867,1.98525,1.9853,2842400000.0
2008-06-27 13:15:00,1.9853,1.9859,1.9846,1.9858,2989499999.0
2008-06-27 13:30:00,1.9858,1.9889,1.9858,1.98875,2706400000.0
2008-06-27 13:45:00,1.9888,1.9901,1.9877,1.98825,3966700000.0
2008-06-27 14:00:00,1.9883,1.9885,1.9867,1.9874,3512900000.0
2008-06-27 14:15:00,1.9874,1.9878,1.98575,1.98665,3553600003.0
2008-06-27 14:30:00,1.9868,1.9878,1.98615,1.9877,4093600000.0
2008-06-27 14:45:00,1.9877,1.9879,1.9867,1.987,4459399999.0
2008-06-27 15:00:00,1.987,1.9873,1.9863,1.9869,3545700000.0
2008-06-27 15:15:00,1.9869,1.9872,1.98655,1.9867,3387100001.0
2008-06-27 15:30:00,1.9867,1.9873,1.98555,1.9869,3323899999.0
2008-06-27 15:45:00,1.9869,1.9886,1.9867,1.988,3849000001.0
2008-06-27 16:00:00,1.988,1.9886,1.9873,1.98835,3088200000.0
2008-06-27 16:15:00,1.9884,1.99145,1.9884,1.991,4004000000.0
2008-06-27 16:30:00,1.991,1.99245,1.99065,1.9923,4599100002.0
2008-06-27 16:45:00,1.9923,1.99355,1.99125,1.9913,5903000002.0
2008-06-27 17:00:00,1.99135,1.9935,1.9913,1.99275,4009719599.0
2008-06-27 17:15:00,1.99275,1.994,1.99255,1.9929,3632857202.0
2008-06-27 17:30:00,1.9929,1.9951,1.9928,1.995,3969800000.0
2008-06-27 17:45:00,1.995,1.9951,1.9935,1.9936,2873100000.0
2008-06-27 18:00:00,1.99355,1.99405,1.9931,1.994,2694000000.0
2008-06-27 18:15:00,1.994,1.9941,1.9931,1.9935,2522600000.0
2008-06-27 18:30:00,1.9935,1.9951,1.99335,1.99455,2496600000.0
2008-06-27 18:45:00,1.99455,1.9947,1.99305,1.9933,2659486000.0
2008-06-27 19:00:00,1.9933,1.9948,1.9931,1.9943,2576600000.0
2008-06-27 19:15:00,1.9943,1.9946,1.9938,1.99405,2155500000.0
2008-06-27 19:30:00,1.9941,1.9949,1.9938,1.9948,2192100000.0
2008-06-27 19:45:00,1.9948,1.995,1.99425,1.9946,2156600000.0
2008-06-27 20:00:00,1.9946,1.9946,1.9935,1.9941,918600000.0
2008-06-27 20:15:00,1.9941,1.9948,1.99315,1.9933,1621700000.0
2008-06-27 20:30:00,1.9933,1.9934,1.99285,1.9932,955800000.0
2008-06-27 20:45:00,1.9932,1.9934,1.99285,1.9929,782600000.0
2008-06-27 21:00:00,1.9929,1.99355,1.99265,1.99355,1343899999.0
2008-06-27 21:15:00,1.99355,1.9946,1.9934,1.9946,2090999998.0
2008-06-27 21:30:00,1.9945,1.9948,1.9944,1.9945,1102800000.0
2008-06-27 21:45:00,1.9945,1.9949,1.9941,1.9944,1176900000.0
2008-06-27 22:00:00,1.9945,1.9949,1.9942,1.9947,569600000.0
2008-06-27 22:15:00,1.99465,1.995,1.99445,1.99445,605500000.0
2008-06-27 22:30:00,1.99445,1.995,1.99445,1.99485,436100000.0
2008-06-27 22:45:00,1.99485,1.9952,1.99465,1.99475,258100000.0
2008-06-30 00:00:00,1.9943,1.9944,1.9942,1.9943,532400000.0
2008-06-30 00:15:00,1.9942,1.9942,1.9937,1.9939,1064800000.0
2008-06-30 00:30:00,1.994,1.9941,1.994,1.9941,266200000.0
2008-06-30 00:45:00,1.994,1.9943,1.994,1.9943,665500000.0
2008-06-30 01:00:00,1.9942,1.9946,1.9934,1.9934,1464100000.0
2008-06-30 01:15:00,1.9929,1.993,1.9924,1.9927,532400000.0
2008-06-30 01:30:00,1.9926,1.9943,1.9926,1.9941,1464100000.0
2008-06-30 01:45:00,1.9945,1.9949,1.9942,1.9942,1064800000.0
2008-06-30 02:00:00,1.9943,1.9943,1.9931,1.9941,1265400000.0
2008-06-30 02:15:00,1.9941,1.9944,1.99405,1.9941,777800000.0
2008-06-30 02:30:00,1.9941,1.9948,1.99405,1.9948,1318500000.0
2008-06-30 02:45:00,1.9948,1.99505,1.9944,1.9945,1974684000.0
2008-06-30 03:00:00,1.99455,1.9947,1.99415,1.9942,1052000002.0
2008-06-30 03:15:00,1.9942,1.9942,1.99391,1.99394,1014400000.0
2008-06-30 03:30:00,1.9941,1.9942,1.99377,1.9941,745600001.0
2008-06-30 03:45:00,1.9941,1.99435,1.99349,1.9942,673800000.0
2008-06-30 04:00:00,1.9942,1.9944,1.99388,1.9942,807384000.0
2008-06-30 04:15:00,1.9942,1.9942,1.9926,1.9931,1679500000.0
2008-06-30 04:30:00,1.9932,1.9934,1.9926,1.9931,1351184000.0
2008-06-30 04:45:00,1.9931,1.9934,1.99259,1.9928,670200000.0
2008-06-30 05:00:00,1.9928,1.9945,1.9928,1.9939,2149199999.0
2008-06-30 05:15:00,1.9939,1.9939,1.9924,1.9926,1768699999.0
2008-06-30 05:30:00,1.9926,1.99285,1.99232,1.99269,745600000.0
2008-06-30 05:45:00,1.9927,1.9933,1.9926,1.9933,576600001.0
2008-06-30 06:00:00,1.9933,1.99345,1.993,1.9934,557000000.0
2008-06-30 06:15:00,1.9934,1.9936,1.99321,1.9933,1068900000.0
2008-06-30 06:30:00,1.9933,1.9937,1.99301,1.9936,1235400000.0
2008-06-30 06:45:00,1.9936,1.9937,1.9929,1.9933,1409600002.0
2008-06-30 07:00:00,1.9933,1.9938,1.99295,1.9937,1339900001.0
2008-06-30 07:15:00,1.9937,1.9937,1.9932,1.99335,901300001.0
2008-06-30 07:30:00,1.99335,1.9936,1.9931,1.9935,828300000.0
2008-06-30 07:45:00,1.9935,1.9936,1.99275,1.9932,3501899985.0
2008-06-30 08:00:00,1.99325,1.9935,1.9929,1.9932,3519800001.0
2008-06-30 08:15:00,1.9932,1.9938,1.9926,1.9935,3188499999.0
2008-06-30 08:30:00,1.9935,1.99415,1.9931,1.9941,4401099996.0
2008-06-30 08:45:00,1.9941,1.9954,1.9933,1.9951,4567200013.0
2008-06-30 09:00:00,1.9951,1.9954,1.9945,1.995,9309800037.0
2008-06-30 09:15:00,1.995,1.9966,1.995,1.9963,6479700005.0
2008-06-30 09:30:00,1.9963,1.9964,1.99365,1.9942,7359700001.0
2008-06-30 09:45:00,1.9942,1.9947,1.9933,1.9943,7810800008.0
2008-06-30 10:00:00,1.9943,1.9956,1.9943,1.9949,4880000005.0
2008-06-30 10:15:00,1.9949,1.9954,1.99435,1.9947,5600400000.0
2008-06-30 10:30:00,1.9947,1.9954,1.9938,1.9953,5750499999.0
2008-06-30 10:45:00,1.9953,1.9958,1.99445,1.99495,7024099999.0
2008-06-30 11:00:00,1.99495,1.99495,1.994,1.9941,5243599996.0
2008-06-30 11:15:00,1.99405,1.9942,1.9927,1.9941,6159600000.0
2008-06-30 11:30:00,1.99415,1.99525,1.994,1.9947,5734100001.0
2008-06-30 11:45:00,1.9947,1.9953,1.99425,1.9953,5666500006.0
2008-06-30 12:00:00,1.9953,1.9955,1.99295,1.9934,6979700003.0
2008-06-30 12:15:00,1.9934,1.994,1.9928,1.993,9045699988.0
2008-06-30 12:30:00,1.993,1.994,1.9925,1.9934,2712299999.0
2008-06-30 12:45:00,1.9935,1.9937,1.9911,1.99165,4997099996.0
2008-06-30 13:00:00,1.9917,1.9919,1.9896,1.9916,5661499998.0
2008-06-30 13:15:00,1.9916,1.9916,1.99,1.9915,6387099992.0
2008-06-30 13:30:00,1.9915,1.99165,1.9905,1.99155,3503600000.0
2008-06-30 13:45:00,1.99155,1.9919,1.9909,1.99105,3667999997.0
2008-06-30 14:00:00,1.99105,1.9912,1.9898,1.98985,4130000001.0
2008-06-30 14:15:00,1.98985,1.99045,1.98905,1.98975,5710000001.0
2008-06-30 14:30:00,1.9897,1.9959,1.9897,1.9949,7230000004.0
2008-06-30 14:45:00,1.9949,1.99495,1.9935,1.9935,4314159999.0
2008-06-30 15:00:00,1.9935,1.9949,1.99305,1.99455,3908600000.0
2008-06-30 15:15:00,1.9946,1.99575,1.9946,1.99525,3881699996.0
2008-06-30 15:30:00,1.99525,1.99525,1.9928,1.9935,4548799997.0
2008-06-30 15:45:00,1.9935,1.9947,1.99275,1.99445,4720700004.0
2008-06-30 16:00:00,1.99445,1.9957,1.994,1.994,5563499996.0
2008-06-30 16:15:00,1.9941,1.99465,1.99295,1.9937,4340600001.0
2008-06-30 16:30:00,1.9937,1.9942,1.9924,1.9924,4410200000.0
2008-06-30 16:45:00,1.99235,1.9926,1.9894,1.99,6684199996.0
2008-06-30 17:00:00,1.99,1.9912,1.9889,1.9891,5781400001.0
2008-06-30 17:15:00,1.9891,1.99,1.988,1.9885,5634599996.0
2008-06-30 17:30:00,1.9885,1.99055,1.9885,1.9904,5740199998.0
2008-06-30 17:45:00,1.99045,1.9916,1.9904,1.9904,5039486002.0
2008-06-30 18:00:00,1.99045,1.9916,1.99005,1.99055,3416000001.0
2008-06-30 18:15:00,1.99055,1.9906,1.9896,1.9902,2129700000.0
2008-06-30 18:30:00,1.9902,1.99065,1.99,1.99055,2213900000.0
2008-06-30 18:45:00,1.99055,1.9912,1.99055,1.9908,2138800000.0
2008-06-30 19:00:00,1.9908,1.9912,1.99065,1.9912,1485900000.0
2008-06-30 19:15:00,1.9912,1.99215,1.99097,1.992,2012499999.0
2008-06-30 19:30:00,1.992,1.9932,1.992,1.99245,2738500000.0
2008-06-30 19:45:00,1.99245,1.9933,1.9917,1.99265,3352800000.0
2008-06-30 20:00:00,1.99265,1.99305,1.9923,1.9927,1614000000.0
2008-06-30 20:15:00,1.99265,1.99272,1.9918,1.992,1243100000.0
2008-06-30 20:30:00,1.99205,1.993,1.9916,1.99245,2492800000.0
2008-06-30 20:45:00,1.99245,1.9938,1.9923,1.99325,3114800000.0
2008-06-30 21:00:00,1.99325,1.99325,1.99155,1.9916,2086900000.0
2008-06-30 21:15:00,1.9915,1.9927,1.9911,1.9914,1948600000.0
2008-06-30 21:30:00,1.9914,1.9916,1.9911,1.9915,954300000.0
2008-06-30 21:45:00,1.9915,1.99205,1.9914,1.99175,1069700000.0
2008-06-30 22:00:00,1.99175,1.9922,1.9913,1.9921,743900000.0
2008-06-30 22:15:00,1.99215,1.9923,1.9918,1.992,460200000.0
2008-06-30 22:30:00,1.992,1.99215,1.99155,1.99205,565400000.0
2008-06-30 22:45:00,1.99205,1.993,1.9918,1.99215,649700000.0
2008-06-30 23:00:00,1.9922,1.9931,1.9917,1.9928,609900000.0
2008-06-30 23:15:00,1.9928,1.993,1.99246,1.9926,455600000.0
2008-06-30 23:30:00,1.9926,1.9931,1.99235,1.993,241300000.0
2008-06-30 23:45:00,1.993,1.9935,1.993,1.99343,685300000.0
2008-07-01 00:00:00,1.99317,1.9935,1.9928,1.99315,291000000.0
2008-07-01 00:15:00,1.99315,1.9932,1.99261,1.9929,619900000.0
2008-07-01 00:30:00,1.9929,1.99305,1.99254,1.9927,670300000.0
2008-07-01 00:45:00,1.9929,1.99295,1.99246,1.9928,378700000.0
2008-07-01 01:00:00,1.9928,1.993,1.99256,1.9928,955999999.0
2008-07-01 01:15:00,1.9928,1.993,1.99222,1.9926,775200000.0
2008-07-01 01:30:00,1.9926,1.99285,1.99221,1.9925,1406999999.0
2008-07-01 01:45:00,1.99245,1.9931,1.99229,1.9927,770500000.0
2008-07-01 02:00:00,1.99275,1.9931,1.9925,1.993,781000000.0
2008-07-01 02:15:00,1.993,1.993,1.99215,1.9927,1225069888.0
2008-07-01 02:30:00,1.99265,1.9927,1.9915,1.99155,1076900000.0
2008-07-01 02:45:00,1.99155,1.99185,1.9906,1.9909,1747900000.0
2008-07-01 03:00:00,1.9909,1.9913,1.9906,1.9906,579300000.0
2008-07-01 03:15:00,1.9907,1.9907,1.98905,1.9891,1699748000.0
2008-07-01 03:30:00,1.9893,1.99,1.9891,1.9898,918400000.0
2008-07-01 03:45:00,1.9898,1.99,1.98926,1.98966,631100000.0
2008-07-01 04:00:00,1.9898,1.9901,1.9896,1.99,1246100000.0
2008-07-01 04:15:00,1.99,1.99,1.9897,1.9897,662600000.0
2008-07-01 04:30:00,1.9897,1.9906,1.98965,1.9903,409400000.0
2008-07-01 04:45:00,1.9903,1.99115,1.9903,1.991,666300000.0
2008-07-01 05:00:00,1.991,1.991,1.9904,1.9904,687800000.0
2008-07-01 05:15:00,1.9904,1.99095,1.99025,1.99085,830400000.0
2008-07-01 05:30:00,1.99085,1.9914,1.9905,1.99055,905500000.0
2008-07-01 05:45:00,1.99055,1.9907,1.99,1.9906,925200000.0
2008-07-01 06:00:00,1.9906,1.9909,1.99033,1.99045,573200000.0
2008-07-01 06:15:00,1.99053,1.9909,1.99037,1.9909,707500000.0
2008-07-01 06:30:00,1.9909,1.991,1.9901,1.9902,571000000.0
2008-07-01 06:45:00,1.9904,1.9904,1.9894,1.9894,2418399999.0
2008-07-01 07:00:00,1.9894,1.9899,1.989,1.989,1300000000.0
2008-07-01 07:15:00,1.989,1.99075,1.98865,1.9904,1881300000.0
2008-07-01 07:30:00,1.9904,1.9906,1.9892,1.9903,2462000000.0
2008-07-01 07:45:00,1.99025,1.9931,1.99025,1.99215,2316699999.0
2008-07-01 08:00:00,1.99215,1.99465,1.9917,1.99385,3055099996.0
2008-07-01 08:15:00,1.994,1.99415,1.9934,1.9938,2893200000.0
2008-07-01 08:30:00,1.9938,1.99505,1.9936,1.9944,3229200001.0
2008-07-01 08:45:00,1.9944,1.99735,1.99405,1.99635,5905099991.0
2008-07-01 09:00:00,1.99635,1.9984,1.996,1.99785,5080500001.0
2008-07-01 09:15:00,1.9979,1.999,1.99755,1.9981,3574084000.0
2008-07-01 09:30:00,1.99805,1.9987,1.9977,1.9978,3016400001.0
2008-07-01 09:45:00,1.9978,1.9987,1.99765,1.99865,2922600004.0
2008-07-01 10:00:00,1.9987,1.99965,1.9987,1.99885,4017759999.0
2008-07-01 10:15:00,1.99885,1.99945,1.99845,1.99845,4338899999.0
2008-07-01 10:30:00,1.9986,1.99875,1.995,1.9966,7722054398.0
2008-07-01 10:45:00,1.99665,1.9978,1.99565,1.9975,3657148002.0
2008-07-01 11:00:00,1.9975,1.9983,1.9961,1.9973,3479199999.0
2008-07-01 11:15:00,1.9973,1.9984,1.9972,1.9972,2627999998.0
2008-07-01 11:30:00,1.9972,1.9979,1.997,1.9975,3029700000.0
2008-07-01 11:45:00,1.9975,1.9993,1.9974,1.999,3340000000.0
2008-07-01 12:00:00,1.9991,1.9993,1.9977,1.9992,2394796000.0
2008-07-01 12:15:00,1.9992,2.0003,1.9984,1.9998,3735900005.0
2008-07-01 12:30:00,1.9998,2.0001,1.9985,1.9993,3589248000.0
2008-07-01 12:45:00,1.9993,2.00065,1.9986,1.9989,4248536004.0
2008-07-01 13:00:00,1.9989,1.9995,1.99715,1.9973,4013444004.0
2008-07-01 13:15:00,1.9973,1.9977,1.9962,1.99685,4133280003.0
2008-07-01 13:30:00,1.99685,1.9973,1.99635,1.9965,4215700012.0
2008-07-01 13:45:00,1.99645,1.99675,1.9954,1.9961,3027450000.0
2008-07-01 14:00:00,1.99615,1.99625,1.99445,1.99455,3661399995.0
2008-07-01 14:15:00,1.99455,1.99545,1.994,1.99535,4695399992.0
2008-07-01 14:30:00,1.9954,1.99605,1.9951,1.9952,3900900000.0
2008-07-01 14:45:00,1.9952,1.99665,1.9948,1.99615,3221600000.0
2008-07-01 15:00:00,1.9961,1.9977,1.99555,1.9974,4986099998.0
2008-07-01 15:15:00,1.9974,1.9975,1.9958,1.99595,4316399997.0
2008-07-01 15:30:00,1.99595,1.9965,1.99355,1.9943,6983500010.0
2008-07-01 15:45:00,1.9943,1.99625,1.99415,1.99625,4666500152.0
2008-07-01 16:00:00,1.9961,1.9961,1.992,1.99555,8843499984.0
2008-07-01 16:15:00,1.9956,1.996,1.9932,1.9934,6568600002.0
2008-07-01 16:30:00,1.9934,1.9938,1.9927,1.99315,4643699998.0
2008-07-01 16:45:00,1.99315,1.9942,1.99095,1.99125,9983300011.0
2008-07-01 17:00:00,1.99135,1.9919,1.9905,1.9914,4965199999.0
2008-07-01 17:15:00,1.9914,1.99165,1.99075,1.9915,3339200002.0
2008-07-01 17:30:00,1.99145,1.993,1.9914,1.99215,2261400000.0
2008-07-01 17:45:00,1.9922,1.9935,1.99195,1.99265,2677200000.0
2008-07-01 18:00:00,1.99265,1.9932,1.9926,1.9931,1542400000.0
2008-07-01 18:15:00,1.9931,1.99595,1.9928,1.99435,4380800007.0
2008-07-01 18:30:00,1.99435,1.9948,1.99375,1.9945,3431700001.0
2008-07-01 18:45:00,1.9945,1.99515,1.994,1.99495,2733699999.0
2008-07-01 19:00:00,1.99495,1.995,1.9944,1.9947,2444200000.0
2008-07-01 19:15:00,1.9947,1.995,1.99455,1.9948,1757500000.0
2008-07-01 19:30:00,1.9948,1.9948,1.99325,1.9935,2499600000.0
2008-07-01 19:45:00,1.9935,1.9938,1.99295,1.9935,3011500000.0
2008-07-01 20:00:00,1.9935,1.9937,1.99285,1.9932,6331700021.0
2008-07-01 20:15:00,1.9932,1.9946,1.9931,1.99385,1455800000.0
2008-07-01 20:30:00,1.9938,1.9943,1.99335,1.99345,863400000.0
2008-07-01 20:45:00,1.99345,1.99465,1.9934,1.9943,1609400000.0
2008-07-01 21:00:00,1.9943,1.9945,1.99383,1.9942,1090900000.0
2008-07-01 21:15:00,1.9943,1.9943,1.99395,1.994,708000000.0
2008-07-01 21:30:00,1.994,1.9943,1.99383,1.9941,989300000.0
2008-07-01 21:45:00,1.99408,1.9947,1.99364,1.9941,872900000.0
2008-07-01 22:00:00,1.9941,1.9948,1.99405,1.9946,931000000.0
2008-07-01 22:15:00,1.9947,1.9952,1.9946,1.99468,670800000.0
2008-07-01 22:30:00,1.9949,1.9954,1.9947,1.9951,1417400000.0
2008-07-01 22:45:00,1.9951,1.99545,1.99458,1.9947,1075600000.0
2008-07-01 23:00:00,1.9947,1.9947,1.9942,1.9943,406400000.0
2008-07-01 23:15:00,1.9943,1.9949,1.9943,1.9949,301100000.0
2008-07-01 23:30:00,1.99485,1.9952,1.99415,1.9948,355300000.0
2008-07-01 23:45:00,1.9947,1.9953,1.9946,1.9952,483700000.0
2008-07-02 00:00:00,1.9952,1.9953,1.9944,1.9946,495600000.0
2008-07-02 00:15:00,1.9946,1.99477,1.99415,1.9947,478800000.0
2008-07-02 00:30:00,1.9947,1.99481,1.99437,1.9945,561200000.0
2008-07-02 00:45:00,1.9946,1.9946,1.99384,1.99413,548400000.0
2008-07-02 01:00:00,1.99425,1.99435,1.9939,1.9942,501000000.0
2008-07-02 01:15:00,1.9942,1.99455,1.99393,1.9944,453700000.0
2008-07-02 01:30:00,1.9944,1.9945,1.9941,1.99425,815839776.0
2008-07-02 01:45:00,1.99425,1.9944,1.99407,1.9942,358700000.0
2008-07-02 02:00:00,1.9942,1.99435,1.99388,1.99421,387300000.0
2008-07-02 02:15:00,1.9942,1.9945,1.99393,1.9944,278600000.0
2008-07-02 02:30:00,1.9944,1.9952,1.99403,1.995,740500000.0
2008-07-02 02:45:00,1.9951,1.9952,1.99435,1.99435,497700000.0
2008-07-02 03:00:00,1.9945,1.995,1.9943,1.99475,434100000.0
2008-07-02 03:15:00,1.99475,1.9948,1.99439,1.99455,345400000.0
2008-07-02 03:30:00,1.9946,1.9952,1.9946,1.99501,1141100000.0
2008-07-02 03:45:00,1.995,1.995,1.9945,1.99455,514400000.0
2008-07-02 04:00:00,1.99455,1.9952,1.99426,1.9945,728500000.0
2008-07-02 04:15:00,1.9945,1.9946,1.994,1.9945,1120500000.0
2008-07-02 04:30:00,1.9945,1.9946,1.99395,1.99415,224000000.0
2008-07-02 04:45:00,1.99415,1.9944,1.99375,1.99385,687600001.0
2008-07-02 05:00:00,1.9939,1.9941,1.9931,1.99315,854300000.0
2008-07-02 05:15:00,1.99315,1.9944,1.99285,1.994,813500000.0
2008-07-02 05:30:00,1.9941,1.9941,1.99331,1.99359,784300000.0
2008-07-02 05:45:00,1.9938,1.9938,1.99295,1.9934,875500000.0
2008-07-02 06:00:00,1.9934,1.9935,1.993,1.9934,447500000.0
2008-07-02 06:15:00,1.9932,1.9952,1.9932,1.9949,1687099998.0
2008-07-02 06:30:00,1.9949,1.9952,1.9945,1.9948,651599999.0
2008-07-02 06:45:00,1.9948,1.99525,1.99425,1.99465,871200000.0
2008-07-02 07:00:00,1.99475,1.9953,1.99445,1.9946,1786000000.0
2008-07-02 07:15:00,1.9946,1.9948,1.99325,1.99335,1222700000.0
2008-07-02 07:30:00,1.99335,1.99415,1.9929,1.9941,2131799999.0
2008-07-02 07:45:00,1.99395,1.9951,1.9937,1.9944,1432400000.0
2008-07-02 08:00:00,1.9944,1.99565,1.9935,1.9954,2231100001.0
2008-07-02 08:15:00,1.9956,1.997,1.99485,1.99595,5642400006.0
2008-07-02 08:30:00,1.99595,1.9973,1.99435,1.9944,4852699999.0
2008-07-02 08:45:00,1.9944,1.9965,1.9944,1.9961,3222799998.0
2008-07-02 09:00:00,1.9961,1.9969,1.9915,1.9915,4890599999.0
2008-07-02 09:15:00,1.99145,1.9922,1.99015,1.99115,6179780001.0
2008-07-02 09:30:00,1.99115,1.9918,1.98925,1.99115,6222499995.0
2008-07-02 09:45:00,1.99115,1.99135,1.9893,1.9895,5239899999.0
2008-07-02 10:00:00,1.9895,1.9912,1.9894,1.9896,3213790000.0
2008-07-02 10:15:00,1.9896,1.9897,1.9882,1.9895,4809700002.0
2008-07-02 10:30:00,1.9895,1.9896,1.9861,1.98755,7932099997.0
2008-07-02 10:45:00,1.9875,1.9881,1.9857,1.9864,5783000010.0
2008-07-02 11:00:00,1.98645,1.9873,1.985,1.9863,6511890009.0
2008-07-02 11:15:00,1.98625,1.98735,1.98595,1.9864,4206299998.0
2008-07-02 11:30:00,1.98645,1.9865,1.9845,1.9854,4704700000.0
2008-07-02 11:45:00,1.9854,1.9862,1.98455,1.9859,5031600001.0
2008-07-02 12:00:00,1.9859,1.98595,1.98445,1.9853,6508700019.0
2008-07-02 12:15:00,1.9853,1.9862,1.9852,1.98565,4443410006.0
2008-07-02 12:30:00,1.98575,1.98595,1.9852,1.9859,4542100006.0
2008-07-02 12:45:00,1.9859,1.9862,1.9851,1.98545,3964499997.0
2008-07-02 13:00:00,1.98545,1.98595,1.9846,1.9854,4648699999.0
2008-07-02 13:15:00,1.9854,1.9866,1.98535,1.9864,4041799993.0
2008-07-02 13:30:00,1.9864,1.988,1.9861,1.98695,4808900001.0
2008-07-02 13:45:00,1.98695,1.9879,1.9867,1.9878,3649400001.0
2008-07-02 14:00:00,1.9878,1.9888,1.9873,1.9881,4270099999.0
2008-07-02 14:15:00,1.988,1.9909,1.98745,1.9892,10720259993.0
2008-07-02 14:30:00,1.9892,1.9918,1.98905,1.9906,8732799991.0
2008-07-02 14:45:00,1.9906,1.99365,1.99035,1.9933,10143299990.0
2008-07-02 15:00:00,1.9931,1.9944,1.9928,1.99395,9202499998.0
2008-07-02 15:15:00,1.9939,1.9943,1.99315,1.9933,10184899977.0
2008-07-02 15:30:00,1.9935,1.9937,1.9919,1.993,8838700006.0
2008-07-02 15:45:00,1.993,1.9938,1.9922,1.9936,7230499999.0
2008-07-02 16:00:00,1.9935,1.99475,1.9933,1.99435,6659799997.0
2008-07-02 16:15:00,1.99435,1.99455,1.99325,1.9933,8295199995.0
2008-07-02 16:30:00,1.9933,1.99405,1.99085,1.9911,12634299997.0
2008-07-02 16:45:00,1.9911,1.9929,1.9911,1.99205,7609000008.0
2008-07-02 17:00:00,1.99205,1.99235,1.9915,1.9919,6044660002.0
2008-07-02 17:15:00,1.9919,1.99305,1.9915,1.99295,5506199997.0
2008-07-02 17:30:00,1.99305,1.9933,1.99195,1.99215,5953400000.0
2008-07-02 17:45:00,1.99215,1.9936,1.9921,1.9923,6990300003.0
2008-07-02 18:00:00,1.9923,1.9928,1.992,1.9924,3218500000.0
2008-07-02 18:15:00,1.9924,1.9935,1.9924,1.9935,3426600000.0
2008-07-02 18:30:00,1.9935,1.9939,1.9929,1.9931,4451300000.0
2008-07-02 18:45:00,1.9931,1.9935,1.9926,1.99265,3822600000.0
2008-07-02 19:00:00,1.99265,1.9931,1.9917,1.99205,4002600002.0
2008-07-02 19:15:00,1.9921,1.99265,1.992,1.99235,1321200000.0
2008-07-02 19:30:00,1.99235,1.99305,1.9919,1.99285,2511300000.0
2008-07-02 19:45:00,1.99285,1.9931,1.9927,1.99285,2339100000.0
2008-07-02 20:00:00,1.99285,1.99365,1.99285,1.9934,2215800000.0
2008-07-02 20:15:00,1.9934,1.9935,1.9929,1.9934,2247800000.0
2008-07-02 20:30:00,1.9934,1.99385,1.9932,1.9935,2156200000.0
2008-07-02 20:45:00,1.9935,1.9939,1.99315,1.99345,2978800000.0
2008-07-02 21:00:00,1.99335,1.9941,1.99315,1.9938,2221000000.0
2008-07-02 21:15:00,1.9938,1.9939,1.9935,1.99355,1378700000.0
2008-07-02 21:30:00,1.99355,1.9937,1.9932,1.9933,1067200000.0
2008-07-02 21:45:00,1.9933,1.9933,1.99205,1.9926,2392600002.0
2008-07-02 22:00:00,1.99265,1.99315,1.9924,1.99305,1744500000.0
2008-07-02 22:15:00,1.993,1.99355,1.9927,1.9931,1262400000.0
2008-07-02 22:30:00,1.99306,1.9932,1.9925,1.9927,888800000.0
2008-07-02 22:45:00,1.99285,1.9934,1.9923,1.99295,981180000.0
2008-07-02 23:00:00,1.99295,1.99335,1.99225,1.99285,497600000.0
2008-07-02 23:15:00,1.99285,1.99305,1.9924,1.9927,312900000.0
2008-07-02 23:30:00,1.99265,1.99295,1.99239,1.99295,562100000.0
2008-07-02 23:45:00,1.99295,1.9937,1.9926,1.9935,476700000.0
2008-07-03 00:00:00,1.9935,1.9936,1.99272,1.993,798399998.0
2008-07-03 00:15:00,1.99295,1.99315,1.99255,1.9928,955399993.0
2008-07-03 00:30:00,1.9928,1.9929,1.9918,1.99205,1040899984.0
2008-07-03 00:45:00,1.99205,1.9926,1.99195,1.9926,931500000.0
2008-07-03 01:00:00,1.9926,1.9931,1.99245,1.9927,782799999.0
2008-07-03 01:15:00,1.9927,1.9932,1.9925,1.99305,648300000.0
2008-07-03 01:30:00,1.99305,1.9931,1.9923,1.9925,1006700000.0
2008-07-03 01:45:00,1.9925,1.9935,1.9924,1.9934,1077500000.0
2008-07-03 02:00:00,1.9933,1.9936,1.99252,1.99252,493800000.0
2008-07-03 02:15:00,1.99272,1.993,1.99205,1.9924,1462200000.0
2008-07-03 02:30:00,1.9924,1.9924,1.99175,1.9919,1525299999.0
2008-07-03 02:45:00,1.9919,1.9922,1.9911,1.9922,1832400002.0
2008-07-03 03:00:00,1.99225,1.9924,1.9916,1.9918,1805500000.0
2008-07-03 03:15:00,1.9917,1.9921,1.99145,1.9915,1626999999.0
2008-07-03 03:30:00,1.9916,1.9918,1.9903,1.9907,3077500001.0
2008-07-03 03:45:00,1.9908,1.9908,1.98985,1.99,1929799998.0
2008-07-03 04:00:00,1.99,1.9903,1.98965,1.99025,898700000.0
2008-07-03 04:15:00,1.9902,1.99045,1.98945,1.9896,1575699999.0
2008-07-03 04:30:00,1.9896,1.9899,1.9889,1.9897,2902900003.0
2008-07-03 04:45:00,1.9898,1.9906,1.9898,1.9904,1074800000.0
2008-07-03 05:00:00,1.9904,1.9913,1.98996,1.9907,1565000000.0
2008-07-03 05:15:00,1.99055,1.9907,1.99003,1.9906,1473500002.0
2008-07-03 05:30:00,1.9906,1.9907,1.99003,1.9905,1409100000.0
2008-07-03 05:45:00,1.9905,1.9917,1.9905,1.99116,1621000001.0
2008-07-03 06:00:00,1.99098,1.99121,1.9905,1.9906,491100000.0
2008-07-03 06:15:00,1.9906,1.9908,1.99016,1.9908,435600000.0
2008-07-03 06:30:00,1.9908,1.991,1.9904,1.9905,440200000.0
2008-07-03 06:45:00,1.99052,1.9907,1.9897,1.9903,607100000.0
2008-07-03 07:00:00,1.9902,1.9908,1.98985,1.9908,1381400000.0
2008-07-03 07:15:00,1.9908,1.9909,1.99034,1.9906,638100000.0
2008-07-03 07:30:00,1.9906,1.9925,1.9906,1.9911,5119399987.0
2008-07-03 07:45:00,1.9911,1.9916,1.99105,1.9913,2007000000.0
2008-07-03 08:00:00,1.9913,1.9913,1.99025,1.99025,2547399993.0
2008-07-03 08:15:00,1.99025,1.9904,1.98905,1.9893,2791899998.0
2008-07-03 08:30:00,1.9893,1.9924,1.9887,1.9914,3253100000.0
2008-07-03 08:45:00,1.9914,1.99275,1.9909,1.99265,2305000002.0
2008-07-03 09:00:00,1.9926,1.9931,1.99095,1.9914,3951700004.0
2008-07-03 09:15:00,1.9914,1.9918,1.99025,1.99035,3422300001.0
2008-07-03 09:30:00,1.99025,1.9911,1.9889,1.9894,3645400004.0
2008-07-03 09:45:00,1.9894,1.99155,1.9889,1.98895,3008299999.0
2008-07-03 10:00:00,1.98875,1.9902,1.9883,1.98915,4306699998.0
2008-07-03 10:15:00,1.98915,1.9894,1.9881,1.9886,4635699999.0
2008-07-03 10:30:00,1.9886,1.9886,1.98545,1.98655,5232200000.0
2008-07-03 10:45:00,1.98655,1.9876,1.98615,1.9876,3629800004.0
2008-07-03 11:00:00,1.9876,1.9877,1.9849,1.98545,3685071998.0
2008-07-03 11:15:00,1.98545,1.9862,1.98485,1.9859,2419300000.0
2008-07-03 11:30:00,1.9859,1.9863,1.9852,1.9854,2197600000.0
2008-07-03 11:45:00,1.9854,1.9858,1.9839,1.9855,4495084006.0
2008-07-03 12:00:00,1.9855,1.986,1.9847,1.9856,3396899998.0
2008-07-03 12:15:00,1.9856,1.9862,1.9851,1.9852,2318900000.0
2008-07-03 12:30:00,1.9852,1.9861,1.9847,1.9859,1607400000.0
2008-07-03 12:45:00,1.9859,1.98775,1.98555,1.98775,1922699998.0
2008-07-03 13:00:00,1.9878,1.9895,1.9876,1.9891,2916300000.0
2008-07-03 13:15:00,1.9891,1.9905,1.98855,1.98965,3328799999.0
2008-07-03 13:30:00,1.98965,1.9913,1.989,1.98925,3875399996.0
2008-07-03 13:45:00,1.9894,1.9905,1.9876,1.9883,4641400001.0
2008-07-03 14:00:00,1.9883,1.98915,1.9874,1.9874,4062500001.0
2008-07-03 14:15:00,1.98725,1.9906,1.9871,1.9896,5749099994.0
2008-07-03 14:30:00,1.98965,1.9914,1.98095,1.984,10342250006.0
2008-07-03 14:45:00,1.98405,1.9841,1.9809,1.9837,10688300000.0
2008-07-03 15:00:00,1.98375,1.9838,1.98115,1.98185,8909200002.0
2008-07-03 15:15:00,1.98185,1.98335,1.98115,1.9827,4252299992.0
2008-07-03 15:30:00,1.9827,1.9829,1.9819,1.9826,4219000001.0
2008-07-03 15:45:00,1.9827,1.9845,1.98245,1.9831,4439699998.0
2008-07-03 16:00:00,1.9831,1.98565,1.9831,1.9852,5780699990.0
2008-07-03 16:15:00,1.9852,1.98525,1.98265,1.9827,5276299997.0
2008-07-03 16:30:00,1.9827,1.9829,1.98185,1.982,4813400002.0
2008-07-03 16:45:00,1.98195,1.9833,1.98125,1.9827,4568099996.0
2008-07-03 17:00:00,1.9827,1.98355,1.9823,1.98295,3295900001.0
2008-07-03 17:15:00,1.98295,1.983,1.982,1.982,2232100000.0
2008-07-03 17:30:00,1.982,1.9827,1.98145,1.9824,2002100000.0
2008-07-03 17:45:00,1.9825,1.98275,1.9817,1.98235,2160499999.0
2008-07-03 18:00:00,1.9824,1.9829,1.9817,1.9818,2392300000.0
2008-07-03 18:15:00,1.9819,1.98195,1.9799,1.9803,3359700001.0
2008-07-03 18:30:00,1.9803,1.9813,1.9802,1.9808,3035300000.0
2008-07-03 18:45:00,1.9808,1.98195,1.9808,1.9819,2618900000.0
2008-07-03 19:00:00,1.9819,1.9824,1.9808,1.9811,1560800000.0
2008-07-03 19:15:00,1.9811,1.9815,1.9803,1.98115,1156900000.0
2008-07-03 19:30:00,1.9812,1.9818,1.98055,1.9818,1092300000.0
2008-07-03 19:45:00,1.9818,1.982,1.981,1.9815,1300900000.0
2008-07-03 20:00:00,1.9815,1.9826,1.9815,1.98245,852399998.0
2008-07-03 20:15:00,1.98245,1.9825,1.98171,1.98189,1205800000.0
2008-07-03 20:30:00,1.98205,1.9832,1.98167,1.982,955100000.0
2008-07-03 20:45:00,1.982,1.98285,1.9814,1.9827,1076600000.0
2008-07-03 21:00:00,1.98285,1.9837,1.9824,1.9836,962600000.0
2008-07-03 21:15:00,1.9837,1.9838,1.9823,1.98265,978100000.0
2008-07-03 21:30:00,1.9827,1.9832,1.9826,1.9829,506100000.0
2008-07-03 21:45:00,1.98295,1.98355,1.98266,1.983,484200000.0
2008-07-03 22:00:00,1.9829,1.983,1.98253,1.983,679400000.0
2008-07-03 22:15:00,1.983,1.983,1.98225,1.9826,344600000.0
2008-07-03 22:30:00,1.9826,1.98295,1.98229,1.98255,331400000.0
2008-07-03 22:45:00,1.9826,1.9836,1.9824,1.9832,491600000.0
2008-07-03 23:00:00,1.9831,1.98335,1.98287,1.9831,165700000.0
2008-07-03 23:15:00,1.983,1.9832,1.98277,1.9829,245900000.0
2008-07-03 23:30:00,1.9829,1.9831,1.98242,1.98265,596100002.0
2008-07-03 23:45:00,1.98265,1.98295,1.9823,1.9828,405900000.0
2008-07-04 00:00:00,1.9828,1.9829,1.9821,1.9821,717200001.0
2008-07-04 00:15:00,1.9821,1.98233,1.9813,1.9822,582700002.0
2008-07-04 00:30:00,1.9821,1.9824,1.98192,1.98223,195300000.0
2008-07-04 00:45:00,1.98215,1.98265,1.98188,1.9826,410899999.0
2008-07-04 01:00:00,1.9826,1.983,1.9825,1.9828,912000000.0
2008-07-04 01:15:00,1.9828,1.9832,1.9822,1.9826,1137100000.0
2008-07-04 01:30:00,1.9827,1.9832,1.9815,1.9815,1053700000.0
2008-07-04 01:45:00,1.9815,1.983,1.9815,1.983,1192300000.0
2008-07-04 02:00:00,1.983,1.9842,1.9828,1.9833,2050300000.0
2008-07-04 02:15:00,1.9833,1.984,1.983,1.98375,1796100000.0
2008-07-04 02:30:00,1.98375,1.9842,1.9832,1.984,1555900001.0
2008-07-04 02:45:00,1.9839,1.98425,1.9837,1.98415,695500000.0
2008-07-04 03:00:00,1.9842,1.98435,1.98396,1.98423,520900003.0
2008-07-04 03:15:00,1.98417,1.9843,1.98373,1.9841,556200000.0
2008-07-04 03:30:00,1.9841,1.9842,1.98383,1.9839,510900000.0
2008-07-04 03:45:00,1.98379,1.98422,1.98349,1.98415,527000000.0
2008-07-04 04:00:00,1.98405,1.9848,1.98372,1.9843,852000000.0
2008-07-04 04:15:00,1.9843,1.9843,1.9836,1.984,858700000.0
2008-07-04 04:30:00,1.98387,1.9842,1.98355,1.9841,859900000.0
2008-07-04 04:45:00,1.9838,1.98445,1.98369,1.9844,538200000.0
2008-07-04 05:00:00,1.9844,1.98475,1.98409,1.9843,519200000.0
2008-07-04 05:15:00,1.9845,1.98455,1.98395,1.9841,847000000.0
2008-07-04 05:30:00,1.9841,1.9842,1.9837,1.98415,496800000.0
2008-07-04 05:45:00,1.9842,1.98432,1.98379,1.98421,884700000.0
2008-07-04 06:00:00,1.98402,1.9845,1.98378,1.9844,1116900000.0
2008-07-04 06:15:00,1.98415,1.9845,1.98343,1.98377,652900000.0
2008-07-04 06:30:00,1.9839,1.9844,1.98363,1.98405,1298100000.0
2008-07-04 06:45:00,1.98381,1.98416,1.9838,1.9841,528900000.0
2008-07-04 07:00:00,1.9841,1.9845,1.98379,1.9842,1396600001.0
2008-07-04 07:15:00,1.9842,1.9848,1.98368,1.9842,1068500000.0
2008-07-04 07:30:00,1.9842,1.9843,1.9834,1.9837,1424200000.0
2008-07-04 07:45:00,1.9837,1.9839,1.9835,1.9838,1831900001.0
2008-07-04 08:00:00,1.9838,1.9843,1.9834,1.9835,2424900001.0
2008-07-04 08:15:00,1.9835,1.98455,1.98335,1.98355,2433700000.0
2008-07-04 08:30:00,1.98355,1.9837,1.9821,1.9826,1769499999.0
2008-07-04 08:45:00,1.9826,1.9826,1.9805,1.98115,2881999999.0
2008-07-04 09:00:00,1.9812,1.9824,1.9809,1.9819,2285599997.0
2008-07-04 09:15:00,1.982,1.9835,1.98105,1.982,2684000002.0
2008-07-04 09:30:00,1.982,1.98315,1.982,1.9823,2000900000.0
2008-07-04 09:45:00,1.9823,1.98375,1.98215,1.98215,3119300002.0
2008-07-04 10:00:00,1.9822,1.9827,1.9822,1.98245,1803100000.0
2008-07-04 10:15:00,1.9824,1.98365,1.9822,1.9835,1508300000.0
2008-07-04 10:30:00,1.9835,1.9836,1.9817,1.9823,2326199999.0
2008-07-04 10:45:00,1.9823,1.9824,1.98025,1.98025,3236243998.0
2008-07-04 11:00:00,1.9803,1.9811,1.9795,1.9801,3174200001.0
2008-07-04 11:15:00,1.9801,1.982,1.98,1.9814,3209200007.0
2008-07-04 11:30:00,1.98145,1.9821,1.981,1.982,2948900001.0
2008-07-04 11:45:00,1.982,1.9828,1.98155,1.98245,2222500000.0
2008-07-04 12:00:00,1.98245,1.98365,1.98205,1.9833,2404900000.0
2008-07-04 12:15:00,1.9833,1.98385,1.9831,1.98325,1790700000.0
2008-07-04 12:30:00,1.9833,1.9837,1.98255,1.98315,2381300003.0
2008-07-04 12:45:00,1.9832,1.9832,1.98145,1.9815,1873900002.0
2008-07-04 13:00:00,1.9815,1.9828,1.9813,1.9825,1489499999.0
2008-07-04 13:15:00,1.9824,1.9824,1.98035,1.98115,2641799998.0
2008-07-04 13:30:00,1.98115,1.9815,1.9802,1.98055,2737500000.0
2008-07-04 13:45:00,1.98055,1.98305,1.98025,1.9816,2529900000.0
2008-07-04 14:00:00,1.98165,1.98275,1.98145,1.98155,1932400001.0
2008-07-04 14:15:00,1.98145,1.9824,1.98085,1.982,5050600019.0
2008-07-04 14:30:00,1.98205,1.9828,1.982,1.98235,2089099999.0
2008-07-04 14:45:00,1.98235,1.9827,1.98165,1.9822,2236700001.0
2008-07-04 15:00:00,1.98225,1.9832,1.98195,1.9828,3278300002.0
2008-07-04 15:15:00,1.9828,1.9831,1.982,1.98235,2351200001.0
2008-07-04 15:30:00,1.98235,1.9828,1.98145,1.9815,1694199997.0
2008-07-04 15:45:00,1.98155,1.9825,1.9809,1.9823,2240400004.0
2008-07-04 16:00:00,1.9823,1.9824,1.9815,1.98235,1905399997.0
2008-07-04 16:15:00,1.98235,1.9828,1.9819,1.98265,2165499999.0
2008-07-04 16:30:00,1.98265,1.9829,1.98245,1.98245,2405899997.0
2008-07-04 16:45:00,1.98245,1.9827,1.9815,1.9823,2531200000.0
2008-07-04 17:00:00,1.9823,1.98325,1.9821,1.98315,1495700002.0
2008-07-04 17:15:00,1.9831,1.98335,1.9829,1.9831,1199800000.0
2008-07-04 17:30:00,1.98315,1.9833,1.9829,1.983,776660000.0
2008-07-04 17:45:00,1.983,1.9831,1.9824,1.9829,1608500000.0
2008-07-04 18:00:00,1.9829,1.9833,1.9824,1.98285,1293944371.0
2008-07-04 18:15:00,1.9829,1.9834,1.9814,1.9818,1193300000.0
2008-07-04 18:30:00,1.9819,1.9831,1.9794,1.9827,1696500001.0
2008-07-04 18:45:00,1.9827,1.98296,1.9815,1.9815,1282500000.0
2008-07-04 19:00:00,1.9815,1.9817,1.9811,1.9814,3802299993.0
2008-07-04 19:15:00,1.98135,1.98161,1.98056,1.98145,1006700000.0
2008-07-04 19:30:00,1.98145,1.9824,1.98135,1.98231,1065100000.0
2008-07-04 19:45:00,1.98218,1.98231,1.98175,1.98231,357300000.0
2008-07-04 20:00:00,1.982,1.98265,1.98172,1.98226,3897600000.0
2008-07-04 20:15:00,1.9824,1.9829,1.98142,1.98226,1036800000.0
2008-07-04 20:30:00,1.9825,1.98296,1.98232,1.98257,1522300001.0
2008-07-04 20:45:00,1.9829,1.98291,1.98244,1.9825,608200000.0
2008-07-04 21:00:00,1.9826,1.98281,1.98205,1.9826,1127099998.0
2008-07-04 21:15:00,1.9826,1.9826,1.98133,1.98177,710000000.0
2008-07-04 21:30:00,1.9815,1.98224,1.9814,1.98182,232100000.0
2008-07-04 21:45:00,1.9819,1.98282,1.9815,1.9822,1575800000.0
2008-07-04 22:00:00,1.9819,1.9822,1.9819,1.9821,500300000.0
2008-07-04 22:15:00,1.9821,1.9822,1.9816,1.9822,361200000.0
2008-07-04 22:30:00,1.9818,1.9822,1.9817,1.982,525300000.0
2008-07-04 22:45:00,1.982,1.9822,1.9816,1.9819,474500000.0
2008-07-07 00:00:00,1.9822,1.9826,1.9822,1.9825,96900000.0
2008-07-07 00:15:00,1.9826,1.9826,1.9824,1.9825,129200000.0
2008-07-07 00:30:00,1.9824,1.9826,1.9824,1.9825,64600000.0
2008-07-07 00:45:00,1.9826,1.9827,1.9823,1.9826,226100000.0
2008-07-07 01:00:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 01:15:00,1.9826,1.9828,1.9825,1.9826,129200000.0
2008-07-07 01:30:00,1.9825,1.9825,1.9821,1.9821,258400000.0
2008-07-07 01:45:00,1.9822,1.9824,1.982,1.9823,226100000.0
2008-07-07 02:00:00,1.98188,1.9824,1.98178,1.98205,266700000.0
2008-07-07 02:15:00,1.982,1.982,1.98105,1.9813,873200000.0
2008-07-07 02:30:00,1.9813,1.9817,1.981,1.9812,818600000.0
2008-07-07 02:45:00,1.9812,1.98125,1.98025,1.9803,743000000.0
2008-07-07 03:00:00,1.9804,1.9817,1.9803,1.9811,985700000.0
2008-07-07 03:15:00,1.9811,1.9812,1.9798,1.9803,714700000.0
2008-07-07 03:30:00,1.9804,1.9804,1.9789,1.9789,820600000.0
2008-07-07 03:45:00,1.97885,1.97885,1.9773,1.9783,2054200000.0
2008-07-07 04:00:00,1.9783,1.9783,1.9777,1.9777,593900000.0
2008-07-07 04:15:00,1.9777,1.978,1.97727,1.9779,270600000.0
2008-07-07 04:30:00,1.9779,1.978,1.9768,1.97689,322700000.0
2008-07-07 04:45:00,1.97725,1.9778,1.97595,1.9778,677700000.0
2008-07-07 05:00:00,1.9778,1.9783,1.9767,1.9776,440700000.0
2008-07-07 05:15:00,1.9776,1.9776,1.9771,1.9771,118700000.0
2008-07-07 05:30:00,1.9772,1.9777,1.9771,1.9771,205900000.0
2008-07-07 05:45:00,1.9771,1.9774,1.9768,1.97727,148300000.0
2008-07-07 06:00:00,1.9772,1.9775,1.97687,1.97712,252400000.0
2008-07-07 06:15:00,1.9774,1.9781,1.97693,1.9773,324700000.0
2008-07-07 06:30:00,1.9773,1.978,1.97708,1.9776,278500000.0
2008-07-07 06:45:00,1.9776,1.9776,1.97645,1.97655,409500000.0
2008-07-07 07:00:00,1.9765,1.9767,1.97495,1.9754,744600000.0
2008-07-07 07:15:00,1.9754,1.9762,1.97505,1.97545,711900000.0
2008-07-07 07:30:00,1.97545,1.9755,1.9749,1.97505,1147500000.0
2008-07-07 07:45:00,1.97505,1.9756,1.97465,1.9755,747000000.0
2008-07-07 08:00:00,1.9755,1.9764,1.9751,1.9751,989800000.0
2008-07-07 08:15:00,1.9751,1.9754,1.97435,1.9745,1421296000.0
2008-07-07 08:30:00,1.9745,1.9745,1.9728,1.9734,3195600000.0
2008-07-07 08:45:00,1.9734,1.9742,1.9721,1.9732,1518200000.0
2008-07-07 09:00:00,1.9732,1.9737,1.97175,1.9735,1784600000.0
2008-07-07 09:15:00,1.9735,1.9743,1.97255,1.9739,4594011373.0
2008-07-07 09:30:00,1.9739,1.9751,1.9738,1.9742,3426500002.0
2008-07-07 09:45:00,1.9742,1.97455,1.973,1.9731,2787500002.0
2008-07-07 10:00:00,1.97305,1.97325,1.9709,1.9711,4093699998.0
2008-07-07 10:15:00,1.9711,1.9717,1.97045,1.9705,4828699998.0
2008-07-07 10:30:00,1.97065,1.9714,1.9679,1.97125,5711700001.0
2008-07-07 10:45:00,1.97125,1.97215,1.9707,1.9716,4083400002.0
2008-07-07 11:00:00,1.9716,1.97185,1.9692,1.96955,3266700000.0
2008-07-07 11:15:00,1.96945,1.9706,1.96875,1.96935,2981699999.0
2008-07-07 11:30:00,1.96925,1.9694,1.967,1.9671,4151799998.0
2008-07-07 11:45:00,1.9672,1.96855,1.96675,1.96775,5377799999.0
2008-07-07 12:00:00,1.96775,1.968,1.9668,1.9673,6268400005.0
2008-07-07 12:15:00,1.96725,1.9685,1.9672,1.9684,3171499997.0
2008-07-07 12:30:00,1.9684,1.9685,1.96765,1.96805,2112999999.0
2008-07-07 12:45:00,1.96805,1.96875,1.9677,1.9678,2773600000.0
2008-07-07 13:00:00,1.9678,1.9687,1.96745,1.96785,2400700000.0
2008-07-07 13:15:00,1.96785,1.9694,1.9678,1.96875,2288200000.0
2008-07-07 13:30:00,1.96875,1.9689,1.96775,1.96835,2640200002.0
2008-07-07 13:45:00,1.96835,1.96855,1.96785,1.968,2250700000.0
2008-07-07 14:00:00,1.968,1.96845,1.96565,1.96565,4772000005.0
2008-07-07 14:15:00,1.9656,1.96645,1.96485,1.9657,3944100000.0
2008-07-07 14:30:00,1.9657,1.9662,1.9652,1.9656,3630900000.0
2008-07-07 14:45:00,1.9656,1.9672,1.96545,1.9671,3750500003.0
2008-07-07 15:00:00,1.9671,1.96755,1.9666,1.96685,4101700000.0
2008-07-07 15:15:00,1.9668,1.96715,1.96585,1.9667,5124600001.0
2008-07-07 15:30:00,1.9667,1.96745,1.96605,1.9671,3701200000.0
2008-07-07 15:45:00,1.9671,1.9687,1.96675,1.9677,4937499998.0
2008-07-07 16:00:00,1.9677,1.9683,1.9666,1.9681,4319499999.0
2008-07-07 16:15:00,1.9682,1.96875,1.9677,1.9684,4751400000.0
2008-07-07 16:30:00,1.96845,1.969,1.9683,1.96895,4562399989.0
2008-07-07 16:45:00,1.9689,1.9696,1.9677,1.96945,5546800004.0
2008-07-07 17:00:00,1.9694,1.97085,1.9689,1.9702,5534800010.0
2008-07-07 17:15:00,1.9702,1.9706,1.9694,1.9698,2649300000.0
2008-07-07 17:30:00,1.9698,1.9703,1.96935,1.97025,2870600000.0
2008-07-07 17:45:00,1.97025,1.9704,1.96915,1.9695,3616100000.0
2008-07-07 18:00:00,1.9695,1.9712,1.9695,1.971,3426200000.0
2008-07-07 18:15:00,1.971,1.9724,1.9704,1.97215,3367700000.0
2008-07-07 18:30:00,1.9721,1.97435,1.97195,1.97305,5604300000.0
2008-07-07 18:45:00,1.973,1.9757,1.97255,1.9755,4180000000.0
2008-07-07 19:00:00,1.9755,1.9787,1.97525,1.9778,4718022800.0
2008-07-07 19:15:00,1.9778,1.9789,1.97735,1.9783,2166100000.0
2008-07-07 19:30:00,1.9783,1.9788,1.97765,1.9788,1396200000.0
2008-07-07 19:45:00,1.9788,1.9788,1.9779,1.9783,1335300000.0
2008-07-07 20:00:00,1.9783,1.97875,1.97815,1.9783,1315100000.0
2008-07-07 20:15:00,1.9783,1.97845,1.97745,1.9776,2325100000.0
2008-07-07 20:30:00,1.97765,1.97805,1.97715,1.9773,1409100000.0
2008-07-07 20:45:00,1.9774,1.9777,1.9768,1.9771,1259600000.0
2008-07-07 21:00:00,1.977,1.9776,1.9761,1.9775,1656700000.0
2008-07-07 21:15:00,1.97735,1.9775,1.97615,1.97665,953100000.0
2008-07-07 21:30:00,1.97665,1.97685,1.9761,1.9764,1361900000.0
2008-07-07 21:45:00,1.97645,1.97735,1.97645,1.9768,1100500000.0
2008-07-07 22:00:00,1.9768,1.977,1.9763,1.97645,858900000.0
2008-07-07 22:15:00,1.97645,1.9767,1.9763,1.9766,487000000.0
2008-07-07 22:30:00,1.9765,1.9768,1.97615,1.9765,772700000.0
2008-07-07 22:45:00,1.9765,1.97665,1.97595,1.97595,397000000.0
2008-07-07 23:00:00,1.97595,1.9762,1.9758,1.97615,357100000.0
2008-07-07 23:15:00,1.97615,1.9762,1.97524,1.9756,276200000.0
2008-07-07 23:30:00,1.97555,1.97595,1.97475,1.97515,178700000.0
2008-07-07 23:45:00,1.9752,1.9759,1.97486,1.9755,300100000.0
2008-07-08 00:00:00,1.9756,1.97645,1.9755,1.9762,231900000.0
2008-07-08 00:15:00,1.97615,1.9764,1.97575,1.9758,144400000.0
2008-07-08 00:30:00,1.9758,1.97605,1.97562,1.97595,205500000.0
2008-07-08 00:45:00,1.97605,1.9766,1.97575,1.97585,398600000.0
2008-07-08 01:00:00,1.97575,1.97655,1.9757,1.9759,598400000.0
2008-07-08 01:15:00,1.97582,1.97607,1.9756,1.97566,599300000.0
2008-07-08 01:30:00,1.97593,1.97615,1.97566,1.97615,296800000.0
2008-07-08 01:45:00,1.9761,1.9769,1.97543,1.9761,309900000.0
2008-07-08 02:00:00,1.9761,1.9772,1.97583,1.9765,356500000.0
2008-07-08 02:15:00,1.97655,1.9767,1.97535,1.97535,373700000.0
2008-07-08 02:30:00,1.9756,1.9758,1.9749,1.9752,693400000.0
2008-07-08 02:45:00,1.9752,1.9761,1.97494,1.976,621200000.0
2008-07-08 03:00:00,1.976,1.9766,1.97535,1.9754,596200000.0
2008-07-08 03:15:00,1.9754,1.9756,1.9751,1.97515,585100000.0
2008-07-08 03:30:00,1.97501,1.9755,1.97465,1.9747,337200000.0
2008-07-08 03:45:00,1.9747,1.9753,1.974,1.9741,1048500000.0
2008-07-08 04:00:00,1.9741,1.9747,1.97365,1.9741,991996542.0
2008-07-08 04:15:00,1.9741,1.97425,1.9735,1.974,867900000.0
2008-07-08 04:30:00,1.974,1.9749,1.9739,1.9745,495800000.0
2008-07-08 04:45:00,1.9745,1.9747,1.97377,1.97415,648100000.0
2008-07-08 05:00:00,1.97415,1.97445,1.97395,1.9743,815400000.0
2008-07-08 05:15:00,1.9743,1.9748,1.97375,1.97465,850700000.0
2008-07-08 05:30:00,1.9746,1.97475,1.97355,1.9741,606500000.0
2008-07-08 05:45:00,1.9741,1.9743,1.9738,1.9739,763600000.0
2008-07-08 06:00:00,1.9739,1.9744,1.9738,1.9743,553900000.0
2008-07-08 06:15:00,1.9744,1.9748,1.97415,1.9742,555900000.0
2008-07-08 06:30:00,1.9742,1.9745,1.9736,1.9743,933200000.0
2008-07-08 06:45:00,1.9743,1.9747,1.97419,1.97435,641500000.0
2008-07-08 07:00:00,1.97435,1.9744,1.97385,1.97385,796100000.0
2008-07-08 07:15:00,1.97385,1.9747,1.9738,1.9743,1123200000.0
2008-07-08 07:30:00,1.9743,1.9745,1.97345,1.9741,1502800000.0
2008-07-08 07:45:00,1.9741,1.9741,1.9733,1.9737,1506200000.0
2008-07-08 08:00:00,1.9737,1.97445,1.97315,1.974,2231800000.0
2008-07-08 08:15:00,1.974,1.9744,1.9708,1.97135,3926400000.0
2008-07-08 08:30:00,1.97135,1.97215,1.97115,1.9716,3627100000.0
2008-07-08 08:45:00,1.9716,1.9729,1.9711,1.9717,2054900000.0
2008-07-08 09:00:00,1.9717,1.9724,1.97115,1.9718,1334700000.0
2008-07-08 09:15:00,1.9718,1.9734,1.9716,1.9733,1900800000.0
2008-07-08 09:30:00,1.9733,1.9741,1.9728,1.9735,3014800000.0
2008-07-08 09:45:00,1.9735,1.9771,1.9729,1.9769,4017400000.0
2008-07-08 10:00:00,1.9769,1.97825,1.976,1.9781,2764200000.0
2008-07-08 10:15:00,1.97815,1.9784,1.97625,1.97755,2238500000.0
2008-07-08 10:30:00,1.9776,1.9785,1.9771,1.9773,2161000000.0
2008-07-08 10:45:00,1.9773,1.9787,1.9773,1.9779,1898800000.0
2008-07-08 11:00:00,1.9779,1.9797,1.9768,1.9773,2521900000.0
2008-07-08 11:15:00,1.9773,1.978,1.9771,1.9779,1884000000.0
2008-07-08 11:30:00,1.9779,1.978,1.9764,1.9766,1945800000.0
2008-07-08 11:45:00,1.9766,1.97665,1.9757,1.9764,2653300000.0
2008-07-08 12:00:00,1.9764,1.97695,1.9761,1.9762,2237700000.0
2008-07-08 12:15:00,1.9762,1.9768,1.9752,1.97535,2412800000.0
2008-07-08 12:30:00,1.97535,1.9756,1.974,1.97425,2578400000.0
2008-07-08 12:45:00,1.97425,1.9747,1.97265,1.9728,3102500000.0
2008-07-08 13:00:00,1.9728,1.97485,1.97275,1.97435,3025300000.0
2008-07-08 13:15:00,1.97435,1.9748,1.9734,1.97425,2308299998.0
2008-07-08 13:30:00,1.9742,1.9758,1.9741,1.9752,3363500006.0
2008-07-08 13:45:00,1.9752,1.97625,1.9748,1.97525,3754999999.0
2008-07-08 14:00:00,1.97525,1.9754,1.9742,1.97495,4257599996.0
2008-07-08 14:15:00,1.97485,1.9749,1.97355,1.9743,3827600000.0
2008-07-08 14:30:00,1.9743,1.9744,1.9722,1.97255,4976600000.0
2008-07-08 14:45:00,1.9726,1.97335,1.9721,1.9732,3501100000.0
2008-07-08 15:00:00,1.9732,1.9736,1.9713,1.972,4365100000.0
2008-07-08 15:15:00,1.97205,1.97225,1.9711,1.9713,4859400000.0
2008-07-08 15:30:00,1.9713,1.9718,1.97055,1.97095,4801000000.0
2008-07-08 15:45:00,1.97095,1.9718,1.9706,1.97065,3881700000.0
2008-07-08 16:00:00,1.97085,1.97165,1.96895,1.9705,4913400000.0
2008-07-08 16:15:00,1.9705,1.9709,1.9694,1.97045,5934800000.0
2008-07-08 16:30:00,1.97045,1.9719,1.9698,1.97175,4921600000.0
2008-07-08 16:45:00,1.97175,1.9728,1.97145,1.9717,4713100000.0
2008-07-08 17:00:00,1.97175,1.97225,1.97065,1.97115,5009500000.0
2008-07-08 17:15:00,1.97115,1.9713,1.96875,1.96925,4313200000.0
2008-07-08 17:30:00,1.96925,1.9697,1.9682,1.9688,3802400000.0
2008-07-08 17:45:00,1.9688,1.9695,1.9682,1.96835,3017800000.0
2008-07-08 18:00:00,1.9683,1.969,1.96765,1.9685,2917300000.0
2008-07-08 18:15:00,1.9685,1.9688,1.9679,1.96825,1902200000.0
2008-07-08 18:30:00,1.96825,1.9687,1.9679,1.9685,2682400000.0
2008-07-08 18:45:00,1.9685,1.9686,1.96775,1.96815,1551200000.0
2008-07-08 19:00:00,1.96815,1.96825,1.9665,1.9677,2222000000.0
2008-07-08 19:15:00,1.9677,1.96856,1.9674,1.96845,1604500000.0
2008-07-08 19:30:00,1.9685,1.9698,1.9681,1.9696,1789800000.0
2008-07-08 19:45:00,1.9696,1.9696,1.9681,1.9688,2217000000.0
2008-07-08 20:00:00,1.96875,1.9689,1.96835,1.9688,642200000.0
2008-07-08 20:15:00,1.9688,1.9696,1.9688,1.9693,1239900000.0
2008-07-08 20:30:00,1.9693,1.9698,1.96925,1.96945,2273300000.0
2008-07-08 20:45:00,1.96945,1.96955,1.96845,1.96855,4408400000.0
2008-07-08 21:00:00,1.9685,1.96965,1.96845,1.9692,2037200000.0
2008-07-08 21:15:00,1.96915,1.9702,1.9691,1.96925,939100000.0
2008-07-08 21:30:00,1.96925,1.9699,1.9692,1.96935,797600000.0
2008-07-08 21:45:00,1.9693,1.96935,1.9686,1.9688,726000000.0
2008-07-08 22:00:00,1.9688,1.96945,1.96865,1.96917,574400000.0
2008-07-08 22:15:00,1.96935,1.97,1.9692,1.9698,489600000.0
2008-07-08 22:30:00,1.96995,1.97005,1.96915,1.9696,355100000.0
2008-07-08 22:45:00,1.9696,1.96965,1.96924,1.96955,353800000.0
2008-07-08 23:00:00,1.9694,1.97025,1.969,1.9699,310600000.0
2008-07-08 23:15:00,1.9699,1.9699,1.9688,1.9692,389400000.0
2008-07-08 23:30:00,1.96915,1.9697,1.96882,1.9692,345900000.0
2008-07-08 23:45:00,1.9692,1.9694,1.9686,1.96929,534000000.0
2008-07-09 00:00:00,1.9693,1.97015,1.96896,1.9699,520700000.0
2008-07-09 00:15:00,1.96995,1.97055,1.969,1.9691,336000000.0
2008-07-09 00:30:00,1.9691,1.96915,1.96862,1.969,300700000.0
2008-07-09 00:45:00,1.969,1.96985,1.9683,1.96855,689700000.0
2008-07-09 01:00:00,1.96855,1.97,1.9675,1.96925,1575600000.0
2008-07-09 01:15:00,1.9692,1.9695,1.9688,1.96885,410800000.0
2008-07-09 01:30:00,1.96885,1.9692,1.96855,1.9691,350099998.0
2008-07-09 01:45:00,1.9691,1.9699,1.9689,1.9696,382800000.0
2008-07-09 02:00:00,1.9696,1.97,1.9691,1.9695,257800000.0
2008-07-09 02:15:00,1.96955,1.9696,1.9692,1.9696,194300000.0
2008-07-09 02:30:00,1.96965,1.97015,1.9693,1.9697,299000000.0
2008-07-09 02:45:00,1.9697,1.96985,1.96885,1.9691,766800000.0
2008-07-09 03:00:00,1.9692,1.9692,1.96818,1.9686,493800000.0
2008-07-09 03:15:00,1.96855,1.9687,1.9684,1.9685,200800000.0
2008-07-09 03:30:00,1.9685,1.9693,1.96785,1.9693,440100000.0
2008-07-09 03:45:00,1.96935,1.96935,1.9685,1.9685,188700000.0
2008-07-09 04:00:00,1.96855,1.96898,1.96824,1.9688,306600000.0
2008-07-09 04:15:00,1.96865,1.9693,1.96865,1.96905,242000000.0
2008-07-09 04:30:00,1.9691,1.9694,1.9688,1.969,401400000.0
2008-07-09 04:45:00,1.969,1.96919,1.96862,1.96919,206400000.0
2008-07-09 05:00:00,1.9691,1.96955,1.96874,1.9693,523600000.0
2008-07-09 05:15:00,1.96925,1.9694,1.96893,1.9693,303800000.0
2008-07-09 05:30:00,1.9693,1.9694,1.96904,1.9692,384300000.0
2008-07-09 05:45:00,1.9692,1.96938,1.9689,1.96908,329600000.0
2008-07-09 06:00:00,1.9693,1.96945,1.96886,1.9692,233300000.0
2008-07-09 06:15:00,1.9692,1.96935,1.96903,1.9693,288100000.0
2008-07-09 06:30:00,1.9693,1.97145,1.96915,1.97055,1343400000.0
2008-07-09 06:45:00,1.9706,1.9722,1.97,1.9711,1455400000.0
2008-07-09 07:00:00,1.971,1.97195,1.9699,1.9719,849500000.0
2008-07-09 07:15:00,1.9719,1.9732,1.97165,1.97285,1086600000.0
2008-07-09 07:30:00,1.9728,1.97295,1.9715,1.97235,849000000.0
2008-07-09 07:45:00,1.97235,1.973,1.9718,1.9726,681400000.0
2008-07-09 08:00:00,1.97255,1.9742,1.972,1.9735,1328500000.0
2008-07-09 08:15:00,1.97345,1.9735,1.97045,1.97125,2240100000.0
2008-07-09 08:30:00,1.9712,1.972,1.97085,1.97155,3358199999.0
2008-07-09 08:45:00,1.97155,1.973,1.97125,1.97195,2529800000.0
2008-07-09 09:00:00,1.972,1.9726,1.9705,1.9707,3192899999.0
2008-07-09 09:15:00,1.9707,1.9718,1.96875,1.96895,4114472000.0
2008-07-09 09:30:00,1.96895,1.96945,1.96765,1.9677,2623600001.0
2008-07-09 09:45:00,1.96775,1.96865,1.96715,1.9685,2732800000.0
2008-07-09 10:00:00,1.96845,1.96965,1.96835,1.9688,2707900000.0
2008-07-09 10:15:00,1.9688,1.96975,1.9681,1.96925,3049800001.0
2008-07-09 10:30:00,1.9693,1.9702,1.968,1.9687,3436263601.0
2008-07-09 10:45:00,1.9686,1.969,1.96805,1.9687,2046300000.0
2008-07-09 11:00:00,1.9687,1.97045,1.96845,1.9694,2152000000.0
2008-07-09 11:15:00,1.96945,1.9713,1.9693,1.97075,3406299999.0
2008-07-09 11:30:00,1.9707,1.9711,1.9702,1.9705,1647800000.0
2008-07-09 11:45:00,1.9705,1.9718,1.97025,1.9715,2614800000.0
2008-07-09 12:00:00,1.97155,1.9728,1.97145,1.972,3348880001.0
2008-07-09 12:15:00,1.97195,1.97405,1.9718,1.9737,3720600000.0
2008-07-09 12:30:00,1.9737,1.9758,1.97335,1.97335,4162140000.0
2008-07-09 12:45:00,1.97335,1.9743,1.9731,1.9736,2565600000.0
2008-07-09 13:00:00,1.9736,1.9751,1.97335,1.9744,2514500001.0
2008-07-09 13:15:00,1.9744,1.9744,1.97385,1.97385,2061500001.0
2008-07-09 13:30:00,1.9739,1.9739,1.97175,1.9718,5584899997.0
2008-07-09 13:45:00,1.97175,1.97225,1.9716,1.97175,1954500000.0
2008-07-09 14:00:00,1.9718,1.97285,1.97165,1.9727,2572700000.0
2008-07-09 14:15:00,1.9728,1.9732,1.9722,1.9727,2010400000.0
2008-07-09 14:30:00,1.9727,1.9739,1.97265,1.9736,2110500000.0
2008-07-09 14:45:00,1.9736,1.9736,1.97265,1.9731,1921300000.0
2008-07-09 15:00:00,1.97305,1.97335,1.97255,1.9726,2574400000.0
2008-07-09 15:15:00,1.9726,1.97415,1.97255,1.9737,5136599997.0
2008-07-09 15:30:00,1.97375,1.9768,1.9737,1.9764,4557600000.0
2008-07-09 15:45:00,1.9764,1.97815,1.9762,1.9778,5984599997.0
2008-07-09 16:00:00,1.9778,1.9782,1.97685,1.97715,4854399999.0
2008-07-09 16:15:00,1.9772,1.97765,1.97665,1.97685,3892499999.0
2008-07-09 16:30:00,1.97685,1.97835,1.97685,1.97825,6613799992.0
2008-07-09 16:45:00,1.97835,1.9798,1.97775,1.9786,5029459999.0
2008-07-09 17:00:00,1.9786,1.9796,1.97765,1.97925,3475599997.0
2008-07-09 17:15:00,1.97925,1.9795,1.97705,1.9772,4242899999.0
2008-07-09 17:30:00,1.9772,1.9793,1.97685,1.97825,2629100000.0
2008-07-09 17:45:00,1.97825,1.98205,1.97825,1.98105,3422099999.0
2008-07-09 18:00:00,1.98105,1.9814,1.98095,1.9811,2377995999.0
2008-07-09 18:15:00,1.9811,1.9812,1.9782,1.98,2861899996.0
2008-07-09 18:30:00,1.98,1.9819,1.98,1.9813,2376806000.0
2008-07-09 18:45:00,1.9811,1.9814,1.9801,1.9809,2570800000.0
2008-07-09 19:00:00,1.9808,1.9814,1.9803,1.9811,1452099999.0
2008-07-09 19:15:00,1.9811,1.9818,1.98075,1.98085,1483000000.0
2008-07-09 19:30:00,1.98085,1.9818,1.9806,1.9815,1349800000.0
2008-07-09 19:45:00,1.9815,1.9818,1.9813,1.9815,965100000.0
2008-07-09 20:00:00,1.9817,1.9819,1.98129,1.9814,1070000000.0
2008-07-09 20:15:00,1.9814,1.982,1.9814,1.9816,770400000.0
2008-07-09 20:30:00,1.98155,1.9819,1.98135,1.98155,1390300001.0
2008-07-09 20:45:00,1.9816,1.982,1.98145,1.9815,1632500000.0
2008-07-09 21:00:00,1.9815,1.9818,1.9811,1.9811,1724800000.0
2008-07-09 21:15:00,1.9811,1.9813,1.98075,1.981,1335596000.0
2008-07-09 21:30:00,1.98095,1.981,1.9796,1.98035,1626943200.0
2008-07-09 21:45:00,1.98035,1.9816,1.98003,1.98135,1319299998.0
2008-07-09 22:00:00,1.98135,1.98305,1.98125,1.9829,1193100000.0
2008-07-09 22:15:00,1.9828,1.9832,1.9821,1.9829,1246900001.0
2008-07-09 22:30:00,1.9829,1.983,1.9823,1.98256,504900000.0
2008-07-09 22:45:00,1.9826,1.9832,1.9823,1.983,547800000.0
2008-07-09 23:00:00,1.983,1.9831,1.98265,1.98308,379400000.0
2008-07-09 23:15:00,1.9831,1.98321,1.98275,1.9831,219600000.0
2008-07-09 23:30:00,1.98295,1.9839,1.98278,1.9834,577200000.0
2008-07-09 23:45:00,1.9834,1.9835,1.9828,1.98335,687700000.0
2008-07-10 00:00:00,1.9833,1.98345,1.98285,1.98285,745900000.0
2008-07-10 00:15:00,1.98285,1.9829,1.9818,1.982,590800000.0
2008-07-10 00:30:00,1.982,1.982,1.98175,1.9818,571300000.0
2008-07-10 00:45:00,1.9818,1.9821,1.98165,1.98185,858500000.0
2008-07-10 01:00:00,1.9819,1.9819,1.9815,1.9815,2215500000.0
2008-07-10 01:15:00,1.9815,1.9815,1.98085,1.981,1758999992.0
2008-07-10 01:30:00,1.981,1.9811,1.9803,1.981,1532388000.0
2008-07-10 01:45:00,1.981,1.9811,1.98085,1.9809,899200000.0
2008-07-10 02:00:00,1.9809,1.9811,1.98,1.9805,1362300000.0
2008-07-10 02:15:00,1.9805,1.98075,1.98025,1.9806,1459100000.0
2008-07-10 02:30:00,1.9806,1.9809,1.98045,1.9805,1431300000.0
2008-07-10 02:45:00,1.9805,1.9808,1.98015,1.9808,1372600000.0
2008-07-10 03:00:00,1.98065,1.9808,1.98015,1.98035,1808800000.0
2008-07-10 03:15:00,1.9805,1.9807,1.98015,1.98035,767100000.0
2008-07-10 03:30:00,1.9804,1.9815,1.98025,1.9814,1953999998.0
2008-07-10 03:45:00,1.98145,1.9818,1.98055,1.9811,3124400000.0
2008-07-10 04:00:00,1.9811,1.9818,1.9809,1.9817,1126000000.0
2008-07-10 04:15:00,1.9817,1.9817,1.981,1.9817,582500000.0
2008-07-10 04:30:00,1.9817,1.9817,1.9815,1.9816,260200000.0
2008-07-10 04:45:00,1.9815,1.9817,1.98121,1.9816,170300000.0
2008-07-10 05:00:00,1.9816,1.98225,1.9816,1.982,1485200001.0
2008-07-10 05:15:00,1.982,1.98235,1.9818,1.982,930200000.0
2008-07-10 05:30:00,1.982,1.9821,1.9811,1.9815,1343900000.0
2008-07-10 05:45:00,1.9814,1.9819,1.9814,1.9815,210500000.0
2008-07-10 06:00:00,1.98111,1.9814,1.9805,1.98135,544500000.0
2008-07-10 06:15:00,1.98135,1.98135,1.9802,1.98075,1538399999.0
2008-07-10 06:30:00,1.98085,1.9817,1.98085,1.9815,1026600000.0
2008-07-10 06:45:00,1.9815,1.9821,1.9805,1.9807,1483800000.0
2008-07-10 07:00:00,1.9807,1.9808,1.9801,1.9802,1431600000.0
2008-07-10 07:15:00,1.9802,1.9802,1.97825,1.9785,3507700003.0
2008-07-10 07:30:00,1.9786,1.9797,1.9786,1.9795,1472000000.0
2008-07-10 07:45:00,1.9795,1.97965,1.97845,1.9794,1621799995.0
2008-07-10 08:00:00,1.9794,1.98,1.9788,1.9794,4013060001.0
2008-07-10 08:15:00,1.9794,1.98155,1.9791,1.98135,2403700000.0
2008-07-10 08:30:00,1.98135,1.9819,1.97965,1.9803,4420000000.0
2008-07-10 08:45:00,1.9803,1.9804,1.97895,1.97955,2694600000.0
2008-07-10 09:00:00,1.97955,1.9799,1.9763,1.9773,4943799998.0
2008-07-10 09:15:00,1.9773,1.9783,1.97635,1.97635,3117200000.0
2008-07-10 09:30:00,1.97635,1.9774,1.976,1.97685,2496205004.0
2008-07-10 09:45:00,1.97695,1.9778,1.9764,1.9768,2749800000.0
2008-07-10 10:00:00,1.9764,1.97705,1.97485,1.9769,3375248003.0
2008-07-10 10:15:00,1.9769,1.9771,1.9755,1.9758,2233200000.0
2008-07-10 10:30:00,1.9758,1.9763,1.975,1.9753,2527200001.0
2008-07-10 10:45:00,1.9753,1.97555,1.9735,1.9735,3870000002.0
2008-07-10 11:00:00,1.9735,1.97375,1.97245,1.9733,2839899999.0
2008-07-10 11:15:00,1.97335,1.9734,1.9715,1.9719,3037257500.0
2008-07-10 11:30:00,1.9719,1.97365,1.9714,1.97325,3901100000.0
2008-07-10 11:45:00,1.9733,1.9748,1.9731,1.9739,2493999999.0
2008-07-10 12:00:00,1.9739,1.97555,1.97385,1.9752,2652300000.0
2008-07-10 12:15:00,1.9752,1.9752,1.9737,1.9744,2297600001.0
2008-07-10 12:30:00,1.9744,1.9752,1.9739,1.975,2654500000.0
2008-07-10 12:45:00,1.975,1.9751,1.9737,1.9749,2522800000.0
2008-07-10 13:00:00,1.9749,1.9756,1.9737,1.9741,2028100001.0
2008-07-10 13:15:00,1.9741,1.9753,1.97395,1.9744,1681000000.0
2008-07-10 13:30:00,1.97445,1.97465,1.97285,1.97355,2122100000.0
2008-07-10 13:45:00,1.97355,1.97435,1.9732,1.9738,1965800000.0
2008-07-10 14:00:00,1.9738,1.9748,1.97325,1.97425,1738900000.0
2008-07-10 14:15:00,1.97425,1.97495,1.97395,1.9747,2062300000.0
2008-07-10 14:30:00,1.9747,1.97535,1.9737,1.9752,2626100000.0
2008-07-10 14:45:00,1.97525,1.9759,1.97465,1.9755,2752100000.0
2008-07-10 15:00:00,1.9755,1.9756,1.9732,1.9739,6162200000.0
2008-07-10 15:15:00,1.9739,1.97395,1.9712,1.97275,5728300000.0
2008-07-10 15:30:00,1.9728,1.97375,1.9723,1.9737,3349999993.0
2008-07-10 15:45:00,1.97365,1.97395,1.973,1.97385,2681490000.0
2008-07-10 16:00:00,1.9739,1.9759,1.97315,1.9757,4443599998.0
2008-07-10 16:15:00,1.97565,1.97795,1.9756,1.97675,7419300005.0
2008-07-10 16:30:00,1.97675,1.9778,1.9758,1.977,4752900005.0
2008-07-10 16:45:00,1.977,1.97895,1.97665,1.97795,3902959993.0
2008-07-10 17:00:00,1.97795,1.9788,1.9773,1.9783,3805700005.0
2008-07-10 17:15:00,1.9783,1.9789,1.9772,1.97755,3787099997.0
2008-07-10 17:30:00,1.9777,1.9777,1.97625,1.9769,3326800004.0
2008-07-10 17:45:00,1.9769,1.97755,1.97475,1.97735,5667700002.0
2008-07-10 18:00:00,1.9774,1.97745,1.97615,1.9762,2070900000.0
2008-07-10 18:15:00,1.9762,1.9766,1.9758,1.97655,1735100000.0
2008-07-10 18:30:00,1.97655,1.97665,1.9763,1.9764,840700000.0
2008-07-10 18:45:00,1.9764,1.97735,1.9763,1.9773,1152000000.0
2008-07-10 19:00:00,1.9772,1.9779,1.97635,1.9766,1140900000.0
2008-07-10 19:15:00,1.97655,1.977,1.97655,1.9768,777800000.0
2008-07-10 19:30:00,1.9768,1.977,1.9761,1.97615,1486000000.0
2008-07-10 19:45:00,1.97615,1.9762,1.97585,1.976,786400000.0
2008-07-10 20:00:00,1.976,1.9766,1.9759,1.97615,1080400000.0
2008-07-10 20:15:00,1.97615,1.97765,1.97605,1.977,1833200000.0
2008-07-10 20:30:00,1.977,1.97725,1.9767,1.97725,1176800000.0
2008-07-10 20:45:00,1.97725,1.978,1.977,1.9772,1877500000.0
2008-07-10 21:00:00,1.9772,1.9773,1.9761,1.9764,2051600000.0
2008-07-10 21:15:00,1.9764,1.9773,1.9762,1.97685,1056800000.0
2008-07-10 21:30:00,1.97685,1.9776,1.9767,1.97735,1364200000.0
2008-07-10 21:45:00,1.97735,1.97795,1.9768,1.97795,891300000.0
2008-07-10 22:00:00,1.9779,1.97795,1.9774,1.9777,1170600000.0
2008-07-10 22:15:00,1.97775,1.9778,1.9773,1.97755,409100000.0
2008-07-10 22:30:00,1.97755,1.9779,1.9773,1.97755,515600000.0
2008-07-10 22:45:00,1.97755,1.97815,1.9775,1.97785,700800000.0
2008-07-10 23:00:00,1.97785,1.9781,1.97625,1.97775,817600000.0
2008-07-10 23:15:00,1.97775,1.9779,1.97715,1.9775,411300000.0
2008-07-10 23:30:00,1.9775,1.9778,1.97721,1.9775,287600000.0
2008-07-10 23:45:00,1.9775,1.9775,1.97725,1.9775,326900000.0
2008-07-11 00:00:00,1.9775,1.9775,1.9765,1.9768,555500000.0
2008-07-11 00:15:00,1.97695,1.9772,1.97654,1.9768,343700000.0
2008-07-11 00:30:00,1.97685,1.97755,1.97663,1.97745,799099999.0
2008-07-11 00:45:00,1.9774,1.9776,1.9771,1.9773,1287400000.0
2008-07-11 01:00:00,1.9773,1.9775,1.97684,1.97707,505800000.0
2008-07-11 01:15:00,1.9772,1.97725,1.9772,1.9772,475600000.0
2008-07-11 01:30:00,1.97712,1.9773,1.9758,1.9764,412800000.0
2008-07-11 01:45:00,1.97645,1.97715,1.97645,1.97715,325200000.0
2008-07-11 02:00:00,1.97715,1.9787,1.97697,1.9783,782700000.0
2008-07-11 02:15:00,1.9783,1.9786,1.97789,1.97855,346200000.0
2008-07-11 02:30:00,1.9785,1.97865,1.97791,1.97808,544600000.0
2008-07-11 02:45:00,1.97824,1.9786,1.97811,1.9785,1326300000.0
2008-07-11 03:00:00,1.9786,1.979,1.97825,1.9788,697700000.0
2008-07-11 03:15:00,1.9788,1.97915,1.9782,1.9784,1189800000.0
2008-07-11 03:30:00,1.9784,1.9785,1.97705,1.978,1421900000.0
2008-07-11 03:45:00,1.978,1.9782,1.9778,1.97785,432100000.0
2008-07-11 04:00:00,1.97785,1.97795,1.9771,1.9778,247100000.0
2008-07-11 04:15:00,1.9778,1.9781,1.9771,1.9774,479800000.0
2008-07-11 04:30:00,1.97735,1.978,1.97725,1.97769,295700000.0
2008-07-11 04:45:00,1.978,1.978,1.9774,1.9776,214700000.0
2008-07-11 05:00:00,1.97765,1.9778,1.9772,1.9776,326500000.0
2008-07-11 05:15:00,1.97765,1.9788,1.97765,1.9785,361100000.0
2008-07-11 05:30:00,1.9785,1.97935,1.9785,1.979,326800000.0
2008-07-11 05:45:00,1.97895,1.97895,1.97805,1.9784,506000000.0
2008-07-11 06:00:00,1.9784,1.9785,1.97745,1.9776,477400000.0
2008-07-11 06:15:00,1.9776,1.9776,1.97645,1.977,1287600000.0
2008-07-11 06:30:00,1.977,1.977,1.97645,1.9765,429400000.0
2008-07-11 06:45:00,1.9765,1.9767,1.97629,1.97665,263700000.0
2008-07-11 07:00:00,1.97665,1.97705,1.97658,1.97675,544000000.0
2008-07-11 07:15:00,1.97675,1.9771,1.9763,1.97645,802400000.0
2008-07-11 07:30:00,1.9765,1.9767,1.97635,1.97635,564000000.0
2008-07-11 07:45:00,1.9764,1.97655,1.97545,1.9761,689600000.0
2008-07-11 08:00:00,1.9761,1.9762,1.97548,1.97615,707600000.0
2008-07-11 08:15:00,1.97615,1.9764,1.9758,1.9762,964700000.0
2008-07-11 08:30:00,1.9762,1.9764,1.97535,1.9755,2248699999.0
2008-07-11 08:45:00,1.97555,1.977,1.97535,1.9769,1782300000.0
2008-07-11 09:00:00,1.9769,1.9787,1.9767,1.97805,1888800003.0
2008-07-11 09:15:00,1.97805,1.9789,1.97795,1.97825,2068700000.0
2008-07-11 09:30:00,1.97825,1.9783,1.9768,1.9769,1708900000.0
2008-07-11 09:45:00,1.9769,1.97725,1.9758,1.976,1941000001.0
2008-07-11 10:00:00,1.976,1.9762,1.9753,1.976,1441976000.0
2008-07-11 10:15:00,1.976,1.97685,1.9759,1.97635,1350000000.0
2008-07-11 10:30:00,1.97635,1.9776,1.97625,1.97705,1518500000.0
2008-07-11 10:45:00,1.977,1.9774,1.9769,1.9771,1109800000.0
2008-07-11 11:00:00,1.9771,1.97785,1.97635,1.9774,1576300000.0
2008-07-11 11:15:00,1.9774,1.9784,1.97705,1.9779,1702999999.0
2008-07-11 11:30:00,1.9779,1.97855,1.9769,1.9769,2665238599.0
2008-07-11 11:45:00,1.9769,1.9776,1.97585,1.9775,5734200000.0
2008-07-11 12:00:00,1.9775,1.9785,1.9773,1.9777,4604700005.0
2008-07-11 12:15:00,1.9777,1.978,1.9768,1.9776,3020199999.0
2008-07-11 12:30:00,1.9776,1.9779,1.9772,1.97755,3099500000.0
2008-07-11 12:45:00,1.97755,1.9784,1.9775,1.9778,3251500000.0
2008-07-11 13:00:00,1.9778,1.9783,1.97755,1.9779,5055399999.0
2008-07-11 13:15:00,1.9779,1.97845,1.97735,1.9779,3205400002.0
2008-07-11 13:30:00,1.9779,1.9813,1.9776,1.9813,2288700000.0
2008-07-11 13:45:00,1.9813,1.9814,1.9799,1.98055,3186299998.0
2008-07-11 14:00:00,1.98055,1.982,1.98,1.9812,3131400000.0
2008-07-11 14:15:00,1.9813,1.98325,1.98025,1.9826,4199899996.0
2008-07-11 14:30:00,1.98225,1.9835,1.98125,1.9828,4423299998.0
2008-07-11 14:45:00,1.9828,1.98305,1.98175,1.9828,4072300006.0
2008-07-11 15:00:00,1.98275,1.9857,1.98275,1.9856,5757800000.0
2008-07-11 15:15:00,1.98565,1.9932,1.98565,1.9931,7372399991.0
2008-07-11 15:30:00,1.9931,1.9958,1.9929,1.9932,7436099994.0
2008-07-11 15:45:00,1.99315,1.99355,1.99125,1.9925,6995799996.0
2008-07-11 16:00:00,1.9925,1.9935,1.9904,1.9909,5046900001.0
2008-07-11 16:15:00,1.9909,1.99465,1.9905,1.99405,5118400008.0
2008-07-11 16:30:00,1.99405,1.99415,1.99175,1.9918,4424499998.0
2008-07-11 16:45:00,1.9918,1.9919,1.9883,1.98835,3170999999.0
2008-07-11 17:00:00,1.9884,1.9909,1.9882,1.9902,4462899997.0
2008-07-11 17:15:00,1.9902,1.9914,1.98985,1.9907,3971799998.0
2008-07-11 17:30:00,1.9907,1.9914,1.98885,1.9889,3030200002.0
2008-07-11 17:45:00,1.9889,1.98985,1.9884,1.98925,3269700001.0
2008-07-11 18:00:00,1.9892,1.9892,1.98795,1.98845,3243700002.0
2008-07-11 18:15:00,1.98845,1.9899,1.98805,1.98915,2694100000.0
2008-07-11 18:30:00,1.9892,1.98995,1.98895,1.9891,1249400000.0
2008-07-11 18:45:00,1.9891,1.98935,1.9885,1.9887,1732000000.0
2008-07-11 19:00:00,1.9887,1.98915,1.98825,1.98865,1341200000.0
2008-07-11 19:15:00,1.9886,1.989,1.98835,1.9886,977324999.0
2008-07-11 19:30:00,1.9886,1.98905,1.9879,1.9879,1009233750.0
2008-07-11 19:45:00,1.9879,1.98885,1.9879,1.9886,637601250.0
2008-07-11 20:00:00,1.9886,1.98875,1.988,1.988,1505800000.0
2008-07-11 20:15:00,1.988,1.98835,1.988,1.9882,1147300000.0
2008-07-11 20:30:00,1.9882,1.98825,1.98685,1.9877,1308642500.0
2008-07-11 20:45:00,1.9877,1.98775,1.9854,1.9854,2551467500.0
2008-07-11 21:00:00,1.9854,1.98735,1.9851,1.9872,2846800000.0
2008-07-11 21:15:00,1.9872,1.9885,1.98685,1.9877,2129800002.0
2008-07-11 21:30:00,1.9877,1.98915,1.9875,1.98765,1532500000.0
2008-07-11 21:45:00,1.98765,1.9877,1.98635,1.9868,895200000.0
2008-07-11 22:00:00,1.9868,1.9877,1.98675,1.98675,482500000.0
2008-07-11 22:15:00,1.98675,1.9886,1.98665,1.9885,931900000.0
2008-07-11 22:30:00,1.9885,1.989,1.98795,1.9887,784300000.0
2008-07-11 22:45:00,1.98865,1.9887,1.98805,1.9887,482500000.0
2008-07-14 00:00:00,1.9909,1.991,1.9863,1.9879,1974500000.0
2008-07-14 00:15:00,1.9878,1.9878,1.9864,1.9869,1974500000.0
2008-07-14 00:30:00,1.9868,1.9877,1.9866,1.9869,2154000000.0
2008-07-14 00:45:00,1.9868,1.9872,1.9864,1.9871,1974500000.0
2008-07-14 01:00:00,1.987,1.9873,1.9865,1.9867,2513000000.0
2008-07-14 01:15:00,1.9866,1.9873,1.9861,1.9872,1974500000.0
2008-07-14 01:30:00,1.9871,1.9878,1.9867,1.9878,1974500000.0
2008-07-14 01:45:00,1.9879,1.9879,1.9852,1.9854,2692500000.0
2008-07-14 02:00:00,1.9852,1.9853,1.9833,1.9836,4116948493.0
2008-07-14 02:15:00,1.9836,1.9838,1.98335,1.9836,2455899999.0
2008-07-14 02:30:00,1.98355,1.9843,1.98355,1.9842,1671700005.0
2008-07-14 02:45:00,1.9842,1.9846,1.98345,1.9835,1267799993.0
2008-07-14 03:00:00,1.9835,1.98395,1.9832,1.9838,490500000.0
2008-07-14 03:15:00,1.9838,1.9843,1.98355,1.98385,996299999.0
2008-07-14 03:30:00,1.98385,1.985,1.9837,1.9841,1464899997.0
2008-07-14 03:45:00,1.984,1.9846,1.98345,1.9837,1435799995.0
2008-07-14 04:00:00,1.9837,1.9839,1.98349,1.98385,390300000.0
2008-07-14 04:15:00,1.98385,1.9845,1.98375,1.98445,806999998.0
2008-07-14 04:30:00,1.9844,1.98565,1.98425,1.98555,633399997.0
2008-07-14 04:45:00,1.98555,1.98595,1.98496,1.98545,298200000.0
2008-07-14 05:00:00,1.98545,1.9858,1.98515,1.9858,672900000.0
2008-07-14 05:15:00,1.9858,1.98585,1.98525,1.9856,511700004.0
2008-07-14 05:30:00,1.9856,1.9861,1.9856,1.986,2159100004.0
2008-07-14 05:45:00,1.986,1.9864,1.9854,1.98565,1279599986.0
2008-07-14 06:00:00,1.9857,1.98595,1.9854,1.98575,990999997.0
2008-07-14 06:15:00,1.98575,1.98626,1.98575,1.98615,620300000.0
2008-07-14 06:30:00,1.98615,1.9863,1.98545,1.98565,618500000.0
2008-07-14 06:45:00,1.98555,1.9858,1.98517,1.9854,733400000.0
2008-07-14 07:00:00,1.98535,1.98575,1.98525,1.9856,607700000.0
2008-07-14 07:15:00,1.9856,1.98565,1.98325,1.9833,2142200001.0
2008-07-14 07:30:00,1.9833,1.9841,1.98285,1.9838,2650400001.0
2008-07-14 07:45:00,1.9837,1.9843,1.9831,1.984,1585299996.0
2008-07-14 08:00:00,1.984,1.9843,1.9834,1.98355,3013899994.0
2008-07-14 08:15:00,1.98355,1.98405,1.98225,1.9825,2596100002.0
2008-07-14 08:30:00,1.9825,1.985,1.98245,1.9841,4371400004.0
2008-07-14 08:45:00,1.9841,1.9856,1.98355,1.98355,6066500002.0
2008-07-14 09:00:00,1.98355,1.9858,1.98355,1.9849,9264700021.0
2008-07-14 09:15:00,1.9849,1.986,1.9836,1.9854,3765299999.0
2008-07-14 09:30:00,1.9854,1.9873,1.9848,1.9873,3755399998.0
2008-07-14 09:45:00,1.9872,1.9881,1.9866,1.9866,3178500000.0
2008-07-14 10:00:00,1.9866,1.988,1.98395,1.9841,6706799998.0
2008-07-14 10:15:00,1.9841,1.9848,1.9836,1.9836,3901800000.0
2008-07-14 10:30:00,1.9838,1.9838,1.9811,1.9824,5645600003.0
2008-07-14 10:45:00,1.9824,1.9835,1.9816,1.9828,3811400001.0
2008-07-14 11:00:00,1.9828,1.98705,1.9825,1.98565,4279400001.0
2008-07-14 11:15:00,1.98565,1.9858,1.98375,1.9839,3682799999.0
2008-07-14 11:30:00,1.9839,1.9849,1.9833,1.9844,3551900001.0
2008-07-14 11:45:00,1.9844,1.98555,1.9844,1.98495,2844800000.0
2008-07-14 12:00:00,1.98495,1.98495,1.9835,1.9844,2013200000.0
2008-07-14 12:15:00,1.9844,1.98655,1.9843,1.9862,2746300000.0
2008-07-14 12:30:00,1.9862,1.9863,1.98515,1.9857,1374200000.0
2008-07-14 12:45:00,1.9857,1.98665,1.98535,1.9856,4003699996.0
2008-07-14 13:00:00,1.9856,1.9866,1.985,1.98625,3810300000.0
2008-07-14 13:15:00,1.9863,1.98665,1.98595,1.9862,2273899997.0
2008-07-14 13:30:00,1.9862,1.98795,1.98565,1.9872,3642099999.0
2008-07-14 13:45:00,1.9872,1.98795,1.98675,1.98675,2157700000.0
2008-07-14 14:00:00,1.98675,1.9874,1.98605,1.98705,4455300001.0
2008-07-14 14:15:00,1.98705,1.9884,1.987,1.9881,4078800000.0
2008-07-14 14:30:00,1.9881,1.98955,1.9875,1.9893,3565400001.0
2008-07-14 14:45:00,1.98935,1.9898,1.9888,1.9897,3922600004.0
2008-07-14 15:00:00,1.9897,1.99035,1.9888,1.99,4796300016.0
2008-07-14 15:15:00,1.99,1.99015,1.9882,1.98885,3897600002.0
2008-07-14 15:30:00,1.98885,1.9897,1.9883,1.989,3948199999.0
2008-07-14 15:45:00,1.989,1.9913,1.989,1.9906,5125200008.0
2008-07-14 16:00:00,1.9906,1.9913,1.98955,1.98975,4241300000.0
2008-07-14 16:15:00,1.98975,1.9922,1.98965,1.99215,3502500001.0
2008-07-14 16:30:00,1.99215,1.99285,1.9919,1.9921,3592000000.0
2008-07-14 16:45:00,1.9921,1.9926,1.99145,1.9918,2592800000.0
2008-07-14 17:00:00,1.9918,1.9923,1.99145,1.9922,2687800000.0
2008-07-14 17:15:00,1.9922,1.9923,1.9915,1.99175,1897500000.0
2008-07-14 17:30:00,1.99175,1.99265,1.9917,1.9926,1855900000.0
2008-07-14 17:45:00,1.99255,1.9932,1.9917,1.9924,2416800000.0
2008-07-14 18:00:00,1.9924,1.9941,1.9924,1.99365,1970200000.0
2008-07-14 18:15:00,1.99365,1.9948,1.99325,1.99475,2286800000.0
2008-07-14 18:30:00,1.99465,1.9951,1.9943,1.9949,2250099997.0
2008-07-14 18:45:00,1.9949,1.99555,1.99415,1.9947,2112000000.0
2008-07-14 19:00:00,1.9947,1.9962,1.9944,1.9953,1747199999.0
2008-07-14 19:15:00,1.99525,1.9954,1.99465,1.99465,950800000.0
2008-07-14 19:30:00,1.9947,1.99515,1.99345,1.9935,1508600001.0
2008-07-14 19:45:00,1.9935,1.99435,1.9929,1.99405,1132000000.0
2008-07-14 20:00:00,1.99405,1.9942,1.99285,1.994,1798999998.0
2008-07-14 20:15:00,1.994,1.99435,1.994,1.9942,642000000.0
2008-07-14 20:30:00,1.9942,1.99425,1.99335,1.99395,932400000.0
2008-07-14 20:45:00,1.99395,1.99455,1.99385,1.99435,1293700000.0
2008-07-14 21:00:00,1.99435,1.99465,1.99415,1.9946,504500000.0
2008-07-14 21:15:00,1.9946,1.99475,1.9938,1.99465,755400000.0
2008-07-14 21:30:00,1.99465,1.99475,1.99275,1.9934,1956635003.0
2008-07-14 21:45:00,1.9933,1.99435,1.9931,1.9943,1902900000.0
2008-07-14 22:00:00,1.9943,1.9943,1.9936,1.9937,966700004.0
2008-07-14 22:15:00,1.9937,1.9939,1.99285,1.9936,1104967500.0
2008-07-14 22:30:00,1.9936,1.9948,1.9936,1.9946,1336500000.0
2008-07-14 22:45:00,1.9947,1.9957,1.9946,1.99495,1087099999.0
2008-07-14 23:00:00,1.9949,1.9952,1.9937,1.9941,500000002.0
2008-07-14 23:15:00,1.99405,1.9945,1.9937,1.9942,242500000.0
2008-07-14 23:30:00,1.9942,1.9942,1.9938,1.99385,163400000.0
2008-07-14 23:45:00,1.99385,1.9948,1.9936,1.9944,264500000.0
2008-07-15 00:00:00,1.9945,1.9945,1.9937,1.9938,300800000.0
2008-07-15 00:15:00,1.9938,1.9939,1.9932,1.9939,381100000.0
2008-07-15 00:30:00,1.9939,1.9941,1.9935,1.99355,445500000.0
2008-07-15 00:45:00,1.99355,1.9937,1.99305,1.9937,972700000.0
2008-07-15 01:00:00,1.99375,1.99425,1.99325,1.99405,712100000.0
2008-07-15 01:15:00,1.9941,1.9944,1.99365,1.9944,562800000.0
2008-07-15 01:30:00,1.9944,1.9947,1.9941,1.99465,464400000.0
2008-07-15 01:45:00,1.99455,1.995,1.99455,1.99495,1012900001.0
2008-07-15 02:00:00,1.99495,1.9966,1.99495,1.9957,1655700000.0
2008-07-15 02:15:00,1.99565,1.9957,1.99455,1.9949,1106400000.0
2008-07-15 02:30:00,1.99475,1.9954,1.9939,1.99435,994400000.0
2008-07-15 02:45:00,1.99435,1.9953,1.99435,1.99525,521500000.0
2008-07-15 03:00:00,1.9952,1.99555,1.99492,1.99545,252300000.0
2008-07-15 03:15:00,1.99545,1.9962,1.9954,1.99565,538000000.0
2008-07-15 03:30:00,1.99565,1.9967,1.9955,1.9965,796300000.0
2008-07-15 03:45:00,1.9965,1.9973,1.9965,1.9971,513300000.0
2008-07-15 04:00:00,1.9971,1.9977,1.9967,1.9971,813900000.0
2008-07-15 04:15:00,1.9971,1.998,1.997,1.9974,389700000.0
2008-07-15 04:30:00,1.99718,1.9978,1.99703,1.99745,532600000.0
2008-07-15 04:45:00,1.99745,1.99785,1.99745,1.9977,372700000.0
2008-07-15 05:00:00,1.99765,1.9989,1.99755,1.99865,1047699999.0
2008-07-15 05:15:00,1.99865,1.9988,1.9978,1.9979,827900000.0
2008-07-15 05:30:00,1.9979,1.9985,1.9977,1.99825,550900000.0
2008-07-15 05:45:00,1.9984,1.99865,1.99795,1.9986,864000000.0
2008-07-15 06:00:00,1.9986,1.9986,1.9977,1.9979,1005399999.0
2008-07-15 06:15:00,1.99795,1.9983,1.99746,1.9982,623299999.0
2008-07-15 06:30:00,1.9982,1.99885,1.99815,1.99845,599800000.0
2008-07-15 06:45:00,1.99845,1.99875,1.998,1.998,657800000.0
2008-07-15 07:00:00,1.998,1.9983,1.9972,1.99765,1096000000.0
2008-07-15 07:15:00,1.9977,1.9981,1.99741,1.9976,752400000.0
2008-07-15 07:30:00,1.9976,1.9982,1.99717,1.99723,1103500000.0
2008-07-15 07:45:00,1.9973,1.9983,1.9972,1.9976,1192000000.0
2008-07-15 08:00:00,1.99755,1.9981,1.9973,1.99745,633300000.0
2008-07-15 08:15:00,1.99745,1.99815,1.9967,1.99815,1168800000.0
2008-07-15 08:30:00,1.99815,1.9994,1.998,1.999,1750900000.0
2008-07-15 08:45:00,1.999,1.9997,1.99855,1.99925,2401900001.0
2008-07-15 09:00:00,1.99935,2.0003,1.9981,1.9985,3149100000.0
2008-07-15 09:15:00,1.9985,2.0014,1.9985,2.00095,2799900001.0
2008-07-15 09:30:00,2.00085,2.002,2.0007,2.0018,2874600002.0
2008-07-15 09:45:00,2.0018,2.0044,2.00145,2.0043,2461000000.0
2008-07-15 10:00:00,2.00425,2.0098,2.0042,2.0095,6494000001.0
2008-07-15 10:15:00,2.0095,2.0128,2.0095,2.0109,5343500001.0
2008-07-15 10:30:00,2.0109,2.0155,2.0081,2.0083,8421935001.0
2008-07-15 10:45:00,2.0084,2.0093,2.0076,2.0083,6175470006.0
2008-07-15 11:00:00,2.0083,2.01175,2.00735,2.0103,5525499998.0
2008-07-15 11:15:00,2.0103,2.01375,2.0102,2.01125,3381600000.0
2008-07-15 11:30:00,2.0112,2.01135,2.0089,2.00955,3086499999.0
2008-07-15 11:45:00,2.00955,2.0101,2.00855,2.0092,2927599997.0
2008-07-15 12:00:00,2.00915,2.0108,2.00875,2.0102,2437600000.0
2008-07-15 12:15:00,2.0102,2.01115,2.00985,2.01095,2137000000.0
2008-07-15 12:30:00,2.01095,2.01135,2.01005,2.0107,2080899999.0
2008-07-15 12:45:00,2.01075,2.0127,2.0104,2.01165,3195799998.0
2008-07-15 13:00:00,2.0116,2.01215,2.01015,2.01045,2549600000.0
2008-07-15 13:15:00,2.01045,2.0118,2.0101,2.0104,2537900000.0
2008-07-15 13:30:00,2.0105,2.0119,2.0098,2.011,3034200000.0
2008-07-15 13:45:00,2.01105,2.01115,2.0098,2.0104,3346500004.0
2008-07-15 14:00:00,2.0104,2.01055,2.00835,2.0098,2037200000.0
2008-07-15 14:15:00,2.00975,2.01025,2.0085,2.0089,2421100000.0
2008-07-15 14:30:00,2.0089,2.0109,2.0073,2.00795,4431649999.0
2008-07-15 14:45:00,2.00795,2.0097,2.0079,2.0095,3210700000.0
2008-07-15 15:00:00,2.0095,2.00975,2.00765,2.0078,3448400000.0
2008-07-15 15:15:00,2.0078,2.0079,2.00625,2.00685,4004399999.0
2008-07-15 15:30:00,2.00685,2.008,2.00635,2.0065,3962500001.0
2008-07-15 15:45:00,2.0065,2.0067,2.0054,2.0067,3658300000.0
2008-07-15 16:00:00,2.0067,2.0115,2.0067,2.0071,5307100014.0
2008-07-15 16:15:00,2.00705,2.0072,2.00525,2.00545,4392300001.0
2008-07-15 16:30:00,2.00545,2.0071,2.00545,2.00555,4609500007.0
2008-07-15 16:45:00,2.00555,2.006,2.0046,2.0048,4001065000.0
2008-07-15 17:00:00,2.0048,2.0049,2.0016,2.00305,5422611206.0
2008-07-15 17:15:00,2.00315,2.00345,2.00105,2.00255,4291299998.0
2008-07-15 17:30:00,2.0026,2.0055,2.0025,2.00475,3243599999.0
2008-07-15 17:45:00,2.00475,2.00515,2.0033,2.00445,2816200000.0
2008-07-15 18:00:00,2.00445,2.005,2.0031,2.0037,2362999999.0
2008-07-15 18:15:00,2.0038,2.0042,2.0023,2.0026,2356400000.0
2008-07-15 18:30:00,2.00265,2.0027,2.00155,2.0018,1842400000.0
2008-07-15 18:45:00,2.0018,2.0043,2.00165,2.003,1724100000.0
2008-07-15 19:00:00,2.003,2.0043,2.0029,2.0042,1454900000.0
2008-07-15 19:15:00,2.0042,2.00515,2.004,2.00415,1438100001.0
2008-07-15 19:30:00,2.00415,2.0044,2.0036,2.0037,1056100000.0
2008-07-15 19:45:00,2.0037,2.00425,2.0036,2.0042,994300000.0
2008-07-15 20:00:00,2.0042,2.00435,2.0038,2.0043,871800000.0
2008-07-15 20:15:00,2.0043,2.0044,2.00355,2.0037,714200000.0
2008-07-15 20:30:00,2.0037,2.0044,2.00315,2.00345,1602700000.0
2008-07-15 20:45:00,2.00345,2.0035,2.0012,2.0018,2044600000.0
2008-07-15 21:00:00,2.0019,2.0021,2.00155,2.00185,1475799998.0
2008-07-15 21:15:00,2.0018,2.0023,2.0011,2.0018,1338599999.0
2008-07-15 21:30:00,2.0018,2.0028,2.00165,2.0028,560800000.0
2008-07-15 21:45:00,2.00275,2.0038,2.00255,2.00375,812500000.0
2008-07-15 22:00:00,2.00375,2.00485,2.0034,2.00435,791607249.0
2008-07-15 22:15:00,2.00435,2.005,2.0042,2.00435,735301249.0
2008-07-15 22:30:00,2.00435,2.005,2.00415,2.00475,379900000.0
2008-07-15 22:45:00,2.00475,2.0058,2.0046,2.0058,393758750.0
2008-07-15 23:00:00,2.0058,2.0066,2.0051,2.00648,304499999.0
2008-07-15 23:15:00,2.0065,2.0065,2.0051,2.0059,426900000.0
2008-07-15 23:30:00,2.0059,2.0059,2.0045,2.00495,316700000.0
2008-07-15 23:45:00,2.0049,2.0055,2.0045,2.0055,164500000.0
2008-07-16 00:00:00,2.0057,2.0065,2.0048,2.0061,665400000.0
2008-07-16 00:15:00,2.0061,2.0064,2.00485,2.0055,1045300004.0
2008-07-16 00:30:00,2.0055,2.0062,2.0043,2.0043,730700000.0
2008-07-16 00:45:00,2.0043,2.0043,2.00255,2.0033,764100000.0
2008-07-16 01:00:00,2.0033,2.0042,2.0032,2.0038,345200001.0
2008-07-16 01:15:00,2.0037,2.00525,2.0036,2.005,250299999.0
2008-07-16 01:30:00,2.005,2.005,2.0038,2.0043,359000001.0
2008-07-16 01:45:00,2.0045,2.0054,2.0045,2.0053,239200000.0
2008-07-16 02:00:00,2.0054,2.0057,2.00515,2.0052,541700001.0
2008-07-16 02:15:00,2.0052,2.0057,2.00462,2.00505,593500003.0
2008-07-16 02:30:00,2.0051,2.0053,2.00475,2.00495,353500000.0
2008-07-16 02:45:00,2.00495,2.0051,2.0039,2.0039,351900001.0
2008-07-16 03:00:00,2.00385,2.0047,2.00385,2.0045,219100000.0
2008-07-16 03:15:00,2.0045,2.0051,2.00435,2.0051,425700000.0
2008-07-16 03:30:00,2.0051,2.0051,2.00451,2.00455,270600000.0
2008-07-16 03:45:00,2.0047,2.0049,2.0045,2.0045,194900000.0
2008-07-16 04:00:00,2.0045,2.0047,2.00355,2.00395,317200000.0
2008-07-16 04:15:00,2.00395,2.0043,2.00155,2.0018,730200000.0
2008-07-16 04:30:00,2.0018,2.00285,2.0016,2.00235,1238399999.0
2008-07-16 04:45:00,2.00245,2.0035,2.00245,2.00345,713100000.0
2008-07-16 05:00:00,2.0033,2.0033,2.0024,2.0028,800399999.0
2008-07-16 05:15:00,2.0028,2.0037,2.0027,2.00333,458500000.0
2008-07-16 05:30:00,2.00335,2.0035,2.00295,2.00345,368400000.0
2008-07-16 05:45:00,2.00345,2.0037,2.0033,2.0034,289400000.0
2008-07-16 06:00:00,2.0035,2.0036,2.00292,2.0031,376900000.0
2008-07-16 06:15:00,2.00315,2.00326,2.0029,2.0031,175400000.0
2008-07-16 06:30:00,2.0031,2.0032,2.0022,2.0025,856600000.0
2008-07-16 06:45:00,2.0025,2.0027,2.0021,2.00235,239000000.0
2008-07-16 07:00:00,2.00235,2.0024,2.0014,2.0014,430700000.0
2008-07-16 07:15:00,2.0014,2.002,2.00015,2.0017,909300000.0
2008-07-16 07:30:00,2.0017,2.0035,2.0011,2.0026,1503900000.0
2008-07-16 07:45:00,2.0026,2.0043,2.0025,2.0037,1269400000.0
2008-07-16 08:00:00,2.0037,2.004,2.00165,2.0023,988500000.0
2008-07-16 08:15:00,2.00235,2.00395,2.00235,2.00285,1485500000.0
2008-07-16 08:30:00,2.00285,2.00315,2.0017,2.0023,1607000000.0
2008-07-16 08:45:00,2.0023,2.0057,2.0021,2.0057,2067800000.0
2008-07-16 09:00:00,2.0057,2.008,2.00515,2.00795,2672737499.0
2008-07-16 09:15:00,2.008,2.0092,2.0074,2.0091,2727600000.0
2008-07-16 09:30:00,2.00905,2.0097,2.0075,2.0082,2858199999.0
2008-07-16 09:45:00,2.0082,2.009,2.0072,2.0077,1743300000.0
2008-07-16 10:00:00,2.0077,2.00815,2.0068,2.0071,2571999998.0
2008-07-16 10:15:00,2.00715,2.00765,2.00595,2.00635,2558300000.0
2008-07-16 10:30:00,2.00635,2.00635,2.00267,2.00405,4846900004.0
2008-07-16 10:45:00,2.00395,2.0051,2.0026,2.00505,3558407999.0
2008-07-16 11:00:00,2.00495,2.0056,2.0037,2.00435,2216200000.0
2008-07-16 11:15:00,2.00435,2.00475,2.00315,2.00335,1472800000.0
2008-07-16 11:30:00,2.00335,2.00345,2.00195,2.0032,2429600000.0
2008-07-16 11:45:00,2.00325,2.00425,2.00325,2.00415,1122500000.0
2008-07-16 12:00:00,2.00415,2.0049,2.00375,2.0047,1396100000.0
2008-07-16 12:15:00,2.0047,2.0051,2.0042,2.00435,2007000001.0
2008-07-16 12:30:00,2.0043,2.00515,2.0039,2.0045,1368800000.0
2008-07-16 12:45:00,2.0045,2.0047,2.0028,2.0042,1689300000.0
2008-07-16 13:00:00,2.0042,2.0044,2.002,2.00275,1225200001.0
2008-07-16 13:15:00,2.0028,2.0033,2.00155,2.00165,2127700000.0
2008-07-16 13:30:00,2.00165,2.0036,2.00135,2.0036,2053100001.0
2008-07-16 13:45:00,2.00355,2.0036,2.0024,2.00285,1736200000.0
2008-07-16 14:00:00,2.0029,2.0032,2.00055,2.0012,2350600000.0
2008-07-16 14:15:00,2.0012,2.00335,2.001,2.0027,1859000000.0
2008-07-16 14:30:00,2.0025,2.0038,2.0009,2.00215,2895100000.0
2008-07-16 14:45:00,2.00215,2.00215,2.00105,2.0017,2981000000.0
2008-07-16 15:00:00,2.0016,2.00265,2.0008,2.0012,3537059998.0
2008-07-16 15:15:00,2.00115,2.00115,1.99745,1.99765,3854840002.0
2008-07-16 15:30:00,1.9977,2.00075,1.99685,2.00015,3531300000.0
2008-07-16 15:45:00,2.00015,2.0003,1.9987,1.9994,3172299999.0
2008-07-16 16:00:00,1.99935,2.00035,1.99895,2.0003,2458199999.0
2008-07-16 16:15:00,2.0003,2.00115,2.00005,2.0001,1975500000.0
2008-07-16 16:30:00,2.0001,2.00025,1.9974,1.99835,4360300001.0
2008-07-16 16:45:00,1.99835,1.9987,1.99595,1.9961,6253199999.0
2008-07-16 17:00:00,1.9961,1.99755,1.9957,1.9972,5311400002.0
2008-07-16 17:15:00,1.9972,1.99765,1.99625,1.9971,4801400000.0
2008-07-16 17:30:00,1.9971,1.9983,1.9971,1.998,3488700000.0
2008-07-16 17:45:00,1.998,1.99965,1.9979,1.9992,3882300003.0
2008-07-16 18:00:00,1.9992,2.0002,1.99905,1.99975,1965000000.0
2008-07-16 18:15:00,1.99975,1.9998,1.99915,1.9994,2358300000.0
2008-07-16 18:30:00,1.9994,1.9994,1.99835,1.9989,2377000000.0
2008-07-16 18:45:00,1.9989,1.9994,1.9974,1.99765,1698500000.0
2008-07-16 19:00:00,1.9977,1.999,1.9977,1.99845,1503200000.0
2008-07-16 19:15:00,1.99845,1.99885,1.9978,1.99815,1730600000.0
2008-07-16 19:30:00,1.9982,2.0006,1.99805,2.0,1030700000.0
2008-07-16 19:45:00,2.00005,2.0013,1.99985,2.00045,1622300000.0
2008-07-16 20:00:00,2.00045,2.00045,1.9989,1.9996,1980099999.0
2008-07-16 20:15:00,1.9996,1.9997,1.998,1.9985,2553900000.0
2008-07-16 20:30:00,1.9985,1.99865,1.99735,1.9979,1908700000.0
2008-07-16 20:45:00,1.9979,1.9993,1.99765,1.999,1988600000.0
2008-07-16 21:00:00,1.999,1.9991,1.9985,1.9985,1471100000.0
2008-07-16 21:15:00,1.9985,1.9991,1.99825,1.99825,681800000.0
2008-07-16 21:30:00,1.9985,1.9991,1.99845,1.9989,787299998.0
2008-07-16 21:45:00,1.9989,1.99925,1.9985,1.9989,1061100003.0
2008-07-16 22:00:00,1.9988,1.99895,1.9983,1.99885,708800000.0
2008-07-16 22:15:00,1.99885,1.9989,1.99865,1.99875,335000000.0
2008-07-16 22:30:00,1.99875,1.9989,1.9984,1.9984,408000000.0
2008-07-16 22:45:00,1.9987,1.99935,1.9987,1.99905,702100000.0
2008-07-16 23:00:00,1.999,1.99905,1.9984,1.99895,305000000.0
2008-07-16 23:15:00,1.99895,1.999,1.99845,1.99865,210600000.0
2008-07-16 23:30:00,1.99865,1.99865,1.99777,1.99815,203300000.0
2008-07-16 23:45:00,1.9981,1.99835,1.99786,1.99786,159800000.0
2008-07-17 00:00:00,1.9979,1.99805,1.99685,1.99725,372199999.0
2008-07-17 00:15:00,1.99725,1.9976,1.997,1.9976,247400000.0
2008-07-17 00:30:00,1.99745,1.99905,1.9973,1.9982,384600000.0
2008-07-17 00:45:00,1.998,1.9985,1.99786,1.9983,463400001.0
2008-07-17 01:00:00,1.9983,1.99835,1.9971,1.9978,659400000.0
2008-07-17 01:15:00,1.9978,1.9983,1.9972,1.99795,308100000.0
2008-07-17 01:30:00,1.99795,1.9991,1.99785,1.9989,410000000.0
2008-07-17 01:45:00,1.9989,1.9995,1.99885,1.9991,489800002.0
2008-07-17 02:00:00,1.9991,2.001,1.9991,2.0005,1148500000.0
2008-07-17 02:15:00,2.00045,2.0009,2.00015,2.00045,766200000.0
2008-07-17 02:30:00,2.0004,2.0004,1.9992,1.99935,910884375.0
2008-07-17 02:45:00,1.99945,1.9999,1.9992,1.9996,953167500.0
2008-07-17 03:00:00,1.9997,2.00035,1.9995,2.0003,486700000.0
2008-07-17 03:15:00,2.0003,2.00175,1.99993,2.0016,1110000000.0
2008-07-17 03:30:00,2.0016,2.00225,2.00125,2.0015,1249400000.0
2008-07-17 03:45:00,2.0014,2.0016,2.00115,2.0016,616700000.0
2008-07-17 04:00:00,2.00155,2.0023,2.00055,2.0015,1415999997.0
2008-07-17 04:15:00,2.00145,2.0015,2.0,2.00015,1063600000.0
2008-07-17 04:30:00,2.0001,2.0006,1.99993,2.0002,473900000.0
2008-07-17 04:45:00,2.0004,2.00185,2.0003,2.0009,637800001.0
2008-07-17 05:00:00,2.0009,2.00105,2.00053,2.0008,372133750.0
2008-07-17 05:15:00,2.0008,2.00225,2.0006,2.00145,1271500000.0
2008-07-17 05:30:00,2.00145,2.00215,2.00126,2.00175,514900000.0
2008-07-17 05:45:00,2.00175,2.002,2.0015,2.0015,1346300000.0
2008-07-17 06:00:00,2.0015,2.0021,2.0013,2.0018,274300000.0
2008-07-17 06:15:00,2.0018,2.0018,2.00122,2.00145,294300000.0
2008-07-17 06:30:00,2.00145,2.0016,2.00085,2.00085,350700000.0
2008-07-17 06:45:00,2.00085,2.0012,2.0003,2.00075,1361200000.0
2008-07-17 07:00:00,2.0007,2.00135,2.0003,2.0013,1402400001.0
2008-07-17 07:15:00,2.00125,2.0024,2.00115,2.0023,802700000.0
2008-07-17 07:30:00,2.0023,2.0025,2.00155,2.0018,649500000.0
2008-07-17 07:45:00,2.00185,2.00225,2.0011,2.0011,759299998.0
2008-07-17 08:00:00,2.0011,2.0016,1.9996,2.00015,1486300000.0
2008-07-17 08:15:00,2.00015,2.0002,1.99775,1.99775,3069502497.0
2008-07-17 08:30:00,1.99785,1.9989,1.9976,1.998,3019600000.0
2008-07-17 08:45:00,1.998,1.9996,1.9979,1.9986,2711000000.0
2008-07-17 09:00:00,1.9986,1.9999,1.99805,1.9981,3012100000.0
2008-07-17 09:15:00,1.9981,2.00115,1.998,2.0009,2871600004.0
2008-07-17 09:30:00,2.0009,2.0018,2.0003,2.00055,2630900000.0
2008-07-17 09:45:00,2.00055,2.0007,1.9995,2.0001,2765300000.0
2008-07-17 10:00:00,2.0001,2.0002,1.9994,1.9995,1860900001.0
2008-07-17 10:15:00,1.9995,1.99965,1.99895,1.9991,2046800001.0
2008-07-17 10:30:00,1.9991,1.99985,1.9983,1.9996,2985400000.0
2008-07-17 10:45:00,1.99965,2.0006,1.999,2.0002,2799900000.0
2008-07-17 11:00:00,2.00025,2.00165,1.9997,2.00145,4100499998.0
2008-07-17 11:15:00,2.00145,2.0037,2.0006,2.0028,5382099997.0
2008-07-17 11:30:00,2.0028,2.0033,2.00265,2.0032,3859799998.0
2008-07-17 11:45:00,2.0032,2.00385,2.0026,2.0036,3509000001.0
2008-07-17 12:00:00,2.0036,2.0047,2.00285,2.00465,3090300000.0
2008-07-17 12:15:00,2.0047,2.0048,2.00245,2.00245,3618200002.0
2008-07-17 12:30:00,2.00245,2.00245,1.99925,2.0015,5194499999.0
2008-07-17 12:45:00,2.0015,2.00255,2.0005,2.002,3199999999.0
2008-07-17 13:00:00,2.002,2.00255,1.99905,1.99965,4049399998.0
2008-07-17 13:15:00,1.99965,2.00085,1.9994,1.9997,2849700000.0
2008-07-17 13:30:00,1.99965,2.0012,1.99945,2.0006,2972599997.0
2008-07-17 13:45:00,2.0006,2.00245,2.0005,2.00175,2156300000.0
2008-07-17 14:00:00,2.00175,2.0028,2.00115,2.0026,2158100000.0
2008-07-17 14:15:00,2.0026,2.0038,2.0021,2.00365,2708700000.0
2008-07-17 14:30:00,2.00365,2.00365,1.9993,1.9994,5692899998.0
2008-07-17 14:45:00,1.9995,2.0013,1.99895,2.0,5114800001.0
2008-07-17 15:00:00,2.0,2.0007,1.99935,2.0002,4430499997.0
2008-07-17 15:15:00,2.0002,2.00155,1.9999,2.00125,3441099998.0
2008-07-17 15:30:00,2.00115,2.00275,2.00115,2.00165,4258900001.0
2008-07-17 15:45:00,2.00165,2.00235,2.00145,2.00205,3657500001.0
2008-07-17 16:00:00,2.00205,2.0046,2.00175,2.0036,4804000001.0
2008-07-17 16:15:00,2.00365,2.0043,2.0025,2.00325,4342900002.0
2008-07-17 16:30:00,2.00325,2.0048,2.00325,2.0045,5260400000.0
2008-07-17 16:45:00,2.0045,2.00695,2.0041,2.00675,7417299999.0
2008-07-17 17:00:00,2.0068,2.00715,2.00545,2.00575,5558499997.0
2008-07-17 17:15:00,2.00575,2.00645,2.00355,2.0036,3877000001.0
2008-07-17 17:30:00,2.0036,2.0046,2.00325,2.0041,3766000001.0
2008-07-17 17:45:00,2.0041,2.0043,2.00325,2.0036,3093300000.0
2008-07-17 18:00:00,2.0036,2.0042,2.0033,2.0033,1280300000.0
2008-07-17 18:15:00,2.0033,2.0035,2.002,2.00275,1544500001.0
2008-07-17 18:30:00,2.00275,2.00395,2.00265,2.00385,1178799999.0
2008-07-17 18:45:00,2.00385,2.00405,2.00195,2.00195,2039656500.0
2008-07-17 19:00:00,2.00205,2.0024,1.9999,2.0007,2014289100.0
2008-07-17 19:15:00,2.0007,2.001,1.9993,2.0006,2027800000.0
2008-07-17 19:30:00,2.0006,2.0006,1.99815,1.9991,2586800000.0
2008-07-17 19:45:00,1.9991,1.9999,1.99815,1.9987,2093400000.0
2008-07-17 20:00:00,1.9987,1.999,1.99575,1.9962,3046700002.0
2008-07-17 20:15:00,1.9962,1.998,1.99475,1.9949,3241800001.0
2008-07-17 20:30:00,1.9949,1.99805,1.99475,1.9979,2523100007.0
2008-07-17 20:45:00,1.9979,1.999,1.9976,1.9988,1737900000.0
2008-07-17 21:00:00,1.9988,2.00035,1.9975,1.9996,1933000000.0
2008-07-17 21:15:00,1.9996,2.0,1.9988,1.99915,2055600000.0
2008-07-17 21:30:00,1.99915,1.99925,1.99865,1.9989,1304400000.0
2008-07-17 21:45:00,1.9989,1.9992,1.998,1.99865,1914000000.0
2008-07-17 22:00:00,1.99865,2.00025,1.9983,1.99935,688000000.0
2008-07-17 22:15:00,1.9994,2.00125,1.99935,2.00055,937189001.0
2008-07-17 22:30:00,2.00055,2.0025,2.00035,2.0024,1089800001.0
2008-07-17 22:45:00,2.00235,2.00415,2.00235,2.0036,634700000.0
2008-07-17 23:00:00,2.0036,2.00375,2.00325,2.0037,408500001.0
2008-07-17 23:15:00,2.0037,2.0037,2.0005,2.0006,624799999.0
2008-07-17 23:30:00,2.0006,2.001,2.0001,2.0006,412300000.0
2008-07-17 23:45:00,2.0006,2.001,1.9987,1.9988,430000000.0
2008-07-18 00:00:00,1.9988,1.9993,1.9981,1.9985,608000001.0
2008-07-18 00:15:00,1.9985,1.9986,1.99765,1.9982,440300000.0
2008-07-18 00:30:00,1.9982,1.9982,1.9976,1.9977,445600000.0
2008-07-18 00:45:00,1.9977,1.9977,1.997,1.9976,736999999.0
2008-07-18 01:00:00,1.9978,1.9979,1.99725,1.99725,174400000.0
2008-07-18 01:15:00,1.99725,1.9974,1.9969,1.9972,321300000.0
2008-07-18 01:30:00,1.9971,1.9976,1.997,1.99755,651700000.0
2008-07-18 01:45:00,1.9975,1.9977,1.9973,1.9973,310700000.0
2008-07-18 02:00:00,1.9973,1.99735,1.996,1.996,714600000.0
2008-07-18 02:15:00,1.99605,1.99665,1.9957,1.99605,697700000.0
2008-07-18 02:30:00,1.996,1.9963,1.9956,1.9961,932800000.0
2008-07-18 02:45:00,1.9961,1.9968,1.9957,1.9959,773000000.0
2008-07-18 03:00:00,1.9959,1.997,1.99585,1.99635,1067500000.0
2008-07-18 03:15:00,1.9964,1.99785,1.99615,1.99735,1558700000.0
2008-07-18 03:30:00,1.9974,1.9974,1.99595,1.99595,683400000.0
2008-07-18 03:45:00,1.99595,1.9961,1.99565,1.9957,261200000.0
2008-07-18 04:00:00,1.9957,1.99585,1.9955,1.9955,291400000.0
2008-07-18 04:15:00,1.9955,1.9955,1.9942,1.99455,897700001.0
2008-07-18 04:30:00,1.9946,1.9947,1.99435,1.9944,621500000.0
2008-07-18 04:45:00,1.99435,1.995,1.99394,1.99485,296000000.0
2008-07-18 05:00:00,1.99475,1.9961,1.99475,1.9961,595000000.0
2008-07-18 05:15:00,1.9961,1.9965,1.99595,1.9963,625600000.0
2008-07-18 05:30:00,1.9963,1.9977,1.9963,1.9973,571200000.0
2008-07-18 05:45:00,1.9973,1.998,1.9972,1.9977,560200000.0
2008-07-18 06:00:00,1.9976,1.9978,1.99685,1.997,477800000.0
2008-07-18 06:15:00,1.99695,1.9976,1.99673,1.9976,499600000.0
2008-07-18 06:30:00,1.99755,1.9993,1.9971,1.99885,1306400000.0
2008-07-18 06:45:00,1.99885,1.9992,1.99755,1.9977,750400000.0
2008-07-18 07:00:00,1.9977,1.9977,1.9967,1.9973,834700000.0
2008-07-18 07:15:00,1.9972,1.9978,1.9967,1.99775,601500001.0
2008-07-18 07:30:00,1.9977,1.9987,1.99745,1.9987,767500000.0
2008-07-18 07:45:00,1.9986,1.9997,1.99685,1.9971,1759700000.0
2008-07-18 08:00:00,1.99725,1.99895,1.99695,1.99815,1530200000.0
2008-07-18 08:15:00,1.9983,1.99955,1.99765,1.9986,1729500000.0
2008-07-18 08:30:00,1.9986,1.99935,1.9983,1.9984,1809800000.0
2008-07-18 08:45:00,1.9984,1.9988,1.9971,1.99815,2720200002.0
2008-07-18 09:00:00,1.99815,1.99815,1.99525,1.99595,5244799998.0
2008-07-18 09:15:00,1.99595,1.9961,1.9923,1.99235,5793600001.0
2008-07-18 09:30:00,1.9924,1.99255,1.9906,1.9917,4858100000.0
2008-07-18 09:45:00,1.9917,1.9923,1.9907,1.9922,3262854000.0
2008-07-18 10:00:00,1.9922,1.9929,1.9911,1.9919,4060799999.0
2008-07-18 10:15:00,1.9919,1.99345,1.99175,1.993,2890299999.0
2008-07-18 10:30:00,1.993,1.9947,1.9919,1.99275,4289100001.0
2008-07-18 10:45:00,1.99275,1.9942,1.9924,1.9942,3455300002.0
2008-07-18 11:00:00,1.9942,1.99585,1.9936,1.99545,3100400000.0
2008-07-18 11:15:00,1.99545,1.99665,1.99455,1.99605,3931800000.0
2008-07-18 11:30:00,1.99605,1.9964,1.9959,1.99605,1506500000.0
2008-07-18 11:45:00,1.9961,1.9966,1.9957,1.9966,2580500000.0
2008-07-18 12:00:00,1.9968,1.998,1.9965,1.9977,3830199999.0
2008-07-18 12:15:00,1.9977,1.9978,1.9968,1.99755,2558100000.0
2008-07-18 12:30:00,1.9975,1.99755,1.9953,1.9964,4570100000.0
2008-07-18 12:45:00,1.99645,1.9965,1.9952,1.9955,2767900000.0
2008-07-18 13:00:00,1.99555,1.99645,1.99455,1.995,3136299999.0
2008-07-18 13:15:00,1.995,1.9953,1.99365,1.9938,3752699999.0
2008-07-18 13:30:00,1.99375,1.9944,1.9937,1.99395,3142700000.0
2008-07-18 13:45:00,1.994,1.9955,1.99365,1.99375,3840500000.0
2008-07-18 14:00:00,1.9937,1.9947,1.99305,1.9939,4328600000.0
2008-07-18 14:15:00,1.99385,1.9955,1.9932,1.99495,5616100005.0
2008-07-18 14:30:00,1.995,1.99725,1.9948,1.99675,4567199999.0
2008-07-18 14:45:00,1.99675,1.9968,1.9946,1.9947,4130100000.0
2008-07-18 15:00:00,1.9947,1.9951,1.99395,1.9942,4111299999.0
2008-07-18 15:15:00,1.9942,1.9952,1.9941,1.99455,3121000000.0
2008-07-18 15:30:00,1.99455,1.9971,1.9943,1.9965,5265500001.0
2008-07-18 15:45:00,1.9965,1.99705,1.99605,1.9963,4792200000.0
2008-07-18 16:00:00,1.99625,1.9967,1.9953,1.9956,5337900001.0
2008-07-18 16:15:00,1.9956,1.99595,1.9948,1.9956,4133200000.0
2008-07-18 16:30:00,1.9956,1.99695,1.9956,1.99655,3556700000.0
2008-07-18 16:45:00,1.9966,1.99755,1.99605,1.9961,3097700000.0
2008-07-18 17:00:00,1.9962,1.9966,1.99595,1.99625,1788700002.0
2008-07-18 17:15:00,1.99625,1.99625,1.99525,1.9954,2652300000.0
2008-07-18 17:30:00,1.9954,1.9968,1.9953,1.9961,1637500000.0
2008-07-18 17:45:00,1.9961,1.99875,1.996,1.9983,2718400000.0
2008-07-18 18:00:00,1.99825,1.9983,1.9966,1.99665,1840400000.0
2008-07-18 18:15:00,1.99665,1.99815,1.9966,1.99805,1263500000.0
2008-07-18 18:30:00,1.99805,1.9982,1.99735,1.9978,958200000.0
2008-07-18 18:45:00,1.9978,1.9983,1.9974,1.99785,1226300000.0
2008-07-18 19:00:00,1.99785,1.9982,1.9975,1.99815,1272300000.0
2008-07-18 19:15:00,1.99815,1.99815,1.9974,1.9976,927100000.0
2008-07-18 19:30:00,1.9976,1.9981,1.9974,1.99785,708900000.0
2008-07-18 19:45:00,1.99785,1.9982,1.9976,1.99785,1220200000.0
2008-07-18 20:00:00,1.9979,1.9986,1.99745,1.9978,1096500000.0
2008-07-18 20:15:00,1.99795,1.9981,1.99715,1.9978,1542400000.0
2008-07-18 20:30:00,1.9978,1.9978,1.99715,1.9977,825600000.0
2008-07-18 20:45:00,1.9977,1.998,1.99735,1.9979,1029400000.0
2008-07-18 21:00:00,1.9979,1.9979,1.99695,1.99745,669800000.0
2008-07-18 21:15:00,1.99745,1.9984,1.99715,1.99785,681100000.0
2008-07-18 21:30:00,1.99785,1.99785,1.99685,1.9971,452900000.0
2008-07-18 21:45:00,1.997,1.9982,1.99695,1.9981,495600000.0
2008-07-18 22:00:00,1.9981,1.9982,1.99725,1.99815,395400000.0
2008-07-18 22:15:00,1.99815,1.99895,1.9978,1.99855,604300000.0
2008-07-18 22:30:00,1.9985,1.9985,1.99715,1.998,375100000.0
2008-07-18 22:45:00,1.99795,1.9992,1.9975,1.99825,462800003.0
2008-07-21 00:00:00,1.9952,1.9958,1.9941,1.9941,379800000.0
2008-07-21 00:15:00,1.9942,1.9943,1.9936,1.9938,422000000.0
2008-07-21 00:30:00,1.9939,1.9943,1.9938,1.9939,168800000.0
2008-07-21 00:45:00,1.9941,1.9942,1.9935,1.9936,422000000.0
2008-07-21 01:00:00,1.9937,1.9942,1.9932,1.9935,464200000.0
2008-07-21 01:15:00,1.9936,1.9937,1.9934,1.9935,464200000.0
2008-07-21 01:30:00,1.9936,1.9937,1.9935,1.9935,422000000.0
2008-07-21 01:45:00,1.9936,1.9941,1.9934,1.9941,295400000.0
2008-07-21 02:00:00,1.9942,1.9942,1.99355,1.99415,267500000.0
2008-07-21 02:15:00,1.99415,1.99435,1.9933,1.9933,308000000.0
2008-07-21 02:30:00,1.9934,1.9936,1.99325,1.99345,893800000.0
2008-07-21 02:45:00,1.99345,1.99395,1.99345,1.9937,690099999.0
2008-07-21 03:00:00,1.9937,1.9957,1.99351,1.99485,857400001.0
2008-07-21 03:15:00,1.9948,1.9951,1.99425,1.9945,561300000.0
2008-07-21 03:30:00,1.9945,1.99475,1.994,1.9946,316800000.0
2008-07-21 03:45:00,1.99455,1.9956,1.99455,1.99545,687300000.0
2008-07-21 04:00:00,1.9955,1.99555,1.99475,1.99525,968300001.0
2008-07-21 04:15:00,1.9953,1.9956,1.99509,1.99535,325900000.0
2008-07-21 04:30:00,1.99535,1.9954,1.99483,1.99495,270500000.0
2008-07-21 04:45:00,1.99495,1.9952,1.99474,1.9951,157300000.0
2008-07-21 05:00:00,1.9952,1.9953,1.99486,1.9952,180300000.0
2008-07-21 05:15:00,1.9952,1.9956,1.99484,1.9954,436899996.0
2008-07-21 05:30:00,1.99545,1.9957,1.99503,1.99507,328300000.0
2008-07-21 05:45:00,1.99525,1.9953,1.9948,1.9952,264100000.0
2008-07-21 06:00:00,1.9952,1.9955,1.99501,1.9951,329700000.0
2008-07-21 06:15:00,1.9954,1.9955,1.99477,1.9951,370800000.0
2008-07-21 06:30:00,1.9951,1.9951,1.99415,1.9946,563200000.0
2008-07-21 06:45:00,1.99458,1.9948,1.99423,1.9945,263300000.0
2008-07-21 07:00:00,1.9945,1.9945,1.9941,1.9943,313600000.0
2008-07-21 07:15:00,1.99425,1.9944,1.99375,1.9939,388700000.0
2008-07-21 07:30:00,1.9939,1.9942,1.9935,1.99365,663300000.0
2008-07-21 07:45:00,1.99365,1.99365,1.9921,1.9922,1227300000.0
2008-07-21 08:00:00,1.9922,1.9932,1.9919,1.993,2138300000.0
2008-07-21 08:15:00,1.99295,1.9934,1.99245,1.9928,1836500000.0
2008-07-21 08:30:00,1.9928,1.9931,1.9915,1.99175,2420900000.0
2008-07-21 08:45:00,1.99175,1.99245,1.99075,1.99235,2055200000.0
2008-07-21 09:00:00,1.99235,1.99345,1.9912,1.99165,3519700000.0
2008-07-21 09:15:00,1.99165,1.99315,1.9916,1.9924,2961000000.0
2008-07-21 09:30:00,1.9924,1.9926,1.99125,1.9922,3611600000.0
2008-07-21 09:45:00,1.9922,1.9925,1.9908,1.99235,3283300000.0
2008-07-21 10:00:00,1.99235,1.9935,1.9918,1.99255,3948600000.0
2008-07-21 10:15:00,1.9926,1.995,1.9926,1.9945,4467200002.0
2008-07-21 10:30:00,1.9945,1.9954,1.99385,1.9944,2152000000.0
2008-07-21 10:45:00,1.9944,1.99445,1.9934,1.9938,1410300000.0
2008-07-21 11:00:00,1.9938,1.99555,1.9937,1.9948,4446400001.0
2008-07-21 11:15:00,1.9948,1.99685,1.99475,1.9965,4072699998.0
2008-07-21 11:30:00,1.99645,1.99735,1.99605,1.9966,2582200000.0
2008-07-21 11:45:00,1.9966,1.9967,1.9961,1.9963,2303400000.0
2008-07-21 12:00:00,1.9963,1.9967,1.9962,1.99655,1476800000.0
2008-07-21 12:15:00,1.99655,1.99665,1.9961,1.9965,1816800000.0
2008-07-21 12:30:00,1.9965,1.99705,1.99635,1.9965,1927300000.0
2008-07-21 12:45:00,1.9965,1.9976,1.9964,1.99745,2259000000.0
2008-07-21 13:00:00,1.99735,1.99755,1.99505,1.99565,3698000000.0
2008-07-21 13:15:00,1.99565,1.9967,1.99525,1.9964,4786200001.0
2008-07-21 13:30:00,1.9964,1.99675,1.99505,1.9958,3006199998.0
2008-07-21 13:45:00,1.99585,1.9967,1.99585,1.9964,3148700000.0
2008-07-21 14:00:00,1.99645,1.9967,1.99525,1.9958,2911700000.0
2008-07-21 14:15:00,1.9958,1.9961,1.9949,1.99555,2207000000.0
2008-07-21 14:30:00,1.9955,1.99565,1.9949,1.9953,2021600000.0
2008-07-21 14:45:00,1.9953,1.9954,1.9938,1.9943,2947600001.0
2008-07-21 15:00:00,1.99435,1.9949,1.994,1.99425,2421900000.0
2008-07-21 15:15:00,1.99425,1.9947,1.9941,1.99435,1460500000.0
2008-07-21 15:30:00,1.99435,1.99505,1.9938,1.9949,3038300000.0
2008-07-21 15:45:00,1.9949,1.9952,1.99345,1.9935,4083499999.0
2008-07-21 16:00:00,1.9936,1.9956,1.9936,1.9952,3085400000.0
2008-07-21 16:15:00,1.9952,1.9964,1.9948,1.9962,2541100000.0
2008-07-21 16:30:00,1.9962,1.9973,1.9961,1.9967,2351900000.0
2008-07-21 16:45:00,1.9967,1.9969,1.9957,1.9958,3081300000.0
2008-07-21 17:00:00,1.9958,1.9974,1.9955,1.9963,2995747001.0
2008-07-21 17:15:00,1.99635,1.9968,1.9958,1.9961,2104500000.0
2008-07-21 17:30:00,1.9961,1.9969,1.9959,1.99685,1790600000.0
2008-07-21 17:45:00,1.9969,1.9982,1.99665,1.9977,2168900000.0
2008-07-21 18:00:00,1.9977,1.9985,1.99735,1.9983,1809200000.0
2008-07-21 18:15:00,1.99825,1.99825,1.997,1.99715,1955600000.0
2008-07-21 18:30:00,1.9971,1.99785,1.99705,1.9974,1529000000.0
2008-07-21 18:45:00,1.9974,1.9979,1.99715,1.99725,1404800000.0
2008-07-21 19:00:00,1.9973,1.9978,1.9973,1.9977,1360000000.0
2008-07-21 19:15:00,1.9977,1.9983,1.9973,1.99765,1553500000.0
2008-07-21 19:30:00,1.9976,1.9978,1.9972,1.9973,1530000000.0
2008-07-21 19:45:00,1.9973,1.9975,1.997,1.99715,1005700000.0
2008-07-21 20:00:00,1.9971,1.9975,1.997,1.9974,1102800000.0
2008-07-21 20:15:00,1.9974,1.9981,1.9971,1.9978,1701300000.0
2008-07-21 20:30:00,1.9978,1.9984,1.99775,1.99805,1653700000.0
2008-07-21 20:45:00,1.99805,1.9989,1.998,1.9985,1732099999.0
2008-07-21 21:00:00,1.9985,1.99885,1.9981,1.9987,1151000000.0
2008-07-21 21:15:00,1.9987,1.99925,1.9983,1.9991,1007000000.0
2008-07-21 21:30:00,1.9991,1.9991,1.9988,1.9988,565100000.0
2008-07-21 21:45:00,1.99875,1.9993,1.99875,1.99905,508000000.0
2008-07-21 22:00:00,1.99905,1.9996,1.999,1.9994,656899999.0
2008-07-21 22:15:00,1.99935,2.0026,1.9992,2.0021,1711600001.0
2008-07-21 22:30:00,2.0021,2.0034,2.00195,2.0031,1487600001.0
2008-07-21 22:45:00,2.0031,2.0038,2.0028,2.0033,1211799998.0
2008-07-21 23:00:00,2.0031,2.00345,2.00255,2.00305,451300000.0
2008-07-21 23:15:00,2.0029,2.0037,2.00285,2.0032,180767500.0
2008-07-21 23:30:00,2.0032,2.0036,2.00285,2.0033,336800000.0
2008-07-21 23:45:00,2.0033,2.0033,2.0025,2.0027,247200000.0
2008-07-22 00:00:00,2.0027,2.0029,2.00254,2.0029,334600000.0
2008-07-22 00:15:00,2.00275,2.00295,2.0025,2.0025,347300000.0
2008-07-22 00:30:00,2.0025,2.0026,2.0015,2.002,322000000.0
2008-07-22 00:45:00,2.002,2.00235,2.0014,2.00145,792400000.0
2008-07-22 01:00:00,2.00145,2.00165,2.00125,2.0015,544500000.0
2008-07-22 01:15:00,2.0015,2.0017,2.0013,2.00155,398400002.0
2008-07-22 01:30:00,2.0015,2.0016,2.0013,2.0015,537600000.0
2008-07-22 01:45:00,2.0015,2.0018,2.0013,2.0014,814499999.0
2008-07-22 02:00:00,2.0014,2.00155,2.0011,2.0014,558200000.0
2008-07-22 02:15:00,2.0014,2.002,2.0013,2.0016,1349400000.0
2008-07-22 02:30:00,2.0017,2.0018,2.0014,2.00145,696100000.0
2008-07-22 02:45:00,2.00145,2.0016,2.0011,2.00135,464700000.0
2008-07-22 03:00:00,2.0013,2.00245,2.0013,2.00225,850800000.0
2008-07-22 03:15:00,2.00225,2.0023,2.00178,2.00225,249000000.0
2008-07-22 03:30:00,2.0022,2.00255,2.00205,2.0023,316800000.0
2008-07-22 03:45:00,2.0023,2.0024,2.0018,2.00185,832500000.0
2008-07-22 04:00:00,2.00185,2.0021,2.00169,2.002,590499998.0
2008-07-22 04:15:00,2.002,2.0022,2.0016,2.002,307900000.0
2008-07-22 04:30:00,2.002,2.0022,2.00156,2.0018,297900000.0
2008-07-22 04:45:00,2.0018,2.002,2.00157,2.00167,198700000.0
2008-07-22 05:00:00,2.0019,2.0021,2.00185,2.00195,188800000.0
2008-07-22 05:15:00,2.00195,2.00245,2.00195,2.0023,408700000.0
2008-07-22 05:30:00,2.0023,2.0025,2.0022,2.0023,696900000.0
2008-07-22 05:45:00,2.00235,2.0024,2.00142,2.00156,496600001.0
2008-07-22 06:00:00,2.0018,2.0023,2.00151,2.0023,508400000.0
2008-07-22 06:15:00,2.0023,2.0023,2.0019,2.002,397900000.0
2008-07-22 06:30:00,2.002,2.0022,2.0016,2.0017,819500000.0
2008-07-22 06:45:00,2.0017,2.0018,2.00095,2.0012,506900000.0
2008-07-22 07:00:00,2.0012,2.0016,2.0008,2.0008,347100000.0
2008-07-22 07:15:00,2.0008,2.0012,2.0005,2.00065,723100000.0
2008-07-22 07:30:00,2.00065,2.0016,2.0006,2.0014,639300000.0
2008-07-22 07:45:00,2.0014,2.0027,2.00135,2.0027,1143700000.0
2008-07-22 08:00:00,2.0027,2.0027,2.00065,2.00075,2072800000.0
2008-07-22 08:15:00,2.00075,2.0022,2.0005,2.00195,1926300001.0
2008-07-22 08:30:00,2.00195,2.00265,2.0018,2.00215,1804500000.0
2008-07-22 08:45:00,2.00215,2.00425,2.00205,2.00355,3072900000.0
2008-07-22 09:00:00,2.00355,2.0043,2.003,2.0032,2709000001.0
2008-07-22 09:15:00,2.0032,2.00365,2.00305,2.00315,2332200001.0
2008-07-22 09:30:00,2.0031,2.0032,2.00185,2.00255,2954100000.0
2008-07-22 09:45:00,2.00255,2.00285,2.0019,2.00255,1731500000.0
2008-07-22 10:00:00,2.00255,2.0035,2.00245,2.00315,2296300000.0
2008-07-22 10:15:00,2.0032,2.0042,2.0032,2.00405,2564294500.0
2008-07-22 10:30:00,2.00405,2.0042,2.00355,2.0036,2040800001.0
2008-07-22 10:45:00,2.0036,2.00405,2.0031,2.0034,3144999997.0
2008-07-22 11:00:00,2.0035,2.00415,2.00335,2.00385,2396100000.0
2008-07-22 11:15:00,2.00385,2.00615,2.00385,2.00565,5613800000.0
2008-07-22 11:30:00,2.00565,2.0062,2.00475,2.0053,4680500001.0
2008-07-22 11:45:00,2.00525,2.0057,2.0051,2.0052,2415199998.0
2008-07-22 12:00:00,2.0052,2.00525,2.00415,2.00435,2508094499.0
2008-07-22 12:15:00,2.0044,2.005,2.00395,2.00455,2093100000.0
2008-07-22 12:30:00,2.0046,2.00475,2.00385,2.00405,2563300001.0
2008-07-22 12:45:00,2.0041,2.0047,2.00355,2.0042,2297900000.0
2008-07-22 13:00:00,2.0042,2.0075,2.0039,2.00685,5977899998.0
2008-07-22 13:15:00,2.00685,2.00755,2.0063,2.0068,3920700000.0
2008-07-22 13:30:00,2.0068,2.00755,2.00645,2.0074,3965000000.0
2008-07-22 13:45:00,2.00745,2.00755,2.0062,2.0064,2541700000.0
2008-07-22 14:00:00,2.0064,2.00665,2.006,2.006,2095399999.0
2008-07-22 14:15:00,2.006,2.0062,2.0033,2.0037,7545099997.0
2008-07-22 14:30:00,2.0037,2.0038,2.00125,2.0015,8368499999.0
2008-07-22 14:45:00,2.0014,2.0015,1.9991,1.99925,7676099999.0
2008-07-22 15:00:00,1.9992,1.9998,1.99845,1.9997,5069100002.0
2008-07-22 15:15:00,1.99975,2.00105,1.99965,2.0006,4379000002.0
2008-07-22 15:30:00,2.00055,2.0012,2.0,2.00015,4870200005.0
2008-07-22 15:45:00,2.0002,2.0007,1.99805,1.99845,6608100005.0
2008-07-22 16:00:00,1.99835,1.9987,1.99645,1.99735,7074000001.0
2008-07-22 16:15:00,1.99735,1.9979,1.99635,1.9973,6715400003.0
2008-07-22 16:30:00,1.9973,1.9978,1.9964,1.9971,4837700003.0
2008-07-22 16:45:00,1.9971,1.9982,1.9964,1.9965,4629799999.0
2008-07-22 17:00:00,1.9965,1.997,1.99505,1.9955,5494700001.0
2008-07-22 17:15:00,1.9955,1.9955,1.9928,1.9934,5421700002.0
2008-07-22 17:30:00,1.9934,1.99365,1.99145,1.993,5863667501.0
2008-07-22 17:45:00,1.99305,1.9944,1.9923,1.9939,4753900001.0
2008-07-22 18:00:00,1.99385,1.9941,1.99185,1.9927,2642900000.0
2008-07-22 18:15:00,1.9927,1.9929,1.9896,1.99,2864267500.0
2008-07-22 18:30:00,1.99,1.9917,1.9899,1.9916,2238000000.0
2008-07-22 18:45:00,1.9917,1.9917,1.99025,1.99105,1061600000.0
2008-07-22 19:00:00,1.9911,1.9917,1.9907,1.991,1170300000.0
2008-07-22 19:15:00,1.991,1.9914,1.9908,1.99135,1023800000.0
2008-07-22 19:30:00,1.99135,1.99135,1.99055,1.9908,571300000.0
2008-07-22 19:45:00,1.99075,1.9909,1.99045,1.9906,643499999.0
2008-07-22 20:00:00,1.9906,1.992,1.9906,1.992,1361600000.0
2008-07-22 20:15:00,1.99195,1.992,1.99055,1.9907,2059100000.0
2008-07-22 20:30:00,1.9907,1.9912,1.9906,1.99075,1212300000.0
2008-07-22 20:45:00,1.9907,1.99175,1.9905,1.9917,1391800000.0
2008-07-22 21:00:00,1.9917,1.9918,1.9914,1.9916,989600000.0
2008-07-22 21:15:00,1.9916,1.9917,1.9908,1.99125,911500000.0
2008-07-22 21:30:00,1.99125,1.99125,1.9901,1.99025,740700000.0
2008-07-22 21:45:00,1.9903,1.99155,1.99025,1.9906,1406400000.0
2008-07-22 22:00:00,1.9908,1.99155,1.9905,1.9912,773499999.0
2008-07-22 22:15:00,1.9912,1.99135,1.9908,1.99085,548500000.0
2008-07-22 22:30:00,1.9909,1.9915,1.99075,1.9913,593900000.0
2008-07-22 22:45:00,1.9913,1.992,1.9912,1.9916,945900000.0
2008-07-22 23:00:00,1.99155,1.9916,1.9908,1.9908,153900000.0
2008-07-22 23:15:00,1.9908,1.9909,1.9902,1.9908,166000000.0
2008-07-22 23:30:00,1.9908,1.9913,1.9903,1.9913,262200000.0
2008-07-22 23:45:00,1.99127,1.99158,1.9909,1.9911,541300000.0
2008-07-23 00:00:00,1.9911,1.9927,1.9911,1.99255,685200000.0
2008-07-23 00:15:00,1.99255,1.9931,1.9923,1.9927,284000000.0
2008-07-23 00:30:00,1.9927,1.9927,1.99245,1.99255,240100000.0
2008-07-23 00:45:00,1.99255,1.9926,1.99223,1.9925,221700000.0
2008-07-23 01:00:00,1.9925,1.9926,1.99216,1.9923,235400000.0
2008-07-23 01:15:00,1.9922,1.9922,1.9907,1.9907,727500000.0
2008-07-23 01:30:00,1.9907,1.9914,1.9907,1.99115,611100000.0
2008-07-23 01:45:00,1.99115,1.9914,1.9909,1.9912,411900000.0
2008-07-23 02:00:00,1.9912,1.9912,1.9906,1.9907,920900000.0
2008-07-23 02:15:00,1.9907,1.9916,1.9907,1.9915,581400000.0
2008-07-23 02:30:00,1.9915,1.99165,1.9913,1.9915,397500000.0
2008-07-23 02:45:00,1.9914,1.99155,1.99105,1.9911,764000000.0
2008-07-23 03:00:00,1.9911,1.9917,1.9911,1.9913,599700000.0
2008-07-23 03:15:00,1.9913,1.99165,1.9911,1.9915,490900000.0
2008-07-23 03:30:00,1.9915,1.9927,1.9913,1.9924,1057000000.0
2008-07-23 03:45:00,1.9923,1.9925,1.99165,1.992,536000000.0
2008-07-23 04:00:00,1.992,1.99445,1.992,1.99356,986400000.0
2008-07-23 04:15:00,1.9936,1.9937,1.9924,1.9924,617300000.0
2008-07-23 04:30:00,1.9924,1.9929,1.9919,1.9926,562800000.0
2008-07-23 04:45:00,1.9927,1.9927,1.9917,1.99185,286200000.0
2008-07-23 05:00:00,1.99185,1.9927,1.9917,1.9925,472100000.0
2008-07-23 05:15:00,1.9925,1.9931,1.9924,1.99305,272900000.0
2008-07-23 05:30:00,1.9931,1.9943,1.99305,1.9936,548400001.0
2008-07-23 05:45:00,1.9936,1.9938,1.9932,1.9933,314600000.0
2008-07-23 06:00:00,1.9933,1.9939,1.9931,1.9936,576400000.0
2008-07-23 06:15:00,1.9936,1.9938,1.9927,1.9936,627100000.0
2008-07-23 06:30:00,1.9937,1.99385,1.9935,1.9937,539800000.0
2008-07-23 06:45:00,1.9937,1.99385,1.9931,1.9932,564800000.0
2008-07-23 07:00:00,1.99315,1.994,1.99255,1.9939,667300000.0
2008-07-23 07:15:00,1.9939,1.994,1.9935,1.9936,487800000.0
2008-07-23 07:30:00,1.99365,1.9937,1.99275,1.9931,933700000.0
2008-07-23 07:45:00,1.9931,1.9933,1.9924,1.9924,598300000.0
2008-07-23 08:00:00,1.9924,1.9926,1.9903,1.99065,1058900000.0
2008-07-23 08:15:00,1.9907,1.9925,1.99035,1.99165,2024300000.0
2008-07-23 08:30:00,1.9917,1.99355,1.9915,1.9926,2501000002.0
2008-07-23 08:45:00,1.9926,1.9933,1.99155,1.99185,2418899999.0
2008-07-23 09:00:00,1.9918,1.99235,1.9908,1.9911,2171900000.0
2008-07-23 09:15:00,1.9911,1.9918,1.9904,1.9915,2221500000.0
2008-07-23 09:30:00,1.9915,1.9924,1.99105,1.9922,1622600001.0
2008-07-23 09:45:00,1.9922,1.9927,1.9918,1.9919,1533700000.0
2008-07-23 10:00:00,1.99185,1.9923,1.99125,1.9915,2624900000.0
2008-07-23 10:15:00,1.99155,1.9922,1.9908,1.99195,2266500000.0
2008-07-23 10:30:00,1.992,1.9946,1.99175,1.99255,5489699999.0
2008-07-23 10:45:00,1.99255,1.99305,1.9919,1.99195,3418767500.0
2008-07-23 11:00:00,1.9919,1.99385,1.99185,1.9933,3939599999.0
2008-07-23 11:15:00,1.9933,1.9942,1.9929,1.99355,2595800000.0
2008-07-23 11:30:00,1.9936,1.99415,1.9928,1.99385,3597199999.0
2008-07-23 11:45:00,1.99385,1.99545,1.99305,1.9937,4622200000.0
2008-07-23 12:00:00,1.9936,1.9961,1.9934,1.99585,3130000000.0
2008-07-23 12:15:00,1.9959,1.9966,1.9953,1.9956,2494099999.0
2008-07-23 12:30:00,1.9956,1.99795,1.9951,1.9969,3930000000.0
2008-07-23 12:45:00,1.997,1.9987,1.9969,1.9985,3515799997.0
2008-07-23 13:00:00,1.99855,1.9991,1.9982,1.99885,2889400000.0
2008-07-23 13:15:00,1.99885,2.00175,1.99875,2.00105,4552400001.0
2008-07-23 13:30:00,2.00105,2.00155,1.9999,2.00055,4738399999.0
2008-07-23 13:45:00,2.0006,2.00235,2.00025,2.00185,5254700001.0
2008-07-23 14:00:00,2.0018,2.0025,1.9996,1.9996,5417700000.0
2008-07-23 14:15:00,1.9996,2.00175,1.99895,2.00015,5669400004.0
2008-07-23 14:30:00,2.00015,2.0013,1.99995,2.00015,5163399999.0
2008-07-23 14:45:00,2.0002,2.0015,2.0,2.0011,4525699998.0
2008-07-23 15:00:00,2.0009,2.002,2.0007,2.001,5994099996.0
2008-07-23 15:15:00,2.00095,2.00115,2.00025,2.00055,3986700003.0
2008-07-23 15:30:00,2.00055,2.0016,2.00045,2.00105,3450462000.0
2008-07-23 15:45:00,2.00105,2.00125,2.0001,2.0003,4827000000.0
2008-07-23 16:00:00,2.0003,2.00085,1.9975,1.99845,6538199994.0
2008-07-23 16:15:00,1.99845,1.9999,1.99835,1.999,6491267500.0
2008-07-23 16:30:00,1.999,1.9995,1.9973,1.99795,7320700006.0
2008-07-23 16:45:00,1.99795,1.9986,1.99615,1.99675,6837397102.0
2008-07-23 17:00:00,1.9967,1.99925,1.99605,1.9982,4778472273.0
2008-07-23 17:15:00,1.9982,1.999,1.99715,1.99885,4631999997.0
2008-07-23 17:30:00,1.9988,2.0002,1.9981,1.9999,5979986497.0
2008-07-23 17:45:00,1.9999,2.00295,1.9998,2.0019,3774799999.0
2008-07-23 18:00:00,2.0019,2.0028,2.00095,2.0023,3181000000.0
2008-07-23 18:15:00,2.00235,2.00275,2.00115,2.00125,2526599999.0
2008-07-23 18:30:00,2.0012,2.00185,2.0012,2.00125,2618300000.0
2008-07-23 18:45:00,2.00125,2.0013,1.9999,1.9999,2658000000.0
2008-07-23 19:00:00,2.0,2.0007,1.9995,2.0002,2181800000.0
2008-07-23 19:15:00,2.00025,2.0007,1.9993,1.9995,2111300000.0
2008-07-23 19:30:00,1.9995,2.0006,1.9995,2.0001,2096100000.0
2008-07-23 19:45:00,2.0001,2.0003,1.999,1.99905,2961400001.0
2008-07-23 20:00:00,1.99905,1.9996,1.9976,1.9987,3360700001.0
2008-07-23 20:15:00,1.9985,1.9987,1.9976,1.9978,2654299999.0
2008-07-23 20:30:00,1.9978,1.9982,1.9963,1.99655,2301800000.0
2008-07-23 20:45:00,1.99655,1.998,1.9962,1.997,3576300001.0
2008-07-23 21:00:00,1.997,1.99865,1.9963,1.9978,3598000005.0
2008-07-23 21:15:00,1.9978,1.99825,1.9976,1.9982,798400000.0
2008-07-23 21:30:00,1.9982,1.9982,1.99725,1.9974,1056000000.0
2008-07-23 21:45:00,1.9974,1.9989,1.99735,1.9989,1034300000.0
2008-07-23 22:00:00,1.9989,1.99895,1.9974,1.9982,883400000.0
2008-07-23 22:15:00,1.9982,1.9987,1.99795,1.9981,877499999.0
2008-07-23 22:30:00,1.998,1.99865,1.99795,1.9984,499800003.0
2008-07-23 22:45:00,1.9985,2.0003,1.9983,1.99925,1176399999.0
2008-07-23 23:00:00,1.99925,1.9994,1.9977,1.99795,861300003.0
2008-07-23 23:15:00,1.9979,1.9982,1.9977,1.99815,376800000.0
2008-07-23 23:30:00,1.9981,1.9983,1.9972,1.9973,146600000.0
2008-07-23 23:45:00,1.9974,1.9975,1.9971,1.9973,143400000.0
2008-07-24 00:00:00,1.9973,1.9973,1.99675,1.99675,373300000.0
2008-07-24 00:15:00,1.99685,1.99775,1.99645,1.99745,320100000.0
2008-07-24 00:30:00,1.9976,1.9976,1.9966,1.9969,492100000.0
2008-07-24 00:45:00,1.99645,1.9973,1.99639,1.997,748700003.0
2008-07-24 01:00:00,1.997,1.99725,1.99665,1.99715,434300000.0
2008-07-24 01:15:00,1.99715,1.9975,1.99655,1.9975,776200000.0
2008-07-24 01:30:00,1.9975,1.99895,1.99635,1.997,709700000.0
2008-07-24 01:45:00,1.997,1.9973,1.9969,1.99725,400800000.0
2008-07-24 02:00:00,1.99725,1.9976,1.9972,1.9974,357200000.0
2008-07-24 02:15:00,1.9974,1.9989,1.99735,1.9988,630600000.0
2008-07-24 02:30:00,1.9988,1.9988,1.9981,1.9981,478699999.0
2008-07-24 02:45:00,1.9981,1.9981,1.99715,1.9972,815000001.0
2008-07-24 03:00:00,1.9973,1.9975,1.9966,1.99675,376000000.0
2008-07-24 03:15:00,1.9967,1.9967,1.996,1.99615,580600000.0
2008-07-24 03:30:00,1.99615,1.9966,1.9961,1.99645,422600000.0
2008-07-24 03:45:00,1.99611,1.99725,1.99604,1.9971,418700000.0
2008-07-24 04:00:00,1.9971,1.9985,1.99705,1.9981,1258400000.0
2008-07-24 04:15:00,1.9981,1.99855,1.9971,1.9971,835600001.0
2008-07-24 04:30:00,1.9971,1.9975,1.9971,1.99735,429400000.0
2008-07-24 04:45:00,1.9974,1.998,1.9973,1.9976,687700000.0
2008-07-24 05:00:00,1.9975,1.9976,1.9971,1.9974,409700000.0
2008-07-24 05:15:00,1.9974,1.99815,1.9973,1.99805,750200000.0
2008-07-24 05:30:00,1.9981,1.9981,1.9975,1.9976,515400000.0
2008-07-24 05:45:00,1.9976,1.9977,1.9971,1.9975,285600000.0
2008-07-24 06:00:00,1.9975,1.99855,1.9975,1.9982,1046700001.0
2008-07-24 06:15:00,1.9982,1.9984,1.9979,1.998,585300000.0
2008-07-24 06:30:00,1.9981,1.9983,1.9976,1.9976,599900000.0
2008-07-24 06:45:00,1.9977,1.9979,1.9975,1.99775,658000000.0
2008-07-24 07:00:00,1.9977,1.99815,1.9975,1.9981,1583200000.0
2008-07-24 07:15:00,1.99805,1.99845,1.9977,1.998,1732000000.0
2008-07-24 07:30:00,1.998,1.9983,1.99758,1.9982,780500000.0
2008-07-24 07:45:00,1.99815,1.99865,1.9975,1.9975,1692700002.0
2008-07-24 08:00:00,1.9975,1.9977,1.9952,1.996,2176999999.0
2008-07-24 08:15:00,1.996,1.9968,1.99585,1.9963,2162500000.0
2008-07-24 08:30:00,1.9963,1.9969,1.99595,1.996,2424600000.0
2008-07-24 08:45:00,1.996,1.99645,1.99425,1.99465,3405784375.0
2008-07-24 09:00:00,1.9947,1.9947,1.99195,1.9928,4809100001.0
2008-07-24 09:15:00,1.9929,1.9941,1.99225,1.993,3964599999.0
2008-07-24 09:30:00,1.993,1.9936,1.9924,1.99285,3218800000.0
2008-07-24 09:45:00,1.99285,1.99395,1.99275,1.99275,3338800000.0
2008-07-24 10:00:00,1.9929,1.99385,1.98815,1.9887,6734508254.0
2008-07-24 10:15:00,1.9887,1.9888,1.9873,1.9878,9220299992.0
2008-07-24 10:30:00,1.98752,1.98765,1.98315,1.98705,6254000000.0
2008-07-24 10:45:00,1.98705,1.9877,1.98655,1.987,4242400000.0
2008-07-24 11:00:00,1.987,1.98815,1.98675,1.98705,5278400000.0
2008-07-24 11:15:00,1.987,1.9875,1.9862,1.98695,5489100000.0
2008-07-24 11:30:00,1.987,1.9881,1.9864,1.9878,3984700000.0
2008-07-24 11:45:00,1.9878,1.9889,1.9877,1.9877,3201500000.0
2008-07-24 12:00:00,1.98775,1.9887,1.98585,1.98645,3985199999.0
2008-07-24 12:15:00,1.9865,1.98685,1.9861,1.9864,2351200000.0
2008-07-24 12:30:00,1.98645,1.9866,1.98575,1.9864,3243100001.0
2008-07-24 12:45:00,1.98635,1.9865,1.9852,1.9857,2905399999.0
2008-07-24 13:00:00,1.9857,1.9857,1.985,1.9852,2141600000.0
2008-07-24 13:15:00,1.98525,1.9855,1.98445,1.98525,2079200000.0
2008-07-24 13:30:00,1.98525,1.9856,1.9834,1.9838,3665800001.0
2008-07-24 13:45:00,1.9838,1.98635,1.9838,1.986,2848000000.0
2008-07-24 14:00:00,1.986,1.9868,1.98565,1.9865,3176800000.0
2008-07-24 14:15:00,1.98655,1.9875,1.98565,1.9861,3660100001.0
2008-07-24 14:30:00,1.9861,1.98805,1.9845,1.98465,3850699998.0
2008-07-24 14:45:00,1.98465,1.9849,1.9825,1.983,5162267502.0
2008-07-24 15:00:00,1.983,1.98415,1.9816,1.9841,4223100002.0
2008-07-24 15:15:00,1.9841,1.9849,1.98315,1.9841,3699599999.0
2008-07-24 15:30:00,1.984,1.98485,1.984,1.9843,2550800000.0
2008-07-24 15:45:00,1.9843,1.98475,1.9838,1.9842,3205400000.0
2008-07-24 16:00:00,1.9842,1.9875,1.98415,1.9872,4543400001.0
2008-07-24 16:15:00,1.9872,1.9874,1.98565,1.9859,3317200003.0
2008-07-24 16:30:00,1.9859,1.9859,1.9832,1.98405,3758600001.0
2008-07-24 16:45:00,1.98405,1.9841,1.9826,1.98285,2953800000.0
2008-07-24 17:00:00,1.98285,1.9835,1.98245,1.983,2858400002.0
2008-07-24 17:15:00,1.98295,1.98375,1.9822,1.9831,3887699998.0
2008-07-24 17:30:00,1.9831,1.9832,1.98175,1.98235,2817618799.0
2008-07-24 17:45:00,1.98235,1.98355,1.98185,1.983,2171300000.0
2008-07-24 18:00:00,1.983,1.9833,1.98215,1.9828,1353200000.0
2008-07-24 18:15:00,1.9828,1.98335,1.98215,1.9833,1256800000.0
2008-07-24 18:30:00,1.9833,1.9834,1.9818,1.98225,1938400000.0
2008-07-24 18:45:00,1.9822,1.9827,1.98205,1.98235,1123100000.0
2008-07-24 19:00:00,1.98235,1.98445,1.9823,1.98375,1122500000.0
2008-07-24 19:15:00,1.98375,1.9842,1.98305,1.9831,1918400000.0
2008-07-24 19:30:00,1.9831,1.98465,1.98255,1.9832,1503400000.0
2008-07-24 19:45:00,1.9832,1.9845,1.9831,1.9845,1119600000.0
2008-07-24 20:00:00,1.98455,1.98545,1.9841,1.98505,1492300000.0
2008-07-24 20:15:00,1.985,1.9852,1.98315,1.98345,1618500000.0
2008-07-24 20:30:00,1.98345,1.98425,1.98305,1.9838,1132200000.0
2008-07-24 20:45:00,1.9838,1.9845,1.9833,1.984,1128700000.0
2008-07-24 21:00:00,1.984,1.9844,1.98355,1.98375,551200000.0
2008-07-24 21:15:00,1.98375,1.9852,1.98375,1.98505,742500000.0
2008-07-24 21:30:00,1.9851,1.9859,1.9845,1.98585,886300000.0
2008-07-24 21:45:00,1.9859,1.9867,1.9857,1.9867,1842100000.0
2008-07-24 22:00:00,1.9867,1.9867,1.98585,1.98635,1049600000.0
2008-07-24 22:15:00,1.98635,1.98645,1.9859,1.9863,483000000.0
2008-07-24 22:30:00,1.9864,1.9871,1.9863,1.98675,839000000.0
2008-07-24 22:45:00,1.9869,1.9871,1.98635,1.98665,749081000.0
2008-07-24 23:00:00,1.98665,1.98705,1.98575,1.98645,1192199999.0
2008-07-24 23:15:00,1.9865,1.9868,1.9858,1.9863,236300000.0
2008-07-24 23:30:00,1.98635,1.9864,1.9861,1.9863,104300000.0
2008-07-24 23:45:00,1.9863,1.9864,1.9858,1.98635,164300000.0
2008-07-25 00:00:00,1.9863,1.9863,1.9859,1.98615,151300000.0
2008-07-25 00:15:00,1.98615,1.9868,1.98605,1.9866,138700000.0
2008-07-25 00:30:00,1.9866,1.9869,1.9863,1.9866,400000000.0
2008-07-25 00:45:00,1.9866,1.98695,1.98638,1.9869,172900000.0
2008-07-25 01:00:00,1.9869,1.9871,1.98611,1.98635,330200000.0
2008-07-25 01:15:00,1.98635,1.9865,1.9852,1.9852,478700000.0
2008-07-25 01:30:00,1.9852,1.9862,1.98485,1.9857,1082500002.0
2008-07-25 01:45:00,1.9857,1.9857,1.98509,1.9856,997900000.0
2008-07-25 02:00:00,1.9856,1.986,1.9854,1.98555,1150500000.0
2008-07-25 02:15:00,1.9856,1.9856,1.9849,1.9851,648700000.0
2008-07-25 02:30:00,1.9851,1.9857,1.98492,1.9853,898600000.0
2008-07-25 02:45:00,1.98535,1.9859,1.98515,1.9858,509400000.0
2008-07-25 03:00:00,1.9858,1.986,1.9851,1.9858,593600000.0
2008-07-25 03:15:00,1.98585,1.98655,1.98575,1.9861,567200000.0
2008-07-25 03:30:00,1.98605,1.9861,1.9851,1.98555,497900000.0
2008-07-25 03:45:00,1.98555,1.98555,1.98473,1.9853,355800000.0
2008-07-25 04:00:00,1.9853,1.9857,1.98525,1.9855,163900000.0
2008-07-25 04:15:00,1.9855,1.9859,1.98545,1.9855,372200000.0
2008-07-25 04:30:00,1.9855,1.9856,1.98305,1.98405,1167700000.0
2008-07-25 04:45:00,1.98425,1.98455,1.98395,1.98415,891000000.0
2008-07-25 05:00:00,1.9842,1.9853,1.98415,1.98505,1214200001.0
2008-07-25 05:15:00,1.9851,1.9852,1.9848,1.98505,537000000.0
2008-07-25 05:30:00,1.98505,1.9857,1.98505,1.9857,486500000.0
2008-07-25 05:45:00,1.9857,1.986,1.98535,1.9858,646700000.0
2008-07-25 06:00:00,1.9858,1.98655,1.98535,1.98585,855300001.0
2008-07-25 06:15:00,1.9859,1.9868,1.9859,1.9865,604000000.0
2008-07-25 06:30:00,1.9865,1.9867,1.9856,1.9856,810400000.0
2008-07-25 06:45:00,1.9856,1.9863,1.98535,1.9854,1325500000.0
2008-07-25 07:00:00,1.9853,1.9854,1.9836,1.98465,1614800001.0
2008-07-25 07:15:00,1.98465,1.9854,1.98415,1.9842,994600000.0
2008-07-25 07:30:00,1.98435,1.9851,1.9838,1.985,1131100000.0
2008-07-25 07:45:00,1.985,1.9874,1.9849,1.98725,1829000000.0
2008-07-25 08:00:00,1.9873,1.9881,1.98645,1.9867,1700500000.0
2008-07-25 08:15:00,1.9867,1.9873,1.9858,1.9867,1734100000.0
2008-07-25 08:30:00,1.9867,1.9868,1.98455,1.98535,3634200002.0
2008-07-25 08:45:00,1.98545,1.98615,1.9854,1.9855,1254100000.0
2008-07-25 09:00:00,1.9855,1.9878,1.98545,1.98765,4202600001.0
2008-07-25 09:15:00,1.98765,1.9883,1.98705,1.98705,4413800001.0
2008-07-25 09:30:00,1.98705,1.98945,1.98705,1.98855,5340299997.0
2008-07-25 09:45:00,1.98855,1.9887,1.9871,1.9871,2382200000.0
2008-07-25 10:00:00,1.98725,1.98785,1.98675,1.98775,2489000001.0
2008-07-25 10:15:00,1.98775,1.9886,1.9864,1.9865,4614600002.0
2008-07-25 10:30:00,1.98675,1.9898,1.9861,1.98885,4141900002.0
2008-07-25 10:45:00,1.9888,1.9906,1.9883,1.99035,4633400004.0
2008-07-25 11:00:00,1.9904,1.9934,1.9901,1.99295,6318799999.0
2008-07-25 11:15:00,1.993,1.99605,1.99295,1.9946,5256999996.0
2008-07-25 11:30:00,1.9946,1.9949,1.993,1.9942,3336700001.0
2008-07-25 11:45:00,1.9942,1.99525,1.9939,1.9948,4155500001.0
2008-07-25 12:00:00,1.99485,1.99555,1.9933,1.9943,3264500002.0
2008-07-25 12:15:00,1.9943,1.9966,1.9936,1.99635,2098200000.0
2008-07-25 12:30:00,1.9963,1.99775,1.9962,1.9975,2605600001.0
2008-07-25 12:45:00,1.9975,1.9975,1.9963,1.9965,1932400000.0
2008-07-25 13:00:00,1.9965,1.99705,1.9953,1.997,2378300000.0
2008-07-25 13:15:00,1.997,1.9975,1.9964,1.99735,1597100000.0
2008-07-25 13:30:00,1.99735,1.9978,1.99665,1.997,2200500002.0
2008-07-25 13:45:00,1.997,1.9977,1.99485,1.995,3097399999.0
2008-07-25 14:00:00,1.99495,1.9968,1.99435,1.9946,2439500002.0
2008-07-25 14:15:00,1.99435,1.99475,1.9933,1.9941,3692600002.0
2008-07-25 14:30:00,1.9942,1.9942,1.9912,1.9933,6440034998.0
2008-07-25 14:45:00,1.9933,1.9938,1.99205,1.9925,5171799998.0
2008-07-25 15:00:00,1.9925,1.99285,1.9915,1.99185,4771099999.0
2008-07-25 15:15:00,1.9919,1.99275,1.99095,1.9918,3361299999.0
2008-07-25 15:30:00,1.99195,1.9932,1.99135,1.99305,3036200002.0
2008-07-25 15:45:00,1.99305,1.99445,1.992,1.9923,4473767500.0
2008-07-25 16:00:00,1.9923,1.9923,1.9898,1.99015,5937500000.0
2008-07-25 16:15:00,1.99015,1.9906,1.98845,1.9895,5596600001.0
2008-07-25 16:30:00,1.9895,1.98985,1.9891,1.98915,2038100000.0
2008-07-25 16:45:00,1.98915,1.9892,1.9872,1.9873,2751200000.0
2008-07-25 17:00:00,1.9873,1.98845,1.9873,1.98785,4937800000.0
2008-07-25 17:15:00,1.98785,1.9889,1.9877,1.9889,3820399999.0
2008-07-25 17:30:00,1.9889,1.9889,1.9872,1.9875,3020000001.0
2008-07-25 17:45:00,1.9875,1.9883,1.98695,1.988,3517600000.0
2008-07-25 18:00:00,1.988,1.9907,1.988,1.9905,3053199999.0
2008-07-25 18:15:00,1.9905,1.9912,1.99,1.9903,1709000000.0
2008-07-25 18:30:00,1.9903,1.99105,1.99025,1.9908,1063200000.0
2008-07-25 18:45:00,1.9908,1.9909,1.9893,1.9894,1337000000.0
2008-07-25 19:00:00,1.9894,1.9909,1.9887,1.9899,1249700000.0
2008-07-25 19:15:00,1.99,1.99045,1.98905,1.9896,1608300000.0
2008-07-25 19:30:00,1.98965,1.99045,1.98905,1.99045,887300000.0
2008-07-25 19:45:00,1.99045,1.9908,1.9895,1.9902,996900000.0
2008-07-25 20:00:00,1.9902,1.9907,1.9892,1.99045,1241500000.0
2008-07-25 20:15:00,1.99045,1.991,1.9899,1.98995,1376900000.0
2008-07-25 20:30:00,1.98995,1.99,1.9895,1.9895,497300000.0
2008-07-25 20:45:00,1.9895,1.98975,1.9891,1.9892,494300001.0
2008-07-25 21:00:00,1.9892,1.99065,1.98915,1.9904,625099999.0
2008-07-25 21:15:00,1.99035,1.9905,1.9898,1.99015,314900000.0
2008-07-25 21:30:00,1.99015,1.9907,1.99015,1.9903,406000000.0
2008-07-25 21:45:00,1.9903,1.9908,1.99025,1.9903,421500000.0
2008-07-25 22:00:00,1.9903,1.9911,1.9903,1.9907,417800000.0
2008-07-25 22:15:00,1.9911,1.9911,1.9907,1.991,217000000.0
2008-07-25 22:30:00,1.991,1.9915,1.99075,1.9913,392600000.0
2008-07-25 22:45:00,1.9913,1.9917,1.991,1.9914,399000000.0
2008-07-28 00:00:00,1.9904,1.9912,1.9899,1.9899,208000000.0
2008-07-28 00:15:00,1.9896,1.9898,1.9888,1.9895,228800000.0
2008-07-28 00:30:00,1.9896,1.9897,1.989,1.9892,124800000.0
2008-07-28 00:45:00,1.9891,1.9892,1.9886,1.9887,249600000.0
2008-07-28 01:00:00,1.9886,1.9887,1.9878,1.9878,145600000.0
2008-07-28 01:15:00,1.9879,1.988,1.9877,1.9877,62400000.0
2008-07-28 01:30:00,1.9875,1.9876,1.9874,1.9875,62400000.0
2008-07-28 01:45:00,1.9876,1.9877,1.9873,1.9877,124800000.0
2008-07-28 02:00:00,1.9876,1.98775,1.987,1.98705,844800000.0
2008-07-28 02:15:00,1.98705,1.98815,1.9869,1.9873,2078499998.0
2008-07-28 02:30:00,1.9873,1.98865,1.9873,1.9886,1051600000.0
2008-07-28 02:45:00,1.9886,1.98875,1.988,1.98835,1539200000.0
2008-07-28 03:00:00,1.98835,1.9887,1.9882,1.9886,512499999.0
2008-07-28 03:15:00,1.9886,1.9888,1.98845,1.98855,968800000.0
2008-07-28 03:30:00,1.98855,1.9894,1.9883,1.9892,1275900000.0
2008-07-28 03:45:00,1.9892,1.98965,1.9891,1.9896,887200000.0
2008-07-28 04:00:00,1.9896,1.99,1.9891,1.9894,1768200000.0
2008-07-28 04:15:00,1.9894,1.99005,1.9884,1.9887,948199995.0
2008-07-28 04:30:00,1.9887,1.9895,1.9887,1.9895,381000000.0
2008-07-28 04:45:00,1.9895,1.9899,1.9893,1.9897,473900000.0
2008-07-28 05:00:00,1.9897,1.99,1.9897,1.9898,638300000.0
2008-07-28 05:15:00,1.9898,1.98995,1.9896,1.9897,984400000.0
2008-07-28 05:30:00,1.9896,1.98995,1.98934,1.9899,549100000.0
2008-07-28 05:45:00,1.9898,1.9907,1.9897,1.9906,1182200002.0
2008-07-28 06:00:00,1.9906,1.9907,1.9901,1.9902,1200100000.0
2008-07-28 06:15:00,1.9902,1.99055,1.98865,1.9887,1802199979.0
2008-07-28 06:30:00,1.9887,1.9893,1.9886,1.9893,1068200000.0
2008-07-28 06:45:00,1.98925,1.99145,1.98925,1.9895,1318000000.0
2008-07-28 07:00:00,1.9895,1.9896,1.98905,1.9893,800400000.0
2008-07-28 07:15:00,1.9893,1.9893,1.9885,1.9887,459199998.0
2008-07-28 07:30:00,1.9887,1.9888,1.9884,1.9885,317000000.0
2008-07-28 07:45:00,1.9885,1.98865,1.9871,1.9876,1697800000.0
2008-07-28 08:00:00,1.9876,1.98775,1.98555,1.986,2567600000.0
2008-07-28 08:15:00,1.986,1.9871,1.98525,1.9869,1237400000.0
2008-07-28 08:30:00,1.9869,1.9887,1.9864,1.9877,2048900000.0
2008-07-28 08:45:00,1.9877,1.9882,1.9869,1.9872,1327500000.0
2008-07-28 09:00:00,1.9872,1.9877,1.9864,1.9867,2547400000.0
2008-07-28 09:15:00,1.9867,1.98675,1.98475,1.9853,3844399986.0
2008-07-28 09:30:00,1.9853,1.98575,1.9843,1.98475,2897699999.0
2008-07-28 09:45:00,1.98475,1.9862,1.984,1.9862,3631299999.0
2008-07-28 10:00:00,1.9862,1.9879,1.9858,1.9872,3943900009.0
2008-07-28 10:15:00,1.9872,1.98785,1.9865,1.9875,4766600004.0
2008-07-28 10:30:00,1.9875,1.9882,1.9871,1.9877,4620000000.0
2008-07-28 10:45:00,1.9877,1.9881,1.98685,1.9874,3856600000.0
2008-07-28 11:00:00,1.98745,1.988,1.9862,1.9869,3296700001.0
2008-07-28 11:15:00,1.9869,1.98735,1.9861,1.98625,3187599999.0
2008-07-28 11:30:00,1.98625,1.9864,1.98565,1.9861,2300499996.0
2008-07-28 11:45:00,1.98605,1.9867,1.9857,1.98615,4077500003.0
2008-07-28 12:00:00,1.98615,1.9874,1.986,1.9867,3110800001.0
2008-07-28 12:15:00,1.98675,1.98745,1.9866,1.98735,3249999999.0
2008-07-28 12:30:00,1.9873,1.9874,1.98605,1.9863,3916500000.0
2008-07-28 12:45:00,1.9863,1.9882,1.9862,1.98815,5980099996.0
2008-07-28 13:00:00,1.9881,1.9894,1.9879,1.9884,5779099999.0
2008-07-28 13:15:00,1.9884,1.9884,1.987,1.98755,3761099998.0
2008-07-28 13:30:00,1.98755,1.98805,1.9863,1.9863,2612100000.0
2008-07-28 13:45:00,1.9863,1.9872,1.98575,1.98665,1961600000.0
2008-07-28 14:00:00,1.98665,1.98715,1.98605,1.9867,2963200002.0
2008-07-28 14:15:00,1.9867,1.98795,1.9865,1.9876,2428600000.0
2008-07-28 14:30:00,1.9876,1.9894,1.98725,1.98895,3972499996.0
2008-07-28 14:45:00,1.98895,1.9893,1.9888,1.9889,2727500000.0
2008-07-28 15:00:00,1.98895,1.9902,1.98885,1.98995,3077200000.0
2008-07-28 15:15:00,1.99,1.9925,1.98995,1.99215,6699100002.0
2008-07-28 15:30:00,1.99215,1.9923,1.99095,1.99155,4656800000.0
2008-07-28 15:45:00,1.99155,1.99185,1.9896,1.98965,3573799997.0
2008-07-28 16:00:00,1.98965,1.9898,1.9881,1.98845,3070399996.0
2008-07-28 16:15:00,1.9884,1.99025,1.98835,1.9895,2366799998.0
2008-07-28 16:30:00,1.9896,1.9919,1.98935,1.9918,2968900001.0
2008-07-28 16:45:00,1.99185,1.9928,1.99105,1.99125,2889400001.0
2008-07-28 17:00:00,1.9913,1.9932,1.9911,1.9926,2424800000.0
2008-07-28 17:15:00,1.9927,1.9947,1.9925,1.99455,3730400000.0
2008-07-28 17:30:00,1.99455,1.9947,1.9941,1.9944,3136599998.0
2008-07-28 17:45:00,1.99445,1.99445,1.99395,1.9942,2322399999.0
2008-07-28 18:00:00,1.9942,1.99455,1.9938,1.9943,2234200000.0
2008-07-28 18:15:00,1.9943,1.9946,1.994,1.99425,1285300000.0
2008-07-28 18:30:00,1.9943,1.9949,1.9938,1.9946,1733600000.0
2008-07-28 18:45:00,1.9946,1.9956,1.99455,1.99545,1652600001.0
2008-07-28 19:00:00,1.99545,1.9956,1.99485,1.9955,1298500001.0
2008-07-28 19:15:00,1.9955,1.9957,1.99545,1.9956,505500000.0
2008-07-28 19:30:00,1.9956,1.9964,1.9953,1.9956,1727600000.0
2008-07-28 19:45:00,1.9956,1.99605,1.9946,1.9955,2854499999.0
2008-07-28 20:00:00,1.9955,1.9962,1.99465,1.99475,1935000002.0
2008-07-28 20:15:00,1.99475,1.9956,1.9946,1.9951,1496899999.0
2008-07-28 20:30:00,1.995,1.9951,1.99425,1.99455,1508300001.0
2008-07-28 20:45:00,1.99455,1.9952,1.99435,1.9947,2269200000.0
2008-07-28 21:00:00,1.9947,1.99515,1.99465,1.99495,1555800000.0
2008-07-28 21:15:00,1.99495,1.99495,1.9944,1.9945,1128300000.0
2008-07-28 21:30:00,1.99445,1.9945,1.99405,1.99415,927800000.0
2008-07-28 21:45:00,1.99415,1.9943,1.99355,1.9942,1799800000.0
2008-07-28 22:00:00,1.99405,1.9942,1.9936,1.99375,1102500001.0
2008-07-28 22:15:00,1.99375,1.99435,1.99325,1.9938,1216000000.0
2008-07-28 22:30:00,1.9938,1.994,1.9932,1.9939,918400000.0
2008-07-28 22:45:00,1.9939,1.99435,1.9937,1.9938,436800000.0
2008-07-28 23:00:00,1.9938,1.99405,1.99328,1.99385,335000000.0
2008-07-28 23:15:00,1.9937,1.9941,1.99367,1.994,223300000.0
2008-07-28 23:30:00,1.994,1.9948,1.99385,1.9946,534600000.0
2008-07-28 23:45:00,1.9946,1.9946,1.99391,1.9943,467100000.0
2008-07-29 00:00:00,1.9943,1.9947,1.99415,1.9944,377900000.0
2008-07-29 00:15:00,1.9943,1.9945,1.99416,1.9943,268600000.0
2008-07-29 00:30:00,1.9943,1.9945,1.9938,1.9939,436300000.0
2008-07-29 00:45:00,1.9939,1.9941,1.9937,1.9938,463500000.0
2008-07-29 01:00:00,1.9938,1.9941,1.9936,1.9939,842500000.0
2008-07-29 01:15:00,1.9939,1.9945,1.99385,1.99425,603700002.0
2008-07-29 01:30:00,1.99425,1.9945,1.9942,1.9942,620100000.0
2008-07-29 01:45:00,1.9943,1.9948,1.9943,1.9947,476400000.0
2008-07-29 02:00:00,1.9947,1.9948,1.994,1.9946,623400002.0
2008-07-29 02:15:00,1.9946,1.99515,1.99455,1.995,620200000.0
2008-07-29 02:30:00,1.995,1.995,1.9944,1.9945,622500000.0
2008-07-29 02:45:00,1.9945,1.9946,1.99355,1.994,692300000.0
2008-07-29 03:00:00,1.99395,1.9942,1.99358,1.9941,533900000.0
2008-07-29 03:15:00,1.9941,1.9942,1.99375,1.99385,404000000.0
2008-07-29 03:30:00,1.99385,1.9943,1.9938,1.99425,1020800000.0
2008-07-29 03:45:00,1.99425,1.995,1.994,1.9941,551900000.0
2008-07-29 04:00:00,1.9941,1.9941,1.99314,1.99375,313300000.0
2008-07-29 04:15:00,1.99367,1.9943,1.99339,1.99385,566900000.0
2008-07-29 04:30:00,1.9939,1.9941,1.99355,1.9937,758200000.0
2008-07-29 04:45:00,1.9937,1.9939,1.99365,1.99375,819400000.0
2008-07-29 05:00:00,1.99375,1.9938,1.99331,1.9937,189400000.0
2008-07-29 05:15:00,1.9937,1.9938,1.99345,1.99345,241700000.0
2008-07-29 05:30:00,1.99326,1.9937,1.99312,1.9933,129900000.0
2008-07-29 05:45:00,1.9933,1.9933,1.99205,1.9925,828300000.0
2008-07-29 06:00:00,1.9925,1.9927,1.9925,1.9926,221100000.0
2008-07-29 06:15:00,1.9926,1.99282,1.99236,1.99265,333800000.0
2008-07-29 06:30:00,1.99257,1.9927,1.9921,1.9924,524300000.0
2008-07-29 06:45:00,1.9924,1.9939,1.9924,1.9933,675699999.0
2008-07-29 07:00:00,1.9933,1.99355,1.99312,1.99335,476100000.0
2008-07-29 07:15:00,1.99335,1.9939,1.99335,1.9936,451800000.0
2008-07-29 07:30:00,1.9936,1.9947,1.9936,1.9947,927700000.0
2008-07-29 07:45:00,1.9946,1.9951,1.99445,1.9948,1088100000.0
2008-07-29 08:00:00,1.99475,1.9949,1.9936,1.99365,1495700000.0
2008-07-29 08:15:00,1.99365,1.9958,1.99355,1.9954,1513100000.0
2008-07-29 08:30:00,1.99525,1.9968,1.9945,1.99595,2783600001.0
2008-07-29 08:45:00,1.9959,1.99625,1.9942,1.9957,3334500000.0
2008-07-29 09:00:00,1.9957,1.9958,1.9946,1.9951,4093700000.0
2008-07-29 09:15:00,1.9951,1.996,1.99465,1.99585,3738200004.0
2008-07-29 09:30:00,1.9959,1.9959,1.994,1.9942,4236200001.0
2008-07-29 09:45:00,1.99425,1.9948,1.99305,1.9934,3821167688.0
2008-07-29 10:00:00,1.9933,1.9937,1.9932,1.9933,2742800000.0
2008-07-29 10:15:00,1.99335,1.9944,1.9928,1.9928,3285400000.0
2008-07-29 10:30:00,1.9928,1.99425,1.9927,1.9938,3784600000.0
2008-07-29 10:45:00,1.99375,1.994,1.9925,1.9929,2533700001.0
2008-07-29 11:00:00,1.9929,1.9939,1.9925,1.99375,2932100000.0
2008-07-29 11:15:00,1.99375,1.99395,1.9933,1.9939,2345700001.0
2008-07-29 11:30:00,1.99395,1.9952,1.99395,1.9952,3943499997.0
2008-07-29 11:45:00,1.9952,1.9952,1.99445,1.99465,2592200000.0
2008-07-29 12:00:00,1.99455,1.99455,1.98975,1.98995,4857300000.0
2008-07-29 12:15:00,1.98985,1.9899,1.9881,1.98855,4199100001.0
2008-07-29 12:30:00,1.98855,1.99155,1.9883,1.9905,4206699999.0
2008-07-29 12:45:00,1.9905,1.99075,1.9892,1.98975,4246800000.0
2008-07-29 13:00:00,1.9898,1.9902,1.9886,1.98865,3062000001.0
2008-07-29 13:15:00,1.98865,1.9887,1.9875,1.9876,2302000000.0
2008-07-29 13:30:00,1.9876,1.9879,1.98705,1.9875,4595175400.0
2008-07-29 13:45:00,1.9875,1.988,1.9863,1.9872,4991500002.0
2008-07-29 14:00:00,1.9872,1.9887,1.9868,1.9883,4410200000.0
2008-07-29 14:15:00,1.98835,1.98885,1.9874,1.9888,3569900000.0
2008-07-29 14:30:00,1.9888,1.98885,1.9871,1.9873,3241899998.0
2008-07-29 14:45:00,1.9873,1.9875,1.9863,1.9869,3535199999.0
2008-07-29 15:00:00,1.98695,1.9871,1.98595,1.9862,6413699994.0
2008-07-29 15:15:00,1.9862,1.9865,1.9848,1.9854,5832700005.0
2008-07-29 15:30:00,1.98535,1.9855,1.98405,1.9843,5824300001.0
2008-07-29 15:45:00,1.9843,1.9846,1.9831,1.9835,5944800001.0
2008-07-29 16:00:00,1.9835,1.98355,1.981,1.98195,7894700011.0
2008-07-29 16:15:00,1.98195,1.98225,1.98045,1.98115,5160600001.0
2008-07-29 16:30:00,1.9812,1.9826,1.9797,1.9814,6310767501.0
2008-07-29 16:45:00,1.9813,1.9815,1.9806,1.98065,4305800001.0
2008-07-29 17:00:00,1.98065,1.9814,1.9801,1.9807,4452500000.0
2008-07-29 17:15:00,1.9807,1.98095,1.9797,1.98085,3023099999.0
2008-07-29 17:30:00,1.98085,1.9812,1.97985,1.9802,3131900000.0
2008-07-29 17:45:00,1.98015,1.98055,1.97975,1.9804,1707700000.0
2008-07-29 18:00:00,1.9805,1.9806,1.97945,1.9796,2116900000.0
2008-07-29 18:15:00,1.9796,1.9806,1.9788,1.9802,2559900002.0
2008-07-29 18:30:00,1.9802,1.9805,1.98005,1.9804,647900000.0
2008-07-29 18:45:00,1.9804,1.9809,1.98005,1.9801,814200000.0
2008-07-29 19:00:00,1.9801,1.9802,1.9797,1.97985,1055300000.0
2008-07-29 19:15:00,1.9799,1.9802,1.97915,1.9794,1521400000.0
2008-07-29 19:30:00,1.9794,1.97955,1.977,1.9772,3531099997.0
2008-07-29 19:45:00,1.97725,1.9776,1.97595,1.9766,2367300000.0
2008-07-29 20:00:00,1.97655,1.9787,1.97645,1.9784,2301900001.0
2008-07-29 20:15:00,1.9784,1.9789,1.9777,1.9785,1626300000.0
2008-07-29 20:30:00,1.9785,1.979,1.97805,1.97855,1709300000.0
2008-07-29 20:45:00,1.97855,1.9793,1.9784,1.9787,1371300000.0
2008-07-29 21:00:00,1.9787,1.97895,1.9777,1.9779,1782200001.0
2008-07-29 21:15:00,1.9779,1.97835,1.9778,1.9783,795000002.0
2008-07-29 21:30:00,1.97835,1.9793,1.97797,1.9793,613100000.0
2008-07-29 21:45:00,1.9792,1.9798,1.9791,1.97955,890000000.0
2008-07-29 22:00:00,1.97955,1.97955,1.9791,1.97932,631200000.0
2008-07-29 22:15:00,1.97945,1.9795,1.9789,1.97905,357000000.0
2008-07-29 22:30:00,1.97905,1.97935,1.97885,1.9791,502900000.0
2008-07-29 22:45:00,1.9791,1.97955,1.97865,1.9789,958300000.0
2008-07-29 23:00:00,1.9787,1.9795,1.97855,1.97877,469435000.0
2008-07-29 23:15:00,1.9792,1.9795,1.9791,1.9794,198500000.0
2008-07-29 23:30:00,1.9793,1.9797,1.979,1.9794,491600000.0
2008-07-29 23:45:00,1.9795,1.97995,1.9794,1.9797,311000000.0
2008-07-30 00:00:00,1.97965,1.9798,1.9793,1.97965,240000000.0
2008-07-30 00:15:00,1.97965,1.9799,1.97944,1.9798,146800000.0
2008-07-30 00:30:00,1.9797,1.9803,1.97965,1.98,183800000.0
2008-07-30 00:45:00,1.97997,1.9803,1.97984,1.9802,356500000.0
2008-07-30 01:00:00,1.9802,1.98036,1.97993,1.98015,440600000.0
2008-07-30 01:15:00,1.98015,1.9803,1.9795,1.9798,396700000.0
2008-07-30 01:30:00,1.9798,1.9801,1.97975,1.9799,310600000.0
2008-07-30 01:45:00,1.9799,1.98,1.97963,1.98,430300001.0
2008-07-30 02:00:00,1.98,1.98,1.97935,1.9796,295500000.0
2008-07-30 02:15:00,1.9795,1.98,1.97943,1.98,302600000.0
2008-07-30 02:30:00,1.98,1.9802,1.97995,1.98015,378500000.0
2008-07-30 02:45:00,1.98015,1.9811,1.98015,1.98095,1162700000.0
2008-07-30 03:00:00,1.9809,1.9812,1.98025,1.98105,1098700000.0
2008-07-30 03:15:00,1.98105,1.9816,1.98075,1.9815,950900000.0
2008-07-30 03:30:00,1.9815,1.9815,1.98105,1.9815,357500000.0
2008-07-30 03:45:00,1.9815,1.98165,1.98095,1.9813,691300000.0
2008-07-30 04:00:00,1.9813,1.9821,1.981,1.9816,734600000.0
2008-07-30 04:15:00,1.9816,1.9817,1.981,1.9811,646100000.0
2008-07-30 04:30:00,1.9811,1.982,1.98095,1.98175,613800000.0
2008-07-30 04:45:00,1.9817,1.982,1.9813,1.9816,576500000.0
2008-07-30 05:00:00,1.9816,1.98165,1.98085,1.9811,632100000.0
2008-07-30 05:15:00,1.9811,1.9813,1.9806,1.9809,439900000.0
2008-07-30 05:30:00,1.9809,1.9816,1.98085,1.98125,340300000.0
2008-07-30 05:45:00,1.98125,1.9813,1.981,1.98129,205800000.0
2008-07-30 06:00:00,1.98115,1.9816,1.9806,1.9816,793700000.0
2008-07-30 06:15:00,1.98155,1.9818,1.9815,1.9816,254900000.0
2008-07-30 06:30:00,1.9816,1.9818,1.98155,1.9816,532800000.0
2008-07-30 06:45:00,1.9816,1.9817,1.98125,1.9816,510900000.0
2008-07-30 07:00:00,1.9815,1.9816,1.98105,1.98135,561800000.0
2008-07-30 07:15:00,1.98135,1.98135,1.98095,1.9812,454600000.0
2008-07-30 07:30:00,1.9812,1.9814,1.98071,1.9811,713900000.0
2008-07-30 07:45:00,1.9811,1.9811,1.97795,1.9781,2129800000.0
2008-07-30 08:00:00,1.9781,1.979,1.9771,1.97725,1714899999.0
2008-07-30 08:15:00,1.97725,1.9782,1.97675,1.9773,1989000000.0
2008-07-30 08:30:00,1.9773,1.97885,1.97725,1.9787,2206200000.0
2008-07-30 08:45:00,1.9786,1.9798,1.9778,1.9786,1842800000.0
2008-07-30 09:00:00,1.9786,1.98165,1.9786,1.9807,4297000000.0
2008-07-30 09:15:00,1.98065,1.98155,1.98025,1.9811,3415400000.0
2008-07-30 09:30:00,1.98105,1.9817,1.98025,1.98145,3144100001.0
2008-07-30 09:45:00,1.9814,1.9822,1.9807,1.9822,2548700000.0
2008-07-30 10:00:00,1.9822,1.9836,1.9812,1.9815,5532800000.0
2008-07-30 10:15:00,1.9815,1.98295,1.9813,1.9828,4734300000.0
2008-07-30 10:30:00,1.9828,1.98355,1.98225,1.9826,3745200000.0
2008-07-30 10:45:00,1.9826,1.9835,1.9825,1.98295,3008900001.0
2008-07-30 11:00:00,1.98295,1.98425,1.9818,1.9834,3917800000.0
2008-07-30 11:15:00,1.98345,1.98365,1.98165,1.9818,3192900001.0
2008-07-30 11:30:00,1.9818,1.9833,1.9818,1.9832,4661100000.0
2008-07-30 11:45:00,1.9832,1.9832,1.9799,1.98,5146200001.0
2008-07-30 12:00:00,1.98,1.98065,1.9795,1.9801,2830499999.0
2008-07-30 12:15:00,1.9801,1.98055,1.97895,1.979,2558600000.0
2008-07-30 12:30:00,1.979,1.9791,1.9781,1.97895,2487267501.0
2008-07-30 12:45:00,1.97895,1.97965,1.9787,1.97965,1791500001.0
2008-07-30 13:00:00,1.97965,1.9798,1.97875,1.9795,2375400001.0
2008-07-30 13:15:00,1.9796,1.9797,1.9787,1.9789,1784700000.0
2008-07-30 13:30:00,1.97885,1.9799,1.97865,1.9797,2266800000.0
2008-07-30 13:45:00,1.97965,1.9816,1.97965,1.98095,3743800000.0
2008-07-30 14:00:00,1.9809,1.9819,1.9809,1.98135,2728400001.0
2008-07-30 14:15:00,1.98135,1.9815,1.9786,1.9787,4984999994.0
2008-07-30 14:30:00,1.9787,1.97975,1.9776,1.9779,4267499995.0
2008-07-30 14:45:00,1.9779,1.9784,1.97625,1.9765,4517799997.0
2008-07-30 15:00:00,1.97645,1.97705,1.9751,1.9755,5188200001.0
2008-07-30 15:15:00,1.9755,1.9763,1.975,1.976,3324000000.0
2008-07-30 15:30:00,1.976,1.97635,1.97445,1.9749,4976500013.0
2008-07-30 15:45:00,1.9749,1.9773,1.97485,1.97725,3153800000.0
2008-07-30 16:00:00,1.97725,1.9787,1.9766,1.97775,2851400002.0
2008-07-30 16:15:00,1.97775,1.9782,1.97605,1.97635,2420600000.0
2008-07-30 16:30:00,1.9764,1.9782,1.97605,1.97785,5003399998.0
2008-07-30 16:45:00,1.97785,1.9796,1.9768,1.9791,3981399997.0
2008-07-30 17:00:00,1.97915,1.9799,1.97855,1.9798,2781800002.0
2008-07-30 17:15:00,1.9798,1.9809,1.979,1.9807,3361900001.0
2008-07-30 17:30:00,1.9807,1.9813,1.98,1.98005,3005100000.0
2008-07-30 17:45:00,1.9801,1.98075,1.979,1.9807,2527400000.0
2008-07-30 18:00:00,1.9807,1.981,1.9795,1.9799,1818600000.0
2008-07-30 18:15:00,1.9799,1.9809,1.9796,1.98055,1338100000.0
2008-07-30 18:30:00,1.9806,1.9811,1.98015,1.9803,1498400000.0
2008-07-30 18:45:00,1.9803,1.9812,1.9801,1.9803,2417800000.0
2008-07-30 19:00:00,1.9803,1.9822,1.9802,1.9819,2339600000.0
2008-07-30 19:15:00,1.9819,1.9828,1.9813,1.9821,1687900001.0
2008-07-30 19:30:00,1.98225,1.9833,1.9821,1.98295,1361700000.0
2008-07-30 19:45:00,1.983,1.9835,1.98255,1.98275,1134500000.0
2008-07-30 20:00:00,1.9827,1.9835,1.98265,1.9829,1207800000.0
2008-07-30 20:15:00,1.9829,1.9831,1.9825,1.9825,1026400000.0
2008-07-30 20:30:00,1.9826,1.9827,1.9807,1.9812,1152000000.0
2008-07-30 20:45:00,1.9812,1.9818,1.98105,1.98105,1032499999.0
2008-07-30 21:00:00,1.98105,1.98105,1.9795,1.9802,1094700000.0
2008-07-30 21:15:00,1.9802,1.9817,1.9802,1.98095,1311599996.0
2008-07-30 21:30:00,1.9809,1.981,1.9802,1.9806,854400000.0
2008-07-30 21:45:00,1.9806,1.9816,1.98045,1.98145,1161500000.0
2008-07-30 22:00:00,1.98135,1.9819,1.9812,1.98155,815900000.0
2008-07-30 22:15:00,1.9816,1.9822,1.98135,1.982,505700000.0
2008-07-30 22:30:00,1.98195,1.9821,1.9816,1.9818,466800001.0
2008-07-30 22:45:00,1.9818,1.98195,1.9815,1.9816,290400000.0
2008-07-30 23:00:00,1.9815,1.98195,1.98045,1.98165,486900000.0
2008-07-30 23:15:00,1.98165,1.98195,1.98143,1.98165,249500000.0
2008-07-30 23:30:00,1.98165,1.98215,1.98135,1.9818,351500000.0
2008-07-30 23:45:00,1.9818,1.98185,1.981,1.9814,278800000.0
2008-07-31 00:00:00,1.981,1.9814,1.981,1.9811,495800000.0
2008-07-31 00:15:00,1.9811,1.98131,1.98094,1.9811,154400000.0
2008-07-31 00:30:00,1.9811,1.98128,1.98093,1.9811,208800000.0
2008-07-31 00:45:00,1.9811,1.98115,1.98065,1.98065,365700000.0
2008-07-31 01:00:00,1.98075,1.98075,1.9801,1.9802,177200000.0
2008-07-31 01:15:00,1.9802,1.9806,1.9799,1.9805,455600000.0
2008-07-31 01:30:00,1.9805,1.9814,1.98045,1.98115,195100000.0
2008-07-31 01:45:00,1.98115,1.9819,1.9806,1.98065,499400000.0
2008-07-31 02:00:00,1.9806,1.9813,1.9797,1.97995,799000000.0
2008-07-31 02:15:00,1.98,1.9804,1.98,1.98015,337100000.0
2008-07-31 02:30:00,1.9801,1.98015,1.9797,1.97975,147800000.0
2008-07-31 02:45:00,1.97975,1.98,1.97825,1.9789,964500000.0
2008-07-31 03:00:00,1.9789,1.97895,1.9785,1.9789,508500000.0
2008-07-31 03:15:00,1.9789,1.9796,1.97875,1.9795,295000000.0
2008-07-31 03:30:00,1.9795,1.9795,1.97875,1.9793,695300000.0
2008-07-31 03:45:00,1.97916,1.9799,1.97906,1.9797,279100000.0
2008-07-31 04:00:00,1.9797,1.9799,1.97925,1.97945,435400001.0
2008-07-31 04:15:00,1.97945,1.98045,1.97925,1.9803,578599999.0
2008-07-31 04:30:00,1.9803,1.98065,1.9803,1.98035,386000000.0
2008-07-31 04:45:00,1.98035,1.9804,1.97946,1.98,342399999.0
2008-07-31 05:00:00,1.97995,1.9803,1.9798,1.9798,1146100000.0
2008-07-31 05:15:00,1.97985,1.9803,1.97985,1.9802,426300000.0
2008-07-31 05:30:00,1.9801,1.9806,1.98,1.98055,317200000.0
2008-07-31 05:45:00,1.98055,1.9813,1.98055,1.98085,551700000.0
2008-07-31 06:00:00,1.9811,1.9811,1.98085,1.9811,218000000.0
2008-07-31 06:15:00,1.9812,1.9813,1.98095,1.981,184000000.0
2008-07-31 06:30:00,1.9809,1.9811,1.98065,1.9809,407300000.0
2008-07-31 06:45:00,1.9808,1.9809,1.98,1.9802,620400001.0
2008-07-31 07:00:00,1.9803,1.98095,1.9797,1.9806,1083000000.0
2008-07-31 07:15:00,1.9806,1.9806,1.9801,1.98035,765900000.0
2008-07-31 07:30:00,1.98035,1.9805,1.97975,1.9799,1305300000.0
2008-07-31 07:45:00,1.9799,1.9802,1.9794,1.98005,1111000002.0
2008-07-31 08:00:00,1.9799,1.9809,1.978,1.9808,2182600000.0
2008-07-31 08:15:00,1.9807,1.98095,1.9797,1.9801,2523900000.0
2008-07-31 08:30:00,1.9801,1.9827,1.98005,1.9823,3158400004.0
2008-07-31 08:45:00,1.9822,1.983,1.9814,1.9822,1981699999.0
2008-07-31 09:00:00,1.98215,1.9834,1.98215,1.98315,2750900000.0
2008-07-31 09:15:00,1.98305,1.9833,1.9812,1.9814,2014799999.0
2008-07-31 09:30:00,1.9813,1.9827,1.9811,1.98195,1643900000.0
2008-07-31 09:45:00,1.98195,1.9826,1.9799,1.9808,2590600002.0
2008-07-31 10:00:00,1.9808,1.9809,1.9803,1.9805,1355500000.0
2008-07-31 10:15:00,1.9805,1.9805,1.97935,1.9796,2417300000.0
2008-07-31 10:30:00,1.9796,1.98035,1.97955,1.9798,2411500000.0
2008-07-31 10:45:00,1.97975,1.98135,1.97975,1.9812,1619700000.0
2008-07-31 11:00:00,1.9812,1.98265,1.98085,1.9822,3229900003.0
2008-07-31 11:15:00,1.9821,1.9826,1.9813,1.9821,3818499998.0
2008-07-31 11:30:00,1.9821,1.9833,1.9819,1.9832,3509799999.0
2008-07-31 11:45:00,1.9831,1.9831,1.9814,1.982,3016099999.0
2008-07-31 12:00:00,1.98205,1.98205,1.981,1.9819,3604000001.0
2008-07-31 12:15:00,1.9819,1.9822,1.9809,1.98155,2574200002.0
2008-07-31 12:30:00,1.98155,1.9819,1.981,1.9817,2760499999.0
2008-07-31 12:45:00,1.98175,1.9818,1.98005,1.9805,3344400000.0
2008-07-31 13:00:00,1.9805,1.9808,1.98015,1.9806,1783700000.0
2008-07-31 13:15:00,1.9806,1.98205,1.9798,1.9816,3534000000.0
2008-07-31 13:30:00,1.9816,1.9819,1.9802,1.9804,2697800001.0
2008-07-31 13:45:00,1.9804,1.9806,1.97985,1.9803,1640500000.0
2008-07-31 14:00:00,1.98025,1.9814,1.9787,1.9789,3851600001.0
2008-07-31 14:15:00,1.97885,1.9794,1.9784,1.9789,3980000000.0
2008-07-31 14:30:00,1.9789,1.9875,1.9789,1.9871,7550500000.0
2008-07-31 14:45:00,1.9871,1.9883,1.9864,1.9875,5597000000.0
2008-07-31 15:00:00,1.9875,1.9929,1.9875,1.99265,6698099998.0
2008-07-31 15:15:00,1.9927,1.9927,1.9904,1.9905,5769599999.0
2008-07-31 15:30:00,1.9905,1.9907,1.98795,1.98835,4671200003.0
2008-07-31 15:45:00,1.98835,1.98855,1.9868,1.98735,4516900000.0
2008-07-31 16:00:00,1.9874,1.9875,1.98565,1.9858,4486400004.0
2008-07-31 16:15:00,1.9858,1.986,1.9844,1.986,4791600000.0
2008-07-31 16:30:00,1.9859,1.98615,1.98325,1.98385,6216999999.0
2008-07-31 16:45:00,1.98385,1.9839,1.98005,1.9811,6391300001.0
2008-07-31 17:00:00,1.9811,1.9814,1.9798,1.9808,5039300000.0
2008-07-31 17:15:00,1.9808,1.9814,1.97985,1.9812,5247699999.0
2008-07-31 17:30:00,1.9812,1.9814,1.9793,1.9803,5070299999.0
2008-07-31 17:45:00,1.98035,1.9812,1.9801,1.9807,3561200000.0
2008-07-31 18:00:00,1.9807,1.981,1.9797,1.9807,2761267500.0
2008-07-31 18:15:00,1.9808,1.982,1.9805,1.9814,2266300000.0
2008-07-31 18:30:00,1.9814,1.98165,1.98055,1.9814,2030300000.0
2008-07-31 18:45:00,1.9814,1.9816,1.98125,1.9815,1143300000.0
2008-07-31 19:00:00,1.9815,1.9819,1.981,1.9817,1921899999.0
2008-07-31 19:15:00,1.9817,1.9825,1.981,1.9824,1672000000.0
2008-07-31 19:30:00,1.98245,1.9829,1.98205,1.9825,1106800000.0
2008-07-31 19:45:00,1.9825,1.9826,1.9818,1.98185,883900000.0
2008-07-31 20:00:00,1.9819,1.9819,1.98155,1.98155,928200000.0
2008-07-31 20:15:00,1.98155,1.9827,1.98095,1.98255,1859500000.0
2008-07-31 20:30:00,1.9826,1.9828,1.98225,1.9825,1176200001.0
2008-07-31 20:45:00,1.9825,1.9829,1.98235,1.9827,1072500000.0
2008-07-31 21:00:00,1.9827,1.983,1.9824,1.9829,666900000.0
2008-07-31 21:15:00,1.9829,1.9833,1.98235,1.98235,1517400001.0
2008-07-31 21:30:00,1.9824,1.98285,1.98205,1.9823,1032400000.0
2008-07-31 21:45:00,1.9823,1.98235,1.9816,1.9821,1045300000.0
2008-07-31 22:00:00,1.9821,1.9828,1.9817,1.9825,1102000000.0
2008-07-31 22:15:00,1.9826,1.98315,1.9824,1.98315,714699999.0
2008-07-31 22:30:00,1.98315,1.98375,1.98305,1.98365,1276599999.0
2008-07-31 22:45:00,1.98365,1.98405,1.98345,1.984,711699999.0
2008-07-31 23:00:00,1.98385,1.98395,1.9835,1.9837,852400000.0
2008-07-31 23:15:00,1.9837,1.9837,1.9834,1.9835,159700000.0
2008-07-31 23:30:00,1.9835,1.9836,1.983,1.9833,247400000.0
2008-07-31 23:45:00,1.9833,1.9836,1.98284,1.98305,142200000.0
2008-08-01 00:00:00,1.9832,1.9833,1.9829,1.9832,159300000.0
2008-08-01 00:15:00,1.9832,1.9832,1.98272,1.98302,276700000.0
2008-08-01 00:30:00,1.983,1.98316,1.98278,1.9831,190200000.0
2008-08-01 00:45:00,1.9831,1.9831,1.9826,1.9827,204600000.0
2008-08-01 01:00:00,1.9827,1.98275,1.9824,1.9827,498900000.0
2008-08-01 01:15:00,1.9826,1.98282,1.98239,1.9827,308500000.0
2008-08-01 01:30:00,1.9827,1.9829,1.98265,1.9829,536800000.0
2008-08-01 01:45:00,1.9829,1.9836,1.9822,1.9826,1197600002.0
2008-08-01 02:00:00,1.9826,1.9828,1.98165,1.9828,1703100001.0
2008-08-01 02:15:00,1.9828,1.9828,1.98085,1.9818,1974999999.0
2008-08-01 02:30:00,1.98185,1.9824,1.9814,1.9823,1053300000.0
2008-08-01 02:45:00,1.9823,1.9824,1.9818,1.9819,1546400000.0
2008-08-01 03:00:00,1.9819,1.982,1.9813,1.9817,2048800000.0
2008-08-01 03:15:00,1.9817,1.982,1.9812,1.982,1367400000.0
2008-08-01 03:30:00,1.982,1.9824,1.9812,1.9815,1526899995.0
2008-08-01 03:45:00,1.9815,1.9816,1.9802,1.98025,1540199991.0
2008-08-01 04:00:00,1.98025,1.98085,1.9802,1.98065,1313499999.0
2008-08-01 04:15:00,1.98065,1.98085,1.98035,1.98065,1225100001.0
2008-08-01 04:30:00,1.98065,1.9813,1.9805,1.9807,1506999989.0
2008-08-01 04:45:00,1.9807,1.98135,1.9807,1.9812,815100002.0
2008-08-01 05:00:00,1.98115,1.9812,1.9811,1.9811,598299998.0
2008-08-01 05:15:00,1.9811,1.9817,1.981,1.98165,663300003.0
2008-08-01 05:30:00,1.98165,1.98225,1.98165,1.98225,1300099998.0
2008-08-01 05:45:00,1.98225,1.9825,1.9822,1.9824,752499999.0
2008-08-01 06:00:00,1.9824,1.9824,1.9818,1.9819,1059500000.0
2008-08-01 06:15:00,1.9819,1.9821,1.9815,1.9818,1140099999.0
2008-08-01 06:30:00,1.9818,1.98245,1.98125,1.98223,1905599997.0
2008-08-01 06:45:00,1.9822,1.9827,1.9821,1.9824,1520199995.0
2008-08-01 07:00:00,1.9824,1.9828,1.98205,1.98205,643537500.0
2008-08-01 07:15:00,1.98205,1.9822,1.981,1.9812,650200001.0
2008-08-01 07:30:00,1.9812,1.9837,1.9808,1.9828,1520900000.0
2008-08-01 07:45:00,1.9828,1.9836,1.9824,1.9832,1408400000.0
2008-08-01 08:00:00,1.9832,1.9837,1.98105,1.9823,2020400000.0
2008-08-01 08:15:00,1.9823,1.9825,1.98205,1.98235,1369800000.0
2008-08-01 08:30:00,1.98235,1.9841,1.98225,1.9825,5085800000.0
2008-08-01 08:45:00,1.9825,1.9828,1.9804,1.98075,4328500005.0
2008-08-01 09:00:00,1.9809,1.981,1.97825,1.9785,6580200002.0
2008-08-01 09:15:00,1.9785,1.9793,1.97535,1.97585,7115000002.0
2008-08-01 09:30:00,1.97585,1.9762,1.9752,1.97555,6139200000.0
2008-08-01 09:45:00,1.97555,1.9758,1.9735,1.97525,4956500001.0
2008-08-01 10:00:00,1.97525,1.9766,1.97415,1.9766,5751299999.0
2008-08-01 10:15:00,1.9766,1.9768,1.97565,1.9757,3303800002.0
2008-08-01 10:30:00,1.9747,1.9769,1.97445,1.97665,3520200000.0
2008-08-01 10:45:00,1.97665,1.9779,1.9764,1.9778,4553400006.0
2008-08-01 11:00:00,1.9778,1.9788,1.9773,1.9775,4444399997.0
2008-08-01 11:15:00,1.97745,1.978,1.977,1.978,3330599999.0
2008-08-01 11:30:00,1.978,1.97855,1.97755,1.97805,1565300001.0
2008-08-01 11:45:00,1.97805,1.97855,1.97585,1.976,3061100000.0
2008-08-01 12:00:00,1.976,1.9765,1.9748,1.9761,2854999998.0
2008-08-01 12:15:00,1.9761,1.9763,1.9737,1.9749,3608500001.0
2008-08-01 12:30:00,1.9749,1.9763,1.9747,1.9762,3561200002.0
2008-08-01 12:45:00,1.9762,1.9763,1.97515,1.9752,2699800000.0
2008-08-01 13:00:00,1.97505,1.9772,1.975,1.9769,3451200001.0
2008-08-01 13:15:00,1.97685,1.9779,1.9766,1.9777,2852300000.0
2008-08-01 13:30:00,1.9777,1.9788,1.9771,1.97845,2927699998.0
2008-08-01 13:45:00,1.9785,1.9787,1.9775,1.9779,3037900000.0
2008-08-01 14:00:00,1.9779,1.9782,1.976,1.97655,3922600000.0
2008-08-01 14:15:00,1.97655,1.97855,1.97635,1.9779,3482600000.0
2008-08-01 14:30:00,1.97772,1.97772,1.9725,1.9737,9350200001.0
2008-08-01 14:45:00,1.97365,1.9748,1.9735,1.9742,5053700003.0
2008-08-01 15:00:00,1.9742,1.9751,1.9736,1.9742,4520700002.0
2008-08-01 15:15:00,1.9742,1.9755,1.9738,1.9738,4775699999.0
2008-08-01 15:30:00,1.9738,1.9753,1.9733,1.9751,4574700000.0
2008-08-01 15:45:00,1.9751,1.9767,1.9751,1.97635,2792200000.0
2008-08-01 16:00:00,1.9763,1.977,1.9746,1.9756,6151799998.0
2008-08-01 16:15:00,1.9756,1.9767,1.9748,1.9757,3927499999.0
2008-08-01 16:30:00,1.9757,1.97585,1.9748,1.9756,3427199997.0
2008-08-01 16:45:00,1.9756,1.9756,1.9736,1.9738,2077000000.0
2008-08-01 17:00:00,1.97385,1.9752,1.9737,1.9746,4010799999.0
2008-08-01 17:15:00,1.97465,1.9749,1.97335,1.97345,2432400000.0
2008-08-01 17:30:00,1.97345,1.9742,1.97315,1.9736,2048800000.0
2008-08-01 17:45:00,1.9735,1.9742,1.9735,1.9741,1290200000.0
2008-08-01 18:00:00,1.97425,1.9743,1.97335,1.9737,1374800000.0
2008-08-01 18:15:00,1.9737,1.9738,1.9727,1.97305,1525100000.0
2008-08-01 18:30:00,1.9731,1.9734,1.97285,1.97285,1082000000.0
2008-08-01 18:45:00,1.9729,1.9738,1.97275,1.97365,1101700000.0
2008-08-01 19:00:00,1.97365,1.974,1.97355,1.974,1589300000.0
2008-08-01 19:15:00,1.97395,1.97435,1.97345,1.9736,660400000.0
2008-08-01 19:30:00,1.9736,1.97425,1.97355,1.97395,984000000.0
2008-08-01 19:45:00,1.97395,1.9746,1.97355,1.97455,1235500000.0
2008-08-01 20:00:00,1.9747,1.9752,1.9745,1.97505,1786500000.0
2008-08-01 20:15:00,1.97505,1.9752,1.97475,1.9748,871600000.0
2008-08-01 20:30:00,1.97475,1.9748,1.9744,1.97465,527400000.0
2008-08-01 20:45:00,1.97465,1.97475,1.97335,1.9736,1097400000.0
2008-08-01 21:00:00,1.97355,1.9742,1.9732,1.97395,935900000.0
2008-08-01 21:15:00,1.97395,1.974,1.9729,1.97335,513500000.0
2008-08-01 21:30:00,1.97335,1.97375,1.9729,1.9734,1046200000.0
2008-08-01 21:45:00,1.9734,1.9737,1.973,1.97325,451900000.0
2008-08-01 22:00:00,1.9734,1.97395,1.97325,1.9738,399800000.0
2008-08-01 22:15:00,1.9738,1.9747,1.97362,1.9747,435599999.0
2008-08-01 22:30:00,1.9747,1.9756,1.9746,1.9753,414900000.0
2008-08-01 22:45:00,1.97535,1.976,1.9745,1.9751,987700001.0
2008-08-04 00:00:00,1.9755,1.9758,1.9753,1.9756,112000000.0
2008-08-04 00:15:00,1.9753,1.9758,1.9753,1.9755,168000000.0
2008-08-04 00:30:00,1.9756,1.9759,1.9749,1.9749,168000000.0
2008-08-04 00:45:00,1.9748,1.975,1.9739,1.9744,168000000.0
2008-08-04 01:00:00,1.9743,1.9744,1.9732,1.9735,224000000.0
2008-08-04 01:15:00,1.9734,1.9745,1.9734,1.9745,252000000.0
2008-08-04 01:30:00,1.9744,1.975,1.9742,1.9749,336000000.0
2008-08-04 01:45:00,1.9748,1.975,1.9747,1.9749,224000000.0
2008-08-04 02:00:00,1.9749,1.9751,1.97475,1.97495,808700000.0
2008-08-04 02:15:00,1.975,1.9752,1.9747,1.97485,624300000.0
2008-08-04 02:30:00,1.97485,1.9755,1.9745,1.9745,815600001.0
2008-08-04 02:45:00,1.9745,1.9755,1.9745,1.9752,771300000.0
2008-08-04 03:00:00,1.9752,1.9754,1.975,1.9752,1024799999.0
2008-08-04 03:15:00,1.9752,1.9753,1.9748,1.9751,657799992.0
2008-08-04 03:30:00,1.9751,1.97525,1.9748,1.9751,357300000.0
2008-08-04 03:45:00,1.9751,1.9756,1.9748,1.9756,1011399996.0
2008-08-04 04:00:00,1.9756,1.97565,1.974,1.97425,1025200001.0
2008-08-04 04:15:00,1.97425,1.9749,1.9741,1.9749,685700000.0
2008-08-04 04:30:00,1.9749,1.97495,1.97452,1.9749,708700006.0
2008-08-04 04:45:00,1.97492,1.97525,1.97471,1.9752,995600002.0
2008-08-04 05:00:00,1.97515,1.9754,1.9751,1.9754,241200001.0
2008-08-04 05:15:00,1.9754,1.9755,1.9751,1.9752,767000000.0
2008-08-04 05:30:00,1.9752,1.9753,1.97488,1.9752,443000000.0
2008-08-04 05:45:00,1.9752,1.9752,1.9749,1.975,582200000.0
2008-08-04 06:00:00,1.975,1.9755,1.975,1.97515,751800000.0
2008-08-04 06:15:00,1.9751,1.9754,1.975,1.975,424100000.0
2008-08-04 06:30:00,1.9749,1.9755,1.97475,1.9752,621500000.0
2008-08-04 06:45:00,1.9752,1.97521,1.9734,1.97355,1186700000.0
2008-08-04 07:00:00,1.9735,1.9742,1.9735,1.974,472600000.0
2008-08-04 07:15:00,1.974,1.9741,1.97355,1.97365,649599999.0
2008-08-04 07:30:00,1.97365,1.9738,1.97345,1.9735,386200000.0
2008-08-04 07:45:00,1.9735,1.9746,1.9735,1.9735,670100000.0
2008-08-04 08:00:00,1.9735,1.97365,1.9715,1.9718,2400499998.0
2008-08-04 08:15:00,1.9718,1.9721,1.971,1.97105,1552500000.0
2008-08-04 08:30:00,1.97105,1.9716,1.9703,1.97045,1955400000.0
2008-08-04 08:45:00,1.9704,1.9711,1.9701,1.9709,1902100000.0
2008-08-04 09:00:00,1.9709,1.9711,1.97025,1.9708,2247900000.0
2008-08-04 09:15:00,1.97085,1.9719,1.9706,1.971,2899499997.0
2008-08-04 09:30:00,1.971,1.9714,1.97,1.97015,2512399999.0
2008-08-04 09:45:00,1.97015,1.9703,1.96835,1.9689,5114600002.0
2008-08-04 10:00:00,1.96895,1.96975,1.96885,1.9693,3943300003.0
2008-08-04 10:15:00,1.9693,1.9694,1.9685,1.9685,2882000001.0
2008-08-04 10:30:00,1.96855,1.9703,1.96835,1.9696,3226735000.0
2008-08-04 10:45:00,1.9696,1.97,1.9689,1.9691,3384900000.0
2008-08-04 11:00:00,1.9691,1.9692,1.96855,1.96875,2768400001.0
2008-08-04 11:15:00,1.96875,1.9695,1.96855,1.9691,2483400000.0
2008-08-04 11:30:00,1.96905,1.9703,1.968,1.968,4107200000.0
2008-08-04 11:45:00,1.96805,1.9691,1.96755,1.96865,3500600003.0
2008-08-04 12:00:00,1.96865,1.96945,1.9668,1.9674,3496599999.0
2008-08-04 12:15:00,1.9674,1.9688,1.9671,1.9687,2289400000.0
2008-08-04 12:30:00,1.9687,1.96955,1.9681,1.9691,2597300000.0
2008-08-04 12:45:00,1.9691,1.96935,1.96785,1.968,3230400000.0
2008-08-04 13:00:00,1.968,1.96865,1.9674,1.9678,4103399999.0
2008-08-04 13:15:00,1.9678,1.96815,1.96715,1.96715,2978800000.0
2008-08-04 13:30:00,1.96715,1.9683,1.96675,1.96795,2634199999.0
2008-08-04 13:45:00,1.96795,1.968,1.9672,1.9675,923600000.0
2008-08-04 14:00:00,1.9675,1.9675,1.96625,1.96625,3113600000.0
2008-08-04 14:15:00,1.96625,1.9667,1.9659,1.96635,3971200002.0
2008-08-04 14:30:00,1.96635,1.9664,1.9652,1.9658,3587600000.0
2008-08-04 14:45:00,1.9658,1.9666,1.9653,1.9661,2566500000.0
2008-08-04 15:00:00,1.96615,1.9674,1.96595,1.9668,4186999998.0
2008-08-04 15:15:00,1.96685,1.9676,1.9662,1.9674,2310400000.0
2008-08-04 15:30:00,1.9674,1.96745,1.9662,1.9669,2509100000.0
2008-08-04 15:45:00,1.96695,1.9692,1.96695,1.9683,3046500000.0
2008-08-04 16:00:00,1.96825,1.96965,1.96745,1.9694,4909700002.0
2008-08-04 16:15:00,1.9694,1.9718,1.9694,1.97,5802354820.0
2008-08-04 16:30:00,1.97,1.9704,1.96925,1.9694,4500100003.0
2008-08-04 16:45:00,1.96945,1.9695,1.9655,1.9656,5960300002.0
2008-08-04 17:00:00,1.96565,1.9665,1.9651,1.9657,5416335003.0
2008-08-04 17:15:00,1.9657,1.9661,1.9643,1.9649,4474499999.0
2008-08-04 17:30:00,1.96485,1.9651,1.96085,1.9617,5789000002.0
2008-08-04 17:45:00,1.9617,1.96185,1.96025,1.9604,4605600004.0
2008-08-04 18:00:00,1.9604,1.9613,1.95995,1.961,3828200000.0
2008-08-04 18:15:00,1.961,1.9623,1.96095,1.96155,3047199999.0
2008-08-04 18:30:00,1.96155,1.9623,1.9612,1.9616,2495300002.0
2008-08-04 18:45:00,1.9616,1.9623,1.96117,1.9623,2645300000.0
2008-08-04 19:00:00,1.96225,1.96225,1.9614,1.9618,1452699999.0
2008-08-04 19:15:00,1.9618,1.9623,1.9617,1.96195,1833100004.0
2008-08-04 19:30:00,1.962,1.9624,1.96175,1.9622,1595599999.0
2008-08-04 19:45:00,1.9622,1.9624,1.9621,1.9622,2286799998.0
2008-08-04 20:00:00,1.96225,1.9628,1.96215,1.96255,2397300012.0
2008-08-04 20:15:00,1.96255,1.9628,1.96225,1.9623,1854200001.0
2008-08-04 20:30:00,1.96225,1.9629,1.962,1.96285,1587900000.0
2008-08-04 20:45:00,1.9628,1.96355,1.9626,1.96305,2108900000.0
2008-08-04 21:00:00,1.96305,1.9634,1.9628,1.96335,1311700001.0
2008-08-04 21:15:00,1.96335,1.9636,1.96315,1.9633,1527199998.0
2008-08-04 21:30:00,1.9633,1.9634,1.9631,1.96335,561800000.0
2008-08-04 21:45:00,1.96335,1.96335,1.96235,1.9629,1385300000.0
2008-08-04 22:00:00,1.9629,1.9629,1.9621,1.9624,759200000.0
2008-08-04 22:15:00,1.9624,1.9631,1.9624,1.96275,952000000.0
2008-08-04 22:30:00,1.96275,1.96305,1.96225,1.96235,667500000.0
2008-08-04 22:45:00,1.96235,1.96265,1.96185,1.9622,811600000.0
2008-08-04 23:00:00,1.9622,1.9622,1.96105,1.9614,290600000.0
2008-08-04 23:15:00,1.9614,1.9614,1.96095,1.96115,198800000.0
2008-08-04 23:30:00,1.9611,1.96128,1.96063,1.96095,346000000.0
2008-08-04 23:45:00,1.961,1.9613,1.96095,1.961,178100000.0
2008-08-05 00:00:00,1.9612,1.9614,1.961,1.96137,253200000.0
2008-08-05 00:15:00,1.9613,1.9615,1.96085,1.9612,372100000.0
2008-08-05 00:30:00,1.9614,1.9616,1.96095,1.9614,229800000.0
2008-08-05 00:45:00,1.9614,1.96215,1.9614,1.96205,134900000.0
2008-08-05 01:00:00,1.96205,1.9624,1.9619,1.9621,165000000.0
2008-08-05 01:15:00,1.96205,1.9624,1.96171,1.9621,298600000.0
2008-08-05 01:30:00,1.9621,1.9622,1.9612,1.9612,924800000.0
2008-08-05 01:45:00,1.9612,1.962,1.96059,1.96105,543100000.0
2008-08-05 02:00:00,1.9612,1.9612,1.9603,1.9604,1132700000.0
2008-08-05 02:15:00,1.96035,1.96065,1.9602,1.96045,665700000.0
2008-08-05 02:30:00,1.9605,1.9606,1.96,1.96005,995400000.0
2008-08-05 02:45:00,1.96005,1.9606,1.9599,1.9603,1128500000.0
2008-08-05 03:00:00,1.9603,1.96075,1.9603,1.9604,876800000.0
2008-08-05 03:15:00,1.9604,1.96075,1.96025,1.96075,542800000.0
2008-08-05 03:30:00,1.96075,1.9609,1.9588,1.9588,1513599999.0
2008-08-05 03:45:00,1.9588,1.95915,1.9583,1.959,1459660345.0
2008-08-05 04:00:00,1.959,1.9592,1.9587,1.9588,660300000.0
2008-08-05 04:15:00,1.9588,1.9595,1.9587,1.9591,633200000.0
2008-08-05 04:30:00,1.9591,1.9592,1.9587,1.9588,216900000.0
2008-08-05 04:45:00,1.95865,1.9596,1.95857,1.95945,334400000.0
2008-08-05 05:00:00,1.9596,1.9601,1.95911,1.95975,797500000.0
2008-08-05 05:15:00,1.95975,1.9603,1.95965,1.9598,657600000.0
2008-08-05 05:30:00,1.95975,1.9601,1.95936,1.9601,264000000.0
2008-08-05 05:45:00,1.96,1.9601,1.95945,1.95955,274900000.0
2008-08-05 06:00:00,1.95955,1.9605,1.95955,1.96035,969100000.0
2008-08-05 06:15:00,1.96025,1.96035,1.9598,1.96005,1070400002.0
2008-08-05 06:30:00,1.96005,1.96005,1.95865,1.95965,1045399999.0
2008-08-05 06:45:00,1.9597,1.9602,1.95928,1.96005,1471500000.0
2008-08-05 07:00:00,1.9601,1.96035,1.95935,1.9598,1361100003.0
2008-08-05 07:15:00,1.9598,1.9598,1.95885,1.9592,1604800000.0
2008-08-05 07:30:00,1.9592,1.95935,1.95815,1.95855,1583700001.0
2008-08-05 07:45:00,1.95855,1.96,1.9585,1.95855,2783900001.0
2008-08-05 08:00:00,1.95855,1.9596,1.9582,1.95825,1833600000.0
2008-08-05 08:15:00,1.9583,1.9594,1.9581,1.9583,1741800000.0
2008-08-05 08:30:00,1.9584,1.9586,1.95605,1.9563,3201500000.0
2008-08-05 08:45:00,1.9563,1.95795,1.9563,1.9578,2517300002.0
2008-08-05 09:00:00,1.9578,1.9578,1.95575,1.9565,6071900003.0
2008-08-05 09:15:00,1.9565,1.9583,1.95625,1.9577,4396300004.0
2008-08-05 09:30:00,1.95775,1.95905,1.95665,1.9574,5869400011.0
2008-08-05 09:45:00,1.95745,1.9585,1.9546,1.9553,6287300014.0
2008-08-05 10:00:00,1.9553,1.957,1.955,1.95625,6467400012.0
2008-08-05 10:15:00,1.9562,1.9562,1.9532,1.9535,9348764004.0
2008-08-05 10:30:00,1.95325,1.95655,1.9525,1.95565,8453800004.0
2008-08-05 10:45:00,1.9556,1.95685,1.95505,1.95645,5852200004.0
2008-08-05 11:00:00,1.95645,1.95745,1.95595,1.9569,3974802501.0
2008-08-05 11:15:00,1.9569,1.9571,1.95595,1.9565,4408700007.0
2008-08-05 11:30:00,1.95655,1.9578,1.95615,1.95745,4710999999.0
2008-08-05 11:45:00,1.95745,1.9582,1.9564,1.9566,4040600003.0
2008-08-05 12:00:00,1.9566,1.9571,1.9558,1.95645,4241500001.0
2008-08-05 12:15:00,1.95645,1.957,1.9555,1.9569,6834200003.0
2008-08-05 12:30:00,1.95695,1.9573,1.955,1.95515,6556200001.0
2008-08-05 12:45:00,1.95515,1.9558,1.9545,1.9548,4383499999.0
2008-08-05 13:00:00,1.9548,1.95505,1.9535,1.95375,6090500020.0
2008-08-05 13:15:00,1.95375,1.9544,1.953,1.9533,4744500000.0
2008-08-05 13:30:00,1.95325,1.9534,1.95245,1.953,4309400002.0
2008-08-05 13:45:00,1.953,1.954,1.9526,1.95335,3599700001.0
2008-08-05 14:00:00,1.95335,1.9546,1.9533,1.9535,5431400002.0
2008-08-05 14:15:00,1.9535,1.955,1.9535,1.95385,6263100005.0
2008-08-05 14:30:00,1.9539,1.95455,1.9536,1.9536,5860600000.0
2008-08-05 14:45:00,1.9536,1.9548,1.95355,1.95465,3569400000.0
2008-08-05 15:00:00,1.95465,1.9558,1.95445,1.9552,6303100002.0
2008-08-05 15:15:00,1.95515,1.95565,1.9544,1.9554,5614500003.0
2008-08-05 15:30:00,1.9554,1.95635,1.95495,1.9563,4082100002.0
2008-08-05 15:45:00,1.95625,1.9567,1.95535,1.9563,4965399999.0
2008-08-05 16:00:00,1.95625,1.95645,1.9552,1.95525,4927300002.0
2008-08-05 16:15:00,1.95525,1.9557,1.95515,1.9556,4965200012.0
2008-08-05 16:30:00,1.9556,1.9569,1.9555,1.9566,4888700000.0
2008-08-05 16:45:00,1.9566,1.9566,1.9547,1.9549,5876700000.0
2008-08-05 17:00:00,1.9549,1.9553,1.9537,1.9541,6518899999.0
2008-08-05 17:15:00,1.9541,1.9543,1.95295,1.9532,5725100004.0
2008-08-05 17:30:00,1.9532,1.95475,1.9528,1.9533,5356600000.0
2008-08-05 17:45:00,1.9533,1.9538,1.9529,1.95305,3637600000.0
2008-08-05 18:00:00,1.95305,1.9534,1.9527,1.9529,2823800001.0
2008-08-05 18:15:00,1.9529,1.9535,1.9527,1.9528,2293100000.0
2008-08-05 18:30:00,1.9528,1.953,1.9521,1.95285,3566800000.0
2008-08-05 18:45:00,1.95285,1.9529,1.9523,1.9525,1727300000.0
2008-08-05 19:00:00,1.95255,1.9534,1.9525,1.9534,1096800000.0
2008-08-05 19:15:00,1.9534,1.9539,1.9528,1.9528,2622200001.0
2008-08-05 19:30:00,1.9528,1.9533,1.95245,1.95275,2260300001.0
2008-08-05 19:45:00,1.95275,1.9532,1.9523,1.95275,1324800001.0
2008-08-05 20:00:00,1.9527,1.95465,1.9521,1.95465,3486100001.0
2008-08-05 20:15:00,1.95465,1.9574,1.95345,1.95525,6155100009.0
2008-08-05 20:30:00,1.95525,1.9565,1.9546,1.9553,3256300008.0
2008-08-05 20:45:00,1.9553,1.9568,1.95505,1.9559,3528399999.0
2008-08-05 21:00:00,1.9559,1.9565,1.95525,1.95645,2729499998.0
2008-08-05 21:15:00,1.95645,1.9568,1.9563,1.9567,978600000.0
2008-08-05 21:30:00,1.9567,1.9571,1.9561,1.95615,1083500000.0
2008-08-05 21:45:00,1.95615,1.9565,1.95605,1.95625,1069399999.0
2008-08-05 22:00:00,1.95625,1.9564,1.95485,1.95485,1037000000.0
2008-08-05 22:15:00,1.95495,1.9555,1.95445,1.9545,591000000.0
2008-08-05 22:30:00,1.9545,1.9548,1.95445,1.95455,503900000.0
2008-08-05 22:45:00,1.95455,1.95485,1.95445,1.9546,375700000.0
2008-08-05 23:00:00,1.9546,1.95495,1.95415,1.95415,414000000.0
2008-08-05 23:15:00,1.95415,1.9544,1.954,1.954,109900000.0
2008-08-05 23:30:00,1.954,1.9545,1.9538,1.9538,426600000.0
2008-08-05 23:45:00,1.95375,1.9538,1.9527,1.9529,303200000.0
2008-08-06 00:00:00,1.9528,1.9533,1.9528,1.9533,412000000.0
2008-08-06 00:15:00,1.9532,1.9535,1.95315,1.9534,243000000.0
2008-08-06 00:30:00,1.9534,1.95415,1.95335,1.95375,276400000.0
2008-08-06 00:45:00,1.95375,1.9545,1.95316,1.9544,239900000.0
2008-08-06 01:00:00,1.9544,1.9549,1.9542,1.9542,577900000.0
2008-08-06 01:15:00,1.95425,1.9551,1.9542,1.9549,518500000.0
2008-08-06 01:30:00,1.9549,1.9556,1.95475,1.9556,778900000.0
2008-08-06 01:45:00,1.9555,1.9556,1.95495,1.9553,948300000.0
2008-08-06 02:00:00,1.9553,1.9565,1.95515,1.9561,1113000000.0
2008-08-06 02:15:00,1.9561,1.9562,1.95574,1.9559,545200000.0
2008-08-06 02:30:00,1.9561,1.9563,1.956,1.95605,551400000.0
2008-08-06 02:45:00,1.95605,1.9562,1.9557,1.95585,375299999.0
2008-08-06 03:00:00,1.95585,1.956,1.9555,1.9555,345000000.0
2008-08-06 03:15:00,1.9555,1.9555,1.9548,1.9552,1040900000.0
2008-08-06 03:30:00,1.9552,1.95565,1.9552,1.95555,254800000.0
2008-08-06 03:45:00,1.95555,1.9561,1.9553,1.95553,719300000.0
2008-08-06 04:00:00,1.95565,1.9562,1.9553,1.95595,862900000.0
2008-08-06 04:15:00,1.956,1.956,1.954,1.9545,2303500002.0
2008-08-06 04:30:00,1.9545,1.9554,1.9544,1.9554,805686300.0
2008-08-06 04:45:00,1.95545,1.9558,1.95535,1.9557,236200000.0
2008-08-06 05:00:00,1.9557,1.95583,1.95525,1.9556,464200000.0
2008-08-06 05:15:00,1.9557,1.9562,1.95553,1.956,304200000.0
2008-08-06 05:30:00,1.956,1.95685,1.9559,1.95615,513400000.0
2008-08-06 05:45:00,1.95615,1.9569,1.95605,1.9562,1275200003.0
2008-08-06 06:00:00,1.95625,1.9572,1.95625,1.9571,1327500003.0
2008-08-06 06:15:00,1.9571,1.9571,1.9562,1.9565,474600000.0
2008-08-06 06:30:00,1.9566,1.9566,1.95597,1.95615,881800000.0
2008-08-06 06:45:00,1.9564,1.9572,1.95626,1.9571,773800000.0
2008-08-06 07:00:00,1.9571,1.9575,1.95692,1.95707,1169900000.0
2008-08-06 07:15:00,1.9572,1.9573,1.9567,1.9568,1395600000.0
2008-08-06 07:30:00,1.9568,1.9577,1.95675,1.9576,1845700000.0
2008-08-06 07:45:00,1.9576,1.95785,1.9556,1.9556,1947200000.0
2008-08-06 08:00:00,1.9556,1.956,1.9551,1.95515,1379300000.0
2008-08-06 08:15:00,1.95515,1.9559,1.95505,1.9555,1382800000.0
2008-08-06 08:30:00,1.9555,1.9582,1.9555,1.9581,2026900000.0
2008-08-06 08:45:00,1.9582,1.9596,1.95625,1.95655,3532700004.0
2008-08-06 09:00:00,1.9566,1.9576,1.9562,1.95645,3157600002.0
2008-08-06 09:15:00,1.95645,1.957,1.9563,1.95655,2331100000.0
2008-08-06 09:30:00,1.9565,1.957,1.9553,1.9559,3894200001.0
2008-08-06 09:45:00,1.95595,1.9567,1.95575,1.95645,3381599999.0
2008-08-06 10:00:00,1.95645,1.95665,1.9555,1.9557,4361999999.0
2008-08-06 10:15:00,1.9557,1.95615,1.9555,1.9555,3315399999.0
2008-08-06 10:30:00,1.9555,1.9555,1.9527,1.95315,7336900010.0
2008-08-06 10:45:00,1.9532,1.9534,1.9524,1.9529,4067300004.0
2008-08-06 11:00:00,1.9529,1.954,1.9529,1.954,3921100000.0
2008-08-06 11:15:00,1.954,1.9548,1.9538,1.9541,5281100006.0
2008-08-06 11:30:00,1.95415,1.9549,1.95385,1.95465,6819400001.0
2008-08-06 11:45:00,1.95465,1.9552,1.95415,1.9548,4528399998.0
2008-08-06 12:00:00,1.9548,1.9548,1.95357,1.95385,6992100001.0
2008-08-06 12:15:00,1.95385,1.9546,1.95365,1.954,6195699995.0
2008-08-06 12:30:00,1.954,1.9542,1.9531,1.95375,6032000014.0
2008-08-06 12:45:00,1.95375,1.95425,1.9531,1.95385,5706300005.0
2008-08-06 13:00:00,1.95385,1.954,1.9534,1.9536,3225900000.0
2008-08-06 13:15:00,1.9536,1.954,1.95325,1.9535,3069000000.0
2008-08-06 13:30:00,1.9535,1.9536,1.952,1.95335,4743499999.0
2008-08-06 13:45:00,1.95335,1.95475,1.9533,1.95445,6143300002.0
2008-08-06 14:00:00,1.95445,1.95445,1.95325,1.95425,4948000001.0
2008-08-06 14:15:00,1.9542,1.9544,1.95315,1.95325,3605100000.0
2008-08-06 14:30:00,1.95325,1.9536,1.95175,1.95215,8045300000.0
2008-08-06 14:45:00,1.9522,1.9528,1.9516,1.95215,6972300003.0
2008-08-06 15:00:00,1.9522,1.95245,1.9501,1.9509,8757000008.0
2008-08-06 15:15:00,1.9509,1.95175,1.95015,1.95075,10675500011.0
2008-08-06 15:30:00,1.95075,1.95135,1.94895,1.9491,8356600015.0
2008-08-06 15:45:00,1.94915,1.9508,1.94905,1.9501,7886933750.0
2008-08-06 16:00:00,1.95005,1.9513,1.9495,1.95095,7405600001.0
2008-08-06 16:15:00,1.951,1.9513,1.95045,1.9505,5094399996.0
2008-08-06 16:30:00,1.9505,1.9515,1.9503,1.9507,7108799997.0
2008-08-06 16:45:00,1.9507,1.9508,1.9496,1.95055,5647300001.0
2008-08-06 17:00:00,1.9506,1.9512,1.9493,1.9495,6219967500.0
2008-08-06 17:15:00,1.94945,1.9495,1.9477,1.9478,6902999993.0
2008-08-06 17:30:00,1.9478,1.949,1.9467,1.9471,6868300001.0
2008-08-06 17:45:00,1.94715,1.9483,1.94705,1.9477,3254999999.0
2008-08-06 18:00:00,1.94775,1.9491,1.9477,1.9488,4874900008.0
2008-08-06 18:15:00,1.9487,1.9496,1.94805,1.9482,3318500009.0
2008-08-06 18:30:00,1.9482,1.9494,1.9481,1.94895,5308400004.0
2008-08-06 18:45:00,1.94895,1.94985,1.9485,1.94945,4942100002.0
2008-08-06 19:00:00,1.94945,1.95,1.94945,1.94975,4066400008.0
2008-08-06 19:15:00,1.94975,1.95,1.94865,1.94915,3510800007.0
2008-08-06 19:30:00,1.94915,1.94945,1.94865,1.9492,2945600007.0
2008-08-06 19:45:00,1.9492,1.94975,1.949,1.9497,2173900005.0
2008-08-06 20:00:00,1.9497,1.9497,1.94855,1.94915,3051299998.0
2008-08-06 20:15:00,1.94915,1.9495,1.9487,1.9491,1334700000.0
2008-08-06 20:30:00,1.9493,1.9493,1.94785,1.9485,3088900006.0
2008-08-06 20:45:00,1.9485,1.9487,1.94715,1.94745,3953300000.0
2008-08-06 21:00:00,1.94745,1.9476,1.9469,1.947,1756700001.0
2008-08-06 21:15:00,1.947,1.94755,1.9467,1.9468,1776400002.0
2008-08-06 21:30:00,1.9468,1.9483,1.9468,1.94735,2389100000.0
2008-08-06 21:45:00,1.94735,1.94775,1.94694,1.9471,1390800000.0
2008-08-06 22:00:00,1.94705,1.9472,1.9466,1.9469,600300000.0
2008-08-06 22:15:00,1.9469,1.9478,1.9469,1.9476,850000000.0
2008-08-06 22:30:00,1.9477,1.9478,1.94755,1.9476,477900000.0
2008-08-06 22:45:00,1.9475,1.9478,1.9475,1.9477,656200000.0
2008-08-06 23:00:00,1.9477,1.9477,1.94695,1.94695,237300000.0
2008-08-06 23:15:00,1.947,1.94775,1.947,1.9477,187500000.0
2008-08-06 23:30:00,1.9477,1.9483,1.9476,1.94775,510200000.0
2008-08-06 23:45:00,1.94775,1.9478,1.9469,1.947,326000000.0
2008-08-07 00:00:00,1.94705,1.9471,1.94663,1.94695,333500000.0
2008-08-07 00:15:00,1.9469,1.9474,1.9469,1.9469,425900000.0
2008-08-07 00:30:00,1.94713,1.948,1.94691,1.94765,410400000.0
2008-08-07 00:45:00,1.9477,1.94782,1.9475,1.9475,436600003.0
2008-08-07 01:00:00,1.9475,1.9478,1.9475,1.9475,483100000.0
2008-08-07 01:15:00,1.94755,1.94755,1.9473,1.9475,328900000.0
2008-08-07 01:30:00,1.94755,1.9482,1.94755,1.9481,1834800004.0
2008-08-07 01:45:00,1.9482,1.9482,1.94765,1.94765,1173900000.0
2008-08-07 02:00:00,1.94765,1.94915,1.94765,1.9486,1008300001.0
2008-08-07 02:15:00,1.9486,1.949,1.94825,1.94825,873000001.0
2008-08-07 02:30:00,1.94825,1.94915,1.948,1.94905,928800000.0
2008-08-07 02:45:00,1.94896,1.9495,1.9488,1.94885,1631700003.0
2008-08-07 03:00:00,1.94885,1.9489,1.9478,1.948,1049100000.0
2008-08-07 03:15:00,1.94795,1.94795,1.9474,1.9474,1184700001.0
2008-08-07 03:30:00,1.9474,1.9487,1.9474,1.9483,1193600000.0
2008-08-07 03:45:00,1.9484,1.9486,1.9481,1.9485,689500001.0
2008-08-07 04:00:00,1.9486,1.9487,1.94815,1.94825,858699996.0
2008-08-07 04:15:00,1.94825,1.9493,1.9482,1.9493,1759300000.0
2008-08-07 04:30:00,1.9493,1.9493,1.9486,1.9491,753800000.0
2008-08-07 04:45:00,1.9491,1.9491,1.9487,1.94875,316000001.0
2008-08-07 05:00:00,1.9487,1.9487,1.94761,1.9482,1119000000.0
2008-08-07 05:15:00,1.9482,1.9486,1.9482,1.9485,654900000.0
2008-08-07 05:30:00,1.9485,1.9485,1.948,1.9481,889800000.0
2008-08-07 05:45:00,1.9481,1.9483,1.94765,1.94775,1147100000.0
2008-08-07 06:00:00,1.9478,1.9478,1.94699,1.9473,556000000.0
2008-08-07 06:15:00,1.9473,1.948,1.9473,1.948,1328100001.0
2008-08-07 06:30:00,1.94795,1.94805,1.9474,1.9478,1156299999.0
2008-08-07 06:45:00,1.9478,1.9493,1.9477,1.94895,1197500001.0
2008-08-07 07:00:00,1.9489,1.94905,1.9478,1.948,1308000001.0
2008-08-07 07:15:00,1.948,1.948,1.94745,1.9475,1025100001.0
2008-08-07 07:30:00,1.9475,1.9487,1.94704,1.94785,2102100001.0
2008-08-07 07:45:00,1.94785,1.94865,1.9475,1.9484,3145399999.0
2008-08-07 08:00:00,1.9484,1.9488,1.9474,1.9486,2673968757.0
2008-08-07 08:15:00,1.9486,1.9516,1.9484,1.95065,5098500008.0
2008-08-07 08:30:00,1.95065,1.95115,1.94965,1.9501,2986099999.0
2008-08-07 08:45:00,1.9501,1.9514,1.9498,1.9498,1467700000.0
2008-08-07 09:00:00,1.94975,1.9507,1.9493,1.95025,1518000000.0
2008-08-07 09:15:00,1.9503,1.9507,1.94855,1.94885,2858254000.0
2008-08-07 09:30:00,1.94885,1.94995,1.9485,1.94965,3604100001.0
2008-08-07 09:45:00,1.94965,1.9505,1.9491,1.95015,3298900000.0
2008-08-07 10:00:00,1.9502,1.9515,1.94955,1.9503,5160100000.0
2008-08-07 10:15:00,1.9503,1.95035,1.94935,1.9494,2437500000.0
2008-08-07 10:30:00,1.9495,1.9499,1.9487,1.9488,2635899999.0
2008-08-07 10:45:00,1.9488,1.95025,1.94875,1.9502,2576900001.0
2008-08-07 11:00:00,1.9503,1.9514,1.94985,1.9508,3373800001.0
2008-08-07 11:15:00,1.95065,1.9513,1.9505,1.95115,3960199998.0
2008-08-07 11:30:00,1.95115,1.9521,1.9511,1.9518,4582600000.0
2008-08-07 11:45:00,1.9518,1.9521,1.9512,1.95145,3476599999.0
2008-08-07 12:00:00,1.9515,1.95155,1.95065,1.95105,2587300000.0
2008-08-07 12:15:00,1.95105,1.95135,1.9505,1.95105,3550600000.0
2008-08-07 12:30:00,1.95105,1.9512,1.9502,1.951,4283900000.0
2008-08-07 12:45:00,1.951,1.95175,1.9501,1.9507,3814850000.0
2008-08-07 13:00:00,1.95072,1.95165,1.9501,1.95135,2291400001.0
2008-08-07 13:15:00,1.9514,1.95325,1.9513,1.9527,2959200000.0
2008-08-07 13:30:00,1.9527,1.95295,1.95205,1.95215,1527000000.0
2008-08-07 13:45:00,1.9523,1.9524,1.95175,1.95175,3728800000.0
2008-08-07 14:00:00,1.9518,1.9529,1.95175,1.95195,4145799999.0
2008-08-07 14:15:00,1.952,1.9526,1.9514,1.9518,4968400001.0
2008-08-07 14:30:00,1.9518,1.9538,1.9494,1.9504,8361600001.0
2008-08-07 14:45:00,1.9504,1.9507,1.94705,1.9474,8325100004.0
2008-08-07 15:00:00,1.9473,1.9477,1.9456,1.94755,7146199982.0
2008-08-07 15:15:00,1.94755,1.94765,1.94555,1.94665,6892899995.0
2008-08-07 15:30:00,1.9467,1.9469,1.946,1.9463,5768100002.0
2008-08-07 15:45:00,1.9463,1.9464,1.94515,1.94565,5328699998.0
2008-08-07 16:00:00,1.9457,1.94575,1.942,1.9435,5743199998.0
2008-08-07 16:15:00,1.94345,1.9435,1.942,1.943,3566600000.0
2008-08-07 16:30:00,1.943,1.9454,1.9424,1.9448,3750099999.0
2008-08-07 16:45:00,1.9448,1.9452,1.94395,1.9443,3922200000.0
2008-08-07 17:00:00,1.94435,1.9453,1.9439,1.9448,3787900000.0
2008-08-07 17:15:00,1.9448,1.9453,1.9444,1.94505,5196100004.0
2008-08-07 17:30:00,1.94505,1.9452,1.9435,1.9441,4012100001.0
2008-08-07 17:45:00,1.9441,1.9441,1.94245,1.94375,4570600000.0
2008-08-07 18:00:00,1.9437,1.9457,1.9437,1.9455,4019900000.0
2008-08-07 18:15:00,1.94545,1.9455,1.94435,1.94485,1508300000.0
2008-08-07 18:30:00,1.9448,1.9449,1.94265,1.9433,3024900000.0
2008-08-07 18:45:00,1.9433,1.9447,1.94225,1.94455,2721500000.0
2008-08-07 19:00:00,1.94465,1.9455,1.9442,1.945,3180299999.0
2008-08-07 19:15:00,1.945,1.94545,1.9448,1.9449,1706200000.0
2008-08-07 19:30:00,1.94485,1.94495,1.9428,1.94295,1956700000.0
2008-08-07 19:45:00,1.94295,1.944,1.9428,1.94375,1376200000.0
2008-08-07 20:00:00,1.9437,1.9437,1.943,1.943,1470500000.0
2008-08-07 20:15:00,1.943,1.94375,1.94285,1.9435,2138900000.0
2008-08-07 20:30:00,1.9436,1.9437,1.9427,1.9436,2560200000.0
2008-08-07 20:45:00,1.94365,1.944,1.943,1.94345,1955600000.0
2008-08-07 21:00:00,1.9435,1.9435,1.9428,1.94285,1354200000.0
2008-08-07 21:15:00,1.94285,1.94335,1.9426,1.9428,1143800000.0
2008-08-07 21:30:00,1.94263,1.9442,1.94234,1.94305,1424900000.0
2008-08-07 21:45:00,1.94305,1.9431,1.942,1.9426,1340100000.0
2008-08-07 22:00:00,1.94255,1.943,1.9422,1.94285,847100000.0
2008-08-07 22:15:00,1.94285,1.94375,1.94247,1.94375,534100000.0
2008-08-07 22:30:00,1.9437,1.9438,1.94335,1.94355,847900001.0
2008-08-07 22:45:00,1.94355,1.9439,1.94335,1.9439,484400000.0
2008-08-07 23:00:00,1.9437,1.94375,1.94333,1.94361,333800000.0
2008-08-07 23:15:00,1.94355,1.9438,1.9435,1.9437,198200000.0
2008-08-07 23:30:00,1.9437,1.9438,1.9434,1.94345,334000000.0
2008-08-07 23:45:00,1.9434,1.94345,1.943,1.9431,264000000.0
2008-08-08 00:00:00,1.9431,1.94332,1.94281,1.9431,375300001.0
2008-08-08 00:15:00,1.9433,1.9434,1.94265,1.9431,235200000.0
2008-08-08 00:30:00,1.9431,1.9434,1.94299,1.9434,397900000.0
2008-08-08 00:45:00,1.9433,1.94345,1.94308,1.94335,631400000.0
2008-08-08 01:00:00,1.9433,1.9437,1.9428,1.9429,1075300001.0
2008-08-08 01:15:00,1.9429,1.9432,1.94269,1.9431,265200000.0
2008-08-08 01:30:00,1.9431,1.94375,1.9431,1.9434,813500000.0
2008-08-08 01:45:00,1.9434,1.9436,1.9429,1.9433,692600000.0
2008-08-08 02:00:00,1.9433,1.9433,1.94,1.9402,2490900002.0
2008-08-08 02:15:00,1.9402,1.9404,1.93785,1.9383,2417900006.0
2008-08-08 02:30:00,1.9384,1.93945,1.938,1.939,1692799997.0
2008-08-08 02:45:00,1.939,1.93945,1.93795,1.93815,1438300002.0
2008-08-08 03:00:00,1.93815,1.9387,1.9377,1.9377,1107700000.0
2008-08-08 03:15:00,1.93775,1.93775,1.93505,1.9363,3250099996.0
2008-08-08 03:30:00,1.9365,1.9379,1.93575,1.9373,2376400004.0
2008-08-08 03:45:00,1.9373,1.9373,1.93625,1.9367,1590400000.0
2008-08-08 04:00:00,1.9367,1.9372,1.93624,1.937,517277500.0
2008-08-08 04:15:00,1.937,1.93725,1.93485,1.93545,1476820001.0
2008-08-08 04:30:00,1.93545,1.9356,1.93075,1.93125,2680872503.0
2008-08-08 04:45:00,1.9312,1.9329,1.93105,1.9325,2455600001.0
2008-08-08 05:00:00,1.9325,1.9325,1.93015,1.93015,1512485001.0
2008-08-08 05:15:00,1.93015,1.93015,1.927,1.9289,3257302502.0
2008-08-08 05:30:00,1.9288,1.9297,1.9283,1.9285,2273867495.0
2008-08-08 05:45:00,1.9285,1.93025,1.9282,1.9296,1611650001.0
2008-08-08 06:00:00,1.9296,1.9304,1.9291,1.9302,1860135000.0
2008-08-08 06:15:00,1.9302,1.93175,1.92985,1.931,1361300000.0
2008-08-08 06:30:00,1.931,1.9316,1.9299,1.9309,1765700002.0
2008-08-08 06:45:00,1.93085,1.931,1.9298,1.93,1097967499.0
2008-08-08 07:00:00,1.93,1.9302,1.9291,1.9296,1666735002.0
2008-08-08 07:15:00,1.9296,1.9318,1.9296,1.9313,2610767500.0
2008-08-08 07:30:00,1.93125,1.93195,1.9309,1.9314,1770267499.0
2008-08-08 07:45:00,1.93155,1.9317,1.929,1.9303,2296200001.0
2008-08-08 08:00:00,1.9303,1.9324,1.9301,1.93205,2523500003.0
2008-08-08 08:15:00,1.9321,1.9323,1.9294,1.93065,3299567499.0
2008-08-08 08:30:00,1.9307,1.93265,1.9305,1.9321,2581667499.0
2008-08-08 08:45:00,1.93215,1.93275,1.92825,1.93,4428717501.0
2008-08-08 09:00:00,1.9299,1.9308,1.9276,1.92957,3304600003.0
2008-08-08 09:15:00,1.92945,1.92964,1.92541,1.9269,4119200004.0
2008-08-08 09:30:00,1.92704,1.92923,1.92684,1.92835,3354500005.0
2008-08-08 09:45:00,1.92823,1.93017,1.92758,1.92962,4289399998.0
2008-08-08 10:00:00,1.92978,1.93104,1.92918,1.93023,4421100000.0
2008-08-08 10:15:00,1.93021,1.93039,1.92799,1.92822,5816500003.0
2008-08-08 10:30:00,1.9282,1.92834,1.92704,1.92778,5085899997.0
2008-08-08 10:45:00,1.92768,1.92844,1.92716,1.9275,6009200001.0
2008-08-08 11:00:00,1.92753,1.92814,1.92641,1.92732,5036399998.0
2008-08-08 11:15:00,1.92754,1.928,1.92634,1.9266,5314500001.0
2008-08-08 11:30:00,1.9266,1.9272,1.92281,1.92281,4696400000.0
2008-08-08 11:45:00,1.92287,1.92423,1.92139,1.92163,5373200004.0
2008-08-08 12:00:00,1.92164,1.9239,1.92155,1.92353,5105400004.0
2008-08-08 12:15:00,1.92355,1.92378,1.92188,1.92242,4876099999.0
2008-08-08 12:30:00,1.92243,1.92371,1.92143,1.92302,4762099999.0
2008-08-08 12:45:00,1.92313,1.92425,1.92271,1.92359,5428200002.0
2008-08-08 13:00:00,1.92348,1.92473,1.92279,1.92429,3482900001.0
2008-08-08 13:15:00,1.9244,1.92661,1.92324,1.92635,4231599997.0
2008-08-08 13:30:00,1.92637,1.92672,1.92496,1.92574,6199600003.0
2008-08-08 13:45:00,1.92552,1.92753,1.92485,1.9252,5378500004.0
2008-08-08 14:00:00,1.9252,1.92635,1.922,1.92235,4567300003.0
2008-08-08 14:15:00,1.9224,1.92475,1.9224,1.92295,4969300011.0
2008-08-08 14:30:00,1.9229,1.9234,1.91915,1.9198,6327800001.0
2008-08-08 14:45:00,1.9198,1.9209,1.91905,1.91935,5263099998.0
2008-08-08 15:00:00,1.91935,1.921,1.919,1.92065,6893267498.0
2008-08-08 15:15:00,1.9207,1.92175,1.9196,1.9199,5808800003.0
2008-08-08 15:30:00,1.9199,1.9212,1.9194,1.9198,4637813503.0
2008-08-08 15:45:00,1.9198,1.92075,1.9165,1.91655,7060899998.0
2008-08-08 16:00:00,1.91655,1.917,1.91455,1.91605,7222600007.0
2008-08-08 16:15:00,1.91605,1.9194,1.916,1.91875,6112000002.0
2008-08-08 16:30:00,1.91875,1.9194,1.9183,1.9192,3540900000.0
2008-08-08 16:45:00,1.91925,1.91925,1.9157,1.9158,4434099999.0
2008-08-08 17:00:00,1.91575,1.9174,1.91545,1.91675,4266600000.0
2008-08-08 17:15:00,1.91675,1.9185,1.91665,1.9181,4877300000.0
2008-08-08 17:30:00,1.9181,1.9189,1.91705,1.9186,2381500000.0
2008-08-08 17:45:00,1.91855,1.91935,1.9183,1.9191,2201800000.0
2008-08-08 18:00:00,1.91905,1.9223,1.919,1.92035,2365000000.0
2008-08-08 18:15:00,1.9203,1.9213,1.9198,1.92005,1294000000.0
2008-08-08 18:30:00,1.92005,1.9217,1.9197,1.92045,1330700000.0
2008-08-08 18:45:00,1.92045,1.9205,1.9198,1.9201,735400000.0
2008-08-08 19:00:00,1.9201,1.92055,1.91995,1.92055,514500000.0
2008-08-08 19:15:00,1.92055,1.9214,1.9198,1.9206,979000000.0
2008-08-08 19:30:00,1.9206,1.921,1.9201,1.9204,795800000.0
2008-08-08 19:45:00,1.9204,1.9211,1.9201,1.92095,865100000.0
2008-08-08 20:00:00,1.921,1.9211,1.9202,1.9205,985000000.0
2008-08-08 20:15:00,1.92045,1.9218,1.9204,1.9214,946600000.0
2008-08-08 20:30:00,1.9214,1.9218,1.9208,1.9212,775100000.0
2008-08-08 20:45:00,1.9211,1.9212,1.9195,1.9195,958500000.0
2008-08-08 21:00:00,1.9195,1.9195,1.9188,1.9188,569000000.0
2008-08-08 21:15:00,1.91885,1.9196,1.9182,1.9189,556900000.0
2008-08-08 21:30:00,1.9189,1.9203,1.9181,1.92015,566500000.0
2008-08-08 21:45:00,1.9201,1.9205,1.91945,1.92,342200000.0
2008-08-08 22:00:00,1.9199,1.92145,1.9197,1.9211,238700000.0
2008-08-08 22:15:00,1.921,1.9223,1.921,1.922,152300000.0
2008-08-08 22:30:00,1.92195,1.9226,1.92075,1.9212,546800000.0
2008-08-08 22:45:00,1.9212,1.92175,1.92075,1.92095,582100000.0
2008-08-11 00:00:00,1.9131,1.9145,1.9131,1.9141,2048400000.0
2008-08-11 00:15:00,1.914,1.9144,1.9138,1.9142,2048400000.0
2008-08-11 00:30:00,1.9141,1.9145,1.9133,1.9144,2219100000.0
2008-08-11 00:45:00,1.9145,1.9154,1.9137,1.9152,2048400000.0
2008-08-11 01:00:00,1.9156,1.9164,1.9152,1.9162,1707000000.0
2008-08-11 01:15:00,1.9161,1.9166,1.9161,1.9161,1536300000.0
2008-08-11 01:30:00,1.9159,1.9159,1.9136,1.9136,2560500000.0
2008-08-11 01:45:00,1.9135,1.9141,1.9125,1.9139,2560500000.0
2008-08-11 02:00:00,1.9138,1.9168,1.9138,1.9165,1914999999.0
2008-08-11 02:15:00,1.9165,1.9172,1.916,1.9169,1335500000.0
2008-08-11 02:30:00,1.91695,1.917,1.91575,1.9164,1535600001.0
2008-08-11 02:45:00,1.9164,1.9172,1.9162,1.9169,1052300000.0
2008-08-11 03:00:00,1.9169,1.9181,1.9157,1.9177,1191000001.0
2008-08-11 03:15:00,1.9179,1.9209,1.9179,1.91965,1477500003.0
2008-08-11 03:30:00,1.9195,1.9203,1.9177,1.91955,556600000.0
2008-08-11 03:45:00,1.91955,1.9198,1.91845,1.9185,347100000.0
2008-08-11 04:00:00,1.9185,1.9188,1.91735,1.91745,424600000.0
2008-08-11 04:15:00,1.91745,1.9182,1.9167,1.9176,891799999.0
2008-08-11 04:30:00,1.91755,1.9181,1.91721,1.91785,346700000.0
2008-08-11 04:45:00,1.9179,1.9183,1.91755,1.91795,386900000.0
2008-08-11 05:00:00,1.91795,1.9186,1.91785,1.91815,279400000.0
2008-08-11 05:15:00,1.9182,1.91955,1.91795,1.9185,271299999.0
2008-08-11 05:30:00,1.9185,1.9193,1.91805,1.91835,712300011.0
2008-08-11 05:45:00,1.91835,1.92035,1.9182,1.9203,605000003.0
2008-08-11 06:00:00,1.9203,1.9206,1.919,1.9192,589500000.0
2008-08-11 06:15:00,1.9192,1.91945,1.918,1.9184,1008700006.0
2008-08-11 06:30:00,1.9184,1.9202,1.9183,1.91935,1321100017.0
2008-08-11 06:45:00,1.9194,1.9207,1.91935,1.9196,1020700007.0
2008-08-11 07:00:00,1.9197,1.9197,1.91755,1.91855,812300002.0
2008-08-11 07:15:00,1.91855,1.9192,1.91835,1.91875,533600004.0
2008-08-11 07:30:00,1.9188,1.9196,1.91825,1.9191,633600001.0
2008-08-11 07:45:00,1.9192,1.91945,1.9161,1.9161,1124900000.0
2008-08-11 08:00:00,1.91615,1.91895,1.91615,1.9171,518800000.0
2008-08-11 08:15:00,1.917,1.91825,1.91545,1.91565,488700000.0
2008-08-11 08:30:00,1.9157,1.9171,1.91385,1.91385,1764499998.0
2008-08-11 08:45:00,1.9138,1.91745,1.9138,1.917,1112100000.0
2008-08-11 09:00:00,1.917,1.91717,1.91492,1.91536,2098400000.0
2008-08-11 09:15:00,1.91523,1.91661,1.9149,1.91582,2120900000.0
2008-08-11 09:30:00,1.91585,1.91845,1.91585,1.91825,1495900000.0
2008-08-11 09:45:00,1.9182,1.9241,1.91745,1.92235,3303543201.0
2008-08-11 10:00:00,1.9223,1.9242,1.922,1.9242,7347299995.0
2008-08-11 10:15:00,1.9242,1.9244,1.9232,1.92375,7130500017.0
2008-08-11 10:30:00,1.92405,1.9254,1.9223,1.92405,7270700007.0
2008-08-11 10:45:00,1.92405,1.9249,1.92335,1.9249,9633700019.0
2008-08-11 11:00:00,1.9249,1.9255,1.9232,1.9234,4086700003.0
2008-08-11 11:15:00,1.9234,1.924,1.923,1.92355,2829500003.0
2008-08-11 11:30:00,1.92355,1.9241,1.92305,1.92345,4224100004.0
2008-08-11 11:45:00,1.9235,1.9237,1.9214,1.92145,2639499999.0
2008-08-11 12:00:00,1.9214,1.9215,1.92045,1.9214,850800000.0
2008-08-11 12:15:00,1.92135,1.9218,1.921,1.9211,1156000002.0
2008-08-11 12:30:00,1.9211,1.92155,1.9207,1.9211,684400000.0
2008-08-11 12:45:00,1.9211,1.9219,1.92055,1.92165,756200000.0
2008-08-11 13:00:00,1.92155,1.92385,1.92135,1.92275,1200500000.0
2008-08-11 13:15:00,1.9228,1.9228,1.92055,1.9206,1032300005.0
2008-08-11 13:30:00,1.9206,1.9215,1.9201,1.9206,1509800000.0
2008-08-11 13:45:00,1.92065,1.92145,1.92025,1.92145,1154100000.0
2008-08-11 14:00:00,1.9215,1.9217,1.9204,1.92055,1537900000.0
2008-08-11 14:15:00,1.92045,1.92185,1.9191,1.9214,2958599999.0
2008-08-11 14:30:00,1.92135,1.92175,1.92015,1.92105,2111000000.0
2008-08-11 14:45:00,1.92105,1.9214,1.9174,1.91795,2348599995.0
2008-08-11 15:00:00,1.918,1.9189,1.9176,1.91835,3828567501.0
2008-08-11 15:15:00,1.91835,1.92055,1.91835,1.9205,3270300001.0
2008-08-11 15:30:00,1.9205,1.9212,1.9195,1.9196,3187100000.0
2008-08-11 15:45:00,1.9196,1.9203,1.91895,1.91915,2407600000.0
2008-08-11 16:00:00,1.91915,1.91935,1.91815,1.9188,2130000000.0
2008-08-11 16:15:00,1.91885,1.919,1.91815,1.9187,2423600000.0
2008-08-11 16:30:00,1.9187,1.9199,1.9182,1.9185,2864300000.0
2008-08-11 16:45:00,1.91845,1.91845,1.9173,1.9175,2059500001.0
2008-08-11 17:00:00,1.9175,1.91765,1.9154,1.91645,2212920000.0
2008-08-11 17:15:00,1.91655,1.9168,1.91555,1.9158,1432100000.0
2008-08-11 17:30:00,1.9158,1.9164,1.9148,1.9152,1902800000.0
2008-08-11 17:45:00,1.9152,1.91535,1.914,1.9142,2854400000.0
2008-08-11 18:00:00,1.9142,1.9145,1.913,1.9141,2075300000.0
2008-08-11 18:15:00,1.91405,1.9143,1.91245,1.913,2489500001.0
2008-08-11 18:30:00,1.913,1.9132,1.91055,1.91205,2375800000.0
2008-08-11 18:45:00,1.91205,1.9132,1.91195,1.9126,1449900000.0
2008-08-11 19:00:00,1.91265,1.9136,1.91205,1.9121,1096800000.0
2008-08-11 19:15:00,1.912,1.9122,1.9096,1.90965,1391099998.0
2008-08-11 19:30:00,1.90965,1.9101,1.90665,1.90845,2463400000.0
2008-08-11 19:45:00,1.90845,1.9097,1.90795,1.90965,2263900000.0
2008-08-11 20:00:00,1.90965,1.9103,1.90875,1.91,1890800000.0
2008-08-11 20:15:00,1.91005,1.9116,1.91,1.9108,1592500000.0
2008-08-11 20:30:00,1.9108,1.9126,1.91055,1.9122,1928800000.0
2008-08-11 20:45:00,1.9122,1.91275,1.9115,1.9118,2016400000.0
2008-08-11 21:00:00,1.9117,1.9121,1.9111,1.9117,945300000.0
2008-08-11 21:15:00,1.91175,1.91175,1.91,1.9103,1173900000.0
2008-08-11 21:30:00,1.9103,1.9104,1.90895,1.9099,1108955000.0
2008-08-11 21:45:00,1.9099,1.91075,1.90965,1.91035,575520000.0
2008-08-11 22:00:00,1.91035,1.91035,1.90915,1.90945,1373799996.0
2008-08-11 22:15:00,1.9093,1.9098,1.909,1.90975,784700001.0
2008-08-11 22:30:00,1.9097,1.9106,1.90945,1.91055,764200000.0
2008-08-11 22:45:00,1.9106,1.9115,1.91035,1.9108,727100000.0
2008-08-11 23:00:00,1.91015,1.911,1.91015,1.91065,442199997.0
2008-08-11 23:15:00,1.91065,1.9108,1.91025,1.91045,214400000.0
2008-08-11 23:30:00,1.91045,1.9105,1.90975,1.9104,383200000.0
2008-08-11 23:45:00,1.9104,1.9109,1.91,1.9101,427400000.0
2008-08-12 00:00:00,1.9101,1.9101,1.9078,1.90815,813200000.0
2008-08-12 00:15:00,1.9082,1.90955,1.9082,1.9093,613200000.0
2008-08-12 00:30:00,1.9093,1.9096,1.90855,1.9091,799600005.0
2008-08-12 00:45:00,1.90915,1.90955,1.9091,1.90945,343500000.0
2008-08-12 01:00:00,1.90935,1.91075,1.90925,1.9099,983500004.0
2008-08-12 01:15:00,1.90995,1.9103,1.9098,1.91029,345900000.0
2008-08-12 01:30:00,1.91021,1.91082,1.90985,1.9106,745700002.0
2008-08-12 01:45:00,1.9106,1.912,1.9106,1.912,1498300029.0
2008-08-12 02:00:00,1.912,1.91215,1.91135,1.91195,640899998.0
2008-08-12 02:15:00,1.91195,1.91215,1.91112,1.91125,288600000.0
2008-08-12 02:30:00,1.91155,1.9116,1.911,1.91135,146000000.0
2008-08-12 02:45:00,1.9114,1.9114,1.90905,1.9093,472900000.0
2008-08-12 03:00:00,1.9093,1.9097,1.9052,1.90655,1424800001.0
2008-08-12 03:15:00,1.90655,1.90725,1.90485,1.9059,1294200000.0
2008-08-12 03:30:00,1.90585,1.90745,1.90465,1.90735,1178200000.0
2008-08-12 03:45:00,1.90745,1.9084,1.90685,1.9083,647500000.0
2008-08-12 04:00:00,1.9083,1.909,1.90745,1.90785,702800000.0
2008-08-12 04:15:00,1.9078,1.9079,1.90645,1.9078,519300000.0
2008-08-12 04:30:00,1.9077,1.908,1.90685,1.90745,286700000.0
2008-08-12 04:45:00,1.90745,1.90785,1.90725,1.90745,485999999.0
2008-08-12 05:00:00,1.9074,1.90752,1.90694,1.9073,377200000.0
2008-08-12 05:15:00,1.9074,1.9075,1.907,1.9071,147800000.0
2008-08-12 05:30:00,1.90705,1.90735,1.90685,1.9071,194000000.0
2008-08-12 05:45:00,1.9071,1.90745,1.90695,1.9074,184200000.0
2008-08-12 06:00:00,1.9074,1.9074,1.90615,1.90675,388600000.0
2008-08-12 06:15:00,1.9069,1.9071,1.90575,1.9062,596700000.0
2008-08-12 06:30:00,1.90625,1.90635,1.9039,1.9043,967000000.0
2008-08-12 06:45:00,1.9043,1.9044,1.9033,1.90435,558700000.0
2008-08-12 07:00:00,1.9043,1.90565,1.9036,1.90475,891500000.0
2008-08-12 07:15:00,1.9048,1.9048,1.9034,1.904,850900000.0
2008-08-12 07:30:00,1.904,1.904,1.90175,1.9018,866800000.0
2008-08-12 07:45:00,1.90165,1.9025,1.899,1.8995,1770700000.0
2008-08-12 08:00:00,1.8995,1.89965,1.89695,1.89905,1347400002.0
2008-08-12 08:15:00,1.89905,1.9005,1.89805,1.89915,1522900000.0
2008-08-12 08:30:00,1.89905,1.9041,1.89905,1.9025,4138700000.0
2008-08-12 08:45:00,1.9024,1.9049,1.9023,1.9024,6016900000.0
2008-08-12 09:00:00,1.9024,1.9037,1.8995,1.9,8467400004.0
2008-08-12 09:15:00,1.90005,1.9038,1.9,1.9028,6544499998.0
2008-08-12 09:30:00,1.9028,1.9035,1.9008,1.9034,6223567495.0
2008-08-12 09:45:00,1.9034,1.9068,1.9028,1.9043,8775000001.0
2008-08-12 10:00:00,1.9044,1.90755,1.9042,1.9071,7146500005.0
2008-08-12 10:15:00,1.90705,1.90705,1.9036,1.9037,4692961501.0
2008-08-12 10:30:00,1.9037,1.9085,1.9011,1.9011,6984700001.0
2008-08-12 10:45:00,1.9011,1.90115,1.8968,1.89795,7670300004.0
2008-08-12 11:00:00,1.8979,1.90225,1.89785,1.902,6760400004.0
2008-08-12 11:15:00,1.90205,1.90245,1.9001,1.9002,5345400008.0
2008-08-12 11:30:00,1.9002,1.9008,1.89755,1.90075,5904800000.0
2008-08-12 11:45:00,1.9008,1.9012,1.89925,1.8994,4564000007.0
2008-08-12 12:00:00,1.8994,1.9016,1.8994,1.90135,3852700006.0
2008-08-12 12:15:00,1.90135,1.9018,1.90085,1.9017,2555800002.0
2008-08-12 12:30:00,1.9016,1.9021,1.90075,1.9018,3069299997.0
2008-08-12 12:45:00,1.90185,1.90285,1.90125,1.90245,5856900022.0
2008-08-12 13:00:00,1.90245,1.90245,1.9003,1.9005,3104567501.0
2008-08-12 13:15:00,1.9005,1.9007,1.8995,1.9,2912935002.0
2008-08-12 13:30:00,1.9,1.9005,1.8986,1.8996,4772300003.0
2008-08-12 13:45:00,1.8996,1.901,1.89915,1.9006,2934300000.0
2008-08-12 14:00:00,1.9006,1.9015,1.90005,1.90045,2966200000.0
2008-08-12 14:15:00,1.90045,1.9031,1.90025,1.90155,7090700001.0
2008-08-12 14:30:00,1.90155,1.9051,1.89995,1.904,7294700003.0
2008-08-12 14:45:00,1.90405,1.9059,1.90335,1.9045,5612854000.0
2008-08-12 15:00:00,1.9045,1.9058,1.9034,1.9057,6582753991.0
2008-08-12 15:15:00,1.90575,1.9066,1.90445,1.9051,7331754000.0
2008-08-12 15:30:00,1.9051,1.90525,1.9035,1.9036,5902743997.0
2008-08-12 15:45:00,1.9037,1.905,1.90325,1.9033,4241471998.0
2008-08-12 16:00:00,1.90325,1.9035,1.902,1.9021,4386700002.0
2008-08-12 16:15:00,1.90215,1.9028,1.90075,1.9028,5190900002.0
2008-08-12 16:30:00,1.9028,1.9038,1.9019,1.902,5711034997.0
2008-08-12 16:45:00,1.902,1.902,1.90085,1.90115,4019800002.0
2008-08-12 17:00:00,1.90115,1.90135,1.89755,1.8989,9333500006.0
2008-08-12 17:15:00,1.8989,1.90015,1.8982,1.89825,5609300000.0
2008-08-12 17:30:00,1.89825,1.8995,1.89795,1.899,5106300002.0
2008-08-12 17:45:00,1.899,1.9005,1.8985,1.9003,4370699999.0
2008-08-12 18:00:00,1.90035,1.90115,1.8995,1.9003,1887700000.0
2008-08-12 18:15:00,1.9003,1.9009,1.8996,1.89985,2519000000.0
2008-08-12 18:30:00,1.89985,1.90005,1.89815,1.8987,2054700000.0
2008-08-12 18:45:00,1.8988,1.9,1.8987,1.89905,2421700000.0
2008-08-12 19:00:00,1.89905,1.9007,1.89905,1.90045,2412100000.0
2008-08-12 19:15:00,1.90045,1.9015,1.89975,1.90015,2062900000.0
2008-08-12 19:30:00,1.90015,1.9014,1.8999,1.90055,2682599999.0
2008-08-12 19:45:00,1.90055,1.9017,1.90025,1.90155,1313500000.0
2008-08-12 20:00:00,1.90155,1.9021,1.90055,1.9009,1468300000.0
2008-08-12 20:15:00,1.90075,1.9018,1.9003,1.9004,3508200001.0
2008-08-12 20:30:00,1.9004,1.90115,1.9003,1.9007,2055800000.0
2008-08-12 20:45:00,1.90065,1.9008,1.89925,1.89945,1886500000.0
2008-08-12 21:00:00,1.89945,1.9002,1.89885,1.89895,2691099999.0
2008-08-12 21:15:00,1.899,1.8991,1.89775,1.8979,2044800000.0
2008-08-12 21:30:00,1.8979,1.898,1.89625,1.8964,2540600001.0
2008-08-12 21:45:00,1.89645,1.8972,1.89625,1.89695,1154200001.0
2008-08-12 22:00:00,1.89695,1.8974,1.8963,1.8965,1195500000.0
2008-08-12 22:15:00,1.8965,1.89655,1.8952,1.89565,1228700000.0
2008-08-12 22:30:00,1.89555,1.8967,1.8955,1.8966,1227400000.0
2008-08-12 22:45:00,1.8966,1.8972,1.8961,1.8968,730900000.0
2008-08-12 23:00:00,1.89675,1.8971,1.896,1.8966,543000000.0
2008-08-12 23:15:00,1.8966,1.8968,1.8957,1.89605,297400000.0
2008-08-12 23:30:00,1.8962,1.8962,1.8952,1.8954,338000000.0
2008-08-12 23:45:00,1.8955,1.8957,1.89515,1.8957,260900000.0
2008-08-13 00:00:00,1.8957,1.8957,1.8953,1.8953,414500000.0
2008-08-13 00:15:00,1.89535,1.896,1.89525,1.8959,368400000.0
2008-08-13 00:30:00,1.8959,1.8963,1.89545,1.8962,382700000.0
2008-08-13 00:45:00,1.8962,1.8966,1.89605,1.8962,214800000.0
2008-08-13 01:00:00,1.8963,1.8964,1.8955,1.896,543000000.0
2008-08-13 01:15:00,1.896,1.8961,1.8954,1.8959,617900000.0
2008-08-13 01:30:00,1.8959,1.8963,1.89525,1.8954,673200000.0
2008-08-13 01:45:00,1.8953,1.8956,1.8952,1.8952,607600000.0
2008-08-13 02:00:00,1.8952,1.8961,1.8952,1.89595,514200000.0
2008-08-13 02:15:00,1.89595,1.89685,1.89565,1.89665,671500000.0
2008-08-13 02:30:00,1.8967,1.8972,1.8962,1.8967,845900000.0
2008-08-13 02:45:00,1.8967,1.8975,1.8963,1.8973,1109799999.0
2008-08-13 03:00:00,1.8973,1.8986,1.8971,1.8978,2073600001.0
2008-08-13 03:15:00,1.8978,1.8983,1.89745,1.89765,1307600000.0
2008-08-13 03:30:00,1.8977,1.8981,1.8966,1.89735,2022499999.0
2008-08-13 03:45:00,1.89735,1.8989,1.89715,1.8973,1318000000.0
2008-08-13 04:00:00,1.89725,1.8978,1.89535,1.896,1683100000.0
2008-08-13 04:15:00,1.896,1.8961,1.8921,1.8928,2633600001.0
2008-08-13 04:30:00,1.8929,1.8946,1.89235,1.89435,1605200001.0
2008-08-13 04:45:00,1.8944,1.8944,1.89225,1.8926,1693000002.0
2008-08-13 05:00:00,1.8926,1.8943,1.8925,1.8943,784400000.0
2008-08-13 05:15:00,1.8942,1.89495,1.89415,1.89475,1743700001.0
2008-08-13 05:30:00,1.8948,1.8971,1.8946,1.8971,1235000000.0
2008-08-13 05:45:00,1.8971,1.8988,1.89695,1.89835,2129699998.0
2008-08-13 06:00:00,1.8983,1.8999,1.8981,1.8983,2005400002.0
2008-08-13 06:15:00,1.8983,1.89865,1.8975,1.89825,1296500000.0
2008-08-13 06:30:00,1.8984,1.8984,1.89745,1.8977,837900000.0
2008-08-13 06:45:00,1.8977,1.8978,1.8968,1.8975,1141600000.0
2008-08-13 07:00:00,1.8975,1.8984,1.89595,1.8976,1481300000.0
2008-08-13 07:15:00,1.8976,1.89905,1.8974,1.8988,1535500000.0
2008-08-13 07:30:00,1.8988,1.8988,1.8971,1.8972,1407000000.0
2008-08-13 07:45:00,1.8972,1.8973,1.89295,1.8966,2964199999.0
2008-08-13 08:00:00,1.8966,1.8975,1.89475,1.89725,1802800000.0
2008-08-13 08:15:00,1.8973,1.8978,1.8967,1.8967,2161000000.0
2008-08-13 08:30:00,1.8967,1.8991,1.8959,1.8989,2415000000.0
2008-08-13 08:45:00,1.8991,1.8998,1.8971,1.8985,2576899999.0
2008-08-13 09:00:00,1.8985,1.90165,1.89815,1.9015,3956299999.0
2008-08-13 09:15:00,1.90155,1.9036,1.9015,1.902,4382767500.0
2008-08-13 09:30:00,1.902,1.90325,1.9008,1.90135,4440000000.0
2008-08-13 09:45:00,1.90135,1.9017,1.90005,1.90025,3257600000.0
2008-08-13 10:00:00,1.9002,1.9003,1.89715,1.8977,5671899996.0
2008-08-13 10:15:00,1.8977,1.8983,1.89585,1.8967,4596200003.0
2008-08-13 10:30:00,1.89655,1.8993,1.89495,1.8985,4620299996.0
2008-08-13 10:45:00,1.89855,1.8991,1.8978,1.8983,3227300000.0
2008-08-13 11:00:00,1.8983,1.9011,1.8982,1.8997,3174500003.0
2008-08-13 11:15:00,1.8997,1.9003,1.8991,1.8991,2142400001.0
2008-08-13 11:30:00,1.8992,1.89935,1.88645,1.8876,9686231252.0
2008-08-13 11:45:00,1.88755,1.88755,1.8821,1.8838,5310200002.0
2008-08-13 12:00:00,1.88375,1.884,1.8755,1.8778,7181899996.0
2008-08-13 12:15:00,1.8778,1.8793,1.87585,1.8782,4663300005.0
2008-08-13 12:30:00,1.8781,1.8792,1.87645,1.8766,3397200002.0
2008-08-13 12:45:00,1.87655,1.8772,1.87425,1.8759,5407900001.0
2008-08-13 13:00:00,1.8759,1.87625,1.87355,1.8761,3319600001.0
2008-08-13 13:15:00,1.8761,1.87785,1.87605,1.8773,4684399996.0
2008-08-13 13:30:00,1.8773,1.8775,1.87575,1.8767,5301900002.0
2008-08-13 13:45:00,1.8767,1.87715,1.8754,1.876,3969400001.0
2008-08-13 14:00:00,1.87605,1.8769,1.8757,1.8763,2725600000.0
2008-08-13 14:15:00,1.8763,1.87825,1.8763,1.8771,4338700001.0
2008-08-13 14:30:00,1.8772,1.8796,1.8762,1.8778,6486400016.0
2008-08-13 14:45:00,1.8778,1.879,1.87715,1.8782,5289200002.0
2008-08-13 15:00:00,1.8782,1.8782,1.87455,1.8748,5554699996.0
2008-08-13 15:15:00,1.87485,1.8754,1.8725,1.8725,7694100022.0
2008-08-13 15:30:00,1.87255,1.87295,1.87055,1.8723,6733800004.0
2008-08-13 15:45:00,1.8723,1.8728,1.8684,1.8691,5864439998.0
2008-08-13 16:00:00,1.8692,1.86985,1.865,1.865,7092200023.0
2008-08-13 16:15:00,1.8651,1.8691,1.8647,1.8678,5894700001.0
2008-08-13 16:30:00,1.8678,1.8705,1.8668,1.86715,7179600004.0
2008-08-13 16:45:00,1.8671,1.8676,1.8639,1.86505,5879499997.0
2008-08-13 17:00:00,1.8652,1.8674,1.8647,1.86695,3827300002.0
2008-08-13 17:15:00,1.867,1.867,1.8648,1.86525,3744000001.0
2008-08-13 17:30:00,1.8652,1.8666,1.8652,1.86615,3233200000.0
2008-08-13 17:45:00,1.8661,1.86845,1.86595,1.86805,3188500001.0
2008-08-13 18:00:00,1.868,1.87085,1.86745,1.8697,3340700000.0
2008-08-13 18:15:00,1.8697,1.8712,1.869,1.8705,2375899998.0
2008-08-13 18:30:00,1.87045,1.8706,1.86855,1.86865,2027700000.0
2008-08-13 18:45:00,1.86865,1.8713,1.8686,1.871,2465299999.0
2008-08-13 19:00:00,1.87105,1.87175,1.86985,1.871,2081000000.0
2008-08-13 19:15:00,1.871,1.87155,1.86965,1.87,1921300000.0
2008-08-13 19:30:00,1.87005,1.8719,1.87,1.87115,2101700000.0
2008-08-13 19:45:00,1.87115,1.8728,1.8707,1.8723,2031000000.0
2008-08-13 20:00:00,1.8723,1.87335,1.8717,1.8717,2772100000.0
2008-08-13 20:15:00,1.8717,1.8723,1.87105,1.87135,2090200000.0
2008-08-13 20:30:00,1.8713,1.8719,1.87125,1.8718,1104400000.0
2008-08-13 20:45:00,1.8717,1.873,1.8712,1.8726,1857100000.0
2008-08-13 21:00:00,1.8725,1.8727,1.8716,1.87175,1991800000.0
2008-08-13 21:15:00,1.87175,1.87175,1.8703,1.871,1634300000.0
2008-08-13 21:30:00,1.871,1.871,1.86985,1.8705,1124300000.0
2008-08-13 21:45:00,1.8706,1.87105,1.87015,1.87055,1138800000.0
2008-08-13 22:00:00,1.87055,1.8706,1.86905,1.86925,950200000.0
2008-08-13 22:15:00,1.86925,1.87,1.8687,1.8693,990100000.0
2008-08-13 22:30:00,1.86935,1.8705,1.86935,1.8701,1107399999.0
2008-08-13 22:45:00,1.8701,1.87055,1.86965,1.8702,561800000.0
2008-08-13 23:00:00,1.8702,1.8704,1.86935,1.86975,274200000.0
2008-08-13 23:15:00,1.86975,1.8698,1.8694,1.8696,141800000.0
2008-08-13 23:30:00,1.8696,1.86965,1.86885,1.8692,183700000.0
2008-08-13 23:45:00,1.8692,1.86925,1.869,1.869,189700000.0
2008-08-14 00:00:00,1.869,1.8695,1.869,1.8695,591200000.0
2008-08-14 00:15:00,1.8695,1.87105,1.8695,1.87,906700000.0
2008-08-14 00:30:00,1.87,1.87065,1.86971,1.8705,631800000.0
2008-08-14 00:45:00,1.8705,1.8705,1.8671,1.8671,1222599998.0
2008-08-14 01:00:00,1.86715,1.8675,1.866,1.867,2159800001.0
2008-08-14 01:15:00,1.867,1.86785,1.8667,1.8674,1015800001.0
2008-08-14 01:30:00,1.8674,1.8674,1.865,1.8653,1478000004.0
2008-08-14 01:45:00,1.8652,1.8667,1.8652,1.8666,930900000.0
2008-08-14 02:00:00,1.8666,1.8695,1.8664,1.86945,1136899999.0
2008-08-14 02:15:00,1.8694,1.8694,1.8676,1.8677,721900000.0
2008-08-14 02:30:00,1.8677,1.8684,1.8675,1.8681,1231900000.0
2008-08-14 02:45:00,1.8681,1.8683,1.8672,1.86755,993399997.0
2008-08-14 03:00:00,1.8675,1.8678,1.865,1.8653,951899999.0
2008-08-14 03:15:00,1.8654,1.8657,1.8646,1.865,1154600000.0
2008-08-14 03:30:00,1.865,1.86635,1.8619,1.8632,2392099999.0
2008-08-14 03:45:00,1.8632,1.8661,1.8631,1.8661,1214500002.0
2008-08-14 04:00:00,1.8661,1.86745,1.86475,1.8672,1835300000.0
2008-08-14 04:15:00,1.8672,1.8674,1.8663,1.867,1971600001.0
2008-08-14 04:30:00,1.867,1.8673,1.8654,1.86605,2063200001.0
2008-08-14 04:45:00,1.86605,1.8666,1.8656,1.8658,938800003.0
2008-08-14 05:00:00,1.8658,1.8668,1.8657,1.86655,386700000.0
2008-08-14 05:15:00,1.86655,1.8667,1.86622,1.8666,742700000.0
2008-08-14 05:30:00,1.86665,1.8667,1.8652,1.86655,1439500000.0
2008-08-14 05:45:00,1.86655,1.8684,1.86655,1.86805,1288000002.0
2008-08-14 06:00:00,1.86805,1.8682,1.8671,1.8677,1045300000.0
2008-08-14 06:15:00,1.8677,1.86775,1.86635,1.8666,959900000.0
2008-08-14 06:30:00,1.8666,1.86685,1.8655,1.8657,1491900008.0
2008-08-14 06:45:00,1.8657,1.868,1.8656,1.8676,1913499997.0
2008-08-14 07:00:00,1.8676,1.86845,1.8662,1.867,2798300000.0
2008-08-14 07:15:00,1.86695,1.86755,1.8667,1.8671,2327200003.0
2008-08-14 07:30:00,1.8671,1.86715,1.8659,1.866,1832600003.0
2008-08-14 07:45:00,1.86605,1.86675,1.865,1.8661,3365899994.0
2008-08-14 08:00:00,1.8661,1.8684,1.86475,1.86735,2404900001.0
2008-08-14 08:15:00,1.8675,1.8688,1.86575,1.8688,1585100000.0
2008-08-14 08:30:00,1.8688,1.872,1.86825,1.87125,2373000000.0
2008-08-14 08:45:00,1.8712,1.87145,1.868,1.8682,3315000001.0
2008-08-14 09:00:00,1.8682,1.8683,1.8655,1.8664,4810600008.0
2008-08-14 09:15:00,1.8664,1.8686,1.8664,1.8676,2559200000.0
2008-08-14 09:30:00,1.8676,1.8709,1.8674,1.86885,4415600000.0
2008-08-14 09:45:00,1.86885,1.8716,1.86855,1.87,4094700000.0
2008-08-14 10:00:00,1.87,1.8735,1.8699,1.8714,3815800007.0
2008-08-14 10:15:00,1.8714,1.8729,1.8708,1.87195,2783400000.0
2008-08-14 10:30:00,1.87195,1.8723,1.8711,1.8712,2014200000.0
2008-08-14 10:45:00,1.8712,1.87305,1.86935,1.87285,3762267500.0
2008-08-14 11:00:00,1.873,1.8732,1.8698,1.87005,3202600002.0
2008-08-14 11:15:00,1.87005,1.87045,1.86855,1.87,3941700001.0
2008-08-14 11:30:00,1.87,1.87065,1.86925,1.8697,2462700000.0
2008-08-14 11:45:00,1.8697,1.8698,1.86855,1.8697,2115500000.0
2008-08-14 12:00:00,1.8697,1.8713,1.8695,1.8713,2790000000.0
2008-08-14 12:15:00,1.8713,1.873,1.87125,1.87205,4802500001.0
2008-08-14 12:30:00,1.87215,1.8728,1.87175,1.8718,3271800001.0
2008-08-14 12:45:00,1.87175,1.8724,1.87135,1.8723,2385600001.0
2008-08-14 13:00:00,1.87225,1.8738,1.8719,1.8737,2978000000.0
2008-08-14 13:15:00,1.87375,1.8765,1.8736,1.8754,3828900000.0
2008-08-14 13:30:00,1.8754,1.8772,1.87415,1.87415,4521199998.0
2008-08-14 13:45:00,1.87415,1.8751,1.8736,1.8748,3724800002.0
2008-08-14 14:00:00,1.8748,1.8754,1.874,1.87435,4655200000.0
2008-08-14 14:15:00,1.87455,1.8752,1.874,1.8744,4807000001.0
2008-08-14 14:30:00,1.874,1.87785,1.87235,1.8776,7928500005.0
2008-08-14 14:45:00,1.87755,1.87865,1.8749,1.87525,7055300006.0
2008-08-14 15:00:00,1.87525,1.87525,1.8723,1.8733,5970099994.0
2008-08-14 15:15:00,1.87325,1.8741,1.87095,1.87175,4558100005.0
2008-08-14 15:30:00,1.87175,1.872,1.87,1.8703,3645799999.0
2008-08-14 15:45:00,1.8703,1.8725,1.87015,1.87115,4587600001.0
2008-08-14 16:00:00,1.8712,1.872,1.87075,1.8718,3593100000.0
2008-08-14 16:15:00,1.8718,1.8727,1.87105,1.8726,3497099995.0
2008-08-14 16:30:00,1.8726,1.8753,1.8721,1.87375,4050999998.0
2008-08-14 16:45:00,1.87375,1.8768,1.8737,1.8752,4673700003.0
2008-08-14 17:00:00,1.8752,1.8755,1.8725,1.8726,4032800001.0
2008-08-14 17:15:00,1.8726,1.87355,1.8723,1.87335,3066500000.0
2008-08-14 17:30:00,1.87335,1.8738,1.8722,1.87225,2721300001.0
2008-08-14 17:45:00,1.8722,1.873,1.8711,1.87125,2297600000.0
2008-08-14 18:00:00,1.87125,1.8718,1.86865,1.8692,2997299993.0
2008-08-14 18:15:00,1.86925,1.87,1.86915,1.86935,2097399995.0
2008-08-14 18:30:00,1.8693,1.8697,1.86605,1.8684,4653000017.0
2008-08-14 18:45:00,1.8684,1.8686,1.86725,1.868,1757399999.0
2008-08-14 19:00:00,1.868,1.8685,1.8674,1.8674,1478400002.0
2008-08-14 19:15:00,1.8675,1.86835,1.8667,1.868,1315000000.0
2008-08-14 19:30:00,1.868,1.8689,1.8672,1.86745,1068200000.0
2008-08-14 19:45:00,1.86745,1.8679,1.8673,1.8675,661300000.0
2008-08-14 20:00:00,1.8675,1.8676,1.86725,1.86745,969400000.0
2008-08-14 20:15:00,1.86745,1.8683,1.8674,1.86785,834300000.0
2008-08-14 20:30:00,1.86785,1.8682,1.8677,1.868,1239100000.0
2008-08-14 20:45:00,1.868,1.8689,1.86755,1.8678,1986200000.0
2008-08-14 21:00:00,1.8678,1.8678,1.8664,1.8668,1354400000.0
2008-08-14 21:15:00,1.8667,1.8668,1.8662,1.86625,1280900000.0
2008-08-14 21:30:00,1.86625,1.8673,1.86625,1.86685,1268700000.0
2008-08-14 21:45:00,1.86685,1.8673,1.86634,1.86715,996300000.0
2008-08-14 22:00:00,1.86715,1.8691,1.867,1.869,906600000.0
2008-08-14 22:15:00,1.86895,1.8698,1.8688,1.86955,565500000.0
2008-08-14 22:30:00,1.86955,1.87045,1.86945,1.87035,360300000.0
2008-08-14 22:45:00,1.87025,1.8707,1.86945,1.8698,744499999.0
2008-08-14 23:00:00,1.8696,1.86985,1.86928,1.86955,130400000.0
2008-08-14 23:15:00,1.86955,1.8696,1.86855,1.8691,162300000.0
2008-08-14 23:30:00,1.8691,1.8692,1.868,1.86815,334100000.0
2008-08-14 23:45:00,1.86815,1.8685,1.86787,1.86815,259200000.0
2008-08-15 00:00:00,1.8683,1.8683,1.86755,1.86785,197600000.0
2008-08-15 00:15:00,1.8679,1.8679,1.86745,1.8675,176500000.0
2008-08-15 00:30:00,1.8675,1.86755,1.8661,1.86635,322300000.0
2008-08-15 00:45:00,1.8663,1.867,1.86575,1.8658,712400000.0
2008-08-15 01:00:00,1.8659,1.866,1.8651,1.86545,425100000.0
2008-08-15 01:15:00,1.86545,1.86545,1.8649,1.86525,1245400002.0
2008-08-15 01:30:00,1.86525,1.86825,1.8652,1.8665,1790100002.0
2008-08-15 01:45:00,1.8665,1.8665,1.8657,1.8662,1012500001.0
2008-08-15 02:00:00,1.8662,1.8665,1.8657,1.8663,757400000.0
2008-08-15 02:15:00,1.8663,1.8665,1.8643,1.8645,1250600003.0
2008-08-15 02:30:00,1.8645,1.8646,1.8643,1.8646,480700000.0
2008-08-15 02:45:00,1.8646,1.8663,1.8645,1.8652,1320000000.0
2008-08-15 03:00:00,1.8654,1.8657,1.8644,1.8645,626000000.0
2008-08-15 03:15:00,1.86455,1.8658,1.8645,1.86505,325300000.0
2008-08-15 03:30:00,1.86525,1.8664,1.8652,1.8659,1475200000.0
2008-08-15 03:45:00,1.8659,1.8663,1.8648,1.86505,703800000.0
2008-08-15 04:00:00,1.86505,1.8656,1.86475,1.8653,1022000000.0
2008-08-15 04:15:00,1.8653,1.8664,1.865,1.8659,634200000.0
2008-08-15 04:30:00,1.86595,1.86615,1.8649,1.86495,883000000.0
2008-08-15 04:45:00,1.86495,1.8651,1.8649,1.8651,519100000.0
2008-08-15 05:00:00,1.8651,1.8651,1.8641,1.8645,556000000.0
2008-08-15 05:15:00,1.8645,1.8651,1.86409,1.8649,405100000.0
2008-08-15 05:30:00,1.8649,1.86505,1.8645,1.8648,380000000.0
2008-08-15 05:45:00,1.86485,1.8654,1.8647,1.86505,523800000.0
2008-08-15 06:00:00,1.8651,1.86595,1.86476,1.86585,292599999.0
2008-08-15 06:15:00,1.866,1.8661,1.86545,1.8655,345500000.0
2008-08-15 06:30:00,1.86545,1.8656,1.86492,1.86531,546300000.0
2008-08-15 06:45:00,1.86525,1.8653,1.8645,1.8647,315900000.0
2008-08-15 07:00:00,1.8647,1.8647,1.8639,1.8643,792500000.0
2008-08-15 07:15:00,1.8643,1.8651,1.86405,1.86415,802900000.0
2008-08-15 07:30:00,1.86415,1.8643,1.86395,1.86415,287500000.0
2008-08-15 07:45:00,1.8642,1.8648,1.86405,1.86435,1203000000.0
2008-08-15 08:00:00,1.86435,1.8648,1.8629,1.86325,1409600001.0
2008-08-15 08:15:00,1.86325,1.86325,1.86,1.8604,1486700001.0
2008-08-15 08:30:00,1.8604,1.8606,1.85705,1.85745,2659335001.0
2008-08-15 08:45:00,1.8574,1.8585,1.85565,1.8564,2712700000.0
2008-08-15 09:00:00,1.85625,1.8594,1.8562,1.85805,1912500000.0
2008-08-15 09:15:00,1.8581,1.8582,1.85595,1.85595,1814200000.0
2008-08-15 09:30:00,1.85575,1.85655,1.8541,1.8544,2138200000.0
2008-08-15 09:45:00,1.8544,1.8558,1.8538,1.8554,1533800000.0
2008-08-15 10:00:00,1.8554,1.8562,1.85455,1.8553,1273900000.0
2008-08-15 10:15:00,1.8553,1.8556,1.8512,1.8521,2872600003.0
2008-08-15 10:30:00,1.8519,1.8535,1.85125,1.853,2872400000.0
2008-08-15 10:45:00,1.8531,1.8538,1.8524,1.8536,2257600000.0
2008-08-15 11:00:00,1.8536,1.8554,1.8535,1.8545,3198099999.0
2008-08-15 11:15:00,1.8545,1.85725,1.8543,1.8565,3109200001.0
2008-08-15 11:30:00,1.85645,1.858,1.8561,1.85695,3296400000.0
2008-08-15 11:45:00,1.85695,1.85775,1.8562,1.85635,2340300000.0
2008-08-15 12:00:00,1.8564,1.8578,1.85625,1.85735,1594700000.0
2008-08-15 12:15:00,1.8573,1.8586,1.8565,1.8573,1931100000.0
2008-08-15 12:30:00,1.8573,1.8575,1.85625,1.8571,1727700000.0
2008-08-15 12:45:00,1.8572,1.85735,1.8565,1.857,1816200000.0
2008-08-15 13:00:00,1.85695,1.85915,1.8565,1.859,2394400000.0
2008-08-15 13:15:00,1.859,1.8604,1.8587,1.85975,3154585000.0
2008-08-15 13:30:00,1.8598,1.8639,1.85965,1.8624,3928700000.0
2008-08-15 13:45:00,1.8624,1.8634,1.8617,1.8623,3582600000.0
2008-08-15 14:00:00,1.86235,1.8635,1.86215,1.86275,3354400000.0
2008-08-15 14:15:00,1.86275,1.8655,1.86245,1.8645,4119000000.0
2008-08-15 14:30:00,1.8645,1.8683,1.86375,1.8672,5224900000.0
2008-08-15 14:45:00,1.8672,1.8676,1.86615,1.8662,2818200002.0
2008-08-15 15:00:00,1.8662,1.8676,1.86525,1.8655,3403900002.0
2008-08-15 15:15:00,1.8655,1.8668,1.8646,1.86555,3194100009.0
2008-08-15 15:30:00,1.8656,1.8658,1.86255,1.8629,3040799997.0
2008-08-15 15:45:00,1.8629,1.863,1.85785,1.858,4445299996.0
2008-08-15 16:00:00,1.858,1.8591,1.8572,1.859,4693000000.0
2008-08-15 16:15:00,1.8591,1.8662,1.85895,1.8662,4961899992.0
2008-08-15 16:30:00,1.8661,1.8665,1.86225,1.8624,3549199999.0
2008-08-15 16:45:00,1.8624,1.8637,1.86235,1.8631,3484499996.0
2008-08-15 17:00:00,1.8631,1.8641,1.86255,1.8632,3391100002.0
2008-08-15 17:15:00,1.8632,1.86345,1.8618,1.86345,2532900002.0
2008-08-15 17:30:00,1.8634,1.865,1.8624,1.8647,4501700002.0
2008-08-15 17:45:00,1.86465,1.8656,1.864,1.86485,3291300000.0
2008-08-15 18:00:00,1.8649,1.8676,1.8645,1.8671,2596000000.0
2008-08-15 18:15:00,1.86705,1.8673,1.8647,1.865,2541800000.0
2008-08-15 18:30:00,1.865,1.8651,1.86325,1.8634,1593500000.0
2008-08-15 18:45:00,1.8634,1.8639,1.8621,1.8621,1143500000.0
2008-08-15 19:00:00,1.86205,1.8622,1.8609,1.8614,1368900001.0
2008-08-15 19:15:00,1.8615,1.8626,1.8614,1.8614,859500000.0
2008-08-15 19:30:00,1.8614,1.8615,1.8599,1.8615,1123000000.0
2008-08-15 19:45:00,1.8615,1.8619,1.8607,1.8616,1055300000.0
2008-08-15 20:00:00,1.86155,1.8624,1.8613,1.86225,1468800000.0
2008-08-15 20:15:00,1.8623,1.8635,1.8621,1.8634,1432300000.0
2008-08-15 20:30:00,1.8634,1.8636,1.8627,1.8636,935600000.0
2008-08-15 20:45:00,1.8636,1.8637,1.86245,1.86245,834000000.0
2008-08-15 21:00:00,1.86245,1.8633,1.86245,1.8632,356900000.0
2008-08-15 21:15:00,1.8632,1.8637,1.86315,1.8636,220600000.0
2008-08-15 21:30:00,1.8636,1.8638,1.8631,1.8634,325300000.0
2008-08-15 21:45:00,1.8634,1.8638,1.86275,1.86275,529500000.0
2008-08-15 22:00:00,1.86275,1.86355,1.8624,1.86267,232700000.0
2008-08-15 22:15:00,1.8628,1.86435,1.86218,1.8642,426600000.0
2008-08-15 22:30:00,1.8642,1.8653,1.8642,1.8653,710600000.0
2008-08-15 22:45:00,1.86525,1.8662,1.86487,1.8658,342900000.0
2008-08-18 00:00:00,1.8644,1.8658,1.8641,1.8657,127600000.0
2008-08-18 00:15:00,1.8658,1.8666,1.8657,1.8666,81200000.0
2008-08-18 00:30:00,1.8665,1.8665,1.8656,1.8658,81200000.0
2008-08-18 00:45:00,1.8657,1.8662,1.8654,1.8655,127600000.0
2008-08-18 01:00:00,1.8654,1.8655,1.8633,1.8633,139200000.0
2008-08-18 01:15:00,1.8632,1.8642,1.8625,1.8637,127600000.0
2008-08-18 01:30:00,1.8638,1.8658,1.8638,1.8658,92800000.0
2008-08-18 01:45:00,1.8661,1.8663,1.8638,1.865,150800000.0
2008-08-18 02:00:00,1.8649,1.8672,1.8649,1.8664,1001399997.0
2008-08-18 02:15:00,1.86645,1.869,1.866,1.8682,1198700001.0
2008-08-18 02:30:00,1.8682,1.8715,1.8682,1.8703,1573200000.0
2008-08-18 02:45:00,1.87025,1.8707,1.8678,1.8692,2995900001.0
2008-08-18 03:00:00,1.8692,1.8692,1.86775,1.8681,1128000000.0
2008-08-18 03:15:00,1.8681,1.8684,1.8678,1.8684,471500000.0
2008-08-18 03:30:00,1.8684,1.8691,1.86805,1.8691,623800000.0
2008-08-18 03:45:00,1.8691,1.86915,1.86785,1.8679,508600000.0
2008-08-18 04:00:00,1.86785,1.8682,1.86686,1.86715,388900001.0
2008-08-18 04:15:00,1.8674,1.86755,1.8666,1.8672,625600004.0
2008-08-18 04:30:00,1.86697,1.8705,1.8668,1.8668,1405800000.0
2008-08-18 04:45:00,1.8668,1.8668,1.86595,1.8661,862299999.0
2008-08-18 05:00:00,1.8661,1.86765,1.8661,1.8673,579800002.0
2008-08-18 05:15:00,1.8673,1.8686,1.86715,1.8686,634300000.0
2008-08-18 05:30:00,1.8686,1.8696,1.8685,1.8694,448100000.0
2008-08-18 05:45:00,1.8694,1.87065,1.8693,1.8706,1790100000.0
2008-08-18 06:00:00,1.8706,1.8707,1.86975,1.8699,1072200000.0
2008-08-18 06:15:00,1.8699,1.8706,1.8693,1.8693,1026300000.0
2008-08-18 06:30:00,1.8693,1.8695,1.8689,1.8689,724900001.0
2008-08-18 06:45:00,1.8689,1.8696,1.86852,1.8688,593800002.0
2008-08-18 07:00:00,1.8688,1.8688,1.8678,1.8685,745600000.0
2008-08-18 07:15:00,1.86855,1.87115,1.86835,1.8706,1114900000.0
2008-08-18 07:30:00,1.8707,1.8707,1.8682,1.86855,893200001.0
2008-08-18 07:45:00,1.86855,1.8701,1.8685,1.869,709500000.0
2008-08-18 08:00:00,1.86905,1.86945,1.8677,1.86925,822200000.0
2008-08-18 08:15:00,1.86925,1.8722,1.8689,1.87155,1403700002.0
2008-08-18 08:30:00,1.8715,1.8715,1.86915,1.8696,1488099999.0
2008-08-18 08:45:00,1.8696,1.8718,1.8695,1.8715,1652800000.0
2008-08-18 09:00:00,1.8715,1.8715,1.86615,1.8675,2101000004.0
2008-08-18 09:15:00,1.8675,1.8675,1.8656,1.86565,1403899994.0
2008-08-18 09:30:00,1.8657,1.8666,1.86555,1.8665,932500000.0
2008-08-18 09:45:00,1.8665,1.8673,1.86595,1.8665,1716300002.0
2008-08-18 10:00:00,1.8665,1.8668,1.866,1.86615,1240800000.0
2008-08-18 10:15:00,1.8661,1.8669,1.8654,1.8654,1854100001.0
2008-08-18 10:30:00,1.8654,1.86635,1.86515,1.8658,1777500002.0
2008-08-18 10:45:00,1.86575,1.8668,1.8655,1.8667,1362400000.0
2008-08-18 11:00:00,1.86665,1.8678,1.86665,1.8678,1502700000.0
2008-08-18 11:15:00,1.8678,1.86935,1.8672,1.8688,2237800000.0
2008-08-18 11:30:00,1.86895,1.8691,1.8683,1.8684,952900000.0
2008-08-18 11:45:00,1.8684,1.8687,1.86705,1.86725,1808000000.0
2008-08-18 12:00:00,1.8673,1.8684,1.867,1.86745,1458600000.0
2008-08-18 12:15:00,1.8675,1.8683,1.867,1.86755,1063400000.0
2008-08-18 12:30:00,1.8676,1.86775,1.86705,1.8675,1080600000.0
2008-08-18 12:45:00,1.86755,1.86765,1.8658,1.8658,1504600000.0
2008-08-18 13:00:00,1.86585,1.8667,1.8656,1.8665,1696200002.0
2008-08-18 13:15:00,1.8665,1.86725,1.86615,1.8662,1581000000.0
2008-08-18 13:30:00,1.8662,1.8671,1.86505,1.8669,1827700000.0
2008-08-18 13:45:00,1.86685,1.8676,1.8663,1.86725,1728167500.0
2008-08-18 14:00:00,1.86725,1.8673,1.8656,1.8661,1596400000.0
2008-08-18 14:15:00,1.8661,1.8682,1.8658,1.8681,1690000001.0
2008-08-18 14:30:00,1.8681,1.86815,1.86705,1.8671,1331700000.0
2008-08-18 14:45:00,1.8671,1.8671,1.8652,1.86675,2081700000.0
2008-08-18 15:00:00,1.8668,1.8674,1.8658,1.86705,1390500000.0
2008-08-18 15:15:00,1.867,1.86715,1.86585,1.86595,2102799998.0
2008-08-18 15:30:00,1.86595,1.86795,1.8657,1.86615,2679799993.0
2008-08-18 15:45:00,1.86615,1.8663,1.8648,1.86525,2146400000.0
2008-08-18 16:00:00,1.86525,1.86535,1.86405,1.8649,2793300001.0
2008-08-18 16:15:00,1.86485,1.86535,1.86345,1.86355,2468499999.0
2008-08-18 16:30:00,1.8635,1.8655,1.86335,1.86535,2214700000.0
2008-08-18 16:45:00,1.8654,1.8667,1.865,1.8657,2844100000.0
2008-08-18 17:00:00,1.8657,1.8662,1.86455,1.865,2538399996.0
2008-08-18 17:15:00,1.86505,1.866,1.8648,1.8659,1772400000.0
2008-08-18 17:30:00,1.86585,1.8665,1.8652,1.8661,1942800000.0
2008-08-18 17:45:00,1.86605,1.8672,1.86565,1.86705,2039200000.0
2008-08-18 18:00:00,1.86705,1.8695,1.867,1.8684,2153800000.0
2008-08-18 18:15:00,1.8684,1.8687,1.86755,1.86825,2288700000.0
2008-08-18 18:30:00,1.8682,1.86885,1.8678,1.8688,1896100000.0
2008-08-18 18:45:00,1.8688,1.86925,1.86775,1.86775,1924800000.0
2008-08-18 19:00:00,1.8678,1.86805,1.8672,1.86795,2295800000.0
2008-08-18 19:15:00,1.86795,1.868,1.867,1.8676,1232500000.0
2008-08-18 19:30:00,1.8676,1.86765,1.867,1.8672,1757500000.0
2008-08-18 19:45:00,1.8672,1.8673,1.86665,1.86715,1322900000.0
2008-08-18 20:00:00,1.86715,1.86725,1.86595,1.86615,2678500002.0
2008-08-18 20:15:00,1.86615,1.8664,1.8657,1.8658,1831100001.0
2008-08-18 20:30:00,1.8658,1.8662,1.86525,1.86525,600700000.0
2008-08-18 20:45:00,1.86525,1.8653,1.86385,1.8641,1263199998.0
2008-08-18 21:00:00,1.8641,1.865,1.86395,1.8646,939800000.0
2008-08-18 21:15:00,1.86455,1.8647,1.8638,1.8643,713400000.0
2008-08-18 21:30:00,1.8642,1.86505,1.86405,1.865,597700004.0
2008-08-18 21:45:00,1.865,1.8653,1.8639,1.86425,1461700001.0
2008-08-18 22:00:00,1.86425,1.86535,1.864,1.8648,668154000.0
2008-08-18 22:15:00,1.8648,1.86545,1.8648,1.86545,312600000.0
2008-08-18 22:30:00,1.8655,1.8657,1.86475,1.86475,552700000.0
2008-08-18 22:45:00,1.86475,1.8652,1.86465,1.8651,204600000.0
2008-08-18 23:00:00,1.86495,1.86495,1.864,1.86436,427100000.0
2008-08-18 23:15:00,1.8645,1.8647,1.86427,1.8645,81600000.0
2008-08-18 23:30:00,1.8645,1.8646,1.8633,1.86335,199500000.0
2008-08-18 23:45:00,1.86335,1.86345,1.86185,1.86185,401200000.0
2008-08-19 00:00:00,1.8618,1.863,1.86105,1.8625,607000000.0
2008-08-19 00:15:00,1.8625,1.8625,1.8618,1.8624,441399999.0
2008-08-19 00:30:00,1.8623,1.8629,1.8622,1.8627,467500001.0
2008-08-19 00:45:00,1.8627,1.8635,1.8626,1.8633,744100000.0
2008-08-19 01:00:00,1.8633,1.86355,1.863,1.863,293400000.0
2008-08-19 01:15:00,1.863,1.8638,1.863,1.8638,348600000.0
2008-08-19 01:30:00,1.86375,1.86465,1.86365,1.8643,464700000.0
2008-08-19 01:45:00,1.86425,1.86505,1.8642,1.86475,516600000.0
2008-08-19 02:00:00,1.86475,1.86485,1.8626,1.8629,781799999.0
2008-08-19 02:15:00,1.8629,1.8638,1.8624,1.8631,557000000.0
2008-08-19 02:30:00,1.8631,1.8634,1.8621,1.8628,903500000.0
2008-08-19 02:45:00,1.8628,1.8634,1.8621,1.8634,538800000.0
2008-08-19 03:00:00,1.8634,1.8638,1.86325,1.86355,719300000.0
2008-08-19 03:15:00,1.86355,1.86385,1.8622,1.8626,1338000000.0
2008-08-19 03:30:00,1.86255,1.8633,1.86245,1.8631,583500000.0
2008-08-19 03:45:00,1.8631,1.8632,1.86269,1.86315,257499999.0
2008-08-19 04:00:00,1.86315,1.8632,1.8622,1.86225,502300000.0
2008-08-19 04:15:00,1.86225,1.8635,1.8622,1.8635,566600000.0
2008-08-19 04:30:00,1.8635,1.8643,1.8634,1.8639,590700000.0
2008-08-19 04:45:00,1.8639,1.864,1.86312,1.86355,489700000.0
2008-08-19 05:00:00,1.8635,1.8642,1.86324,1.8634,900100000.0
2008-08-19 05:15:00,1.8634,1.8635,1.86295,1.8632,438100000.0
2008-08-19 05:30:00,1.86315,1.8639,1.86314,1.86335,224400000.0
2008-08-19 05:45:00,1.86345,1.864,1.86339,1.86395,590300000.0
2008-08-19 06:00:00,1.8639,1.8648,1.8639,1.86455,436200000.0
2008-08-19 06:15:00,1.86455,1.8647,1.86425,1.8645,607600000.0
2008-08-19 06:30:00,1.86445,1.86625,1.8644,1.8656,934800001.0
2008-08-19 06:45:00,1.8656,1.86595,1.8653,1.86555,325400000.0
2008-08-19 07:00:00,1.8656,1.86575,1.86435,1.86435,873600000.0
2008-08-19 07:15:00,1.8643,1.8644,1.86145,1.8623,800700000.0
2008-08-19 07:30:00,1.8621,1.8626,1.8612,1.8623,1513400001.0
2008-08-19 07:45:00,1.8623,1.8623,1.8576,1.8579,2492499998.0
2008-08-19 08:00:00,1.8578,1.8589,1.8562,1.8565,1492500000.0
2008-08-19 08:15:00,1.85655,1.85685,1.85365,1.8548,2667599998.0
2008-08-19 08:30:00,1.8548,1.8564,1.85455,1.8552,1640900000.0
2008-08-19 08:45:00,1.8552,1.8564,1.85405,1.85635,1679900000.0
2008-08-19 09:00:00,1.85635,1.85835,1.85565,1.8565,3433400001.0
2008-08-19 09:15:00,1.8565,1.8568,1.8558,1.8561,1783094500.0
2008-08-19 09:30:00,1.8561,1.8573,1.8549,1.8571,2193800000.0
2008-08-19 09:45:00,1.8571,1.858,1.85575,1.85705,2518300000.0
2008-08-19 10:00:00,1.85705,1.8576,1.8566,1.857,1518200000.0
2008-08-19 10:15:00,1.857,1.8589,1.8568,1.8576,2653800000.0
2008-08-19 10:30:00,1.8576,1.8584,1.85735,1.85765,1358600000.0
2008-08-19 10:45:00,1.85765,1.8587,1.85745,1.85865,1900200000.0
2008-08-19 11:00:00,1.85865,1.8595,1.85815,1.8584,3018599999.0
2008-08-19 11:15:00,1.8584,1.8586,1.85595,1.8563,2859899998.0
2008-08-19 11:30:00,1.85635,1.857,1.85565,1.8567,1921500000.0
2008-08-19 11:45:00,1.85675,1.8583,1.8567,1.8582,2139199999.0
2008-08-19 12:00:00,1.85825,1.85885,1.8575,1.85835,2827200000.0
2008-08-19 12:15:00,1.8583,1.86095,1.8575,1.86085,4249127951.0
2008-08-19 12:30:00,1.86085,1.86185,1.86015,1.86125,4424300000.0
2008-08-19 12:45:00,1.8612,1.8638,1.8611,1.8628,3830500002.0
2008-08-19 13:00:00,1.8628,1.8631,1.8614,1.8614,2852700002.0
2008-08-19 13:15:00,1.8615,1.8624,1.8607,1.86235,2906600000.0
2008-08-19 13:30:00,1.86235,1.86365,1.86195,1.862,2141800000.0
2008-08-19 13:45:00,1.862,1.86215,1.86105,1.86145,2224399999.0
2008-08-19 14:00:00,1.86145,1.8623,1.8612,1.8612,3032800001.0
2008-08-19 14:15:00,1.8613,1.8619,1.8605,1.8608,2409600001.0
2008-08-19 14:30:00,1.86075,1.861,1.8572,1.85845,7311700007.0
2008-08-19 14:45:00,1.85845,1.8598,1.8578,1.858,4080467502.0
2008-08-19 15:00:00,1.858,1.8618,1.8576,1.8613,5301900003.0
2008-08-19 15:15:00,1.86135,1.8615,1.86015,1.8608,5401100003.0
2008-08-19 15:30:00,1.86075,1.8628,1.86065,1.8622,5243900003.0
2008-08-19 15:45:00,1.8622,1.8626,1.86115,1.86155,1983900000.0
2008-08-19 16:00:00,1.86155,1.86165,1.85876,1.85985,1996599999.0
2008-08-19 16:15:00,1.85985,1.8616,1.85925,1.86135,4056500000.0
2008-08-19 16:30:00,1.86135,1.8626,1.86095,1.8615,4181800006.0
2008-08-19 16:45:00,1.8616,1.8628,1.86115,1.8621,4660100002.0
2008-08-19 17:00:00,1.86205,1.86485,1.86175,1.86445,4270399997.0
2008-08-19 17:15:00,1.86455,1.86595,1.8638,1.86415,3870900005.0
2008-08-19 17:30:00,1.86415,1.8659,1.86415,1.8656,4282700002.0
2008-08-19 17:45:00,1.8656,1.86725,1.8645,1.86525,4431499998.0
2008-08-19 18:00:00,1.86525,1.8664,1.864,1.8662,4290500000.0
2008-08-19 18:15:00,1.86615,1.86745,1.86505,1.8673,1221727000.0
2008-08-19 18:30:00,1.86735,1.8674,1.86595,1.867,1235800000.0
2008-08-19 18:45:00,1.8671,1.86735,1.86585,1.86645,967000000.0
2008-08-19 19:00:00,1.8664,1.86785,1.8661,1.8662,1999300019.0
2008-08-19 19:15:00,1.86615,1.86745,1.86575,1.8666,1105900000.0
2008-08-19 19:30:00,1.86655,1.8666,1.8654,1.8664,1138400000.0
2008-08-19 19:45:00,1.86645,1.86645,1.86545,1.86605,1363099999.0
2008-08-19 20:00:00,1.866,1.866,1.86495,1.86565,947967501.0
2008-08-19 20:15:00,1.86565,1.8665,1.86505,1.8665,1665999996.0
2008-08-19 20:30:00,1.8665,1.8665,1.866,1.86625,303400000.0
2008-08-19 20:45:00,1.86625,1.86645,1.86575,1.86585,516200000.0
2008-08-19 21:00:00,1.86585,1.86665,1.86555,1.8665,580800000.0
2008-08-19 21:15:00,1.8665,1.86695,1.86615,1.8668,584400000.0
2008-08-19 21:30:00,1.8668,1.8678,1.86644,1.86755,650900000.0
2008-08-19 21:45:00,1.86755,1.8676,1.86707,1.86725,273200000.0
2008-08-19 22:00:00,1.86725,1.86775,1.8668,1.8676,499600002.0
2008-08-19 22:15:00,1.8676,1.86785,1.8673,1.86759,208600000.0
2008-08-19 22:30:00,1.8678,1.8679,1.86719,1.86785,209600000.0
2008-08-19 22:45:00,1.8679,1.8679,1.86615,1.867,798600002.0
2008-08-19 23:00:00,1.8668,1.8675,1.8668,1.86735,333400000.0
2008-08-19 23:15:00,1.86735,1.8681,1.86735,1.8678,343000000.0
2008-08-19 23:30:00,1.8678,1.8678,1.86702,1.86717,175200000.0
2008-08-19 23:45:00,1.8673,1.8678,1.8664,1.8666,333500000.0
2008-08-20 00:00:00,1.8666,1.8678,1.8665,1.86755,415300000.0
2008-08-20 00:15:00,1.8675,1.86785,1.86725,1.8674,607199999.0
2008-08-20 00:30:00,1.8674,1.8674,1.8665,1.8666,588800000.0
2008-08-20 00:45:00,1.86661,1.8672,1.8658,1.8664,608100001.0
2008-08-20 01:00:00,1.8664,1.8676,1.86605,1.8674,424500001.0
2008-08-20 01:15:00,1.8674,1.86741,1.86685,1.86705,507300000.0
2008-08-20 01:30:00,1.86705,1.8678,1.86695,1.8677,696700000.0
2008-08-20 01:45:00,1.8677,1.8681,1.8673,1.8677,680300000.0
2008-08-20 02:00:00,1.8677,1.8684,1.86735,1.868,368000000.0
2008-08-20 02:15:00,1.8681,1.8681,1.86705,1.8671,410500000.0
2008-08-20 02:30:00,1.8671,1.8675,1.86645,1.86705,787200000.0
2008-08-20 02:45:00,1.86705,1.8674,1.8661,1.8667,780100000.0
2008-08-20 03:00:00,1.8667,1.8667,1.8638,1.8642,947400000.0
2008-08-20 03:15:00,1.8641,1.8653,1.864,1.865,739900000.0
2008-08-20 03:30:00,1.865,1.8652,1.8646,1.86465,651300000.0
2008-08-20 03:45:00,1.86455,1.8651,1.8643,1.86495,280500000.0
2008-08-20 04:00:00,1.8649,1.8652,1.86421,1.8649,194400000.0
2008-08-20 04:15:00,1.8649,1.8649,1.86355,1.8645,547400000.0
2008-08-20 04:30:00,1.8645,1.8657,1.86435,1.86532,465400000.0
2008-08-20 04:45:00,1.8656,1.8664,1.86536,1.86575,352800000.0
2008-08-20 05:00:00,1.86575,1.8661,1.8654,1.8656,582900000.0
2008-08-20 05:15:00,1.8656,1.8659,1.86533,1.86575,359000000.0
2008-08-20 05:30:00,1.86575,1.86645,1.86575,1.8664,415100000.0
2008-08-20 05:45:00,1.8664,1.86685,1.8663,1.86645,491400001.0
2008-08-20 06:00:00,1.86645,1.8665,1.8656,1.8656,526400000.0
2008-08-20 06:15:00,1.8657,1.86585,1.86545,1.86575,769900002.0
2008-08-20 06:30:00,1.8657,1.86725,1.86555,1.86705,758100000.0
2008-08-20 06:45:00,1.86705,1.86705,1.86625,1.86645,450900000.0
2008-08-20 07:00:00,1.86645,1.86645,1.8651,1.86595,840900000.0
2008-08-20 07:15:00,1.866,1.8662,1.8658,1.8661,658100001.0
2008-08-20 07:30:00,1.8661,1.8667,1.8658,1.8663,714500000.0
2008-08-20 07:45:00,1.8664,1.8665,1.8644,1.8645,1384300000.0
2008-08-20 08:00:00,1.86455,1.8646,1.8635,1.8641,1095400000.0
2008-08-20 08:15:00,1.8641,1.8641,1.86275,1.863,1120500001.0
2008-08-20 08:30:00,1.863,1.8642,1.8618,1.8623,1753561499.0
2008-08-20 08:45:00,1.8623,1.8639,1.86205,1.86225,2112100000.0
2008-08-20 09:00:00,1.86225,1.8625,1.86065,1.8616,3863399999.0
2008-08-20 09:15:00,1.86145,1.8618,1.8608,1.86115,1984600001.0
2008-08-20 09:30:00,1.8612,1.8615,1.86005,1.86065,3391000001.0
2008-08-20 09:45:00,1.8606,1.86235,1.8606,1.86195,3308200000.0
2008-08-20 10:00:00,1.862,1.8622,1.86035,1.86035,3351399999.0
2008-08-20 10:15:00,1.86035,1.8613,1.8587,1.8598,5412999995.0
2008-08-20 10:30:00,1.8598,1.8632,1.85945,1.86095,6529500001.0
2008-08-20 10:45:00,1.86095,1.8614,1.85855,1.859,4312349999.0
2008-08-20 11:00:00,1.859,1.8599,1.85875,1.8596,2964800002.0
2008-08-20 11:15:00,1.8596,1.8598,1.85715,1.8576,4446175195.0
2008-08-20 11:30:00,1.85765,1.8581,1.857,1.8574,3211499995.0
2008-08-20 11:45:00,1.8574,1.8575,1.8553,1.8563,2917370001.0
2008-08-20 12:00:00,1.8563,1.8563,1.85395,1.85545,4455839999.0
2008-08-20 12:15:00,1.8554,1.85795,1.85535,1.8578,2498300000.0
2008-08-20 12:30:00,1.8578,1.85805,1.85675,1.85785,2542399999.0
2008-08-20 12:45:00,1.85795,1.85815,1.8563,1.8563,2264199999.0
2008-08-20 13:00:00,1.8563,1.8567,1.85525,1.8562,2130000000.0
2008-08-20 13:15:00,1.8562,1.8572,1.85615,1.8566,2037250000.0
2008-08-20 13:30:00,1.8566,1.8566,1.8548,1.8559,2704100000.0
2008-08-20 13:45:00,1.8559,1.8563,1.85515,1.85605,2076600000.0
2008-08-20 14:00:00,1.856,1.85875,1.85545,1.85755,3388499999.0
2008-08-20 14:15:00,1.8575,1.8595,1.85735,1.85925,2804799999.0
2008-08-20 14:30:00,1.8593,1.8601,1.8579,1.85835,3642399999.0
2008-08-20 14:45:00,1.85835,1.86,1.8583,1.8593,3042799998.0
2008-08-20 15:00:00,1.8593,1.8616,1.85895,1.8606,4465871548.0
2008-08-20 15:15:00,1.8606,1.8622,1.8592,1.8615,4573700000.0
2008-08-20 15:30:00,1.8615,1.86355,1.8613,1.86285,5597500000.0
2008-08-20 15:45:00,1.86285,1.8639,1.8622,1.86225,4748800002.0
2008-08-20 16:00:00,1.86225,1.86375,1.86225,1.8624,5688700000.0
2008-08-20 16:15:00,1.8624,1.8625,1.8606,1.8616,4167900005.0
2008-08-20 16:30:00,1.8616,1.8626,1.8601,1.86125,5433199999.0
2008-08-20 16:45:00,1.86135,1.86135,1.85835,1.8585,5787499998.0
2008-08-20 17:00:00,1.8585,1.8599,1.85715,1.8578,6905999997.0
2008-08-20 17:15:00,1.8578,1.85825,1.8563,1.85665,5912834994.0
2008-08-20 17:30:00,1.85665,1.8591,1.85595,1.8584,4675800000.0
2008-08-20 17:45:00,1.8584,1.8607,1.85805,1.8601,3801800000.0
2008-08-20 18:00:00,1.8601,1.8606,1.8595,1.85965,2028400000.0
2008-08-20 18:15:00,1.85965,1.8608,1.8596,1.85965,1984099999.0
2008-08-20 18:30:00,1.85965,1.8598,1.85805,1.8583,3184500007.0
2008-08-20 18:45:00,1.8583,1.8597,1.8583,1.85835,2036300000.0
2008-08-20 19:00:00,1.85835,1.8586,1.8579,1.85855,2974100000.0
2008-08-20 19:15:00,1.85855,1.8594,1.85833,1.85915,1974800000.0
2008-08-20 19:30:00,1.85925,1.8598,1.85905,1.85965,1675600000.0
2008-08-20 19:45:00,1.85965,1.8608,1.85945,1.8604,2911000000.0
2008-08-20 20:00:00,1.8604,1.8617,1.86025,1.8611,2130500000.0
2008-08-20 20:15:00,1.8611,1.8622,1.8611,1.86165,2320100000.0
2008-08-20 20:30:00,1.86165,1.8622,1.86145,1.86185,1898200000.0
2008-08-20 20:45:00,1.86185,1.8628,1.8611,1.8611,1907800000.0
2008-08-20 21:00:00,1.8611,1.8616,1.8607,1.86155,1752600000.0
2008-08-20 21:15:00,1.86155,1.86225,1.86135,1.86135,1074800000.0
2008-08-20 21:30:00,1.86135,1.8617,1.8612,1.8617,1017600000.0
2008-08-20 21:45:00,1.8617,1.86225,1.8616,1.86175,1151900000.0
2008-08-20 22:00:00,1.8617,1.86185,1.86065,1.86105,513500000.0
2008-08-20 22:15:00,1.86105,1.8614,1.8607,1.8613,427799999.0
2008-08-20 22:30:00,1.86135,1.8622,1.86125,1.8616,428399996.0
2008-08-20 22:45:00,1.86155,1.8621,1.8612,1.8619,460600004.0
2008-08-20 23:00:00,1.8619,1.86205,1.86085,1.86175,808400001.0
2008-08-20 23:15:00,1.86175,1.86175,1.86105,1.8611,503900000.0
2008-08-20 23:30:00,1.8611,1.8616,1.8607,1.8615,533300000.0
2008-08-20 23:45:00,1.8612,1.8616,1.8603,1.861,410800000.0
2008-08-21 00:00:00,1.861,1.8611,1.8605,1.8608,854200004.0
2008-08-21 00:15:00,1.8608,1.8611,1.8605,1.861,1178000008.0
2008-08-21 00:30:00,1.861,1.8619,1.8608,1.8618,777700003.0
2008-08-21 00:45:00,1.8618,1.8625,1.8618,1.862,293000000.0
2008-08-21 01:00:00,1.8619,1.8627,1.8616,1.8622,934300000.0
2008-08-21 01:15:00,1.8622,1.8629,1.8619,1.8627,734199998.0
2008-08-21 01:30:00,1.8627,1.8627,1.8621,1.8621,997899997.0
2008-08-21 01:45:00,1.8621,1.8631,1.8621,1.8628,2451600025.0
2008-08-21 02:00:00,1.8629,1.8641,1.8629,1.86405,562300000.0
2008-08-21 02:15:00,1.8642,1.8649,1.8642,1.8645,1423900010.0
2008-08-21 02:30:00,1.8645,1.8649,1.86401,1.8646,663900000.0
2008-08-21 02:45:00,1.8646,1.8658,1.8641,1.8643,2522700005.0
2008-08-21 03:00:00,1.8643,1.8647,1.8641,1.8642,547400000.0
2008-08-21 03:15:00,1.8642,1.86485,1.8635,1.8645,776000001.0
2008-08-21 03:30:00,1.86445,1.8649,1.8643,1.8643,599700000.0
2008-08-21 03:45:00,1.8643,1.86495,1.8643,1.8648,414000000.0
2008-08-21 04:00:00,1.8648,1.8656,1.8648,1.86517,399500000.0
2008-08-21 04:15:00,1.8653,1.86535,1.8646,1.8648,957000000.0
2008-08-21 04:30:00,1.8648,1.8648,1.8644,1.8646,879200001.0
2008-08-21 04:45:00,1.8645,1.8648,1.8645,1.8646,283100000.0
2008-08-21 05:00:00,1.8646,1.865,1.86424,1.8649,382800001.0
2008-08-21 05:15:00,1.8649,1.8658,1.8646,1.8654,911000001.0
2008-08-21 05:30:00,1.8654,1.8654,1.8644,1.8644,895000003.0
2008-08-21 05:45:00,1.8644,1.8647,1.8644,1.8646,572800002.0
2008-08-21 06:00:00,1.86455,1.8651,1.8644,1.8648,1055800006.0
2008-08-21 06:15:00,1.8648,1.8648,1.86419,1.8645,670199999.0
2008-08-21 06:30:00,1.86455,1.8648,1.86415,1.86435,1091099995.0
2008-08-21 06:45:00,1.8643,1.8645,1.86415,1.8643,461899998.0
2008-08-21 07:00:00,1.8643,1.86565,1.8643,1.8652,1182499997.0
2008-08-21 07:15:00,1.8652,1.8656,1.8618,1.8627,4032499998.0
2008-08-21 07:30:00,1.8627,1.8644,1.86265,1.8638,2865800005.0
2008-08-21 07:45:00,1.8638,1.8641,1.8631,1.8635,2106700001.0
2008-08-21 08:00:00,1.8635,1.86565,1.8633,1.8651,1548000000.0
2008-08-21 08:15:00,1.8651,1.8688,1.8644,1.86815,2401800001.0
2008-08-21 08:30:00,1.8682,1.8702,1.86795,1.8685,2470200000.0
2008-08-21 08:45:00,1.86845,1.8698,1.86825,1.8686,2995100000.0
2008-08-21 09:00:00,1.8686,1.86935,1.8672,1.8687,3359500004.0
2008-08-21 09:15:00,1.86875,1.86885,1.86805,1.8681,3000300005.0
2008-08-21 09:30:00,1.86805,1.8684,1.8665,1.8671,4406000003.0
2008-08-21 09:45:00,1.8671,1.8672,1.8644,1.86485,3479200001.0
2008-08-21 10:00:00,1.86485,1.86645,1.8636,1.8636,4092450003.0
2008-08-21 10:15:00,1.8636,1.86745,1.86345,1.86695,2421000004.0
2008-08-21 10:30:00,1.867,1.87065,1.86465,1.8663,5124199999.0
2008-08-21 10:45:00,1.8663,1.86995,1.8656,1.8694,2936799998.0
2008-08-21 11:00:00,1.8692,1.8697,1.868,1.868,3516899999.0
2008-08-21 11:15:00,1.868,1.8684,1.86655,1.8682,2803300001.0
2008-08-21 11:30:00,1.86815,1.86945,1.86745,1.8677,2330900001.0
2008-08-21 11:45:00,1.86775,1.868,1.8636,1.8651,4982100006.0
2008-08-21 12:00:00,1.8651,1.8656,1.8641,1.86415,2309000000.0
2008-08-21 12:15:00,1.86415,1.86645,1.86405,1.8659,2561300000.0
2008-08-21 12:30:00,1.8659,1.86615,1.86075,1.8628,4383100006.0
2008-08-21 12:45:00,1.8628,1.8636,1.86085,1.86275,2353800000.0
2008-08-21 13:00:00,1.8628,1.86405,1.8626,1.8639,1089100000.0
2008-08-21 13:15:00,1.8639,1.864,1.86215,1.8638,2376800004.0
2008-08-21 13:30:00,1.8638,1.8646,1.86305,1.8645,1618600000.0
2008-08-21 13:45:00,1.8645,1.86605,1.8645,1.86545,2742500000.0
2008-08-21 14:00:00,1.8654,1.8672,1.86495,1.86675,3433800002.0
2008-08-21 14:15:00,1.86675,1.86725,1.86535,1.866,2877800000.0
2008-08-21 14:30:00,1.8652,1.866,1.86355,1.8642,2734899999.0
2008-08-21 14:45:00,1.8642,1.8681,1.86355,1.86715,3325499995.0
2008-08-21 15:00:00,1.86715,1.87125,1.86685,1.86885,3496100001.0
2008-08-21 15:15:00,1.86885,1.8704,1.8685,1.8704,2674899999.0
2008-08-21 15:30:00,1.8705,1.87075,1.8688,1.8703,3455799995.0
2008-08-21 15:45:00,1.87045,1.874,1.8698,1.8736,4747100004.0
2008-08-21 16:00:00,1.8736,1.87535,1.87335,1.875,4516099999.0
2008-08-21 16:15:00,1.875,1.8755,1.87425,1.87425,3581499998.0
2008-08-21 16:30:00,1.87425,1.8767,1.87325,1.8765,5945000009.0
2008-08-21 16:45:00,1.8765,1.878,1.87545,1.876,4132099999.0
2008-08-21 17:00:00,1.876,1.8782,1.8758,1.8771,4824500002.0
2008-08-21 17:15:00,1.877,1.8774,1.8746,1.87465,3399900000.0
2008-08-21 17:30:00,1.87465,1.87635,1.8744,1.8745,3285700000.0
2008-08-21 17:45:00,1.8745,1.87665,1.8743,1.8756,2837000000.0
2008-08-21 18:00:00,1.8756,1.87585,1.87485,1.8753,1749300000.0
2008-08-21 18:15:00,1.87535,1.8755,1.87405,1.8749,1569500000.0
2008-08-21 18:30:00,1.87495,1.87535,1.87449,1.8752,833800000.0
2008-08-21 18:45:00,1.8752,1.87525,1.8743,1.8743,1511800000.0
2008-08-21 19:00:00,1.87425,1.87535,1.8742,1.87475,946900000.0
2008-08-21 19:15:00,1.87475,1.8748,1.87365,1.87465,1049700000.0
2008-08-21 19:30:00,1.8747,1.8747,1.8735,1.87415,1066900002.0
2008-08-21 19:45:00,1.8742,1.8753,1.87405,1.87495,1887700000.0
2008-08-21 20:00:00,1.87495,1.8752,1.87395,1.8745,1667900000.0
2008-08-21 20:15:00,1.8745,1.8753,1.8744,1.8753,1453200000.0
2008-08-21 20:30:00,1.8753,1.87575,1.87415,1.8747,1149500000.0
2008-08-21 20:45:00,1.8747,1.8751,1.8742,1.87495,1495500000.0
2008-08-21 21:00:00,1.87495,1.87655,1.8747,1.876,1335100000.0
2008-08-21 21:15:00,1.87595,1.87665,1.87595,1.87635,926900000.0
2008-08-21 21:30:00,1.87635,1.8771,1.8763,1.877,575300000.0
2008-08-21 21:45:00,1.877,1.8776,1.87685,1.8774,684400000.0
2008-08-21 22:00:00,1.877,1.87755,1.8769,1.87693,482000000.0
2008-08-21 22:15:00,1.8773,1.8774,1.8768,1.87702,344900000.0
2008-08-21 22:30:00,1.8772,1.87855,1.8769,1.87825,742599999.0
2008-08-21 22:45:00,1.8782,1.8789,1.878,1.87805,505300000.0
2008-08-21 23:00:00,1.878,1.87905,1.87765,1.8783,174900000.0
2008-08-21 23:15:00,1.87845,1.87935,1.8782,1.879,262200000.0
2008-08-21 23:30:00,1.879,1.879,1.87779,1.8781,227000000.0
2008-08-21 23:45:00,1.878,1.8781,1.8773,1.8775,418000000.0
2008-08-22 00:00:00,1.8774,1.8779,1.87725,1.8777,301300000.0
2008-08-22 00:15:00,1.87765,1.8778,1.8773,1.8773,223400000.0
2008-08-22 00:30:00,1.8773,1.8774,1.8762,1.8762,625300000.0
2008-08-22 00:45:00,1.8762,1.8762,1.87455,1.8752,761700000.0
2008-08-22 01:00:00,1.8752,1.8756,1.8743,1.8756,222100000.0
2008-08-22 01:15:00,1.8756,1.8765,1.8754,1.8763,288000000.0
2008-08-22 01:30:00,1.8763,1.8767,1.876,1.8763,208700000.0
2008-08-22 01:45:00,1.8763,1.8768,1.8763,1.8765,242000000.0
2008-08-22 02:00:00,1.8766,1.8766,1.8753,1.8758,411800001.0
2008-08-22 02:15:00,1.8758,1.8764,1.87545,1.87555,598300000.0
2008-08-22 02:30:00,1.8755,1.8756,1.875,1.8752,576900000.0
2008-08-22 02:45:00,1.8752,1.87535,1.8744,1.8744,1090700000.0
2008-08-22 03:00:00,1.8744,1.8757,1.8744,1.875,1034100003.0
2008-08-22 03:15:00,1.875,1.875,1.87435,1.8744,974100000.0
2008-08-22 03:30:00,1.87435,1.8746,1.87435,1.87445,377700000.0
2008-08-22 03:45:00,1.8745,1.8746,1.8742,1.8742,1017400000.0
2008-08-22 04:00:00,1.8742,1.8751,1.8741,1.8746,546200000.0
2008-08-22 04:15:00,1.8746,1.87515,1.8745,1.87455,342700000.0
2008-08-22 04:30:00,1.87455,1.8748,1.8741,1.8742,396400000.0
2008-08-22 04:45:00,1.8743,1.8753,1.8742,1.8748,301200000.0
2008-08-22 05:00:00,1.8748,1.8765,1.8747,1.8753,1233000000.0
2008-08-22 05:15:00,1.8753,1.87585,1.8745,1.8748,826200000.0
2008-08-22 05:30:00,1.8748,1.87515,1.8742,1.8744,247300000.0
2008-08-22 05:45:00,1.87435,1.8745,1.87406,1.8745,339800000.0
2008-08-22 06:00:00,1.8745,1.875,1.87415,1.8749,750400000.0
2008-08-22 06:15:00,1.8751,1.87585,1.875,1.8752,725500000.0
2008-08-22 06:30:00,1.8752,1.8752,1.8746,1.87465,353600000.0
2008-08-22 06:45:00,1.87475,1.875,1.8744,1.8748,261300000.0
2008-08-22 07:00:00,1.87512,1.876,1.8741,1.87575,683300000.0
2008-08-22 07:15:00,1.87575,1.87575,1.87516,1.87535,316000000.0
2008-08-22 07:30:00,1.87535,1.87655,1.87525,1.8761,681100000.0
2008-08-22 07:45:00,1.8761,1.8765,1.8754,1.876,436600000.0
2008-08-22 08:00:00,1.876,1.8766,1.8759,1.8759,260200000.0
2008-08-22 08:15:00,1.87585,1.87595,1.87495,1.8751,803800000.0
2008-08-22 08:30:00,1.87505,1.8758,1.87505,1.8758,842400000.0
2008-08-22 08:45:00,1.8758,1.8766,1.87555,1.8756,1046399996.0
2008-08-22 09:00:00,1.87565,1.8764,1.87415,1.8747,2337010004.0
2008-08-22 09:15:00,1.8747,1.87485,1.87095,1.87155,3930123503.0
2008-08-22 09:30:00,1.87155,1.8718,1.8671,1.8676,6569800007.0
2008-08-22 09:45:00,1.86755,1.869,1.8667,1.86805,4838299999.0
2008-08-22 10:00:00,1.8681,1.8686,1.8662,1.86765,4797299993.0
2008-08-22 10:15:00,1.86765,1.8684,1.8656,1.8659,5876599997.0
2008-08-22 10:30:00,1.8659,1.8659,1.85905,1.85975,8692899995.0
2008-08-22 10:45:00,1.85975,1.8611,1.85915,1.85935,7300200001.0
2008-08-22 11:00:00,1.8594,1.8606,1.85735,1.85975,6156300002.0
2008-08-22 11:15:00,1.8598,1.86075,1.8588,1.86015,4726699996.0
2008-08-22 11:30:00,1.86015,1.8605,1.85935,1.85935,3840300004.0
2008-08-22 11:45:00,1.8593,1.8601,1.85825,1.8587,4051100001.0
2008-08-22 12:00:00,1.8587,1.8587,1.8561,1.8576,6864500004.0
2008-08-22 12:15:00,1.85755,1.8588,1.85705,1.85835,6228400007.0
2008-08-22 12:30:00,1.85835,1.8592,1.8579,1.85865,3342100011.0
2008-08-22 12:45:00,1.85865,1.8593,1.8586,1.8588,2635154003.0
2008-08-22 13:00:00,1.8588,1.8609,1.85865,1.8603,4803400001.0
2008-08-22 13:15:00,1.8603,1.8615,1.85745,1.85755,4358700001.0
2008-08-22 13:30:00,1.85755,1.8586,1.8561,1.8571,4768800000.0
2008-08-22 13:45:00,1.85705,1.8573,1.85535,1.85585,6368200006.0
2008-08-22 14:00:00,1.85585,1.8584,1.8548,1.8584,8154600006.0
2008-08-22 14:15:00,1.8584,1.8585,1.85715,1.85745,5709299998.0
2008-08-22 14:30:00,1.85745,1.8575,1.8556,1.8567,5392300004.0
2008-08-22 14:45:00,1.85665,1.8567,1.85515,1.8565,3175100009.0
2008-08-22 15:00:00,1.8565,1.8581,1.85625,1.8578,4251273043.0
2008-08-22 15:15:00,1.8578,1.8581,1.8569,1.8574,5962900026.0
2008-08-22 15:30:00,1.8574,1.858,1.85685,1.85795,4489499993.0
2008-08-22 15:45:00,1.85795,1.8586,1.8573,1.85825,7265699990.0
2008-08-22 16:00:00,1.85815,1.86045,1.8573,1.8596,9280500009.0
2008-08-22 16:15:00,1.8596,1.85965,1.858,1.8586,5452300007.0
2008-08-22 16:30:00,1.8586,1.85915,1.8575,1.85795,3890100000.0
2008-08-22 16:45:00,1.8579,1.85915,1.8576,1.85815,6093499998.0
2008-08-22 17:00:00,1.85815,1.85815,1.8526,1.85435,7604605406.0
2008-08-22 17:15:00,1.85435,1.8545,1.85135,1.8518,6637800001.0
2008-08-22 17:30:00,1.8518,1.8533,1.8506,1.85275,6667100000.0
2008-08-22 17:45:00,1.85275,1.8545,1.8526,1.8541,4661300000.0
2008-08-22 18:00:00,1.8541,1.856,1.85385,1.8557,3597000000.0
2008-08-22 18:15:00,1.85575,1.85585,1.85425,1.85465,2635237500.0
2008-08-22 18:30:00,1.8547,1.8558,1.8545,1.8548,2080900000.0
2008-08-22 18:45:00,1.8547,1.85485,1.854,1.85405,1386500000.0
2008-08-22 19:00:00,1.85405,1.8541,1.852,1.8522,1638300000.0
2008-08-22 19:15:00,1.8523,1.8532,1.85215,1.85295,1510000000.0
2008-08-22 19:30:00,1.85295,1.85445,1.85255,1.85415,2157500000.0
2008-08-22 19:45:00,1.8542,1.8548,1.85305,1.8533,1592100000.0
2008-08-22 20:00:00,1.8533,1.85405,1.85165,1.8519,2730400000.0
2008-08-22 20:15:00,1.8519,1.8524,1.85045,1.85145,2811200000.0
2008-08-22 20:30:00,1.85145,1.8518,1.8504,1.85075,2394700000.0
2008-08-22 20:45:00,1.8508,1.85175,1.85045,1.8515,1786100001.0
2008-08-22 21:00:00,1.8515,1.8515,1.8506,1.85074,1006100000.0
2008-08-22 21:15:00,1.85095,1.8512,1.85095,1.85115,500700000.0
2008-08-22 21:30:00,1.85115,1.85135,1.85075,1.851,593400000.0
2008-08-22 21:45:00,1.851,1.8513,1.85075,1.8509,346100000.0
2008-08-22 22:00:00,1.8509,1.8512,1.85059,1.85095,261800000.0
2008-08-22 22:15:00,1.85095,1.8516,1.85095,1.8516,176900000.0
2008-08-22 22:30:00,1.8516,1.8521,1.85125,1.85185,529600001.0
2008-08-22 22:45:00,1.8519,1.85275,1.8516,1.8526,666800001.0
2008-08-25 00:00:00,1.8516,1.8519,1.8513,1.8517,1312800000.0
2008-08-25 00:15:00,1.8516,1.8518,1.8516,1.8518,820500000.0
2008-08-25 00:30:00,1.8517,1.852,1.8513,1.8516,1969200000.0
2008-08-25 00:45:00,1.8515,1.8521,1.8514,1.8521,1805100000.0
2008-08-25 01:00:00,1.8519,1.8525,1.8519,1.8522,2133300000.0
2008-08-25 01:15:00,1.8521,1.8524,1.852,1.8522,1641000000.0
2008-08-25 01:30:00,1.8523,1.8524,1.8513,1.8513,1805100000.0
2008-08-25 01:45:00,1.8514,1.8514,1.8502,1.8506,2461500000.0
2008-08-25 02:00:00,1.8507,1.8507,1.8425,1.8425,2823900000.0
2008-08-25 02:15:00,1.8425,1.843,1.84145,1.84215,1826100000.0
2008-08-25 02:30:00,1.84215,1.8432,1.84165,1.8431,1229100002.0
2008-08-25 02:45:00,1.84315,1.84335,1.84245,1.84285,832000000.0
2008-08-25 03:00:00,1.84285,1.8442,1.8426,1.84395,1077000000.0
2008-08-25 03:15:00,1.8439,1.844,1.8431,1.8436,628900000.0
2008-08-25 03:30:00,1.8436,1.8442,1.8436,1.8442,1004099998.0
2008-08-25 03:45:00,1.8442,1.84455,1.844,1.844,950699999.0
2008-08-25 04:00:00,1.844,1.8441,1.843,1.843,1468900001.0
2008-08-25 04:15:00,1.8432,1.84345,1.8428,1.84345,1028100000.0
2008-08-25 04:30:00,1.84355,1.844,1.84334,1.844,397900003.0
2008-08-25 04:45:00,1.8439,1.8442,1.8434,1.8435,419200000.0
2008-08-25 05:00:00,1.8436,1.8439,1.84321,1.8437,514300000.0
2008-08-25 05:15:00,1.8437,1.84415,1.8437,1.8438,965299999.0
2008-08-25 05:30:00,1.8437,1.8438,1.843,1.8431,555500000.0
2008-08-25 05:45:00,1.8431,1.8431,1.8413,1.8415,2317299994.0
2008-08-25 06:00:00,1.8415,1.842,1.8412,1.8414,1510200000.0
2008-08-25 06:15:00,1.8414,1.8419,1.8413,1.8416,686800001.0
2008-08-25 06:30:00,1.8416,1.8416,1.8405,1.8413,3219699992.0
2008-08-25 06:45:00,1.8413,1.8422,1.8407,1.8422,1639599999.0
2008-08-25 07:00:00,1.8422,1.8434,1.842,1.8423,2749500005.0
2008-08-25 07:15:00,1.8423,1.8424,1.8408,1.8415,1447600002.0
2008-08-25 07:30:00,1.8416,1.8435,1.8415,1.8423,2050499999.0
2008-08-25 07:45:00,1.8423,1.8432,1.84205,1.8432,1237200000.0
2008-08-25 08:00:00,1.84305,1.84395,1.8426,1.8437,1145800001.0
2008-08-25 08:15:00,1.8438,1.8439,1.84215,1.84255,918600000.0
2008-08-25 08:30:00,1.84255,1.84295,1.8422,1.8428,820100000.0
2008-08-25 08:45:00,1.8428,1.84465,1.84265,1.84395,1968300000.0
2008-08-25 09:00:00,1.844,1.8465,1.84355,1.84445,4226800001.0
2008-08-25 09:15:00,1.84445,1.8461,1.84435,1.8456,2424200001.0
2008-08-25 09:30:00,1.84565,1.8462,1.8453,1.84555,2096499999.0
2008-08-25 09:45:00,1.8455,1.8461,1.84495,1.8459,1706400000.0
2008-08-25 10:00:00,1.84595,1.8461,1.84505,1.8455,2830700000.0
2008-08-25 10:15:00,1.8455,1.84575,1.84495,1.84555,1878867500.0
2008-08-25 10:30:00,1.8455,1.84735,1.8455,1.84675,3207299996.0
2008-08-25 10:45:00,1.84675,1.84735,1.84655,1.8473,1647999999.0
2008-08-25 11:00:00,1.84725,1.8477,1.847,1.8473,1788500000.0
2008-08-25 11:15:00,1.84735,1.8486,1.84685,1.84795,2683800002.0
2008-08-25 11:30:00,1.84795,1.84975,1.84795,1.84895,2586000004.0
2008-08-25 11:45:00,1.84895,1.85205,1.84865,1.8503,2979200001.0
2008-08-25 12:00:00,1.8503,1.8516,1.8492,1.8494,2694500000.0
2008-08-25 12:15:00,1.8494,1.8499,1.84855,1.84855,2086100001.0
2008-08-25 12:30:00,1.84855,1.8496,1.84815,1.8493,1864900003.0
2008-08-25 12:45:00,1.84935,1.8511,1.84935,1.8507,1587300000.0
2008-08-25 13:00:00,1.8507,1.8508,1.849,1.8491,3325500000.0
2008-08-25 13:15:00,1.8491,1.8502,1.849,1.85005,2860800000.0
2008-08-25 13:30:00,1.8501,1.8503,1.8496,1.85,1388400001.0
2008-08-25 13:45:00,1.84977,1.85175,1.84959,1.851,3571999997.0
2008-08-25 14:00:00,1.851,1.85435,1.851,1.8535,7264400000.0
2008-08-25 14:15:00,1.8535,1.85365,1.85215,1.8523,3110300002.0
2008-08-25 14:30:00,1.8523,1.8559,1.8522,1.85505,6975800009.0
2008-08-25 14:45:00,1.855,1.8553,1.85425,1.85435,5442499992.0
2008-08-25 15:00:00,1.85435,1.85435,1.85345,1.8536,4503500006.0
2008-08-25 15:15:00,1.85355,1.8544,1.8522,1.8542,4172200002.0
2008-08-25 15:30:00,1.8542,1.85425,1.85285,1.8538,3509900001.0
2008-08-25 15:45:00,1.8538,1.85555,1.85351,1.8546,2932200000.0
2008-08-25 16:00:00,1.8545,1.8545,1.85265,1.8532,5608399999.0
2008-08-25 16:15:00,1.85315,1.8539,1.8523,1.85235,4352500001.0
2008-08-25 16:30:00,1.85235,1.8529,1.8507,1.8512,2774399995.0
2008-08-25 16:45:00,1.85135,1.853,1.85135,1.8529,3378700000.0
2008-08-25 17:00:00,1.8529,1.85335,1.8521,1.8531,4069000000.0
2008-08-25 17:15:00,1.85315,1.8546,1.8526,1.8537,3309699999.0
2008-08-25 17:30:00,1.8537,1.85485,1.85298,1.85485,4265300001.0
2008-08-25 17:45:00,1.85485,1.85895,1.85475,1.8585,6438200001.0
2008-08-25 18:00:00,1.8585,1.85875,1.8574,1.85755,3923399997.0
2008-08-25 18:15:00,1.85755,1.85815,1.85705,1.8574,3749599999.0
2008-08-25 18:30:00,1.85735,1.8575,1.85575,1.85615,3852268750.0
2008-08-25 18:45:00,1.85615,1.8563,1.8547,1.8547,2703420001.0
2008-08-25 19:00:00,1.8547,1.8549,1.8521,1.854,3776900001.0
2008-08-25 19:15:00,1.8539,1.8545,1.85305,1.8535,2399300000.0
2008-08-25 19:30:00,1.8535,1.8538,1.8515,1.85215,2421500000.0
2008-08-25 19:45:00,1.8522,1.8525,1.85115,1.85235,2048400001.0
2008-08-25 20:00:00,1.85235,1.8529,1.85155,1.8523,2449837500.0
2008-08-25 20:15:00,1.85225,1.8527,1.85145,1.85255,1743800000.0
2008-08-25 20:30:00,1.85255,1.8528,1.8516,1.85205,1248700000.0
2008-08-25 20:45:00,1.852,1.85245,1.8512,1.852,1430599999.0
2008-08-25 21:00:00,1.8519,1.8522,1.85115,1.8512,545200000.0
2008-08-25 21:15:00,1.8512,1.85135,1.8508,1.85125,1019800001.0
2008-08-25 21:30:00,1.85125,1.8517,1.8511,1.85165,311100000.0
2008-08-25 21:45:00,1.85165,1.8517,1.8514,1.8516,407700000.0
2008-08-25 22:00:00,1.8516,1.8518,1.8515,1.8516,313400000.0
2008-08-25 22:15:00,1.85155,1.8527,1.85145,1.85255,580000000.0
2008-08-25 22:30:00,1.85255,1.8526,1.85179,1.8521,380067500.0
2008-08-25 22:45:00,1.8521,1.8533,1.85205,1.8532,625300000.0
2008-08-25 23:00:00,1.8532,1.8532,1.85232,1.85265,311400000.0
2008-08-25 23:15:00,1.85275,1.8529,1.85233,1.85275,230400000.0
2008-08-25 23:30:00,1.8527,1.8527,1.8516,1.8523,319300000.0
2008-08-25 23:45:00,1.8523,1.8525,1.85204,1.8525,126300000.0
2008-08-26 00:00:00,1.8525,1.8529,1.8523,1.85254,343000000.0
2008-08-26 00:15:00,1.85275,1.8528,1.85248,1.8528,109800000.0
2008-08-26 00:30:00,1.8528,1.8528,1.8522,1.8525,242500000.0
2008-08-26 00:45:00,1.8524,1.8529,1.85235,1.8527,294700000.0
2008-08-26 01:00:00,1.8527,1.8529,1.8527,1.8528,84700000.0
2008-08-26 01:15:00,1.8528,1.853,1.8515,1.8517,659600001.0
2008-08-26 01:30:00,1.8516,1.8519,1.84785,1.8484,981200000.0
2008-08-26 01:45:00,1.8483,1.8494,1.8475,1.8486,1142000000.0
2008-08-26 02:00:00,1.8486,1.849,1.84615,1.84615,923500000.0
2008-08-26 02:15:00,1.84625,1.8475,1.8456,1.84685,776100000.0
2008-08-26 02:30:00,1.84685,1.8478,1.84685,1.8474,466200000.0
2008-08-26 02:45:00,1.84735,1.8475,1.8456,1.847,1150200000.0
2008-08-26 03:00:00,1.8471,1.8478,1.8471,1.8472,949300000.0
2008-08-26 03:15:00,1.8472,1.8478,1.8471,1.8477,476700000.0
2008-08-26 03:30:00,1.8477,1.8477,1.84678,1.8473,287600000.0
2008-08-26 03:45:00,1.8473,1.84755,1.84705,1.84705,208500000.0
2008-08-26 04:00:00,1.8471,1.8474,1.847,1.8473,303100000.0
2008-08-26 04:15:00,1.8473,1.8482,1.84715,1.8477,613300000.0
2008-08-26 04:30:00,1.8477,1.8481,1.84705,1.8471,545300000.0
2008-08-26 04:45:00,1.8471,1.8472,1.8457,1.8463,1166900000.0
2008-08-26 05:00:00,1.8463,1.84645,1.84575,1.8463,581700000.0
2008-08-26 05:15:00,1.8463,1.8472,1.84582,1.8469,598100000.0
2008-08-26 05:30:00,1.8469,1.847,1.8466,1.8466,253400000.0
2008-08-26 05:45:00,1.8466,1.84695,1.84645,1.84645,959200000.0
2008-08-26 06:00:00,1.84645,1.847,1.84635,1.84655,802400000.0
2008-08-26 06:15:00,1.84655,1.8468,1.84575,1.8462,685400000.0
2008-08-26 06:30:00,1.8462,1.8462,1.8452,1.8456,890099999.0
2008-08-26 06:45:00,1.8456,1.8462,1.84545,1.8461,441200000.0
2008-08-26 07:00:00,1.8461,1.8461,1.8449,1.8451,722400000.0
2008-08-26 07:15:00,1.8451,1.84515,1.8434,1.8435,1113100001.0
2008-08-26 07:30:00,1.8435,1.8446,1.8431,1.84435,1482200000.0
2008-08-26 07:45:00,1.84435,1.8448,1.8438,1.8445,1283400000.0
2008-08-26 08:00:00,1.8445,1.8448,1.84355,1.84355,686021500.0
2008-08-26 08:15:00,1.8436,1.844,1.84265,1.8436,1428599995.0
2008-08-26 08:30:00,1.8436,1.8451,1.84245,1.84325,1459500000.0
2008-08-26 08:45:00,1.84325,1.8449,1.84325,1.8445,1525400000.0
2008-08-26 09:00:00,1.8445,1.8445,1.8407,1.8408,6190200001.0
2008-08-26 09:15:00,1.8408,1.8425,1.8408,1.8417,5716299997.0
2008-08-26 09:30:00,1.8417,1.8443,1.84165,1.84355,3607799998.0
2008-08-26 09:45:00,1.8436,1.84715,1.84355,1.84695,5572100004.0
2008-08-26 10:00:00,1.8469,1.847,1.8367,1.8386,6802245900.0
2008-08-26 10:15:00,1.8385,1.8394,1.8373,1.8381,4387999998.0
2008-08-26 10:30:00,1.8382,1.8397,1.8375,1.83755,3666799999.0
2008-08-26 10:45:00,1.83755,1.83915,1.83755,1.83865,3575400003.0
2008-08-26 11:00:00,1.8387,1.839,1.83465,1.83545,4138800002.0
2008-08-26 11:15:00,1.83545,1.8368,1.8354,1.8358,2638100003.0
2008-08-26 11:30:00,1.8359,1.83735,1.83495,1.8355,3667799999.0
2008-08-26 11:45:00,1.8355,1.8355,1.83355,1.83435,3997100001.0
2008-08-26 12:00:00,1.83435,1.8349,1.8335,1.8349,3427900001.0
2008-08-26 12:15:00,1.83475,1.835,1.8341,1.83475,3420900000.0
2008-08-26 12:30:00,1.83475,1.83525,1.83425,1.83515,3225799999.0
2008-08-26 12:45:00,1.83515,1.8352,1.83305,1.83345,2818799999.0
2008-08-26 13:00:00,1.83345,1.83425,1.833,1.8341,3402200001.0
2008-08-26 13:15:00,1.8341,1.83545,1.833,1.83545,3816400001.0
2008-08-26 13:30:00,1.83545,1.837,1.83365,1.83425,4101800000.0
2008-08-26 13:45:00,1.83425,1.8354,1.83385,1.8349,3509399999.0
2008-08-26 14:00:00,1.8349,1.83605,1.83465,1.8354,3593400001.0
2008-08-26 14:15:00,1.8355,1.83555,1.8342,1.83505,3938400000.0
2008-08-26 14:30:00,1.83505,1.8378,1.8348,1.83655,5620700002.0
2008-08-26 14:45:00,1.83655,1.8374,1.8358,1.8366,5576200000.0
2008-08-26 15:00:00,1.8366,1.8375,1.83535,1.83545,6955569394.0
2008-08-26 15:15:00,1.83545,1.83795,1.8353,1.83775,8043700003.0
2008-08-26 15:30:00,1.8378,1.8407,1.8373,1.8393,7284300013.0
2008-08-26 15:45:00,1.8394,1.8417,1.83925,1.8404,5856199999.0
2008-08-26 16:00:00,1.8404,1.8404,1.83825,1.8396,5238266186.0
2008-08-26 16:15:00,1.83965,1.8414,1.8392,1.8393,7238300002.0
2008-08-26 16:30:00,1.83935,1.8399,1.83845,1.8387,6359584378.0
2008-08-26 16:45:00,1.8387,1.8404,1.83845,1.8385,6089939999.0
2008-08-26 17:00:00,1.83855,1.8405,1.8383,1.84025,6095600001.0
2008-08-26 17:15:00,1.84025,1.8403,1.8387,1.8391,5664599999.0
2008-08-26 17:30:00,1.8391,1.8401,1.83845,1.8387,5324100003.0
2008-08-26 17:45:00,1.8387,1.8387,1.83755,1.8385,3910299999.0
2008-08-26 18:00:00,1.83845,1.8388,1.83735,1.838,2062200000.0
2008-08-26 18:15:00,1.83795,1.838,1.8356,1.8373,2624900000.0
2008-08-26 18:30:00,1.8373,1.8374,1.8356,1.8358,2611600001.0
2008-08-26 18:45:00,1.83585,1.83765,1.83565,1.8368,1684200002.0
2008-08-26 19:00:00,1.8368,1.8373,1.83605,1.83635,1081800000.0
2008-08-26 19:15:00,1.83635,1.83715,1.83615,1.8368,1259500000.0
2008-08-26 19:30:00,1.83685,1.8383,1.83635,1.8366,1365000000.0
2008-08-26 19:45:00,1.8365,1.83755,1.8365,1.8368,1740600000.0
2008-08-26 20:00:00,1.8368,1.8379,1.83635,1.8371,2666300000.0
2008-08-26 20:15:00,1.8371,1.83915,1.83665,1.83865,1501100000.0
2008-08-26 20:30:00,1.8386,1.83885,1.83827,1.8387,819300000.0
2008-08-26 20:45:00,1.8387,1.8392,1.8383,1.8387,1763600000.0
2008-08-26 21:00:00,1.8387,1.8391,1.83765,1.8385,1196900000.0
2008-08-26 21:15:00,1.8385,1.8387,1.83765,1.8379,1018700000.0
2008-08-26 21:30:00,1.8379,1.8394,1.83785,1.83925,1076800000.0
2008-08-26 21:45:00,1.83925,1.8393,1.8383,1.8384,1215799999.0
2008-08-26 22:00:00,1.8384,1.8395,1.8384,1.83925,811000000.0
2008-08-26 22:15:00,1.8393,1.83945,1.8387,1.8393,783400001.0
2008-08-26 22:30:00,1.8393,1.8397,1.83913,1.83925,410200000.0
2008-08-26 22:45:00,1.83945,1.84005,1.8394,1.84,339500000.0
2008-08-26 23:00:00,1.8399,1.8399,1.8394,1.83945,384200000.0
2008-08-26 23:15:00,1.83945,1.8395,1.839,1.8395,290900000.0
2008-08-26 23:30:00,1.8394,1.8398,1.83885,1.839,626000000.0
2008-08-26 23:45:00,1.839,1.83905,1.83735,1.8382,523000000.0
2008-08-27 00:00:00,1.8382,1.8382,1.83705,1.8375,880700000.0
2008-08-27 00:15:00,1.83745,1.83765,1.8367,1.83735,399800001.0
2008-08-27 00:30:00,1.8373,1.8383,1.83695,1.8383,839900000.0
2008-08-27 00:45:00,1.8382,1.8389,1.83815,1.8387,121500000.0
2008-08-27 01:00:00,1.83885,1.83915,1.8381,1.83837,581199999.0
2008-08-27 01:15:00,1.83855,1.8386,1.8385,1.8385,151200000.0
2008-08-27 01:30:00,1.8386,1.8386,1.8375,1.83785,609600000.0
2008-08-27 01:45:00,1.8381,1.83915,1.8381,1.83905,565800000.0
2008-08-27 02:00:00,1.8391,1.8422,1.8391,1.8418,1129200000.0
2008-08-27 02:15:00,1.8419,1.84385,1.8419,1.8428,1945200001.0
2008-08-27 02:30:00,1.84275,1.84355,1.84135,1.842,2059400002.0
2008-08-27 02:45:00,1.842,1.84345,1.842,1.8431,1159274655.0
2008-08-27 03:00:00,1.8431,1.8446,1.84235,1.8444,2911599996.0
2008-08-27 03:15:00,1.8444,1.8445,1.84335,1.8438,1005200000.0
2008-08-27 03:30:00,1.8437,1.8437,1.8418,1.8433,929700000.0
2008-08-27 03:45:00,1.8433,1.84355,1.8427,1.84305,945300000.0
2008-08-27 04:00:00,1.843,1.8443,1.843,1.8443,1147400000.0
2008-08-27 04:15:00,1.84435,1.845,1.84365,1.844,1236600000.0
2008-08-27 04:30:00,1.844,1.8441,1.843,1.8436,1013300000.0
2008-08-27 04:45:00,1.8436,1.8436,1.8431,1.8434,552000000.0
2008-08-27 05:00:00,1.8434,1.8444,1.84325,1.8439,764399998.0
2008-08-27 05:15:00,1.8441,1.84615,1.844,1.84505,1082500000.0
2008-08-27 05:30:00,1.84505,1.8467,1.84485,1.8458,1610599999.0
2008-08-27 05:45:00,1.8458,1.8473,1.8458,1.8468,2599699995.0
2008-08-27 06:00:00,1.8466,1.8468,1.8456,1.8458,817600000.0
2008-08-27 06:15:00,1.8458,1.8463,1.8454,1.8461,534300000.0
2008-08-27 06:30:00,1.84605,1.8466,1.84525,1.84555,931700001.0
2008-08-27 06:45:00,1.84555,1.847,1.8455,1.8469,1251999999.0
2008-08-27 07:00:00,1.84685,1.8479,1.8467,1.8472,827300000.0
2008-08-27 07:15:00,1.84715,1.8473,1.84575,1.8463,1496200000.0
2008-08-27 07:30:00,1.8463,1.8469,1.84535,1.8458,759300000.0
2008-08-27 07:45:00,1.8458,1.8458,1.8429,1.843,2072900000.0
2008-08-27 08:00:00,1.843,1.8446,1.8421,1.8444,1046200000.0
2008-08-27 08:15:00,1.8444,1.845,1.84255,1.8429,1212500000.0
2008-08-27 08:30:00,1.8429,1.845,1.8424,1.8446,1842300000.0
2008-08-27 08:45:00,1.8446,1.8446,1.8406,1.8407,2915600002.0
2008-08-27 09:00:00,1.8407,1.8414,1.84,1.84095,2593999999.0
2008-08-27 09:15:00,1.84095,1.84365,1.8409,1.8436,2618299999.0
2008-08-27 09:30:00,1.8436,1.84695,1.84315,1.84605,2528500001.0
2008-08-27 09:45:00,1.8461,1.8461,1.84355,1.84365,2059200000.0
2008-08-27 10:00:00,1.84365,1.84555,1.8436,1.8452,2832000000.0
2008-08-27 10:15:00,1.8452,1.8454,1.84375,1.8443,2584400000.0
2008-08-27 10:30:00,1.8443,1.84435,1.8435,1.844,1955900000.0
2008-08-27 10:45:00,1.844,1.84595,1.8435,1.84555,3854700000.0
2008-08-27 11:00:00,1.8454,1.8457,1.8446,1.84535,2827700000.0
2008-08-27 11:15:00,1.8453,1.8461,1.84475,1.84505,2347000002.0
2008-08-27 11:30:00,1.84505,1.84595,1.84455,1.8448,1800799999.0
2008-08-27 11:45:00,1.84475,1.846,1.84435,1.84455,2679300000.0
2008-08-27 12:00:00,1.8446,1.8453,1.84385,1.84525,1974200000.0
2008-08-27 12:15:00,1.8453,1.8487,1.8453,1.8474,4088100002.0
2008-08-27 12:30:00,1.84745,1.84885,1.8461,1.8483,3736699998.0
2008-08-27 12:45:00,1.8483,1.8485,1.846,1.8462,4537500000.0
2008-08-27 13:00:00,1.84615,1.84635,1.8446,1.8446,4225337501.0
2008-08-27 13:15:00,1.8446,1.84585,1.84455,1.84545,3018200001.0
2008-08-27 13:30:00,1.8454,1.8471,1.84515,1.8468,2617000000.0
2008-08-27 13:45:00,1.8467,1.8471,1.846,1.84605,2160600000.0
2008-08-27 14:00:00,1.84605,1.84625,1.84545,1.8462,3100700002.0
2008-08-27 14:15:00,1.8461,1.8478,1.8455,1.8475,4908900000.0
2008-08-27 14:30:00,1.8473,1.8474,1.84255,1.84585,6677410135.0
2008-08-27 14:45:00,1.84585,1.846,1.84335,1.8436,6914000004.0
2008-08-27 15:00:00,1.8436,1.84465,1.8435,1.8446,5236300000.0
2008-08-27 15:15:00,1.8446,1.8453,1.84365,1.84415,3976500001.0
2008-08-27 15:30:00,1.8442,1.8444,1.84235,1.84255,3328200003.0
2008-08-27 15:45:00,1.84255,1.8432,1.8415,1.8416,3782100002.0
2008-08-27 16:00:00,1.8416,1.8422,1.84075,1.8417,3615800005.0
2008-08-27 16:15:00,1.8417,1.84225,1.8381,1.83825,5416799995.0
2008-08-27 16:30:00,1.83825,1.8395,1.8377,1.839,5259199993.0
2008-08-27 16:45:00,1.83895,1.8399,1.83815,1.8383,4478499999.0
2008-08-27 17:00:00,1.83825,1.8383,1.8358,1.836,6307800007.0
2008-08-27 17:15:00,1.836,1.8361,1.83225,1.83235,6635399997.0
2008-08-27 17:30:00,1.8323,1.833,1.83105,1.83105,4511199998.0
2008-08-27 17:45:00,1.83105,1.8322,1.8285,1.8316,4428099996.0
2008-08-27 18:00:00,1.8316,1.8319,1.83125,1.8317,1984100000.0
2008-08-27 18:15:00,1.8317,1.83175,1.8304,1.83135,1448600000.0
2008-08-27 18:30:00,1.8313,1.832,1.83015,1.83035,1735770000.0
2008-08-27 18:45:00,1.83035,1.8313,1.8302,1.8305,1584500000.0
2008-08-27 19:00:00,1.8305,1.83095,1.83015,1.8306,1180300000.0
2008-08-27 19:15:00,1.8306,1.8318,1.8306,1.8317,1416600000.0
2008-08-27 19:30:00,1.8317,1.8317,1.83105,1.83105,737000000.0
2008-08-27 19:45:00,1.83105,1.8313,1.83085,1.8311,1013000001.0
2008-08-27 20:00:00,1.83105,1.83305,1.83105,1.83275,978700000.0
2008-08-27 20:15:00,1.83275,1.834,1.8323,1.8329,1176500000.0
2008-08-27 20:30:00,1.8328,1.8335,1.832,1.83305,723000000.0
2008-08-27 20:45:00,1.8332,1.8335,1.8324,1.8328,611300000.0
2008-08-27 21:00:00,1.8327,1.8342,1.83265,1.83365,788143000.0
2008-08-27 21:15:00,1.8337,1.83455,1.83345,1.83445,1499200001.0
2008-08-27 21:30:00,1.83445,1.83555,1.8341,1.8346,1241100000.0
2008-08-27 21:45:00,1.8346,1.8349,1.83425,1.83475,409900000.0
2008-08-27 22:00:00,1.8347,1.8355,1.83465,1.83545,322300000.0
2008-08-27 22:15:00,1.8355,1.8359,1.83505,1.83555,409400000.0
2008-08-27 22:30:00,1.8357,1.8363,1.83535,1.83565,776500000.0
2008-08-27 22:45:00,1.83555,1.8358,1.83515,1.8355,585300000.0
2008-08-27 23:00:00,1.83535,1.8359,1.83495,1.83515,3027400071.0
2008-08-27 23:15:00,1.83505,1.8353,1.8344,1.8345,1585400025.0
2008-08-27 23:30:00,1.8344,1.83475,1.83395,1.8344,720000009.0
2008-08-27 23:45:00,1.8343,1.83455,1.83368,1.834,390400002.0
2008-08-28 00:00:00,1.8342,1.8344,1.834,1.834,407200000.0
2008-08-28 00:15:00,1.834,1.83485,1.8336,1.83485,239100000.0
2008-08-28 00:30:00,1.83485,1.8355,1.8347,1.83476,326700000.0
2008-08-28 00:45:00,1.8352,1.8355,1.83487,1.83515,576900000.0
2008-08-28 01:00:00,1.83515,1.83545,1.83488,1.8354,380400000.0
2008-08-28 01:15:00,1.8354,1.8357,1.83505,1.83565,193900000.0
2008-08-28 01:30:00,1.8357,1.8364,1.83565,1.8363,313300000.0
2008-08-28 01:45:00,1.8363,1.83715,1.8362,1.8368,1100299999.0
2008-08-28 02:00:00,1.8369,1.8372,1.83345,1.83345,1179200000.0
2008-08-28 02:15:00,1.8334,1.8341,1.83225,1.8336,1128500000.0
2008-08-28 02:30:00,1.8336,1.8338,1.83295,1.8335,856400000.0
2008-08-28 02:45:00,1.8335,1.8341,1.8322,1.8339,1120600000.0
2008-08-28 03:00:00,1.8339,1.8339,1.8326,1.8336,1493900000.0
2008-08-28 03:15:00,1.8336,1.83455,1.83345,1.8341,643000000.0
2008-08-28 03:30:00,1.8341,1.8364,1.8339,1.8359,2494799999.0
2008-08-28 03:45:00,1.83565,1.8361,1.83375,1.8343,2203999999.0
2008-08-28 04:00:00,1.83455,1.83695,1.83435,1.8368,2379400002.0
2008-08-28 04:15:00,1.8368,1.8368,1.8355,1.8357,1066800000.0
2008-08-28 04:30:00,1.8357,1.83575,1.83515,1.83535,404600000.0
2008-08-28 04:45:00,1.8353,1.8356,1.8352,1.8354,422900000.0
2008-08-28 05:00:00,1.8354,1.83615,1.8349,1.83585,599400000.0
2008-08-28 05:15:00,1.8359,1.8367,1.8357,1.83595,689700000.0
2008-08-28 05:30:00,1.836,1.8362,1.83574,1.836,438900000.0
2008-08-28 05:45:00,1.836,1.8367,1.8359,1.8367,540300000.0
2008-08-28 06:00:00,1.8367,1.83835,1.8366,1.8382,786500000.0
2008-08-28 06:15:00,1.8382,1.84,1.8381,1.8385,2016999975.0
2008-08-28 06:30:00,1.8385,1.8397,1.838,1.8391,2010199993.0
2008-08-28 06:45:00,1.8392,1.8394,1.83625,1.8366,1428700001.0
2008-08-28 07:00:00,1.8366,1.8394,1.8362,1.8388,1512899999.0
2008-08-28 07:15:00,1.8388,1.839,1.83675,1.8372,1085300000.0
2008-08-28 07:30:00,1.83715,1.838,1.8363,1.8373,1391799999.0
2008-08-28 07:45:00,1.8373,1.8385,1.8345,1.835,4673900080.0
2008-08-28 08:00:00,1.835,1.83645,1.83335,1.83525,4480300020.0
2008-08-28 08:15:00,1.83525,1.8378,1.83465,1.8359,1517599999.0
2008-08-28 08:30:00,1.83595,1.83705,1.83535,1.83685,3389999998.0
2008-08-28 08:45:00,1.8368,1.83935,1.8363,1.83905,3292300001.0
2008-08-28 09:00:00,1.8391,1.8391,1.8366,1.83715,3594800001.0
2008-08-28 09:15:00,1.83715,1.8374,1.8361,1.83685,4151000000.0
2008-08-28 09:30:00,1.83685,1.8369,1.83335,1.8357,4866784371.0
2008-08-28 09:45:00,1.8357,1.8373,1.835,1.83565,3612200000.0
2008-08-28 10:00:00,1.83565,1.8376,1.83565,1.83675,3853600001.0
2008-08-28 10:15:00,1.83675,1.8378,1.8367,1.8371,3044500000.0
2008-08-28 10:30:00,1.8371,1.8381,1.8362,1.83725,3297600001.0
2008-08-28 10:45:00,1.83725,1.8379,1.8362,1.8375,4324599997.0
2008-08-28 11:00:00,1.8375,1.8379,1.83585,1.83665,2660800000.0
2008-08-28 11:15:00,1.8367,1.8388,1.8366,1.8384,3585667499.0
2008-08-28 11:30:00,1.8384,1.83855,1.8361,1.83675,4237000000.0
2008-08-28 11:45:00,1.83675,1.8372,1.8364,1.83665,4386469991.0
2008-08-28 12:00:00,1.8366,1.8366,1.83225,1.8324,5951600000.0
2008-08-28 12:15:00,1.8324,1.83465,1.83225,1.8336,2972300001.0
2008-08-28 12:30:00,1.83365,1.8363,1.8332,1.83535,3792300000.0
2008-08-28 12:45:00,1.83535,1.83605,1.83485,1.835,2990800000.0
2008-08-28 13:00:00,1.835,1.8362,1.835,1.8359,2632900002.0
2008-08-28 13:15:00,1.8359,1.8368,1.8356,1.83665,2822699998.0
2008-08-28 13:30:00,1.8366,1.8386,1.83585,1.8386,2893800000.0
2008-08-28 13:45:00,1.8386,1.8395,1.8368,1.8373,4160300001.0
2008-08-28 14:00:00,1.8373,1.8374,1.83525,1.8355,3389300002.0
2008-08-28 14:15:00,1.8355,1.8366,1.8351,1.8364,4228900003.0
2008-08-28 14:30:00,1.8354,1.83615,1.8314,1.8346,7019837493.0
2008-08-28 14:45:00,1.83455,1.8361,1.83405,1.8359,4763699998.0
2008-08-28 15:00:00,1.8359,1.83855,1.8357,1.83815,6075100006.0
2008-08-28 15:15:00,1.8382,1.8384,1.83655,1.83805,6198584376.0
2008-08-28 15:30:00,1.83805,1.8384,1.8357,1.8369,5946200008.0
2008-08-28 15:45:00,1.8369,1.8371,1.83555,1.8367,5145100000.0
2008-08-28 16:00:00,1.83675,1.8369,1.83385,1.8339,6445300007.0
2008-08-28 16:15:00,1.83395,1.8346,1.83155,1.83225,7522200002.0
2008-08-28 16:30:00,1.83235,1.833,1.82905,1.8291,7498200001.0
2008-08-28 16:45:00,1.82895,1.82985,1.8286,1.8291,6899300001.0
2008-08-28 17:00:00,1.82915,1.8322,1.82915,1.8307,4988100000.0
2008-08-28 17:15:00,1.83075,1.8319,1.83005,1.83105,4387034996.0
2008-08-28 17:30:00,1.83105,1.8319,1.82945,1.8296,5504100008.0
2008-08-28 17:45:00,1.82955,1.8304,1.8244,1.82615,8386650004.0
2008-08-28 18:00:00,1.82615,1.8274,1.82545,1.8264,3992399999.0
2008-08-28 18:15:00,1.8265,1.8274,1.82555,1.8269,2785599999.0
2008-08-28 18:30:00,1.82685,1.8277,1.82675,1.8272,1810900000.0
2008-08-28 18:45:00,1.8272,1.82815,1.82715,1.8272,1804900000.0
2008-08-28 19:00:00,1.8272,1.8272,1.82455,1.8253,4481200002.0
2008-08-28 19:15:00,1.8251,1.8255,1.8239,1.8254,5226554000.0
2008-08-28 19:30:00,1.8254,1.8267,1.82485,1.82655,1130562000.0
2008-08-28 19:45:00,1.8265,1.8269,1.82635,1.8266,2774900000.0
2008-08-28 20:00:00,1.8266,1.82865,1.82645,1.82755,2480100000.0
2008-08-28 20:15:00,1.8276,1.82835,1.8269,1.8269,3563300001.0
2008-08-28 20:30:00,1.82685,1.8292,1.82625,1.82875,3396399988.0
2008-08-28 20:45:00,1.82875,1.82875,1.8278,1.8281,1781000000.0
2008-08-28 21:00:00,1.8284,1.8298,1.828,1.8297,1341700000.0
2008-08-28 21:15:00,1.8296,1.8313,1.82955,1.83005,4299699968.0
2008-08-28 21:30:00,1.83005,1.8304,1.8294,1.8296,1557500005.0
2008-08-28 21:45:00,1.82965,1.83015,1.829,1.8294,1671300000.0
2008-08-28 22:00:00,1.8294,1.82965,1.82848,1.8288,796600000.0
2008-08-28 22:15:00,1.82875,1.83,1.82865,1.8297,430800000.0
2008-08-28 22:30:00,1.8296,1.83055,1.8296,1.83055,502700000.0
2008-08-28 22:45:00,1.83055,1.8311,1.82915,1.82935,1491799996.0
2008-08-28 23:00:00,1.82935,1.82945,1.82828,1.8286,1112300001.0
2008-08-28 23:15:00,1.8289,1.82895,1.8278,1.828,1601200040.0
2008-08-28 23:30:00,1.8281,1.8285,1.82795,1.8283,828899983.0
2008-08-28 23:45:00,1.8283,1.829,1.82822,1.8285,326699998.0
2008-08-29 00:00:00,1.82845,1.8287,1.82815,1.8285,292000000.0
2008-08-29 00:15:00,1.8285,1.82875,1.8276,1.82875,586900000.0
2008-08-29 00:30:00,1.8288,1.8292,1.82835,1.8292,1263899998.0
2008-08-29 00:45:00,1.8292,1.83,1.8292,1.8295,842000000.0
2008-08-29 01:00:00,1.8295,1.8296,1.8274,1.8278,882999999.0
2008-08-29 01:15:00,1.8278,1.8285,1.8276,1.8281,276200000.0
2008-08-29 01:30:00,1.8281,1.8295,1.8281,1.8295,309300000.0
2008-08-29 01:45:00,1.8295,1.8296,1.8285,1.829,352000000.0
2008-08-29 02:00:00,1.829,1.8293,1.82825,1.82885,347400000.0
2008-08-29 02:15:00,1.82885,1.8289,1.82685,1.8273,1025700015.0
2008-08-29 02:30:00,1.8273,1.8295,1.82725,1.8287,747300000.0
2008-08-29 02:45:00,1.8287,1.83055,1.8284,1.82965,2652899999.0
2008-08-29 03:00:00,1.8296,1.82985,1.82915,1.8297,1481900008.0
2008-08-29 03:15:00,1.8297,1.8321,1.8295,1.8318,1178300000.0
2008-08-29 03:30:00,1.8314,1.8319,1.8304,1.8305,2275999999.0
2008-08-29 03:45:00,1.8305,1.83205,1.8301,1.8311,2131800013.0
2008-08-29 04:00:00,1.8311,1.8322,1.8309,1.8318,2737000007.0
2008-08-29 04:15:00,1.8318,1.8318,1.83095,1.8312,1118600000.0
2008-08-29 04:30:00,1.8312,1.8312,1.8302,1.83025,716800000.0
2008-08-29 04:45:00,1.8304,1.8316,1.83015,1.83135,1176999999.0
2008-08-29 05:00:00,1.83135,1.8315,1.831,1.83115,251800000.0
2008-08-29 05:15:00,1.83115,1.8314,1.8305,1.8312,368800000.0
2008-08-29 05:30:00,1.8312,1.8314,1.831,1.8313,1025800000.0
2008-08-29 05:45:00,1.83118,1.8314,1.831,1.8313,484400000.0
2008-08-29 06:00:00,1.83135,1.8318,1.83093,1.8318,870500000.0
2008-08-29 06:15:00,1.83185,1.8326,1.8315,1.8319,1560200007.0
2008-08-29 06:30:00,1.8319,1.83245,1.8317,1.83225,682200000.0
2008-08-29 06:45:00,1.8322,1.8326,1.83196,1.8326,405000000.0
2008-08-29 07:00:00,1.8326,1.8344,1.8326,1.8333,1064300002.0
2008-08-29 07:15:00,1.83335,1.8338,1.83325,1.8335,831000002.0
2008-08-29 07:30:00,1.8335,1.8335,1.83065,1.8313,1013199999.0
2008-08-29 07:45:00,1.8314,1.8317,1.8311,1.8312,967100000.0
2008-08-29 08:00:00,1.8313,1.8318,1.82815,1.8282,1489200001.0
2008-08-29 08:15:00,1.8282,1.8297,1.8282,1.8288,1186400000.0
2008-08-29 08:30:00,1.8287,1.8288,1.8275,1.8275,2108790625.0
2008-08-29 08:45:00,1.8276,1.8279,1.8258,1.82635,2166400001.0
2008-08-29 09:00:00,1.8262,1.8281,1.82605,1.8271,1489000000.0
2008-08-29 09:15:00,1.8271,1.8296,1.8268,1.82825,1802899999.0
2008-08-29 09:30:00,1.8283,1.8297,1.82775,1.82905,1303900000.0
2008-08-29 09:45:00,1.82905,1.8296,1.82815,1.8286,1333899999.0
2008-08-29 10:00:00,1.8285,1.8304,1.82815,1.8303,2285500000.0
2008-08-29 10:15:00,1.8303,1.8318,1.82945,1.82975,2795400001.0
2008-08-29 10:30:00,1.82975,1.8302,1.8284,1.829,1563900000.0
2008-08-29 10:45:00,1.8289,1.8294,1.8283,1.82905,2373900000.0
2008-08-29 11:00:00,1.8291,1.8306,1.82805,1.82985,2315199998.0
2008-08-29 11:15:00,1.82985,1.83065,1.82895,1.82945,2846799998.0
2008-08-29 11:30:00,1.82945,1.8308,1.8286,1.8292,3008100000.0
2008-08-29 11:45:00,1.8292,1.8307,1.82915,1.8302,2275200001.0
2008-08-29 12:00:00,1.8304,1.8307,1.82895,1.82955,2383100000.0
2008-08-29 12:15:00,1.8295,1.82965,1.8276,1.82785,2127200000.0
2008-08-29 12:30:00,1.82785,1.82895,1.8275,1.82865,2709899990.0
2008-08-29 12:45:00,1.82865,1.8294,1.82745,1.8287,2790299996.0
2008-08-29 13:00:00,1.82875,1.82935,1.8276,1.8279,2121100000.0
2008-08-29 13:15:00,1.82785,1.82895,1.8271,1.82895,2543800000.0
2008-08-29 13:30:00,1.82895,1.8298,1.8285,1.82855,2503900000.0
2008-08-29 13:45:00,1.82855,1.8288,1.82765,1.82815,2739000000.0
2008-08-29 14:00:00,1.8282,1.8304,1.8277,1.83025,3303499999.0
2008-08-29 14:15:00,1.8303,1.8315,1.83,1.8309,3374600000.0
2008-08-29 14:30:00,1.83133,1.8324,1.8288,1.8292,5481699997.0
2008-08-29 14:45:00,1.8292,1.8307,1.8287,1.82945,4657100000.0
2008-08-29 15:00:00,1.82945,1.8313,1.82945,1.8304,5215700001.0
2008-08-29 15:15:00,1.8304,1.8304,1.8289,1.8293,3982700000.0
2008-08-29 15:30:00,1.82935,1.8298,1.82705,1.8274,4244300002.0
2008-08-29 15:45:00,1.8274,1.8278,1.8241,1.82465,5206000007.0
2008-08-29 16:00:00,1.82465,1.82525,1.8235,1.8246,4302999999.0
2008-08-29 16:15:00,1.8246,1.82525,1.82265,1.8232,7374099991.0
2008-08-29 16:30:00,1.82305,1.8247,1.82265,1.8246,5339400000.0
2008-08-29 16:45:00,1.8246,1.8251,1.823,1.82375,5081000000.0
2008-08-29 17:00:00,1.8238,1.8249,1.82315,1.8239,4887800002.0
2008-08-29 17:15:00,1.824,1.8242,1.821,1.8218,4788100000.0
2008-08-29 17:30:00,1.82175,1.82235,1.82015,1.8202,3767100000.0
2008-08-29 17:45:00,1.8202,1.8202,1.81855,1.8189,4156799997.0
2008-08-29 18:00:00,1.8189,1.8203,1.8187,1.8203,2653300001.0
2008-08-29 18:15:00,1.8203,1.82225,1.81995,1.82045,3139799999.0
2008-08-29 18:30:00,1.82045,1.8207,1.8193,1.81975,2261600000.0
2008-08-29 18:45:00,1.8198,1.8198,1.8173,1.8173,2250167500.0
2008-08-29 19:00:00,1.8173,1.8187,1.8173,1.8185,2325500007.0
2008-08-29 19:15:00,1.8185,1.8203,1.8184,1.8197,1698100000.0
2008-08-29 19:30:00,1.8196,1.8211,1.8192,1.81955,1183002500.0
2008-08-29 19:45:00,1.81955,1.82175,1.81955,1.8215,1017400000.0
2008-08-29 20:00:00,1.82145,1.8216,1.82035,1.82035,913600000.0
2008-08-29 20:15:00,1.82035,1.8214,1.82035,1.82075,1133400000.0
2008-08-29 20:30:00,1.8208,1.8213,1.8207,1.82105,657200000.0
2008-08-29 20:45:00,1.82105,1.8218,1.8207,1.8218,750900000.0
2008-08-29 21:00:00,1.8218,1.8222,1.82125,1.8222,1115100000.0
2008-08-29 21:15:00,1.8222,1.8233,1.82195,1.8223,1307400003.0
2008-08-29 21:30:00,1.82245,1.8234,1.82245,1.8227,448600000.0
2008-08-29 21:45:00,1.8228,1.8228,1.82225,1.82265,466300000.0
2008-08-29 22:00:00,1.82265,1.82315,1.82215,1.82305,201100000.0
2008-08-29 22:15:00,1.82315,1.8233,1.82255,1.82275,227800000.0
2008-08-29 22:30:00,1.82285,1.8232,1.82195,1.8226,455000000.0
2008-08-29 22:45:00,1.8226,1.82285,1.8208,1.8208,1135899996.0
2008-09-01 00:00:00,1.8116,1.8116,1.8093,1.8094,235500000.0
2008-09-01 00:15:00,1.8093,1.8098,1.8085,1.8085,219800000.0
2008-09-01 00:30:00,1.8086,1.8108,1.8084,1.8106,204100000.0
2008-09-01 00:45:00,1.8107,1.8112,1.81,1.8104,235500000.0
2008-09-01 01:00:00,1.8105,1.8105,1.8087,1.8094,141300000.0
2008-09-01 01:15:00,1.8092,1.8121,1.8091,1.812,188400000.0
2008-09-01 01:30:00,1.8118,1.8125,1.8117,1.812,188400000.0
2008-09-01 01:45:00,1.8121,1.8123,1.8116,1.8118,188400000.0
2008-09-01 02:00:00,1.8118,1.8129,1.8117,1.8127,574700000.0
2008-09-01 02:15:00,1.8127,1.8127,1.8083,1.8088,1924000006.0
2008-09-01 02:30:00,1.8088,1.8095,1.8071,1.8077,1601400001.0
2008-09-01 02:45:00,1.8077,1.8082,1.8031,1.80425,2311499993.0
2008-09-01 03:00:00,1.8043,1.80525,1.8039,1.804,2897600000.0
2008-09-01 03:15:00,1.80395,1.804,1.80115,1.80285,2669005049.0
2008-09-01 03:30:00,1.8029,1.80515,1.8028,1.8047,1738200000.0
2008-09-01 03:45:00,1.8049,1.80675,1.8047,1.80505,1274100000.0
2008-09-01 04:00:00,1.80505,1.8058,1.80495,1.80545,895100000.0
2008-09-01 04:15:00,1.8055,1.80595,1.8037,1.804,1149500000.0
2008-09-01 04:30:00,1.804,1.80435,1.80335,1.8043,1233800000.0
2008-09-01 04:45:00,1.80425,1.8067,1.80425,1.80615,1274283698.0
2008-09-01 05:00:00,1.8059,1.8062,1.805,1.8053,1989000002.0
2008-09-01 05:15:00,1.8053,1.8054,1.80405,1.80415,873000000.0
2008-09-01 05:30:00,1.80415,1.8045,1.8006,1.8008,3114800033.0
2008-09-01 05:45:00,1.8009,1.80325,1.80055,1.8027,1803199995.0
2008-09-01 06:00:00,1.8027,1.8037,1.80255,1.80315,1944899993.0
2008-09-01 06:15:00,1.8031,1.8068,1.8031,1.8064,2576100012.0
2008-09-01 06:30:00,1.8064,1.8065,1.80425,1.80425,1167197999.0
2008-09-01 06:45:00,1.80425,1.80465,1.80165,1.8029,3803900023.0
2008-09-01 07:00:00,1.80295,1.8047,1.80275,1.8041,1269599999.0
2008-09-01 07:15:00,1.8041,1.8044,1.80275,1.803,1358899999.0
2008-09-01 07:30:00,1.80305,1.80305,1.80175,1.80225,3248999989.0
2008-09-01 07:45:00,1.8022,1.8043,1.8022,1.80405,1332399999.0
2008-09-01 08:00:00,1.80395,1.80405,1.8012,1.803,2556508005.0
2008-09-01 08:15:00,1.803,1.8045,1.8023,1.80435,2366320249.0
2008-09-01 08:30:00,1.80435,1.80555,1.8033,1.805,1619400000.0
2008-09-01 08:45:00,1.80495,1.80695,1.80495,1.80565,2419900000.0
2008-09-01 09:00:00,1.80565,1.8083,1.8054,1.80625,4371000001.0
2008-09-01 09:15:00,1.8063,1.8077,1.8058,1.8075,4037499999.0
2008-09-01 09:30:00,1.8075,1.8075,1.8061,1.8072,3444600003.0
2008-09-01 09:45:00,1.8072,1.8073,1.80425,1.80475,3325800000.0
2008-09-01 10:00:00,1.80475,1.8069,1.80465,1.8053,3915153123.0
2008-09-01 10:15:00,1.80515,1.8052,1.8033,1.8038,3329199995.0
2008-09-01 10:30:00,1.8038,1.8051,1.8003,1.8028,5647562007.0
2008-09-01 10:45:00,1.8028,1.8038,1.80225,1.8037,4610500000.0
2008-09-01 11:00:00,1.8037,1.80435,1.80335,1.80355,2577727000.0
2008-09-01 11:15:00,1.80355,1.8042,1.8035,1.8041,2371500001.0
2008-09-01 11:30:00,1.8041,1.8058,1.8039,1.80415,3768500001.0
2008-09-01 11:45:00,1.80425,1.8059,1.804,1.805,2842100000.0
2008-09-01 12:00:00,1.805,1.8065,1.80415,1.80555,4294342493.0
2008-09-01 12:15:00,1.8056,1.8056,1.80475,1.80555,1581181000.0
2008-09-01 12:30:00,1.80555,1.8059,1.80445,1.8046,2883000004.0
2008-09-01 12:45:00,1.80455,1.80455,1.80205,1.80275,3524267500.0
2008-09-01 13:00:00,1.8028,1.8028,1.8014,1.8023,3247950000.0
2008-09-01 13:15:00,1.8023,1.80395,1.80175,1.8023,2902050000.0
2008-09-01 13:30:00,1.8023,1.8033,1.8022,1.8027,2461850000.0
2008-09-01 13:45:00,1.8027,1.8027,1.8006,1.8009,3406200001.0
2008-09-01 14:00:00,1.8009,1.8036,1.80075,1.8013,3240100000.0
2008-09-01 14:15:00,1.8013,1.80185,1.80115,1.80175,2388900000.0
2008-09-01 14:30:00,1.80175,1.8025,1.80165,1.80215,2175000001.0
2008-09-01 14:45:00,1.80215,1.80215,1.80105,1.8016,2084400000.0
2008-09-01 15:00:00,1.8016,1.8023,1.8,1.8008,3985400001.0
2008-09-01 15:15:00,1.80085,1.8032,1.79945,1.8032,4434311950.0
2008-09-01 15:30:00,1.8032,1.8059,1.8031,1.8034,4548399999.0
2008-09-01 15:45:00,1.8033,1.80355,1.80215,1.8026,3199699999.0
2008-09-01 16:00:00,1.8026,1.804,1.80245,1.8036,3116200000.0
2008-09-01 16:15:00,1.80345,1.804,1.80125,1.802,4309999999.0
2008-09-01 16:30:00,1.802,1.8034,1.80165,1.8026,2143000000.0
2008-09-01 16:45:00,1.80265,1.80305,1.79835,1.7987,2842900000.0
2008-09-01 17:00:00,1.7987,1.80055,1.79865,1.8001,3046700000.0
2008-09-01 17:15:00,1.8001,1.8015,1.7999,1.8012,3521999998.0
2008-09-01 17:30:00,1.8013,1.8023,1.8009,1.8013,3472400015.0
2008-09-01 17:45:00,1.8014,1.8022,1.8007,1.8008,2134200000.0
2008-09-01 18:00:00,1.8008,1.8021,1.8005,1.8006,2068300003.0
2008-09-01 18:15:00,1.8007,1.80135,1.8005,1.80115,795400000.0
2008-09-01 18:30:00,1.8012,1.8016,1.8009,1.80115,1060400000.0
2008-09-01 18:45:00,1.80115,1.8015,1.80055,1.8007,584202700.0
2008-09-01 19:00:00,1.80065,1.80125,1.80055,1.8012,1166199987.0
2008-09-01 19:15:00,1.8012,1.8014,1.8011,1.8013,400900000.0
2008-09-01 19:30:00,1.8013,1.8014,1.80071,1.80105,352300000.0
2008-09-01 19:45:00,1.80105,1.8013,1.80065,1.8008,112900000.0
2008-09-01 20:00:00,1.8008,1.8011,1.80021,1.8011,181600000.0
2008-09-01 20:15:00,1.8011,1.8014,1.8007,1.80135,186300000.0
2008-09-01 20:30:00,1.8015,1.80185,1.801,1.80175,219600000.0
2008-09-01 20:45:00,1.80175,1.8018,1.80115,1.80125,1135500000.0
2008-09-01 21:00:00,1.80175,1.80175,1.80118,1.8013,1925900021.0
2008-09-01 21:15:00,1.80175,1.80195,1.80127,1.8018,489000000.0
2008-09-01 21:30:00,1.80185,1.80195,1.80121,1.80175,667999998.0
2008-09-01 21:45:00,1.80175,1.80185,1.80135,1.8017,378500006.0
2008-09-01 22:00:00,1.8017,1.8018,1.8014,1.80155,219500000.0
2008-09-01 22:15:00,1.8016,1.8018,1.80075,1.8014,375700000.0
2008-09-01 22:30:00,1.8014,1.8021,1.8012,1.80158,423600000.0
2008-09-01 22:45:00,1.80165,1.8017,1.80085,1.8012,414600004.0
2008-09-01 23:00:00,1.80125,1.8013,1.8,1.8002,776100000.0
2008-09-01 23:15:00,1.8003,1.80105,1.80015,1.8005,2406300014.0
2008-09-01 23:30:00,1.8005,1.80093,1.80016,1.8008,1141100001.0
2008-09-01 23:45:00,1.8009,1.80091,1.7993,1.7994,2756000044.0
2008-09-02 00:00:00,1.79935,1.8002,1.79845,1.7986,1748899998.0
2008-09-02 00:15:00,1.7986,1.7986,1.78475,1.7851,5425500000.0
2008-09-02 00:30:00,1.7851,1.7884,1.7851,1.7882,2969700014.0
2008-09-02 00:45:00,1.7881,1.7915,1.7881,1.7902,3282800007.0
2008-09-02 01:00:00,1.7901,1.793,1.79,1.7925,1446800003.0
2008-09-02 01:15:00,1.7925,1.79295,1.7876,1.7895,2578400000.0
2008-09-02 01:30:00,1.7895,1.7909,1.78905,1.78949,1385400000.0
2008-09-02 01:45:00,1.78995,1.7918,1.78935,1.7916,1551200001.0
2008-09-02 02:00:00,1.79155,1.79255,1.7915,1.7923,941600003.0
2008-09-02 02:15:00,1.7923,1.7929,1.79175,1.7921,1496999999.0
2008-09-02 02:30:00,1.7921,1.79335,1.7917,1.79205,1939900000.0
2008-09-02 02:45:00,1.79205,1.7941,1.7915,1.79365,2536200004.0
2008-09-02 03:00:00,1.7937,1.7942,1.7917,1.7925,3259200039.0
2008-09-02 03:15:00,1.7925,1.7932,1.7916,1.7931,2595300001.0
2008-09-02 03:30:00,1.79295,1.7931,1.7925,1.7929,1824699998.0
2008-09-02 03:45:00,1.7929,1.7939,1.7929,1.793,2676900002.0
2008-09-02 04:00:00,1.793,1.793,1.7895,1.7899,1676800000.0
2008-09-02 04:15:00,1.7899,1.7923,1.7896,1.7907,2469899998.0
2008-09-02 04:30:00,1.7907,1.79115,1.79005,1.79015,1390600006.0
2008-09-02 04:45:00,1.7901,1.7902,1.78905,1.7894,1296400000.0
2008-09-02 05:00:00,1.7896,1.78975,1.78855,1.7894,560000000.0
2008-09-02 05:15:00,1.78935,1.7901,1.7882,1.7885,794700000.0
2008-09-02 05:30:00,1.78845,1.7905,1.7883,1.79015,641040500.0
2008-09-02 05:45:00,1.7903,1.7903,1.78905,1.7892,885100002.0
2008-09-02 06:00:00,1.7892,1.79,1.7892,1.7899,425800000.0
2008-09-02 06:15:00,1.7899,1.7915,1.78985,1.7915,977999999.0
2008-09-02 06:30:00,1.7915,1.79175,1.7902,1.7914,1346600001.0
2008-09-02 06:45:00,1.7913,1.792,1.78965,1.7918,3204400028.0
2008-09-02 07:00:00,1.7917,1.7939,1.79095,1.7922,2637800006.0
2008-09-02 07:15:00,1.7922,1.79295,1.79175,1.7928,1823300009.0
2008-09-02 07:30:00,1.7928,1.7928,1.79095,1.7911,2381299999.0
2008-09-02 07:45:00,1.7911,1.7921,1.78905,1.78965,2750799997.0
2008-09-02 08:00:00,1.7897,1.7917,1.7896,1.791,1447361999.0
2008-09-02 08:15:00,1.791,1.791,1.7881,1.7897,2331500000.0
2008-09-02 08:30:00,1.78965,1.78965,1.78625,1.7863,2811499999.0
2008-09-02 08:45:00,1.78635,1.788,1.78545,1.78685,3734399999.0
2008-09-02 09:00:00,1.78685,1.79065,1.7861,1.7895,5000799997.0
2008-09-02 09:15:00,1.78945,1.7897,1.786,1.786,5250000001.0
2008-09-02 09:30:00,1.78605,1.7892,1.78605,1.7878,4912499999.0
2008-09-02 09:45:00,1.7878,1.788,1.7857,1.787,6143599998.0
2008-09-02 10:00:00,1.78705,1.7885,1.7861,1.7874,5403299999.0
2008-09-02 10:15:00,1.7874,1.7875,1.78475,1.7866,6701867505.0
2008-09-02 10:30:00,1.78665,1.788,1.78455,1.78495,6176500001.0
2008-09-02 10:45:00,1.78495,1.7869,1.78495,1.78545,5138899999.0
2008-09-02 11:00:00,1.7856,1.7868,1.78465,1.78465,4093800000.0
2008-09-02 11:15:00,1.7847,1.7848,1.78045,1.7811,5504690448.0
2008-09-02 11:30:00,1.7811,1.7817,1.77905,1.7804,7148100003.0
2008-09-02 11:45:00,1.7804,1.78075,1.77815,1.77995,6147600002.0
2008-09-02 12:00:00,1.77995,1.7819,1.77985,1.7814,4349400000.0
2008-09-02 12:15:00,1.7814,1.7816,1.7795,1.78115,4603100002.0
2008-09-02 12:30:00,1.78115,1.7819,1.7802,1.781,3228500001.0
2008-09-02 12:45:00,1.781,1.78215,1.78035,1.7818,4090799999.0
2008-09-02 13:00:00,1.7819,1.782,1.78025,1.78155,3734300000.0
2008-09-02 13:15:00,1.7816,1.782,1.7803,1.7805,3569700000.0
2008-09-02 13:30:00,1.7805,1.78325,1.7805,1.7828,5433200001.0
2008-09-02 13:45:00,1.7828,1.785,1.7826,1.7845,5080399997.0
2008-09-02 14:00:00,1.7844,1.78555,1.78415,1.7854,5650100001.0
2008-09-02 14:15:00,1.7854,1.7858,1.7826,1.7828,6515600004.0
2008-09-02 14:30:00,1.7828,1.7835,1.7822,1.78225,7789600003.0
2008-09-02 14:45:00,1.78235,1.78235,1.7786,1.779,6455600003.0
2008-09-02 15:00:00,1.779,1.7809,1.7787,1.78065,6034100001.0
2008-09-02 15:15:00,1.78065,1.78245,1.7801,1.78215,7311100004.0
2008-09-02 15:30:00,1.7821,1.7837,1.78175,1.7837,5761108005.0
2008-09-02 15:45:00,1.7837,1.7839,1.7821,1.7829,5470100003.0
2008-09-02 16:00:00,1.7829,1.7873,1.78195,1.78475,8147000007.0
2008-09-02 16:15:00,1.7848,1.7881,1.78465,1.78565,6540205101.0
2008-09-02 16:30:00,1.7857,1.789,1.7855,1.7868,6577999997.0
2008-09-02 16:45:00,1.78685,1.7874,1.78515,1.78625,6945600002.0
2008-09-02 17:00:00,1.7863,1.7863,1.78485,1.78485,4522199999.0
2008-09-02 17:15:00,1.78485,1.7871,1.78475,1.78605,5584100001.0
2008-09-02 17:30:00,1.78605,1.7862,1.7825,1.78325,4805400002.0
2008-09-02 17:45:00,1.7832,1.7856,1.7832,1.78505,4861699999.0
2008-09-02 18:00:00,1.78505,1.7853,1.7823,1.7823,2913899999.0
2008-09-02 18:15:00,1.7823,1.7829,1.78105,1.7827,2653800000.0
2008-09-02 18:30:00,1.78265,1.78405,1.782,1.7832,1454300000.0
2008-09-02 18:45:00,1.7832,1.7836,1.78215,1.78325,1876400001.0
2008-09-02 19:00:00,1.7832,1.7843,1.78315,1.7842,1489300000.0
2008-09-02 19:15:00,1.78415,1.7846,1.78325,1.7833,1565800001.0
2008-09-02 19:30:00,1.7833,1.7836,1.78265,1.78355,980100000.0
2008-09-02 19:45:00,1.78355,1.7846,1.78355,1.7838,1030700000.0
2008-09-02 20:00:00,1.7838,1.78485,1.7835,1.78375,2303500001.0
2008-09-02 20:15:00,1.7837,1.7844,1.78245,1.78265,1860067499.0
2008-09-02 20:30:00,1.78265,1.783,1.78135,1.78155,1261067500.0
2008-09-02 20:45:00,1.78155,1.7834,1.78115,1.78225,2299537509.0
2008-09-02 21:00:00,1.78225,1.78305,1.78169,1.78275,1007300000.0
2008-09-02 21:15:00,1.7828,1.7836,1.78275,1.7834,708100000.0
2008-09-02 21:30:00,1.7834,1.7836,1.7831,1.78315,254200000.0
2008-09-02 21:45:00,1.78315,1.7834,1.78145,1.78155,1267999992.0
2008-09-02 22:00:00,1.7816,1.7824,1.7813,1.7814,535316000.0
2008-09-02 22:15:00,1.7814,1.7828,1.7813,1.78255,331700000.0
2008-09-02 22:30:00,1.7825,1.7836,1.7825,1.78335,1679100004.0
2008-09-02 22:45:00,1.78335,1.7846,1.78335,1.7838,568900000.0
2008-09-02 23:00:00,1.7837,1.78375,1.7833,1.7835,201500000.0
2008-09-02 23:15:00,1.7835,1.7835,1.78155,1.7822,1752700002.0
2008-09-02 23:30:00,1.78215,1.7828,1.78205,1.7823,209700000.0
2008-09-02 23:45:00,1.78215,1.7831,1.78205,1.7829,628099997.0
2008-09-03 00:00:00,1.7829,1.78375,1.7829,1.7829,1157299994.0
2008-09-03 00:15:00,1.7829,1.7829,1.78205,1.7821,1524400040.0
2008-09-03 00:30:00,1.7821,1.7824,1.78135,1.7819,1720300005.0
2008-09-03 00:45:00,1.7819,1.7819,1.7811,1.7813,1394900010.0
2008-09-03 01:00:00,1.7812,1.7822,1.78115,1.7822,741000000.0
2008-09-03 01:15:00,1.7822,1.78405,1.7822,1.7833,1629700002.0
2008-09-03 01:30:00,1.7833,1.7836,1.7827,1.7827,2568800045.0
2008-09-03 01:45:00,1.7827,1.7827,1.7798,1.7798,699400000.0
2008-09-03 02:00:00,1.7799,1.78185,1.7795,1.7807,2701100002.0
2008-09-03 02:15:00,1.7807,1.7825,1.77985,1.7819,3002100007.0
2008-09-03 02:30:00,1.78195,1.78205,1.7809,1.7815,1988799998.0
2008-09-03 02:45:00,1.78105,1.78255,1.78095,1.7815,3372999988.0
2008-09-03 03:00:00,1.7813,1.78155,1.77985,1.78045,3117500003.0
2008-09-03 03:15:00,1.78045,1.7817,1.7801,1.7813,2055399997.0
2008-09-03 03:30:00,1.7815,1.7815,1.78035,1.7812,2962299990.0
2008-09-03 03:45:00,1.78081,1.7832,1.78067,1.7819,984900003.0
2008-09-03 04:00:00,1.7819,1.7825,1.78185,1.7822,1371500003.0
2008-09-03 04:15:00,1.7822,1.7825,1.78175,1.7824,113400000.0
2008-09-03 04:30:00,1.7824,1.7828,1.782,1.7823,777900000.0
2008-09-03 04:45:00,1.7823,1.7823,1.781,1.7813,1057700002.0
2008-09-03 05:00:00,1.7813,1.78165,1.78109,1.78125,2137300027.0
2008-09-03 05:15:00,1.7813,1.782,1.78125,1.782,681500000.0
2008-09-03 05:30:00,1.78205,1.7824,1.78076,1.7813,999599999.0
2008-09-03 05:45:00,1.7813,1.7817,1.78092,1.7813,1399200004.0
2008-09-03 06:00:00,1.7813,1.7813,1.77295,1.7733,4020299999.0
2008-09-03 06:15:00,1.77305,1.7741,1.77145,1.7717,5247899980.0
2008-09-03 06:30:00,1.7717,1.773,1.7704,1.7722,2863099997.0
2008-09-03 06:45:00,1.7722,1.7726,1.77025,1.7717,2632900008.0
2008-09-03 07:00:00,1.7716,1.7716,1.77035,1.7714,2804399982.0
2008-09-03 07:15:00,1.7714,1.7733,1.7713,1.7729,3485099992.0
2008-09-03 07:30:00,1.7729,1.7729,1.771,1.7711,2748600026.0
2008-09-03 07:45:00,1.7711,1.773,1.7708,1.77185,1724600000.0
2008-09-03 08:00:00,1.77185,1.77475,1.7718,1.7747,1659199999.0
2008-09-03 08:15:00,1.77475,1.7755,1.7732,1.7743,1608202025.0
2008-09-03 08:30:00,1.7743,1.7759,1.7735,1.7748,2526162501.0
2008-09-03 08:45:00,1.77465,1.7765,1.77285,1.77295,4958700004.0
2008-09-03 09:00:00,1.773,1.775,1.77255,1.7748,4276799998.0
2008-09-03 09:15:00,1.7749,1.7749,1.77015,1.7708,5405200001.0
2008-09-03 09:30:00,1.7709,1.7734,1.7705,1.7733,4354200001.0
2008-09-03 09:45:00,1.7733,1.7736,1.7692,1.7694,4294899998.0
2008-09-03 10:00:00,1.7694,1.77065,1.76665,1.7677,6094300010.0
2008-09-03 10:15:00,1.76775,1.7684,1.7667,1.76735,5216900001.0
2008-09-03 10:30:00,1.7675,1.77095,1.76715,1.77045,5884772904.0
2008-09-03 10:45:00,1.77045,1.77345,1.77045,1.77345,4614000001.0
2008-09-03 11:00:00,1.77345,1.7736,1.7697,1.7705,5700900009.0
2008-09-03 11:15:00,1.7704,1.771,1.7685,1.7705,4086935002.0
2008-09-03 11:30:00,1.7705,1.7709,1.7689,1.7701,4284000003.0
2008-09-03 11:45:00,1.7701,1.7726,1.76985,1.772,2490700001.0
2008-09-03 12:00:00,1.772,1.7743,1.77175,1.77235,3640300001.0
2008-09-03 12:15:00,1.7724,1.77365,1.7716,1.77215,2725699999.0
2008-09-03 12:30:00,1.77215,1.7728,1.77095,1.77125,2848199998.0
2008-09-03 12:45:00,1.77125,1.7725,1.7712,1.772,2565000003.0
2008-09-03 13:00:00,1.77205,1.77335,1.77175,1.7727,2872800000.0
2008-09-03 13:15:00,1.7727,1.7742,1.77245,1.7733,3722200000.0
2008-09-03 13:30:00,1.7733,1.7746,1.7721,1.77385,4525899999.0
2008-09-03 13:45:00,1.77385,1.7745,1.7727,1.77295,3191600002.0
2008-09-03 14:00:00,1.7729,1.7756,1.7727,1.7756,3823729999.0
2008-09-03 14:15:00,1.77545,1.7772,1.7754,1.77615,4864600001.0
2008-09-03 14:30:00,1.77635,1.7777,1.77535,1.7774,3942200000.0
2008-09-03 14:45:00,1.7774,1.77745,1.77555,1.7756,3219476951.0
2008-09-03 15:00:00,1.77565,1.7768,1.7748,1.7754,4435800001.0
2008-09-03 15:15:00,1.77535,1.7768,1.77325,1.7766,6599700003.0
2008-09-03 15:30:00,1.77665,1.782,1.7762,1.78035,7576896821.0
2008-09-03 15:45:00,1.7805,1.7808,1.77845,1.7788,4537910125.0
2008-09-03 16:00:00,1.77865,1.7788,1.7758,1.77875,5727513507.0
2008-09-03 16:15:00,1.7787,1.781,1.77815,1.78085,4210572243.0
2008-09-03 16:30:00,1.78085,1.78135,1.77515,1.7765,5091137499.0
2008-09-03 16:45:00,1.7765,1.77825,1.776,1.7764,5236337499.0
2008-09-03 17:00:00,1.77635,1.7768,1.77355,1.77485,5140600001.0
2008-09-03 17:15:00,1.77485,1.7749,1.7735,1.77355,3444900000.0
2008-09-03 17:30:00,1.77355,1.7774,1.7723,1.7771,3615299999.0
2008-09-03 17:45:00,1.7771,1.7797,1.77675,1.7791,4188600000.0
2008-09-03 18:00:00,1.7791,1.7802,1.7766,1.7767,3461099997.0
2008-09-03 18:15:00,1.7767,1.7777,1.77585,1.77625,2016600001.0
2008-09-03 18:30:00,1.7763,1.77695,1.7752,1.77625,1498200000.0
2008-09-03 18:45:00,1.77625,1.77635,1.7742,1.7745,2302100001.0
2008-09-03 19:00:00,1.77445,1.77525,1.77285,1.7738,1816100000.0
2008-09-03 19:15:00,1.77375,1.7738,1.7718,1.7725,2074600000.0
2008-09-03 19:30:00,1.7725,1.7729,1.77185,1.7727,1425300000.0
2008-09-03 19:45:00,1.7727,1.7729,1.7719,1.77285,1891900000.0
2008-09-03 20:00:00,1.773,1.77375,1.7727,1.77345,2173800000.0
2008-09-03 20:15:00,1.77345,1.7748,1.77335,1.77475,1662200000.0
2008-09-03 20:30:00,1.7747,1.775,1.7745,1.7749,842600000.0
2008-09-03 20:45:00,1.7749,1.7772,1.7749,1.7756,1762700000.0
2008-09-03 21:00:00,1.77555,1.77625,1.7754,1.77605,834200000.0
2008-09-03 21:15:00,1.77605,1.7777,1.77605,1.7774,1575700000.0
2008-09-03 21:30:00,1.7774,1.7778,1.77705,1.7773,1140300000.0
2008-09-03 21:45:00,1.7773,1.7775,1.7771,1.7773,690000000.0
2008-09-03 22:00:00,1.7773,1.77775,1.77725,1.7775,541600000.0
2008-09-03 22:15:00,1.7775,1.7781,1.7774,1.7777,434600000.0
2008-09-03 22:30:00,1.7777,1.7777,1.77615,1.7762,1029899992.0
2008-09-03 22:45:00,1.7762,1.777,1.7759,1.7768,1615800009.0
2008-09-03 23:00:00,1.7768,1.777,1.776,1.7764,421800001.0
2008-09-03 23:15:00,1.7765,1.7765,1.7743,1.7746,3653600047.0
2008-09-03 23:30:00,1.7745,1.7748,1.77402,1.7747,449100000.0
2008-09-03 23:45:00,1.77465,1.7751,1.77445,1.7751,528200000.0
2008-09-04 00:00:00,1.7751,1.7758,1.7751,1.7753,696500001.0
2008-09-04 00:15:00,1.7753,1.7753,1.77465,1.7747,381000000.0
2008-09-04 00:30:00,1.77465,1.7749,1.77445,1.7746,1012199998.0
2008-09-04 00:45:00,1.7746,1.7746,1.7724,1.77265,4009199969.0
2008-09-04 01:00:00,1.77265,1.7747,1.7716,1.7746,5730000059.0
2008-09-04 01:15:00,1.7745,1.7746,1.77344,1.7741,841799999.0
2008-09-04 01:30:00,1.7741,1.77565,1.77265,1.77515,2636900008.0
2008-09-04 01:45:00,1.7753,1.7754,1.7743,1.7749,2294399990.0
2008-09-04 02:00:00,1.7749,1.77625,1.77475,1.7762,1023400006.0
2008-09-04 02:15:00,1.7762,1.7763,1.7747,1.77565,2742400042.0
2008-09-04 02:30:00,1.77565,1.7765,1.7755,1.7758,1606033756.0
2008-09-04 02:45:00,1.77575,1.7759,1.77375,1.7758,2263284381.0
2008-09-04 03:00:00,1.7758,1.7758,1.77315,1.7738,2370400000.0
2008-09-04 03:15:00,1.7737,1.7755,1.7737,1.7753,2207299998.0
2008-09-04 03:30:00,1.7753,1.7753,1.77305,1.7732,1951762492.0
2008-09-04 03:45:00,1.7732,1.77365,1.7706,1.77125,2093000029.0
2008-09-04 04:00:00,1.7713,1.77315,1.77115,1.7728,981400000.0
2008-09-04 04:15:00,1.7728,1.77505,1.77255,1.7749,2305900004.0
2008-09-04 04:30:00,1.77475,1.7753,1.7741,1.77515,2427100000.0
2008-09-04 04:45:00,1.77515,1.7754,1.7743,1.7746,882100000.0
2008-09-04 05:00:00,1.77465,1.7755,1.77455,1.77515,1070500001.0
2008-09-04 05:15:00,1.77515,1.77515,1.77315,1.77395,828400003.0
2008-09-04 05:30:00,1.7736,1.7748,1.7736,1.7745,826999988.0
2008-09-04 05:45:00,1.77455,1.7758,1.7744,1.7752,1733700005.0
2008-09-04 06:00:00,1.77515,1.7755,1.77475,1.77515,920600000.0
2008-09-04 06:15:00,1.77515,1.7754,1.77295,1.77495,2020284383.0
2008-09-04 06:30:00,1.775,1.77565,1.77385,1.77445,1311700001.0
2008-09-04 06:45:00,1.77445,1.77515,1.7734,1.7735,1702300002.0
2008-09-04 07:00:00,1.7735,1.7752,1.7734,1.7744,1679100000.0
2008-09-04 07:15:00,1.7745,1.7759,1.774,1.77555,630100000.0
2008-09-04 07:30:00,1.77545,1.7756,1.7742,1.77445,1382600011.0
2008-09-04 07:45:00,1.77455,1.77755,1.77425,1.7773,1451899999.0
2008-09-04 08:00:00,1.7773,1.7809,1.7765,1.7803,2282384373.0
2008-09-04 08:15:00,1.7803,1.781,1.77875,1.7797,2120400000.0
2008-09-04 08:30:00,1.7797,1.7799,1.77805,1.7781,2103700000.0
2008-09-04 08:45:00,1.7781,1.7785,1.7766,1.77835,2167400000.0
2008-09-04 09:00:00,1.77835,1.7814,1.778,1.78045,3627499999.0
2008-09-04 09:15:00,1.78045,1.78365,1.7791,1.78305,3422800001.0
2008-09-04 09:30:00,1.78305,1.7835,1.7812,1.783,5629900001.0
2008-09-04 09:45:00,1.783,1.7844,1.78125,1.78165,3781400001.0
2008-09-04 10:00:00,1.7817,1.7834,1.7812,1.78245,2595813501.0
2008-09-04 10:15:00,1.7825,1.7837,1.78175,1.78255,2588595849.0
2008-09-04 10:30:00,1.78255,1.78255,1.78095,1.7819,4667899999.0
2008-09-04 10:45:00,1.7819,1.7858,1.7819,1.7836,6933500003.0
2008-09-04 11:00:00,1.78365,1.7838,1.7827,1.78295,3486300001.0
2008-09-04 11:15:00,1.783,1.78385,1.7827,1.783,4012199998.0
2008-09-04 11:30:00,1.78295,1.78385,1.7816,1.78165,4006600001.0
2008-09-04 11:45:00,1.78165,1.7826,1.78125,1.7824,4596700000.0
2008-09-04 12:00:00,1.7824,1.7824,1.78015,1.7804,3982300000.0
2008-09-04 12:15:00,1.78035,1.7805,1.77805,1.77945,5050500001.0
2008-09-04 12:30:00,1.77945,1.7802,1.7785,1.77935,3384399998.0
2008-09-04 12:45:00,1.77935,1.7795,1.7761,1.77723,4569816880.0
2008-09-04 13:00:00,1.77725,1.7827,1.7772,1.7805,9121827105.0
2008-09-04 13:15:00,1.78055,1.78095,1.77955,1.77955,3832847308.0
2008-09-04 13:30:00,1.77955,1.7802,1.7783,1.7799,4180300001.0
2008-09-04 13:45:00,1.77995,1.7825,1.7798,1.78225,5732700001.0
2008-09-04 14:00:00,1.78225,1.783,1.78145,1.78225,5799418659.0
2008-09-04 14:15:00,1.78215,1.78225,1.7803,1.78115,3496159619.0
2008-09-04 14:30:00,1.7814,1.7832,1.7797,1.78225,12521097172.0
2008-09-04 14:45:00,1.78225,1.78285,1.7806,1.782,10274378869.0
2008-09-04 15:00:00,1.782,1.7827,1.78095,1.7827,7513679815.0
2008-09-04 15:15:00,1.7827,1.7835,1.7812,1.78325,5612739426.0
2008-09-04 15:30:00,1.78325,1.7834,1.7811,1.78155,5364939427.0
2008-09-04 15:45:00,1.78155,1.7819,1.7797,1.7803,4805679811.0
2008-09-04 16:00:00,1.7802,1.7805,1.77725,1.7778,6188579813.0
2008-09-04 16:15:00,1.7779,1.7785,1.77425,1.7747,6253259619.0
2008-09-04 16:30:00,1.7746,1.7747,1.77165,1.774,9446100022.0
2008-09-04 16:45:00,1.774,1.77475,1.7721,1.7722,6331000010.0
2008-09-04 17:00:00,1.77225,1.7735,1.76845,1.7689,7778300002.0
2008-09-04 17:15:00,1.7689,1.7689,1.76244,1.7669,5323000001.0
2008-09-04 17:30:00,1.7669,1.7698,1.7668,1.7686,5974500000.0
2008-09-04 17:45:00,1.76855,1.7695,1.7684,1.7687,3950799997.0
2008-09-04 18:00:00,1.7687,1.772,1.768,1.7716,2983099998.0
2008-09-04 18:15:00,1.7716,1.7725,1.7714,1.7721,2494300000.0
2008-09-04 18:30:00,1.7722,1.7724,1.7712,1.7717,2328300000.0
2008-09-04 18:45:00,1.7717,1.774,1.77145,1.773,2513700001.0
2008-09-04 19:00:00,1.77295,1.7733,1.7719,1.7733,1845700000.0
2008-09-04 19:15:00,1.7733,1.7738,1.77235,1.77315,1896700000.0
2008-09-04 19:30:00,1.77315,1.7738,1.77065,1.7713,2688699998.0
2008-09-04 19:45:00,1.7713,1.7718,1.77055,1.7713,1805300000.0
2008-09-04 20:00:00,1.7713,1.773,1.77115,1.7717,2086800000.0
2008-09-04 20:15:00,1.7717,1.7717,1.768,1.76935,3029599997.0
2008-09-04 20:30:00,1.7694,1.7722,1.76925,1.7712,2706700000.0
2008-09-04 20:45:00,1.7713,1.7717,1.76845,1.7687,2166700000.0
2008-09-04 21:00:00,1.7688,1.7698,1.7686,1.7692,2287500000.0
2008-09-04 21:15:00,1.76925,1.77005,1.76875,1.76945,1418100000.0
2008-09-04 21:30:00,1.76945,1.7695,1.7684,1.769,866200000.0
2008-09-04 21:45:00,1.769,1.76905,1.76805,1.7684,754200000.0
2008-09-04 22:00:00,1.76845,1.76905,1.76835,1.76855,869000000.0
2008-09-04 22:15:00,1.7685,1.7685,1.76755,1.7676,498200000.0
2008-09-04 22:30:00,1.76765,1.7683,1.7674,1.76775,1065000000.0
2008-09-04 22:45:00,1.76775,1.7688,1.76765,1.7684,1020900004.0
2008-09-04 23:00:00,1.76825,1.7683,1.7662,1.7665,1667600002.0
2008-09-04 23:15:00,1.7665,1.7665,1.755,1.7569,5822000025.0
2008-09-04 23:30:00,1.7569,1.7601,1.75567,1.7595,3256500061.0
2008-09-04 23:45:00,1.7595,1.7601,1.75745,1.76,3108500056.0
2008-09-05 00:00:00,1.7601,1.76185,1.75825,1.7584,6053000110.0
2008-09-05 00:15:00,1.7584,1.75925,1.7572,1.7587,4442600006.0
2008-09-05 00:30:00,1.7587,1.7594,1.7579,1.7585,1728299998.0
2008-09-05 00:45:00,1.7585,1.76125,1.7585,1.761,5121499979.0
2008-09-05 01:00:00,1.761,1.76195,1.7605,1.7609,2313099985.0
2008-09-05 01:15:00,1.761,1.7617,1.76,1.76,4353999989.0
2008-09-05 01:30:00,1.76,1.76135,1.75795,1.7584,2286399994.0
2008-09-05 01:45:00,1.7584,1.7602,1.7573,1.75965,2926300016.0
2008-09-05 02:00:00,1.7596,1.7599,1.7586,1.7599,2732100014.0
2008-09-05 02:15:00,1.7599,1.7603,1.7577,1.75835,1135200002.0
2008-09-05 02:30:00,1.75835,1.7587,1.7582,1.7582,901100006.0
2008-09-05 02:45:00,1.7582,1.76105,1.75815,1.7589,1437893749.0
2008-09-05 03:00:00,1.7589,1.75905,1.75645,1.7579,1076200000.0
2008-09-05 03:15:00,1.7579,1.75795,1.7566,1.7579,3438000065.0
2008-09-05 03:30:00,1.7579,1.7608,1.75755,1.7589,3309200015.0
2008-09-05 03:45:00,1.75865,1.7591,1.7536,1.7562,4331084347.0
2008-09-05 04:00:00,1.7564,1.75745,1.7553,1.75725,1500300013.0
2008-09-05 04:15:00,1.7573,1.7586,1.7565,1.7576,1151900000.0
2008-09-05 04:30:00,1.75755,1.75855,1.7566,1.7573,2144300048.0
2008-09-05 04:45:00,1.7573,1.7574,1.7562,1.7562,1024800000.0
2008-09-05 05:00:00,1.75615,1.75735,1.7552,1.75705,6384600057.0
2008-09-05 05:15:00,1.757,1.758,1.7569,1.7577,1357700000.0
2008-09-05 05:30:00,1.7577,1.7577,1.75642,1.7567,1861300022.0
2008-09-05 05:45:00,1.7568,1.75855,1.7568,1.75775,3010500038.0
2008-09-05 06:00:00,1.7578,1.7586,1.7569,1.757,1398300000.0
2008-09-05 06:15:00,1.757,1.75825,1.75665,1.7579,3729200008.0
2008-09-05 06:30:00,1.7579,1.758,1.75636,1.75695,1871900010.0
2008-09-05 06:45:00,1.7568,1.7573,1.7565,1.7568,620800000.0
2008-09-05 07:00:00,1.75675,1.7604,1.75675,1.7602,3262100005.0
2008-09-05 07:15:00,1.7602,1.76105,1.75845,1.759,3320800000.0
2008-09-05 07:30:00,1.759,1.75955,1.7581,1.759,3063104057.0
2008-09-05 07:45:00,1.759,1.7594,1.75795,1.758,2559900006.0
2008-09-05 08:00:00,1.75795,1.7613,1.75745,1.7608,2027907999.0
2008-09-05 08:15:00,1.76075,1.76125,1.7585,1.75995,1385119999.0
2008-09-05 08:30:00,1.75995,1.761,1.75655,1.7583,2009800002.0
2008-09-05 08:45:00,1.75835,1.7599,1.75755,1.75865,2145299999.0
2008-09-05 09:00:00,1.7587,1.7611,1.75785,1.7608,4764000000.0
2008-09-05 09:15:00,1.7607,1.76195,1.7593,1.75935,3517299998.0
2008-09-05 09:30:00,1.7594,1.7614,1.75855,1.76105,5814700014.0
2008-09-05 09:45:00,1.76105,1.7618,1.7606,1.76125,3067800000.0
2008-09-05 10:00:00,1.76125,1.7626,1.7605,1.76115,4355600008.0
2008-09-05 10:15:00,1.7611,1.7618,1.75995,1.76125,5551900004.0
2008-09-05 10:30:00,1.76125,1.7633,1.76025,1.76315,6624584379.0
2008-09-05 10:45:00,1.7632,1.76385,1.7614,1.7634,4743000004.0
2008-09-05 11:00:00,1.7635,1.764,1.7615,1.7621,3581500006.0
2008-09-05 11:15:00,1.7621,1.7636,1.7616,1.7631,3259900000.0
2008-09-05 11:30:00,1.7631,1.76455,1.76215,1.7631,3251600000.0
2008-09-05 11:45:00,1.7631,1.76455,1.76305,1.76405,3860500001.0
2008-09-05 12:00:00,1.764,1.7643,1.76085,1.7616,5068750004.0
2008-09-05 12:15:00,1.7616,1.7624,1.76015,1.76085,4549199999.0
2008-09-05 12:30:00,1.76085,1.7617,1.7587,1.7588,2480599999.0
2008-09-05 12:45:00,1.7588,1.7597,1.7571,1.7588,2957553996.0
2008-09-05 13:00:00,1.7587,1.7604,1.7578,1.75955,2815600001.0
2008-09-05 13:15:00,1.75955,1.7626,1.7591,1.7613,3223400000.0
2008-09-05 13:30:00,1.7613,1.7632,1.7611,1.762,3951168760.0
2008-09-05 13:45:00,1.762,1.7629,1.7614,1.7618,2280900000.0
2008-09-05 14:00:00,1.7618,1.7626,1.7594,1.76025,3276500003.0
2008-09-05 14:15:00,1.7603,1.7656,1.75965,1.7631,4018300003.0
2008-09-05 14:30:00,1.76335,1.7693,1.7601,1.7685,9816156701.0
2008-09-05 14:45:00,1.7686,1.772,1.7668,1.7682,9244200002.0
2008-09-05 15:00:00,1.7682,1.77115,1.7667,1.771,7631200010.0
2008-09-05 15:15:00,1.771,1.774,1.7691,1.77005,8284141525.0
2008-09-05 15:30:00,1.77005,1.7733,1.7694,1.7727,5180140411.0
2008-09-05 15:45:00,1.7727,1.7745,1.77195,1.7725,5564700015.0
2008-09-05 16:00:00,1.7725,1.7731,1.76945,1.7712,6193200009.0
2008-09-05 16:15:00,1.77105,1.7712,1.76705,1.7682,8923600002.0
2008-09-05 16:30:00,1.768,1.769,1.7661,1.76625,6528499998.0
2008-09-05 16:45:00,1.76625,1.76835,1.7662,1.7667,3542800001.0
2008-09-05 17:00:00,1.7666,1.7691,1.7661,1.76845,4244300005.0
2008-09-05 17:15:00,1.7685,1.7685,1.7665,1.7665,5016702697.0
2008-09-05 17:30:00,1.7665,1.76805,1.76635,1.7677,5460760752.0
2008-09-05 17:45:00,1.7677,1.76935,1.7673,1.7684,4939900002.0
2008-09-05 18:00:00,1.76845,1.7685,1.7648,1.7651,2174516875.0
2008-09-05 18:15:00,1.76515,1.76575,1.7615,1.7619,2258700005.0
2008-09-05 18:30:00,1.7619,1.76365,1.76135,1.76305,1449300000.0
2008-09-05 18:45:00,1.763,1.765,1.76235,1.7646,1148700000.0
2008-09-05 19:00:00,1.76465,1.7654,1.76415,1.7653,1442700001.0
2008-09-05 19:15:00,1.7652,1.7652,1.76415,1.76465,1109400000.0
2008-09-05 19:30:00,1.76465,1.7652,1.76345,1.76495,1137799999.0
2008-09-05 19:45:00,1.76495,1.76495,1.764,1.76415,371500000.0
2008-09-05 20:00:00,1.76415,1.7643,1.7631,1.7636,680800000.0
2008-09-05 20:15:00,1.76365,1.7639,1.7634,1.7638,576300000.0
2008-09-05 20:30:00,1.7638,1.7643,1.76365,1.76375,453500000.0
2008-09-05 20:45:00,1.7638,1.7639,1.7626,1.76285,1177200000.0
2008-09-05 21:00:00,1.7629,1.76385,1.76275,1.76365,310100000.0
2008-09-05 21:15:00,1.76354,1.7643,1.76305,1.76305,257000000.0
2008-09-05 21:30:00,1.7631,1.7638,1.7629,1.76355,1146699974.0
2008-09-05 21:45:00,1.76355,1.7643,1.76325,1.764,544499999.0
2008-09-05 22:00:00,1.764,1.7641,1.7633,1.76375,495367500.0
2008-09-05 22:15:00,1.7638,1.764,1.76338,1.7635,213500000.0
2008-09-05 22:30:00,1.76345,1.7642,1.7629,1.7641,968500001.0
2008-09-05 22:45:00,1.7642,1.7664,1.76415,1.76625,1505000002.0
2008-09-08 00:00:00,1.7863,1.7935,1.786,1.7864,1392000000.0
2008-09-08 00:15:00,1.7862,1.7867,1.7775,1.7813,1392000000.0
2008-09-08 00:30:00,1.781,1.7855,1.7809,1.7846,1392000000.0
2008-09-08 00:45:00,1.7845,1.7858,1.784,1.7845,1392000000.0
2008-09-08 01:00:00,1.7844,1.7855,1.7819,1.7819,1392000000.0
2008-09-08 01:15:00,1.782,1.782,1.7802,1.7812,1392000000.0
2008-09-08 01:30:00,1.7808,1.7819,1.7802,1.7816,1392000000.0
2008-09-08 01:45:00,1.7817,1.7823,1.7811,1.782,1392000000.0
2008-09-08 02:00:00,1.7819,1.78195,1.779,1.7803,3708800018.0
2008-09-08 02:15:00,1.78035,1.7831,1.78,1.78265,2084600011.0
2008-09-08 02:30:00,1.78265,1.7846,1.7826,1.7827,3418900042.0
2008-09-08 02:45:00,1.7827,1.78505,1.7826,1.78325,4168500052.0
2008-09-08 03:00:00,1.78325,1.7851,1.783,1.7848,1195399994.0
2008-09-08 03:15:00,1.7848,1.7898,1.7845,1.7878,2428900000.0
2008-09-08 03:30:00,1.7883,1.7892,1.78705,1.78875,1548800003.0
2008-09-08 03:45:00,1.78875,1.7895,1.7882,1.7895,1570099998.0
2008-09-08 04:00:00,1.7893,1.7926,1.7892,1.79075,1922300002.0
2008-09-08 04:15:00,1.79075,1.7933,1.78995,1.79265,3235900014.0
2008-09-08 04:30:00,1.7926,1.7954,1.7913,1.79485,3366800009.0
2008-09-08 04:45:00,1.7948,1.7962,1.79455,1.7947,1445800000.0
2008-09-08 05:00:00,1.7946,1.7972,1.7946,1.79645,1297000007.0
2008-09-08 05:15:00,1.79635,1.7976,1.7954,1.7955,1591499994.0
2008-09-08 05:30:00,1.7955,1.7956,1.79175,1.7919,1474599995.0
2008-09-08 05:45:00,1.7919,1.79405,1.7918,1.79405,1242800018.0
2008-09-08 06:00:00,1.7941,1.79515,1.7933,1.79375,1819800021.0
2008-09-08 06:15:00,1.794,1.7942,1.7889,1.7891,2825499972.0
2008-09-08 06:30:00,1.7891,1.7917,1.789,1.7915,868000000.0
2008-09-08 06:45:00,1.7915,1.7938,1.79095,1.7922,794300000.0
2008-09-08 07:00:00,1.7922,1.7927,1.7889,1.78925,1862499997.0
2008-09-08 07:15:00,1.7893,1.791,1.7892,1.79055,965000000.0
2008-09-08 07:30:00,1.79055,1.79125,1.7903,1.7912,549800000.0
2008-09-08 07:45:00,1.7912,1.79405,1.79095,1.7935,1060000000.0
2008-09-08 08:00:00,1.79355,1.7939,1.7847,1.7872,2290400004.0
2008-09-08 08:15:00,1.7872,1.7876,1.7842,1.7847,1665900000.0
2008-09-08 08:30:00,1.7847,1.7863,1.7839,1.784,1955100000.0
2008-09-08 08:45:00,1.78395,1.784,1.77905,1.7795,4330100005.0
2008-09-08 09:00:00,1.77945,1.7803,1.7762,1.77675,4944599999.0
2008-09-08 09:15:00,1.77675,1.7805,1.77655,1.78025,4336800010.0
2008-09-08 09:30:00,1.78025,1.7812,1.77945,1.78,5882500000.0
2008-09-08 09:45:00,1.78,1.7823,1.7766,1.77825,7132400011.0
2008-09-08 10:00:00,1.7783,1.7784,1.7721,1.7723,7283023105.0
2008-09-08 10:15:00,1.77225,1.7726,1.76885,1.77,12210523017.0
2008-09-08 10:30:00,1.76985,1.77295,1.76625,1.77285,9123620011.0
2008-09-08 10:45:00,1.77285,1.7742,1.76875,1.7689,6575800011.0
2008-09-08 11:00:00,1.7689,1.77,1.7635,1.7645,6941719996.0
2008-09-08 11:15:00,1.7645,1.76975,1.76425,1.7651,7116200015.0
2008-09-08 11:30:00,1.7651,1.76615,1.76355,1.7651,5183400000.0
2008-09-08 11:45:00,1.7651,1.7668,1.76465,1.7647,3971600000.0
2008-09-08 12:00:00,1.7648,1.76495,1.7564,1.75685,6148100001.0
2008-09-08 12:15:00,1.75685,1.7631,1.7564,1.7612,6381700008.0
2008-09-08 12:30:00,1.7612,1.76225,1.7585,1.7597,4054746945.0
2008-09-08 12:45:00,1.7596,1.7636,1.7595,1.7631,5049199995.0
2008-09-08 13:00:00,1.7631,1.76455,1.7601,1.76125,4553100001.0
2008-09-08 13:15:00,1.76125,1.7637,1.76115,1.7629,2764800000.0
2008-09-08 13:30:00,1.7629,1.7631,1.7612,1.7625,2811300000.0
2008-09-08 13:45:00,1.76245,1.7644,1.7624,1.76405,2119300000.0
2008-09-08 14:00:00,1.764,1.7656,1.761,1.7611,3038800000.0
2008-09-08 14:15:00,1.76115,1.76205,1.75865,1.76135,4237100005.0
2008-09-08 14:30:00,1.7613,1.7619,1.76025,1.7618,2911000000.0
2008-09-08 14:45:00,1.7618,1.7637,1.7618,1.76315,5085400023.0
2008-09-08 15:00:00,1.76315,1.7656,1.76315,1.7637,3296700000.0
2008-09-08 15:15:00,1.7637,1.76515,1.7619,1.765,2132500000.0
2008-09-08 15:30:00,1.765,1.7668,1.7649,1.76625,2622000000.0
2008-09-08 15:45:00,1.76625,1.7663,1.76125,1.7614,3170600000.0
2008-09-08 16:00:00,1.7614,1.7637,1.7599,1.7635,2629599999.0
2008-09-08 16:15:00,1.7635,1.7646,1.762,1.76335,2132200000.0
2008-09-08 16:30:00,1.76335,1.7644,1.7623,1.76405,1874434999.0
2008-09-08 16:45:00,1.76405,1.766,1.764,1.7642,2406600001.0
2008-09-08 17:00:00,1.7642,1.7658,1.76185,1.7638,3253600000.0
2008-09-08 17:15:00,1.764,1.7651,1.76145,1.76175,2767500000.0
2008-09-08 17:30:00,1.76175,1.76295,1.7598,1.76035,2873500000.0
2008-09-08 17:45:00,1.7603,1.7604,1.75375,1.75395,3763600000.0
2008-09-08 18:00:00,1.754,1.75715,1.75325,1.756,3504302000.0
2008-09-08 18:15:00,1.756,1.75705,1.75485,1.75605,3635200000.0
2008-09-08 18:30:00,1.75605,1.75625,1.75305,1.75475,3453400000.0
2008-09-08 18:45:00,1.75475,1.75715,1.75405,1.7543,2763700000.0
2008-09-08 19:00:00,1.75435,1.7546,1.7504,1.7505,2158400000.0
2008-09-08 19:15:00,1.75055,1.75175,1.7483,1.7487,2305900000.0
2008-09-08 19:30:00,1.7489,1.7497,1.747,1.7481,3589200000.0
2008-09-08 19:45:00,1.7481,1.7507,1.7479,1.7505,2922700000.0
2008-09-08 20:00:00,1.75055,1.7524,1.75,1.7517,2922200000.0
2008-09-08 20:15:00,1.7517,1.753,1.7506,1.753,2172400000.0
2008-09-08 20:30:00,1.753,1.753,1.751,1.75265,2053000000.0
2008-09-08 20:45:00,1.7527,1.7546,1.75235,1.75445,2109687500.0
2008-09-08 21:00:00,1.75445,1.7564,1.75415,1.75525,2439700000.0
2008-09-08 21:15:00,1.7552,1.7556,1.75455,1.7556,2807599994.0
2008-09-08 21:30:00,1.75555,1.75725,1.75535,1.7568,3012300005.0
2008-09-08 21:45:00,1.7568,1.7589,1.7565,1.75875,1410900001.0
2008-09-08 22:00:00,1.75875,1.76285,1.7583,1.76175,1410899996.0
2008-09-08 22:15:00,1.7617,1.7617,1.76005,1.7604,695299998.0
2008-09-08 22:30:00,1.7604,1.7607,1.7584,1.7586,1596899997.0
2008-09-08 22:45:00,1.75855,1.75855,1.75782,1.758,434600000.0
2008-09-08 23:00:00,1.758,1.75815,1.75335,1.75575,3963699981.0
2008-09-08 23:15:00,1.7559,1.7585,1.75525,1.75845,1238000010.0
2008-09-08 23:30:00,1.75865,1.7589,1.75805,1.75825,1368800029.0
2008-09-08 23:45:00,1.75825,1.7585,1.7564,1.75761,1114800004.0
2008-09-09 00:00:00,1.75761,1.7579,1.75335,1.7542,3082200000.0
2008-09-09 00:15:00,1.7542,1.758,1.7542,1.75745,1480600012.0
2008-09-09 00:30:00,1.75745,1.759,1.75655,1.7584,1247199998.0
2008-09-09 00:45:00,1.7584,1.76245,1.7583,1.7617,1632800002.0
2008-09-09 01:00:00,1.7619,1.7621,1.76055,1.762,3260399982.0
2008-09-09 01:15:00,1.7621,1.763,1.7618,1.7618,1704600005.0
2008-09-09 01:30:00,1.76136,1.76151,1.7572,1.75765,1057301351.0
2008-09-09 01:45:00,1.75755,1.7595,1.75745,1.7593,622299999.0
2008-09-09 02:00:00,1.7592,1.76,1.75795,1.75915,1035400000.0
2008-09-09 02:15:00,1.7593,1.7598,1.75775,1.75825,4546700050.0
2008-09-09 02:30:00,1.7582,1.75895,1.7573,1.7587,1572900010.0
2008-09-09 02:45:00,1.75857,1.75877,1.7553,1.75695,3806300049.0
2008-09-09 03:00:00,1.75695,1.7576,1.75435,1.75555,1929999997.0
2008-09-09 03:15:00,1.7556,1.7564,1.75285,1.75305,2510600040.0
2008-09-09 03:30:00,1.75305,1.75515,1.7522,1.7539,4041400015.0
2008-09-09 03:45:00,1.754,1.7541,1.7529,1.7538,4127300048.0
2008-09-09 04:00:00,1.7538,1.75455,1.7532,1.7542,882599998.0
2008-09-09 04:15:00,1.7543,1.75485,1.75395,1.7545,1441600000.0
2008-09-09 04:30:00,1.7545,1.7545,1.75185,1.75195,1111100000.0
2008-09-09 04:45:00,1.7519,1.7522,1.7504,1.75165,3486300002.0
2008-09-09 05:00:00,1.7517,1.7568,1.75165,1.7563,4453299990.0
2008-09-09 05:15:00,1.7563,1.75835,1.75485,1.75735,3981100033.0
2008-09-09 05:30:00,1.7573,1.7573,1.7528,1.7546,4728400011.0
2008-09-09 05:45:00,1.7546,1.7557,1.7533,1.7557,2126700014.0
2008-09-09 06:00:00,1.7555,1.7572,1.7536,1.7537,2585800001.0
2008-09-09 06:15:00,1.7536,1.75565,1.75235,1.75485,3788000004.0
2008-09-09 06:30:00,1.75485,1.7554,1.7539,1.7554,3321500037.0
2008-09-09 06:45:00,1.75512,1.756,1.7536,1.7539,3003099976.0
2008-09-09 07:00:00,1.754,1.75595,1.7539,1.75585,1566300001.0
2008-09-09 07:15:00,1.75585,1.75605,1.75435,1.75535,1959900046.0
2008-09-09 07:30:00,1.75535,1.7554,1.7535,1.75395,1123100000.0
2008-09-09 07:45:00,1.75405,1.75545,1.7536,1.7553,2615500021.0
2008-09-09 08:00:00,1.7552,1.75645,1.7538,1.7552,2785800002.0
2008-09-09 08:15:00,1.75525,1.7571,1.7549,1.75655,2673800002.0
2008-09-09 08:30:00,1.7567,1.7595,1.75595,1.75915,2630099999.0
2008-09-09 08:45:00,1.75915,1.761,1.75855,1.7593,3776600008.0
2008-09-09 09:00:00,1.7593,1.76,1.75395,1.7556,5407999995.0
2008-09-09 09:15:00,1.7556,1.7593,1.7554,1.7583,4319300002.0
2008-09-09 09:30:00,1.7583,1.76115,1.7577,1.75985,3161700000.0
2008-09-09 09:45:00,1.75985,1.76105,1.75805,1.7584,3423400008.0
2008-09-09 10:00:00,1.75845,1.75855,1.75525,1.75605,4366400000.0
2008-09-09 10:15:00,1.75615,1.7562,1.7544,1.7547,4893800003.0
2008-09-09 10:30:00,1.7547,1.7591,1.75285,1.7582,4963900001.0
2008-09-09 10:45:00,1.7582,1.7594,1.7575,1.7582,2106299999.0
2008-09-09 11:00:00,1.75825,1.7637,1.7582,1.7619,3846400003.0
2008-09-09 11:15:00,1.76195,1.7629,1.7611,1.7629,1967700000.0
2008-09-09 11:30:00,1.76285,1.7648,1.7628,1.76305,2485600002.0
2008-09-09 11:45:00,1.763,1.76385,1.76195,1.7628,1670100000.0
2008-09-09 12:00:00,1.7628,1.765,1.76245,1.765,1541900000.0
2008-09-09 12:15:00,1.7648,1.7654,1.76415,1.76495,2693900001.0
2008-09-09 12:30:00,1.765,1.7668,1.76455,1.76655,2354600000.0
2008-09-09 12:45:00,1.7665,1.7665,1.7648,1.76515,2666600002.0
2008-09-09 13:00:00,1.76515,1.7655,1.7612,1.76295,2390600000.0
2008-09-09 13:15:00,1.763,1.7636,1.76155,1.7618,2404700001.0
2008-09-09 13:30:00,1.7618,1.76305,1.7617,1.76255,2490800002.0
2008-09-09 13:45:00,1.7625,1.76255,1.7605,1.7607,3714200000.0
2008-09-09 14:00:00,1.7607,1.76195,1.76005,1.76155,3065200004.0
2008-09-09 14:15:00,1.76155,1.7638,1.7615,1.7628,2797100001.0
2008-09-09 14:30:00,1.76275,1.76295,1.75845,1.7616,4881767508.0
2008-09-09 14:45:00,1.7616,1.7617,1.75815,1.7598,4302100000.0
2008-09-09 15:00:00,1.7598,1.7607,1.75765,1.7577,4561100000.0
2008-09-09 15:15:00,1.7576,1.7597,1.7575,1.7587,4780400001.0
2008-09-09 15:30:00,1.75875,1.75875,1.75605,1.7585,5447699998.0
2008-09-09 15:45:00,1.75845,1.761,1.75845,1.76,4487300000.0
2008-09-09 16:00:00,1.76,1.7638,1.7597,1.7618,5826500002.0
2008-09-09 16:15:00,1.76185,1.762,1.7595,1.7601,4819400000.0
2008-09-09 16:30:00,1.7599,1.7626,1.7593,1.7621,4985500002.0
2008-09-09 16:45:00,1.7621,1.766,1.7618,1.764,5796900001.0
2008-09-09 17:00:00,1.764,1.7654,1.7624,1.7646,5036100002.0
2008-09-09 17:15:00,1.76465,1.7683,1.7642,1.76615,5306299999.0
2008-09-09 17:30:00,1.76615,1.7673,1.7655,1.7655,3763000000.0
2008-09-09 17:45:00,1.7655,1.76695,1.76375,1.76695,4251800000.0
2008-09-09 18:00:00,1.76695,1.7671,1.7657,1.76605,2592900000.0
2008-09-09 18:15:00,1.76605,1.7684,1.76605,1.7676,4263400001.0
2008-09-09 18:30:00,1.7676,1.7706,1.76715,1.7686,2966999999.0
2008-09-09 18:45:00,1.76855,1.76945,1.768,1.76805,2664400000.0
2008-09-09 19:00:00,1.76805,1.76885,1.7675,1.7676,2370199999.0
2008-09-09 19:15:00,1.7676,1.7687,1.76695,1.76845,1906500000.0
2008-09-09 19:30:00,1.76845,1.7685,1.767,1.76715,2164600000.0
2008-09-09 19:45:00,1.76665,1.7675,1.7637,1.7651,2499700000.0
2008-09-09 20:00:00,1.7651,1.7671,1.76415,1.76635,3458399992.0
2008-09-09 20:15:00,1.7663,1.76695,1.76505,1.76545,2057600000.0
2008-09-09 20:30:00,1.76545,1.7661,1.76275,1.7628,2999400000.0
2008-09-09 20:45:00,1.7628,1.7635,1.76205,1.76325,2305900000.0
2008-09-09 21:00:00,1.76325,1.7633,1.76025,1.761,1777900000.0
2008-09-09 21:15:00,1.761,1.7621,1.7603,1.76035,1551600000.0
2008-09-09 21:30:00,1.7604,1.7608,1.7596,1.75995,1037499998.0
2008-09-09 21:45:00,1.75995,1.7605,1.757,1.75735,1976600004.0
2008-09-09 22:00:00,1.75745,1.7584,1.7572,1.75755,1028000001.0
2008-09-09 22:15:00,1.75775,1.7587,1.7577,1.7586,768400000.0
2008-09-09 22:30:00,1.75855,1.762,1.7585,1.7612,1444900003.0
2008-09-09 22:45:00,1.76125,1.76215,1.7601,1.7605,1088200007.0
2008-09-09 23:00:00,1.7605,1.7607,1.75955,1.76055,3248200096.0
2008-09-09 23:15:00,1.76055,1.7622,1.7604,1.7616,2082600015.0
2008-09-09 23:30:00,1.7616,1.7616,1.75986,1.76006,1384200030.0
2008-09-09 23:45:00,1.76003,1.7604,1.75765,1.7581,1686600054.0
2008-09-10 00:00:00,1.75815,1.7589,1.7576,1.75845,902500004.0
2008-09-10 00:15:00,1.7585,1.7604,1.7574,1.7582,462600000.0
2008-09-10 00:30:00,1.7582,1.7608,1.758,1.7606,900500001.0
2008-09-10 00:45:00,1.7606,1.7621,1.7595,1.76205,935858854.0
2008-09-10 01:00:00,1.762,1.7623,1.76035,1.7604,653700004.0
2008-09-10 01:15:00,1.7605,1.7607,1.76015,1.7602,709600002.0
2008-09-10 01:30:00,1.7602,1.76025,1.75765,1.7593,1472400008.0
2008-09-10 01:45:00,1.75935,1.7603,1.7579,1.7584,2971600000.0
2008-09-10 02:00:00,1.7584,1.75945,1.7582,1.75885,2301900002.0
2008-09-10 02:15:00,1.7588,1.759,1.7563,1.7573,1677200027.0
2008-09-10 02:30:00,1.7573,1.7599,1.7573,1.7593,1453300001.0
2008-09-10 02:45:00,1.7593,1.7601,1.75865,1.7592,2491000001.0
2008-09-10 03:00:00,1.7592,1.762,1.7585,1.7619,2003200003.0
2008-09-10 03:15:00,1.7619,1.76425,1.7618,1.7626,5095600002.0
2008-09-10 03:30:00,1.7626,1.76275,1.7622,1.76235,1000800000.0
2008-09-10 03:45:00,1.7623,1.7626,1.76115,1.7616,1770100004.0
2008-09-10 04:00:00,1.76075,1.7613,1.75935,1.7596,2271500014.0
2008-09-10 04:15:00,1.7598,1.76125,1.75955,1.761,723999993.0
2008-09-10 04:30:00,1.76095,1.7614,1.76038,1.761,841400009.0
2008-09-10 04:45:00,1.761,1.7612,1.75989,1.7603,635000000.0
2008-09-10 05:00:00,1.7603,1.7619,1.76005,1.76155,2187900004.0
2008-09-10 05:15:00,1.76155,1.763,1.76145,1.76245,723300000.0
2008-09-10 05:30:00,1.7624,1.76245,1.76095,1.76183,678100000.0
2008-09-10 05:45:00,1.7621,1.7625,1.76155,1.76185,2491400069.0
2008-09-10 06:00:00,1.7618,1.762,1.7606,1.7606,3858199974.0
2008-09-10 06:15:00,1.7606,1.762,1.7606,1.7617,2077100009.0
2008-09-10 06:30:00,1.7617,1.7669,1.7617,1.76505,5492300037.0
2008-09-10 06:45:00,1.76495,1.76545,1.76315,1.76365,1723599994.0
2008-09-10 07:00:00,1.7636,1.7652,1.763,1.7643,1743700003.0
2008-09-10 07:15:00,1.7643,1.7664,1.7639,1.766,2935700002.0
2008-09-10 07:30:00,1.766,1.7662,1.7629,1.76305,2330100003.0
2008-09-10 07:45:00,1.76305,1.7638,1.76165,1.7624,2772899996.0
2008-09-10 08:00:00,1.7624,1.7628,1.7606,1.76175,1952100000.0
2008-09-10 08:15:00,1.76175,1.7646,1.7609,1.7643,4402599996.0
2008-09-10 08:30:00,1.7643,1.7657,1.7635,1.76475,3695900005.0
2008-09-10 08:45:00,1.76475,1.7662,1.7635,1.76365,3898500003.0
2008-09-10 09:00:00,1.7637,1.7657,1.76325,1.7651,5110800006.0
2008-09-10 09:15:00,1.7652,1.7658,1.76405,1.765,4704900003.0
2008-09-10 09:30:00,1.7651,1.76615,1.7641,1.7646,5202800001.0
2008-09-10 09:45:00,1.7645,1.76765,1.76445,1.7667,6978200005.0
2008-09-10 10:00:00,1.7667,1.76735,1.7665,1.76675,4344700001.0
2008-09-10 10:15:00,1.7668,1.7672,1.7654,1.7657,4398600004.0
2008-09-10 10:30:00,1.7655,1.7664,1.76505,1.76565,6479899998.0
2008-09-10 10:45:00,1.7657,1.7658,1.76285,1.7643,8199400003.0
2008-09-10 11:00:00,1.7643,1.76555,1.7636,1.7655,5209639998.0
2008-09-10 11:15:00,1.7655,1.7664,1.7649,1.7651,5553700001.0
2008-09-10 11:30:00,1.7651,1.7651,1.75705,1.7609,7874299998.0
2008-09-10 11:45:00,1.7608,1.76135,1.7586,1.7609,5786867503.0
2008-09-10 12:00:00,1.7609,1.7621,1.75525,1.7561,7769900002.0
2008-09-10 12:15:00,1.756,1.7578,1.75575,1.7572,5084800000.0
2008-09-10 12:30:00,1.7572,1.7572,1.75505,1.7563,5998200010.0
2008-09-10 12:45:00,1.75625,1.75715,1.7559,1.75635,5651200009.0
2008-09-10 13:00:00,1.7564,1.75645,1.7553,1.75545,4196699998.0
2008-09-10 13:15:00,1.7554,1.7574,1.755,1.75645,5971900000.0
2008-09-10 13:30:00,1.75635,1.75975,1.75605,1.75945,8746800035.0
2008-09-10 13:45:00,1.7594,1.7596,1.75745,1.75845,8004600007.0
2008-09-10 14:00:00,1.75845,1.75935,1.75535,1.75725,5670800004.0
2008-09-10 14:15:00,1.7573,1.7578,1.75525,1.75765,5201000001.0
2008-09-10 14:30:00,1.7577,1.759,1.7562,1.7571,5074000001.0
2008-09-10 14:45:00,1.7571,1.7593,1.75675,1.75815,4245900000.0
2008-09-10 15:00:00,1.7581,1.76245,1.7581,1.7602,5908399996.0
2008-09-10 15:15:00,1.7602,1.7612,1.75725,1.75775,5145367499.0
2008-09-10 15:30:00,1.75775,1.7591,1.75705,1.75825,4769900000.0
2008-09-10 15:45:00,1.75835,1.7588,1.7576,1.7584,3880600000.0
2008-09-10 16:00:00,1.7584,1.7611,1.7584,1.7602,5517899999.0
2008-09-10 16:15:00,1.76015,1.7605,1.758,1.7581,4786099999.0
2008-09-10 16:30:00,1.758,1.7585,1.7567,1.7578,5085000007.0
2008-09-10 16:45:00,1.75785,1.7584,1.75385,1.7551,6305200000.0
2008-09-10 17:00:00,1.7551,1.7564,1.7542,1.7554,4233700002.0
2008-09-10 17:15:00,1.7555,1.7568,1.75395,1.75535,6122699999.0
2008-09-10 17:30:00,1.7553,1.7568,1.75405,1.7563,7887600017.0
2008-09-10 17:45:00,1.75635,1.7566,1.75395,1.75435,4752799999.0
2008-09-10 18:00:00,1.7543,1.7576,1.75415,1.7576,3910100000.0
2008-09-10 18:15:00,1.75765,1.7577,1.75585,1.7563,2394800000.0
2008-09-10 18:30:00,1.7563,1.75765,1.7559,1.75755,1434900000.0
2008-09-10 18:45:00,1.75755,1.7604,1.7571,1.7594,1350900000.0
2008-09-10 19:00:00,1.75935,1.7595,1.75815,1.7583,1684800000.0
2008-09-10 19:15:00,1.7583,1.7583,1.757,1.7579,976300000.0
2008-09-10 19:30:00,1.7579,1.7597,1.75785,1.75915,1282300000.0
2008-09-10 19:45:00,1.7592,1.7593,1.7564,1.7579,995100000.0
2008-09-10 20:00:00,1.7579,1.7579,1.75525,1.75525,1334900000.0
2008-09-10 20:15:00,1.75525,1.75725,1.75465,1.7558,1489300000.0
2008-09-10 20:30:00,1.7558,1.7567,1.7555,1.75665,1008300000.0
2008-09-10 20:45:00,1.75665,1.75765,1.75595,1.75595,725400000.0
2008-09-10 21:00:00,1.75595,1.7562,1.755,1.7552,877700000.0
2008-09-10 21:15:00,1.7552,1.75665,1.755,1.75615,1114700000.0
2008-09-10 21:30:00,1.75615,1.75655,1.75615,1.7564,453500000.0
2008-09-10 21:45:00,1.75635,1.7565,1.75445,1.7551,1665400005.0
2008-09-10 22:00:00,1.75495,1.755,1.75215,1.7523,2101654013.0
2008-09-10 22:15:00,1.7523,1.75435,1.75225,1.7526,1334000002.0
2008-09-10 22:30:00,1.7526,1.75425,1.7521,1.7538,3262399986.0
2008-09-10 22:45:00,1.7538,1.75395,1.7524,1.7527,2328899992.0
2008-09-10 23:00:00,1.7527,1.7532,1.75175,1.7528,3420900106.0
2008-09-10 23:15:00,1.7528,1.75305,1.74915,1.7494,3047500078.0
2008-09-10 23:30:00,1.7494,1.7501,1.74785,1.7497,1998899983.0
2008-09-10 23:45:00,1.7496,1.7509,1.7477,1.7489,1314000002.0
2008-09-11 00:00:00,1.7489,1.7516,1.74865,1.7497,1970300024.0
2008-09-11 00:15:00,1.7497,1.7497,1.7473,1.7486,1141100000.0
2008-09-11 00:30:00,1.7486,1.7506,1.7486,1.7503,815000000.0
2008-09-11 00:45:00,1.7503,1.7529,1.7503,1.7525,1705600003.0
2008-09-11 01:00:00,1.75255,1.7536,1.7523,1.7524,1590900003.0
2008-09-11 01:15:00,1.7524,1.7524,1.75055,1.7506,2173200044.0
2008-09-11 01:30:00,1.7506,1.75265,1.7506,1.7517,2417800003.0
2008-09-11 01:45:00,1.7517,1.7522,1.7495,1.7499,2571200001.0
2008-09-11 02:00:00,1.7499,1.7511,1.74895,1.7508,1581400004.0
2008-09-11 02:15:00,1.7508,1.7512,1.74945,1.7496,983400000.0
2008-09-11 02:30:00,1.7496,1.74965,1.7483,1.74915,2828700005.0
2008-09-11 02:45:00,1.74915,1.74915,1.74835,1.74865,1942300001.0
2008-09-11 03:00:00,1.74865,1.7514,1.74865,1.75055,1562599999.0
2008-09-11 03:15:00,1.75055,1.75055,1.7487,1.7488,2711100013.0
2008-09-11 03:30:00,1.7488,1.7523,1.7488,1.7522,1709900006.0
2008-09-11 03:45:00,1.7522,1.75285,1.7511,1.7527,2641399997.0
2008-09-11 04:00:00,1.7528,1.7535,1.7515,1.7516,3033000003.0
2008-09-11 04:15:00,1.7516,1.7526,1.7513,1.75205,2727399998.0
2008-09-11 04:30:00,1.752,1.7524,1.7514,1.7521,1485099997.0
2008-09-11 04:45:00,1.7521,1.7523,1.7512,1.75192,1175600003.0
2008-09-11 05:00:00,1.7521,1.7521,1.751,1.75115,2444500001.0
2008-09-11 05:15:00,1.75115,1.7515,1.7505,1.75075,1964700001.0
2008-09-11 05:30:00,1.7507,1.751,1.74865,1.75075,2850800001.0
2008-09-11 05:45:00,1.75075,1.7508,1.7495,1.7497,1952199994.0
2008-09-11 06:00:00,1.7497,1.7503,1.7494,1.7503,1045300000.0
2008-09-11 06:15:00,1.7504,1.75075,1.7493,1.74945,1464899981.0
2008-09-11 06:30:00,1.74945,1.75,1.74895,1.7499,1684000007.0
2008-09-11 06:45:00,1.74985,1.7512,1.7498,1.75035,1959400000.0
2008-09-11 07:00:00,1.7503,1.7515,1.7499,1.75115,1917600001.0
2008-09-11 07:15:00,1.75115,1.75135,1.74945,1.7503,2698600001.0
2008-09-11 07:30:00,1.7504,1.7514,1.7483,1.75095,2671099996.0
2008-09-11 07:45:00,1.75095,1.7516,1.74985,1.7515,3316600023.0
2008-09-11 08:00:00,1.7515,1.7518,1.7504,1.7518,2637700026.0
2008-09-11 08:15:00,1.7518,1.7527,1.7514,1.7515,2959200002.0
2008-09-11 08:30:00,1.7516,1.7534,1.7514,1.75275,4172000001.0
2008-09-11 08:45:00,1.7527,1.7533,1.7512,1.7529,3881500004.0
2008-09-11 09:00:00,1.7531,1.7535,1.75035,1.75065,3841300000.0
2008-09-11 09:15:00,1.7507,1.7528,1.7505,1.75145,3467000000.0
2008-09-11 09:30:00,1.75145,1.7523,1.7496,1.7513,6757700002.0
2008-09-11 09:45:00,1.7513,1.7529,1.7503,1.7517,6608800000.0
2008-09-11 10:00:00,1.7517,1.7529,1.7514,1.7518,3966300000.0
2008-09-11 10:15:00,1.7518,1.7521,1.7514,1.7516,2475600000.0
2008-09-11 10:30:00,1.7516,1.7518,1.7492,1.74935,4418600001.0
2008-09-11 10:45:00,1.7494,1.7513,1.7491,1.74975,6390600000.0
2008-09-11 11:00:00,1.74995,1.751,1.748,1.7488,5795300000.0
2008-09-11 11:15:00,1.7488,1.749,1.7457,1.7486,5459600022.0
2008-09-11 11:30:00,1.74855,1.7494,1.7456,1.7462,4283900001.0
2008-09-11 11:45:00,1.7462,1.7464,1.74455,1.7456,4865500011.0
2008-09-11 12:00:00,1.7458,1.7506,1.7449,1.74965,7445899996.0
2008-09-11 12:15:00,1.7497,1.7503,1.7481,1.7502,5245900006.0
2008-09-11 12:30:00,1.7502,1.751,1.7476,1.7486,5587900003.0
2008-09-11 12:45:00,1.7487,1.7504,1.7483,1.75025,5392200013.0
2008-09-11 13:00:00,1.7502,1.7518,1.75,1.7517,5230199999.0
2008-09-11 13:15:00,1.7517,1.7527,1.7508,1.75135,4469999999.0
2008-09-11 13:30:00,1.7514,1.7555,1.75125,1.7554,5959900002.0
2008-09-11 13:45:00,1.7554,1.7582,1.7551,1.75565,6917600002.0
2008-09-11 14:00:00,1.75565,1.7561,1.7531,1.7548,4952300000.0
2008-09-11 14:15:00,1.7548,1.75635,1.75385,1.7557,3849400000.0
2008-09-11 14:30:00,1.7563,1.75895,1.75355,1.75365,7070800002.0
2008-09-11 14:45:00,1.7538,1.7569,1.75275,1.7567,5079599999.0
2008-09-11 15:00:00,1.75675,1.7577,1.75525,1.75525,5428399999.0
2008-09-11 15:15:00,1.7553,1.7568,1.7548,1.7553,6526900005.0
2008-09-11 15:30:00,1.75525,1.75595,1.7544,1.75505,4765799999.0
2008-09-11 15:45:00,1.75505,1.7551,1.7508,1.7516,6320200002.0
2008-09-11 16:00:00,1.7515,1.753,1.7503,1.75285,5925000001.0
2008-09-11 16:15:00,1.7529,1.7546,1.7517,1.7532,5418600006.0
2008-09-11 16:30:00,1.7532,1.75325,1.7502,1.7513,6154700005.0
2008-09-11 16:45:00,1.75125,1.7519,1.75005,1.75065,3959900000.0
2008-09-11 17:00:00,1.75055,1.7512,1.74825,1.7487,5844400000.0
2008-09-11 17:15:00,1.7487,1.7487,1.74625,1.74745,5062700003.0
2008-09-11 17:30:00,1.74745,1.7508,1.74745,1.74835,6444000005.0
2008-09-11 17:45:00,1.74835,1.75075,1.7475,1.7495,5438300009.0
2008-09-11 18:00:00,1.7495,1.7516,1.7493,1.75095,4058700007.0
2008-09-11 18:15:00,1.75095,1.7516,1.75015,1.7515,2346700000.0
2008-09-11 18:30:00,1.7515,1.7522,1.7499,1.75015,3721000000.0
2008-09-11 18:45:00,1.75005,1.7511,1.74975,1.7507,5217299991.0
2008-09-11 19:00:00,1.7507,1.751,1.74935,1.7497,1671200001.0
2008-09-11 19:15:00,1.7498,1.74985,1.74875,1.7493,2841400016.0
2008-09-11 19:30:00,1.7493,1.7514,1.74925,1.7511,2844600000.0
2008-09-11 19:45:00,1.75115,1.75245,1.75065,1.7514,2613900000.0
2008-09-11 20:00:00,1.7514,1.754,1.75095,1.7524,4152400005.0
2008-09-11 20:15:00,1.7524,1.753,1.7502,1.7512,2598499998.0
2008-09-11 20:30:00,1.7512,1.7523,1.75085,1.7515,1642900000.0
2008-09-11 20:45:00,1.7515,1.75305,1.7483,1.75255,2070699999.0
2008-09-11 21:00:00,1.75255,1.7526,1.75055,1.75115,1988499996.0
2008-09-11 21:15:00,1.75115,1.75135,1.7509,1.7513,1162099995.0
2008-09-11 21:30:00,1.7512,1.75125,1.75045,1.75095,836600000.0
2008-09-11 21:45:00,1.75095,1.75385,1.75025,1.75265,2417800003.0
2008-09-11 22:00:00,1.7526,1.75315,1.752,1.7525,881600000.0
2008-09-11 22:15:00,1.7525,1.75665,1.7524,1.75565,1016000002.0
2008-09-11 22:30:00,1.7555,1.75605,1.7551,1.7553,1324100001.0
2008-09-11 22:45:00,1.7553,1.7579,1.7549,1.7578,2215399993.0
2008-09-11 23:00:00,1.75785,1.7591,1.75705,1.7586,5725700096.0
2008-09-11 23:15:00,1.75875,1.75985,1.75875,1.7596,869900005.0
2008-09-11 23:30:00,1.7596,1.7607,1.759,1.7591,2897500088.0
2008-09-11 23:45:00,1.7591,1.75915,1.7576,1.7583,773000018.0
2008-09-12 00:00:00,1.7583,1.7583,1.75495,1.7552,982800000.0
2008-09-12 00:15:00,1.7552,1.75555,1.7549,1.75535,281900000.0
2008-09-12 00:30:00,1.75535,1.75575,1.75505,1.7553,755200000.0
2008-09-12 00:45:00,1.7555,1.756,1.75475,1.75515,693100000.0
2008-09-12 01:00:00,1.7551,1.7554,1.7546,1.75465,1107000014.0
2008-09-12 01:15:00,1.75465,1.75466,1.75398,1.7542,681500003.0
2008-09-12 01:30:00,1.7542,1.75545,1.754,1.75545,640200000.0
2008-09-12 01:45:00,1.75545,1.75745,1.75535,1.7557,3617100007.0
2008-09-12 02:00:00,1.7557,1.7575,1.7555,1.75745,662299995.0
2008-09-12 02:15:00,1.75745,1.75875,1.75685,1.75685,2754400010.0
2008-09-12 02:30:00,1.75685,1.75705,1.75525,1.7559,1556100000.0
2008-09-12 02:45:00,1.7559,1.7569,1.7559,1.75645,1240300000.0
2008-09-12 03:00:00,1.75645,1.7569,1.755,1.7551,1629900009.0
2008-09-12 03:15:00,1.7551,1.7556,1.75495,1.75525,1149400005.0
2008-09-12 03:30:00,1.7554,1.75695,1.75525,1.7567,1752900034.0
2008-09-12 03:45:00,1.7567,1.7572,1.75618,1.75685,1359200043.0
2008-09-12 04:00:00,1.75618,1.75865,1.75615,1.7574,1080000000.0
2008-09-12 04:15:00,1.75735,1.7579,1.75725,1.7574,1267500015.0
2008-09-12 04:30:00,1.7574,1.7576,1.75635,1.75665,2958500034.0
2008-09-12 04:45:00,1.75655,1.757,1.75645,1.7565,833500000.0
2008-09-12 05:00:00,1.75655,1.75735,1.7564,1.75695,333000000.0
2008-09-12 05:15:00,1.75695,1.75785,1.75695,1.7575,1900299998.0
2008-09-12 05:30:00,1.7575,1.7581,1.75662,1.7581,6151200031.0
2008-09-12 05:45:00,1.7581,1.75845,1.75775,1.7578,664299998.0
2008-09-12 06:00:00,1.7578,1.7587,1.7575,1.75815,5808200202.0
2008-09-12 06:15:00,1.75815,1.75835,1.75799,1.75811,589500000.0
2008-09-12 06:30:00,1.75813,1.7595,1.75786,1.7593,1811800003.0
2008-09-12 06:45:00,1.75925,1.7599,1.7585,1.7589,1196300000.0
2008-09-12 07:00:00,1.75885,1.7592,1.7579,1.75875,2065000003.0
2008-09-12 07:15:00,1.75875,1.7592,1.75835,1.75865,2625199986.0
2008-09-12 07:30:00,1.75865,1.76095,1.75865,1.76045,2959500009.0
2008-09-12 07:45:00,1.7605,1.7613,1.7591,1.7598,3875300037.0
2008-09-12 08:00:00,1.7597,1.7605,1.7592,1.75985,2434100000.0
2008-09-12 08:15:00,1.75985,1.7626,1.75965,1.7622,3396500001.0
2008-09-12 08:30:00,1.76215,1.76605,1.7619,1.7658,6371300001.0
2008-09-12 08:45:00,1.7658,1.7659,1.76355,1.7651,4278500003.0
2008-09-12 09:00:00,1.7651,1.7687,1.7651,1.768,4518300022.0
2008-09-12 09:15:00,1.768,1.76845,1.7666,1.76835,3551000006.0
2008-09-12 09:30:00,1.7683,1.76835,1.76565,1.76575,3246799999.0
2008-09-12 09:45:00,1.7657,1.76645,1.7638,1.7654,4619499994.0
2008-09-12 10:00:00,1.7653,1.7713,1.765,1.7708,5825500007.0
2008-09-12 10:15:00,1.77085,1.77135,1.7686,1.76985,4770099999.0
2008-09-12 10:30:00,1.76985,1.77275,1.7698,1.77255,4965400001.0
2008-09-12 10:45:00,1.77255,1.7737,1.7705,1.77125,5172000003.0
2008-09-12 11:00:00,1.7713,1.7727,1.77075,1.7717,4327800001.0
2008-09-12 11:15:00,1.7718,1.7733,1.76955,1.7701,5010800006.0
2008-09-12 11:30:00,1.77015,1.7709,1.76865,1.7705,2951699998.0
2008-09-12 11:45:00,1.7705,1.7708,1.7687,1.7689,3362599998.0
2008-09-12 12:00:00,1.7689,1.7724,1.76875,1.77155,3715400005.0
2008-09-12 12:15:00,1.7716,1.7716,1.7694,1.7711,2740500000.0
2008-09-12 12:30:00,1.77115,1.7719,1.77015,1.7709,4764300009.0
2008-09-12 12:45:00,1.77085,1.771,1.7684,1.76945,3736599995.0
2008-09-12 13:00:00,1.76945,1.77075,1.7687,1.7692,3389500032.0
2008-09-12 13:15:00,1.7692,1.76925,1.76805,1.7688,3129300006.0
2008-09-12 13:30:00,1.7688,1.76925,1.7633,1.7658,6430399999.0
2008-09-12 13:45:00,1.7658,1.7681,1.7656,1.7681,3885484376.0
2008-09-12 14:00:00,1.76805,1.76845,1.7667,1.767,4739099994.0
2008-09-12 14:15:00,1.767,1.7674,1.76525,1.7672,4474999986.0
2008-09-12 14:30:00,1.7672,1.7728,1.76705,1.7724,5091100001.0
2008-09-12 14:45:00,1.7724,1.7751,1.77235,1.7747,4990499998.0
2008-09-12 15:00:00,1.77475,1.77545,1.77235,1.77525,4487500003.0
2008-09-12 15:15:00,1.77525,1.7794,1.775,1.77705,4966500001.0
2008-09-12 15:30:00,1.77705,1.7794,1.7763,1.77915,4625900000.0
2008-09-12 15:45:00,1.7792,1.7794,1.7756,1.7756,3870800001.0
2008-09-12 16:00:00,1.7755,1.7794,1.7746,1.7794,7462700004.0
2008-09-12 16:15:00,1.7794,1.7817,1.7778,1.7813,6686299998.0
2008-09-12 16:30:00,1.7812,1.7827,1.7805,1.7812,4924800000.0
2008-09-12 16:45:00,1.7813,1.7865,1.78085,1.7859,8084384367.0
2008-09-12 17:00:00,1.786,1.78875,1.78555,1.78805,7088450004.0
2008-09-12 17:15:00,1.7881,1.7924,1.7878,1.7922,9333700008.0
2008-09-12 17:30:00,1.7922,1.7924,1.7858,1.78675,5880700003.0
2008-09-12 17:45:00,1.7868,1.7899,1.78645,1.7894,9452900018.0
2008-09-12 18:00:00,1.7894,1.7894,1.7856,1.7868,4744800000.0
2008-09-12 18:15:00,1.7868,1.7894,1.7868,1.7891,2182200000.0
2008-09-12 18:30:00,1.7891,1.7906,1.7881,1.78975,3504400004.0
2008-09-12 18:45:00,1.78975,1.79095,1.78855,1.7898,2852000001.0
2008-09-12 19:00:00,1.7898,1.791,1.7898,1.7902,2519300000.0
2008-09-12 19:15:00,1.7902,1.79215,1.7901,1.7907,3244300000.0
2008-09-12 19:30:00,1.7907,1.7926,1.79065,1.7922,2702700000.0
2008-09-12 19:45:00,1.7922,1.7927,1.79025,1.7916,3508599992.0
2008-09-12 20:00:00,1.79155,1.7926,1.7912,1.7913,3263000000.0
2008-09-12 20:15:00,1.7913,1.7928,1.79125,1.7925,2254100000.0
2008-09-12 20:30:00,1.7925,1.793,1.7915,1.7927,3105284375.0
2008-09-12 20:45:00,1.7927,1.7938,1.7927,1.79345,2241900002.0
2008-09-12 21:00:00,1.79345,1.7938,1.79335,1.7938,1069000000.0
2008-09-12 21:15:00,1.7938,1.7959,1.7938,1.79395,1269600000.0
2008-09-12 21:30:00,1.794,1.794,1.7927,1.79305,959099998.0
2008-09-12 21:45:00,1.7931,1.79415,1.7927,1.79395,2764886056.0
2008-09-12 22:00:00,1.794,1.7947,1.7939,1.7943,426400002.0
2008-09-12 22:15:00,1.7943,1.7955,1.7943,1.79445,2869200004.0
2008-09-12 22:30:00,1.7945,1.79525,1.7932,1.7935,1885600018.0
2008-09-12 22:45:00,1.7935,1.79415,1.7927,1.794,1286000007.0
2008-09-15 00:00:00,1.7985,1.8042,1.7984,1.8029,405000000.0
2008-09-15 00:15:00,1.8028,1.8034,1.7984,1.8012,378000000.0
2008-09-15 00:30:00,1.8013,1.8022,1.7993,1.7996,378000000.0
2008-09-15 00:45:00,1.7994,1.7997,1.7974,1.798,405000000.0
2008-09-15 01:00:00,1.7983,1.7986,1.7966,1.7969,378000000.0
2008-09-15 01:15:00,1.7972,1.7986,1.7968,1.7974,243000000.0
2008-09-15 01:30:00,1.7972,1.7972,1.7968,1.797,189000000.0
2008-09-15 01:45:00,1.7971,1.7985,1.797,1.7981,351000000.0
2008-09-15 02:00:00,1.79825,1.7997,1.7975,1.79945,680700000.0
2008-09-15 02:15:00,1.7994,1.8018,1.7979,1.8017,914700000.0
2008-09-15 02:30:00,1.8017,1.80412,1.79895,1.8005,2060899999.0
2008-09-15 02:45:00,1.80045,1.8005,1.79765,1.80005,1209200029.0
2008-09-15 03:00:00,1.8001,1.8015,1.79925,1.8013,2972199959.0
2008-09-15 03:15:00,1.8013,1.8017,1.8002,1.8004,1097100015.0
2008-09-15 03:30:00,1.8004,1.8019,1.80035,1.8015,3431800002.0
2008-09-15 03:45:00,1.8015,1.80275,1.80115,1.8027,2756400040.0
2008-09-15 04:00:00,1.8027,1.80345,1.80205,1.8032,3999400027.0
2008-09-15 04:15:00,1.8032,1.8057,1.8028,1.8057,1412500000.0
2008-09-15 04:30:00,1.8058,1.80585,1.8045,1.8045,3001800000.0
2008-09-15 04:45:00,1.8045,1.8068,1.8045,1.8066,3461700030.0
2008-09-15 05:00:00,1.8066,1.8109,1.8066,1.8105,2934400002.0
2008-09-15 05:15:00,1.8107,1.8125,1.8089,1.8093,3718200002.0
2008-09-15 05:30:00,1.8094,1.8114,1.8074,1.8075,1413900001.0
2008-09-15 05:45:00,1.8074,1.8075,1.80435,1.8046,4146900019.0
2008-09-15 06:00:00,1.8046,1.805,1.801,1.8045,4409300014.0
2008-09-15 06:15:00,1.8045,1.8053,1.80195,1.8029,1734700002.0
2008-09-15 06:30:00,1.80285,1.8051,1.8012,1.8021,3279499998.0
2008-09-15 06:45:00,1.8016,1.8035,1.7991,1.8035,2667600011.0
2008-09-15 07:00:00,1.8035,1.80615,1.8007,1.80575,2238400000.0
2008-09-15 07:15:00,1.80565,1.80615,1.80425,1.80455,1109300007.0
2008-09-15 07:30:00,1.80455,1.8112,1.8045,1.8104,2707900009.0
2008-09-15 07:45:00,1.8103,1.8129,1.809,1.8115,3277700002.0
2008-09-15 08:00:00,1.81135,1.81195,1.80315,1.8035,5318700029.0
2008-09-15 08:15:00,1.8035,1.80725,1.8027,1.8065,6855000033.0
2008-09-15 08:30:00,1.8065,1.8065,1.8022,1.8029,4965400001.0
2008-09-15 08:45:00,1.80275,1.80695,1.8027,1.8068,7771000015.0
2008-09-15 09:00:00,1.8068,1.8068,1.7985,1.8025,9301700008.0
2008-09-15 09:15:00,1.8025,1.8062,1.8025,1.8041,8362699996.0
2008-09-15 09:30:00,1.8041,1.8055,1.80275,1.8049,5855300001.0
2008-09-15 09:45:00,1.8049,1.8053,1.801,1.80255,4366600010.0
2008-09-15 10:00:00,1.8026,1.80405,1.79965,1.8009,6344600007.0
2008-09-15 10:15:00,1.8011,1.80305,1.7972,1.799,7146800009.0
2008-09-15 10:30:00,1.799,1.8005,1.7979,1.79875,6708900003.0
2008-09-15 10:45:00,1.79875,1.79875,1.795,1.7971,5999800026.0
2008-09-15 11:00:00,1.7971,1.79945,1.79665,1.79795,8238099993.0
2008-09-15 11:15:00,1.79795,1.7989,1.7957,1.7984,12459090005.0
2008-09-15 11:30:00,1.7984,1.7995,1.7955,1.796,8868640503.0
2008-09-15 11:45:00,1.79585,1.796,1.7934,1.79495,7890847252.0
2008-09-15 12:00:00,1.79495,1.7963,1.7913,1.7917,7603999996.0
2008-09-15 12:15:00,1.79175,1.7934,1.78905,1.7904,12383500020.0
2008-09-15 12:30:00,1.7904,1.7921,1.78765,1.7911,10564199993.0
2008-09-15 12:45:00,1.7911,1.7911,1.788,1.7899,8292000008.0
2008-09-15 13:00:00,1.7899,1.7904,1.7894,1.7895,8023999991.0
2008-09-15 13:15:00,1.7895,1.7897,1.78075,1.7811,9583400020.0
2008-09-15 13:30:00,1.7811,1.7824,1.7764,1.7773,13353200037.0
2008-09-15 13:45:00,1.77735,1.7816,1.77735,1.77965,13914999995.0
2008-09-15 14:00:00,1.7798,1.78255,1.7787,1.7823,11227085008.0
2008-09-15 14:15:00,1.7823,1.78455,1.7823,1.7826,13647703395.0
2008-09-15 14:30:00,1.78265,1.78595,1.78105,1.785,14465200059.0
2008-09-15 14:45:00,1.7848,1.7914,1.78415,1.79065,15256300025.0
2008-09-15 15:00:00,1.79055,1.791,1.78525,1.7865,11598100009.0
2008-09-15 15:15:00,1.78685,1.7905,1.78655,1.79025,13186600009.0
2008-09-15 15:30:00,1.7904,1.7925,1.78935,1.79075,16221299949.0
2008-09-15 15:45:00,1.79075,1.7908,1.78725,1.7885,16450300051.0
2008-09-15 16:00:00,1.78845,1.7918,1.7862,1.7918,17209900047.0
2008-09-15 16:15:00,1.79185,1.79425,1.7877,1.7881,13064500001.0
2008-09-15 16:30:00,1.78795,1.7918,1.7856,1.7915,19427300018.0
2008-09-15 16:45:00,1.7915,1.79345,1.7899,1.79345,14224100009.0
2008-09-15 17:00:00,1.79355,1.7962,1.7925,1.7932,12298000007.0
2008-09-15 17:15:00,1.7933,1.7945,1.791,1.7929,9708167528.0
2008-09-15 17:30:00,1.7929,1.7933,1.7886,1.78915,7515899991.0
2008-09-15 17:45:00,1.78915,1.79,1.78675,1.78845,7287900009.0
2008-09-15 18:00:00,1.78835,1.7897,1.7878,1.7888,4838299999.0
2008-09-15 18:15:00,1.7888,1.7926,1.7873,1.78775,3969300003.0
2008-09-15 18:30:00,1.788,1.78925,1.787,1.7887,3382999998.0
2008-09-15 18:45:00,1.7888,1.7893,1.788,1.7887,4401100007.0
2008-09-15 19:00:00,1.7887,1.789,1.7854,1.7867,5176500001.0
2008-09-15 19:15:00,1.7867,1.79015,1.7867,1.78985,6394900059.0
2008-09-15 19:30:00,1.78985,1.7914,1.78935,1.7898,2767500005.0
2008-09-15 19:45:00,1.7898,1.78985,1.78785,1.7885,3798700019.0
2008-09-15 20:00:00,1.78845,1.78975,1.7883,1.7891,5558700027.0
2008-09-15 20:15:00,1.7891,1.7902,1.78905,1.7897,4928099983.0
2008-09-15 20:30:00,1.7897,1.79145,1.78935,1.79105,3550000005.0
2008-09-15 20:45:00,1.79105,1.7924,1.7895,1.7901,3047300031.0
2008-09-15 21:00:00,1.7901,1.7929,1.7891,1.7926,4941200003.0
2008-09-15 21:15:00,1.7926,1.797,1.7917,1.796,5367600027.0
2008-09-15 21:30:00,1.796,1.79975,1.7955,1.7996,4454199991.0
2008-09-15 21:45:00,1.7997,1.8034,1.7972,1.8021,5944500034.0
2008-09-15 22:00:00,1.8019,1.80305,1.80035,1.80165,3725700012.0
2008-09-15 22:15:00,1.80165,1.80255,1.7965,1.79695,2945300001.0
2008-09-15 22:30:00,1.79695,1.7987,1.79675,1.7978,1343099996.0
2008-09-15 22:45:00,1.7978,1.8001,1.79615,1.79945,4293200054.0
2008-09-15 23:00:00,1.7995,1.8007,1.7994,1.8005,6629100090.0
2008-09-15 23:15:00,1.8005,1.8009,1.79875,1.7998,6353600090.0
2008-09-15 23:30:00,1.7998,1.8002,1.79888,1.7997,4036100100.0
2008-09-15 23:45:00,1.7997,1.8003,1.79825,1.7989,3028799984.0
2008-09-16 00:00:00,1.7989,1.80075,1.7978,1.8001,7729699945.0
2008-09-16 00:15:00,1.8001,1.80035,1.79905,1.7992,3462400031.0
2008-09-16 00:30:00,1.7992,1.7992,1.7974,1.7978,3339699968.0
2008-09-16 00:45:00,1.7978,1.79805,1.79525,1.7954,4956300047.0
2008-09-16 01:00:00,1.7954,1.7966,1.7935,1.7941,4069199987.0
2008-09-16 01:15:00,1.7941,1.79515,1.79372,1.795,2163200002.0
2008-09-16 01:30:00,1.795,1.79704,1.795,1.79573,2402199993.0
2008-09-16 01:45:00,1.79605,1.79605,1.7941,1.7943,4093000015.0
2008-09-16 02:00:00,1.79435,1.7944,1.79055,1.792,3597400006.0
2008-09-16 02:15:00,1.7917,1.7938,1.7908,1.7935,5500600089.0
2008-09-16 02:30:00,1.7935,1.7935,1.79115,1.7916,4748000040.0
2008-09-16 02:45:00,1.7912,1.79225,1.7893,1.79165,4429600061.0
2008-09-16 03:00:00,1.79165,1.7953,1.79155,1.7931,3764499994.0
2008-09-16 03:15:00,1.7931,1.7936,1.79255,1.7934,1039000011.0
2008-09-16 03:30:00,1.7934,1.7968,1.7934,1.79545,3635399998.0
2008-09-16 03:45:00,1.7954,1.7979,1.79525,1.7973,1595799998.0
2008-09-16 04:00:00,1.7973,1.7973,1.7946,1.7951,4996200107.0
2008-09-16 04:15:00,1.7951,1.7951,1.7934,1.7941,858400000.0
2008-09-16 04:30:00,1.7939,1.7964,1.7938,1.796,2493100008.0
2008-09-16 04:45:00,1.79548,1.796,1.79465,1.79465,3582500049.0
2008-09-16 05:00:00,1.79495,1.7954,1.7942,1.7949,1290700000.0
2008-09-16 05:15:00,1.7949,1.79506,1.7916,1.79345,2284600002.0
2008-09-16 05:30:00,1.7935,1.7935,1.7911,1.7917,3851200001.0
2008-09-16 05:45:00,1.792,1.79275,1.7901,1.7903,866300006.0
2008-09-16 06:00:00,1.78995,1.7929,1.7896,1.7921,1801699996.0
2008-09-16 06:15:00,1.7921,1.79345,1.79177,1.79305,1341399993.0
2008-09-16 06:30:00,1.7929,1.7959,1.79245,1.7936,2416300010.0
2008-09-16 06:45:00,1.7936,1.7941,1.79345,1.794,1613900014.0
2008-09-16 07:00:00,1.794,1.79455,1.79221,1.79247,2463300000.0
2008-09-16 07:15:00,1.79295,1.79445,1.79221,1.7943,3083300004.0
2008-09-16 07:30:00,1.79435,1.79695,1.79435,1.7966,1140600001.0
2008-09-16 07:45:00,1.7966,1.7976,1.7948,1.7965,2217400006.0
2008-09-16 08:00:00,1.7966,1.79945,1.7962,1.7963,4311199989.0
2008-09-16 08:15:00,1.7963,1.7989,1.7954,1.79615,8326500112.0
2008-09-16 08:30:00,1.79615,1.79785,1.79505,1.79595,7252100044.0
2008-09-16 08:45:00,1.7959,1.79595,1.7937,1.7956,11199799995.0
2008-09-16 09:00:00,1.7956,1.7956,1.7933,1.7942,10987805401.0
2008-09-16 09:15:00,1.7942,1.79495,1.7919,1.7928,12587800027.0
2008-09-16 09:30:00,1.7929,1.79595,1.7901,1.79485,13468800048.0
2008-09-16 09:45:00,1.79485,1.795,1.79245,1.793,11581000058.0
2008-09-16 10:00:00,1.793,1.79625,1.79205,1.79505,12301699987.0
2008-09-16 10:15:00,1.79505,1.7966,1.79385,1.79385,11398399998.0
2008-09-16 10:30:00,1.7941,1.79565,1.79055,1.7919,12471800014.0
2008-09-16 10:45:00,1.7919,1.7934,1.79145,1.7929,9114900004.0
2008-09-16 11:00:00,1.79295,1.7949,1.7907,1.7919,11536099990.0
2008-09-16 11:15:00,1.79185,1.79415,1.78975,1.7919,11465600027.0
2008-09-16 11:30:00,1.7921,1.7927,1.7879,1.7883,13219740015.0
2008-09-16 11:45:00,1.7883,1.7883,1.78185,1.7828,13609327073.0
2008-09-16 12:00:00,1.7828,1.7861,1.7821,1.7825,12032600071.0
2008-09-16 12:15:00,1.7825,1.7848,1.78135,1.7821,14288100106.0
2008-09-16 12:30:00,1.7821,1.7851,1.782,1.78345,8139899978.0
2008-09-16 12:45:00,1.7835,1.7849,1.7805,1.7807,9362699985.0
2008-09-16 13:00:00,1.7808,1.7817,1.77935,1.78105,10208000006.0
2008-09-16 13:15:00,1.78105,1.7826,1.77785,1.78,12219700051.0
2008-09-16 13:30:00,1.7799,1.7871,1.7799,1.7854,10449902735.0
2008-09-16 13:45:00,1.7854,1.7882,1.7848,1.7865,7694999993.0
2008-09-16 14:00:00,1.7865,1.7888,1.78605,1.7888,13877070123.0
2008-09-16 14:15:00,1.7888,1.7922,1.78755,1.788,11763700012.0
2008-09-16 14:30:00,1.788,1.7888,1.7846,1.7884,13088700028.0
2008-09-16 14:45:00,1.7884,1.7904,1.78625,1.7865,12969000026.0
2008-09-16 15:00:00,1.7865,1.787,1.7834,1.7844,13039602654.0
2008-09-16 15:15:00,1.7844,1.7854,1.78,1.7808,13797800007.0
2008-09-16 15:30:00,1.7808,1.7815,1.7787,1.7798,14424500053.0
2008-09-16 15:45:00,1.7799,1.7814,1.779,1.78,12655100016.0
2008-09-16 16:00:00,1.78,1.7815,1.7799,1.781,13717900104.0
2008-09-16 16:15:00,1.7809,1.7832,1.7792,1.77935,12899187750.0
2008-09-16 16:30:00,1.7794,1.78,1.77715,1.77915,13700500037.0
2008-09-16 16:45:00,1.77915,1.78,1.77365,1.7739,16252400065.0
2008-09-16 17:00:00,1.7738,1.7815,1.7733,1.78135,14364900000.0
2008-09-16 17:15:00,1.78115,1.78125,1.77875,1.7799,6192800016.0
2008-09-16 17:30:00,1.7799,1.7799,1.7754,1.7767,6788299994.0
2008-09-16 17:45:00,1.7767,1.7807,1.77665,1.78015,6145700000.0
2008-09-16 18:00:00,1.78015,1.78235,1.77665,1.7799,4587700000.0
2008-09-16 18:15:00,1.7793,1.7837,1.77835,1.78365,3171799999.0
2008-09-16 18:30:00,1.7837,1.787,1.78325,1.78675,3445899999.0
2008-09-16 18:45:00,1.78675,1.7877,1.786,1.7862,3131399999.0
2008-09-16 19:00:00,1.7862,1.78735,1.78465,1.78485,2524100000.0
2008-09-16 19:15:00,1.7849,1.78845,1.7848,1.7866,4336799989.0
2008-09-16 19:30:00,1.78665,1.787,1.78355,1.7849,3127600005.0
2008-09-16 19:45:00,1.7849,1.78735,1.7839,1.7862,1564700001.0
2008-09-16 20:00:00,1.7862,1.7872,1.7783,1.78,3779900006.0
2008-09-16 20:15:00,1.7803,1.7847,1.7786,1.7817,6508600011.0
2008-09-16 20:30:00,1.78165,1.7852,1.7813,1.7841,4196799997.0
2008-09-16 20:45:00,1.7841,1.7888,1.78375,1.7862,5035200001.0
2008-09-16 21:00:00,1.78615,1.78615,1.78395,1.78435,2120614352.0
2008-09-16 21:15:00,1.78435,1.7861,1.7839,1.78575,4960399998.0
2008-09-16 21:30:00,1.7856,1.7866,1.78555,1.78565,1828200005.0
2008-09-16 21:45:00,1.78565,1.78585,1.78205,1.7831,3127000010.0
2008-09-16 22:00:00,1.7831,1.7868,1.7831,1.78515,2575700000.0
2008-09-16 22:15:00,1.78515,1.78735,1.7849,1.78735,1523899998.0
2008-09-16 22:30:00,1.7874,1.7875,1.78255,1.78505,3551399989.0
2008-09-16 22:45:00,1.78515,1.7858,1.782,1.7834,5128100030.0
2008-09-16 23:00:00,1.7834,1.78425,1.78225,1.7836,1967999999.0
2008-09-16 23:15:00,1.7836,1.7861,1.783,1.7854,1418800004.0
2008-09-16 23:30:00,1.7854,1.7854,1.78,1.78,1115400000.0
2008-09-16 23:45:00,1.78,1.7817,1.77905,1.7806,1611899998.0
2008-09-17 00:00:00,1.7806,1.7808,1.77895,1.78065,1018999999.0
2008-09-17 00:15:00,1.7808,1.78115,1.77998,1.78089,2471699982.0
2008-09-17 00:30:00,1.78105,1.7817,1.78105,1.7816,1014799995.0
2008-09-17 00:45:00,1.78165,1.78315,1.78124,1.78295,381800000.0
2008-09-17 01:00:00,1.78305,1.78399,1.78271,1.78315,3241500040.0
2008-09-17 01:15:00,1.78352,1.78385,1.78225,1.78325,3635400038.0
2008-09-17 01:30:00,1.7828,1.7863,1.7828,1.7855,2207800014.0
2008-09-17 01:45:00,1.7855,1.7862,1.7846,1.786,4879799970.0
2008-09-17 02:00:00,1.786,1.7897,1.78595,1.7897,6426900040.0
2008-09-17 02:15:00,1.7897,1.79005,1.7862,1.7868,4381940001.0
2008-09-17 02:30:00,1.7868,1.78835,1.7868,1.7882,2786899986.0
2008-09-17 02:45:00,1.7882,1.7882,1.78575,1.7867,2399560007.0
2008-09-17 03:00:00,1.78665,1.78945,1.78665,1.78835,1558580001.0
2008-09-17 03:15:00,1.78815,1.78915,1.7873,1.78815,405620000.0
2008-09-17 03:30:00,1.78815,1.7884,1.78665,1.78695,449819999.0
2008-09-17 03:45:00,1.7868,1.7881,1.7866,1.7868,1154100000.0
2008-09-17 04:00:00,1.7868,1.7874,1.78675,1.7871,5067440000.0
2008-09-17 04:15:00,1.7871,1.7874,1.78645,1.78645,1067500000.0
2008-09-17 04:30:00,1.78637,1.78674,1.7847,1.7852,3890339987.0
2008-09-17 04:45:00,1.78525,1.78535,1.78355,1.7842,2393900011.0
2008-09-17 05:00:00,1.78425,1.7843,1.7794,1.782,7677899982.0
2008-09-17 05:15:00,1.7819,1.782,1.77835,1.78025,4239199998.0
2008-09-17 05:30:00,1.78025,1.7821,1.78015,1.78165,670700002.0
2008-09-17 05:45:00,1.7816,1.7835,1.7816,1.7824,830100000.0
2008-09-17 06:00:00,1.7822,1.78275,1.78135,1.7817,664700000.0
2008-09-17 06:15:00,1.78145,1.78205,1.78057,1.78135,2003500006.0
2008-09-17 06:30:00,1.7813,1.7818,1.78096,1.7817,2048800003.0
2008-09-17 06:45:00,1.7818,1.78505,1.7818,1.7842,1508400001.0
2008-09-17 07:00:00,1.7841,1.78705,1.7841,1.7861,1957902995.0
2008-09-17 07:15:00,1.7861,1.7861,1.78275,1.78365,980900000.0
2008-09-17 07:30:00,1.78354,1.78365,1.78195,1.7829,3109400000.0
2008-09-17 07:45:00,1.7829,1.78685,1.7829,1.7861,2249599999.0
2008-09-17 08:00:00,1.7861,1.7882,1.7858,1.7881,1623800000.0
2008-09-17 08:15:00,1.78805,1.78925,1.78745,1.78925,3610099996.0
2008-09-17 08:30:00,1.78945,1.79025,1.7872,1.7899,4582707506.0
2008-09-17 08:45:00,1.78985,1.79225,1.78845,1.7921,6789700020.0
2008-09-17 09:00:00,1.7921,1.79645,1.7921,1.7952,6267765200.0
2008-09-17 09:15:00,1.7954,1.7978,1.79525,1.7971,11825349992.0
2008-09-17 09:30:00,1.79715,1.79795,1.78845,1.7885,13474041378.0
2008-09-17 09:45:00,1.7885,1.7893,1.7843,1.7861,14992299947.0
2008-09-17 10:00:00,1.7861,1.78645,1.7821,1.7861,10933599963.0
2008-09-17 10:15:00,1.7862,1.7881,1.78315,1.7838,12211499988.0
2008-09-17 10:30:00,1.7838,1.78615,1.7814,1.7831,13538231482.0
2008-09-17 10:45:00,1.7831,1.7856,1.783,1.7845,9856295203.0
2008-09-17 11:00:00,1.7845,1.78555,1.78435,1.7853,9222599994.0
2008-09-17 11:15:00,1.7853,1.78855,1.7852,1.7865,7605100002.0
2008-09-17 11:30:00,1.7865,1.7871,1.7845,1.7847,5656100004.0
2008-09-17 11:45:00,1.7847,1.78525,1.78355,1.7851,10935700003.0
2008-09-17 12:00:00,1.7849,1.7862,1.78295,1.7831,9350199970.0
2008-09-17 12:15:00,1.7831,1.7834,1.7799,1.78175,15016400558.0
2008-09-17 12:30:00,1.78175,1.7854,1.7812,1.7849,8411800016.0
2008-09-17 12:45:00,1.7849,1.7875,1.7844,1.7863,10884702994.0
2008-09-17 13:00:00,1.7863,1.7875,1.78515,1.7873,5661799987.0
2008-09-17 13:15:00,1.7873,1.7886,1.7869,1.78775,5229899993.0
2008-09-17 13:30:00,1.7878,1.7881,1.785,1.78765,11357999988.0
2008-09-17 13:45:00,1.7877,1.7916,1.7877,1.7913,11077499896.0
2008-09-17 14:00:00,1.7913,1.79145,1.7883,1.7888,11039099991.0
2008-09-17 14:15:00,1.78885,1.7899,1.78605,1.7889,14300800009.0
2008-09-17 14:30:00,1.7889,1.79035,1.7859,1.7869,10981500022.0
2008-09-17 14:45:00,1.7869,1.7894,1.7868,1.7874,12888700013.0
2008-09-17 15:00:00,1.7874,1.7905,1.7867,1.7903,12912699947.0
2008-09-17 15:15:00,1.7903,1.7903,1.7876,1.78865,10220699996.0
2008-09-17 15:30:00,1.78875,1.7902,1.7861,1.7889,13176199994.0
2008-09-17 15:45:00,1.7889,1.79115,1.78855,1.7903,8045742490.0
2008-09-17 16:00:00,1.7903,1.7921,1.7877,1.7891,8790799993.0
2008-09-17 16:15:00,1.7891,1.7915,1.7891,1.78915,6673899979.0
2008-09-17 16:30:00,1.7893,1.7937,1.7876,1.79335,6616999978.0
2008-09-17 16:45:00,1.7934,1.79705,1.79265,1.7955,9788500008.0
2008-09-17 17:00:00,1.7954,1.7978,1.7939,1.79535,14346599980.0
2008-09-17 17:15:00,1.7953,1.7955,1.79015,1.7916,11232399989.0
2008-09-17 17:30:00,1.7916,1.7929,1.7903,1.7908,9759439941.0
2008-09-17 17:45:00,1.79095,1.7924,1.78865,1.789,7553299996.0
2008-09-17 18:00:00,1.78905,1.7895,1.7867,1.7889,5472700000.0
2008-09-17 18:15:00,1.7889,1.7919,1.7877,1.7897,4534200008.0
2008-09-17 18:30:00,1.7897,1.79335,1.7886,1.79205,2957499997.0
2008-09-17 18:45:00,1.79205,1.79895,1.79205,1.7987,3912599997.0
2008-09-17 19:00:00,1.79875,1.802,1.7986,1.79965,5270799968.0
2008-09-17 19:15:00,1.7997,1.8077,1.79945,1.80465,4461200004.0
2008-09-17 19:30:00,1.8045,1.81165,1.8044,1.8098,7662400019.0
2008-09-17 19:45:00,1.8098,1.8098,1.80625,1.8086,5108699998.0
2008-09-17 20:00:00,1.8086,1.81615,1.8086,1.8143,6286500013.0
2008-09-17 20:15:00,1.8143,1.8172,1.814,1.81635,3985200001.0
2008-09-17 20:30:00,1.81635,1.82,1.8146,1.8196,5810999974.0
2008-09-17 20:45:00,1.81965,1.8244,1.81895,1.82435,6160400140.0
2008-09-17 21:00:00,1.82435,1.82435,1.8205,1.8225,4886337022.0
2008-09-17 21:15:00,1.8225,1.82265,1.81805,1.81825,4075439998.0
2008-09-17 21:30:00,1.81825,1.81875,1.8149,1.8187,3751680002.0
2008-09-17 21:45:00,1.8187,1.821,1.81862,1.82045,3412399971.0
2008-09-17 22:00:00,1.82075,1.8226,1.8188,1.82255,1171700002.0
2008-09-17 22:15:00,1.82255,1.8226,1.81845,1.81855,1498900006.0
2008-09-17 22:30:00,1.81855,1.81865,1.8168,1.81765,2007300001.0
2008-09-17 22:45:00,1.8177,1.818,1.81674,1.81711,739600005.0
2008-09-17 23:00:00,1.81691,1.8174,1.8131,1.8141,2649600014.0
2008-09-17 23:15:00,1.8142,1.8148,1.81245,1.8143,2377500017.0
2008-09-17 23:30:00,1.8135,1.8162,1.81315,1.8162,3739500003.0
2008-09-17 23:45:00,1.81553,1.8162,1.8137,1.8141,6201000018.0
2008-09-18 00:00:00,1.8141,1.8158,1.81375,1.81395,4193600012.0
2008-09-18 00:15:00,1.81395,1.8148,1.81335,1.8147,2092599997.0
2008-09-18 00:30:00,1.8147,1.81525,1.81363,1.81413,4134300017.0
2008-09-18 00:45:00,1.8142,1.81615,1.814,1.8148,3179600009.0
2008-09-18 01:00:00,1.8147,1.8148,1.81328,1.81348,1133500001.0
2008-09-18 01:15:00,1.8138,1.8148,1.8138,1.8145,2613599997.0
2008-09-18 01:30:00,1.8145,1.8165,1.8145,1.8159,1838200003.0
2008-09-18 01:45:00,1.8159,1.8163,1.81361,1.8138,969799999.0
2008-09-18 02:00:00,1.8138,1.8169,1.8138,1.81635,1564099998.0
2008-09-18 02:15:00,1.81607,1.8185,1.81515,1.8176,2238700002.0
2008-09-18 02:30:00,1.8176,1.82035,1.8174,1.8201,3072900011.0
2008-09-18 02:45:00,1.8201,1.8208,1.8172,1.81815,4810200044.0
2008-09-18 03:00:00,1.81845,1.8185,1.8162,1.8185,793200000.0
2008-09-18 03:15:00,1.8185,1.8185,1.8168,1.8172,1187700002.0
2008-09-18 03:30:00,1.81677,1.82075,1.81663,1.81955,1645500004.0
2008-09-18 03:45:00,1.8195,1.8196,1.81795,1.8186,990500002.0
2008-09-18 04:00:00,1.8186,1.8186,1.817,1.8171,998900000.0
2008-09-18 04:15:00,1.81692,1.8182,1.8156,1.8156,635900001.0
2008-09-18 04:30:00,1.8157,1.81705,1.81465,1.81505,898600001.0
2008-09-18 04:45:00,1.8152,1.81804,1.81475,1.81785,3536200000.0
2008-09-18 05:00:00,1.81785,1.8187,1.81775,1.8184,745800000.0
2008-09-18 05:15:00,1.8184,1.8215,1.8175,1.8202,1434799999.0
2008-09-18 05:30:00,1.8204,1.8205,1.8188,1.81985,2362400008.0
2008-09-18 05:45:00,1.81985,1.821,1.81855,1.8208,701500002.0
2008-09-18 06:00:00,1.8208,1.82195,1.82072,1.82072,1899599990.0
2008-09-18 06:15:00,1.82098,1.8211,1.81855,1.8188,776800000.0
2008-09-18 06:30:00,1.8187,1.82075,1.8186,1.8188,1230600003.0
2008-09-18 06:45:00,1.8188,1.8208,1.81838,1.8204,2310700011.0
2008-09-18 07:00:00,1.82011,1.8216,1.81984,1.8215,2324400005.0
2008-09-18 07:15:00,1.8215,1.8227,1.8214,1.8225,3516700008.0
2008-09-18 07:30:00,1.8226,1.8226,1.8211,1.8221,3253100002.0
2008-09-18 07:45:00,1.82151,1.82345,1.82025,1.82025,3589400010.0
2008-09-18 08:00:00,1.82025,1.82575,1.82025,1.82535,5177799988.0
2008-09-18 08:15:00,1.8253,1.82565,1.82105,1.8224,8950250006.0
2008-09-18 08:30:00,1.8225,1.82285,1.8194,1.8211,9889249955.0
2008-09-18 08:45:00,1.8211,1.822,1.8185,1.8192,8913100008.0
2008-09-18 09:00:00,1.8192,1.822,1.8133,1.81755,18857999990.0
2008-09-18 09:15:00,1.81735,1.8176,1.81465,1.8169,13955499957.0
2008-09-18 09:30:00,1.81695,1.817,1.8129,1.8137,15891499998.0
2008-09-18 09:45:00,1.8137,1.8139,1.80935,1.8121,13682099983.0
2008-09-18 10:00:00,1.8121,1.8147,1.8089,1.81405,14867299997.0
2008-09-18 10:15:00,1.8142,1.8217,1.81195,1.8207,16085207528.0
2008-09-18 10:30:00,1.821,1.8249,1.8204,1.8209,16601900021.0
2008-09-18 10:45:00,1.8211,1.8215,1.8174,1.8204,17217100102.0
2008-09-18 11:00:00,1.8204,1.82115,1.8162,1.8203,14126499981.0
2008-09-18 11:15:00,1.8203,1.82055,1.818,1.81835,12617941395.0
2008-09-18 11:30:00,1.81835,1.81915,1.8175,1.8191,13762999971.0
2008-09-18 11:45:00,1.81925,1.8228,1.81915,1.82145,12223199986.0
2008-09-18 12:00:00,1.82145,1.8274,1.82095,1.8244,18581399977.0
2008-09-18 12:15:00,1.8244,1.8268,1.8221,1.8268,12837700003.0
2008-09-18 12:30:00,1.82675,1.82675,1.82025,1.82275,11559200035.0
2008-09-18 12:45:00,1.8227,1.82485,1.8209,1.82355,11081999987.0
2008-09-18 13:00:00,1.82345,1.8247,1.8223,1.82325,12412300000.0
2008-09-18 13:15:00,1.8233,1.82655,1.8227,1.8265,12942699986.0
2008-09-18 13:30:00,1.8265,1.8265,1.8238,1.82415,5357300005.0
2008-09-18 13:45:00,1.8242,1.8245,1.8222,1.8224,7420099994.0
2008-09-18 14:00:00,1.8224,1.82495,1.8222,1.8249,10230599984.0
2008-09-18 14:15:00,1.82485,1.82755,1.82485,1.8265,10137899962.0
2008-09-18 14:30:00,1.8266,1.82695,1.81985,1.8238,9778174967.0
2008-09-18 14:45:00,1.8238,1.8255,1.8219,1.8223,7837179205.0
2008-09-18 15:00:00,1.8225,1.8242,1.8216,1.8225,12935599988.0
2008-09-18 15:15:00,1.8225,1.8226,1.8199,1.8199,10266500016.0
2008-09-18 15:30:00,1.81985,1.821,1.81695,1.8197,10846500026.0
2008-09-18 15:45:00,1.8197,1.8204,1.8163,1.8191,11525299993.0
2008-09-18 16:00:00,1.8192,1.82085,1.81705,1.81755,7954900004.0
2008-09-18 16:15:00,1.8176,1.81925,1.81475,1.8162,8224400002.0
2008-09-18 16:30:00,1.8163,1.82005,1.8155,1.81925,12792400034.0
2008-09-18 16:45:00,1.8192,1.8204,1.817,1.8191,10915600006.0
2008-09-18 17:00:00,1.8191,1.82225,1.81875,1.8208,8394999991.0
2008-09-18 17:15:00,1.82085,1.8211,1.8156,1.81745,10532899971.0
2008-09-18 17:30:00,1.8174,1.81785,1.81525,1.81565,7732200029.0
2008-09-18 17:45:00,1.81565,1.8187,1.8153,1.8183,6038100003.0
2008-09-18 18:00:00,1.81835,1.8184,1.8157,1.816,2517799995.0
2008-09-18 18:15:00,1.816,1.81945,1.8154,1.8182,3527999999.0
2008-09-18 18:30:00,1.81815,1.8216,1.8177,1.81985,2977899992.0
2008-09-18 18:45:00,1.82005,1.8269,1.81975,1.8241,3976500019.0
2008-09-18 19:00:00,1.824,1.82575,1.82115,1.8227,3830100001.0
2008-09-18 19:15:00,1.82265,1.8235,1.81935,1.82215,2648499990.0
2008-09-18 19:30:00,1.82215,1.8231,1.8205,1.82055,2307499998.0
2008-09-18 19:45:00,1.82055,1.82125,1.82025,1.8204,1275299991.0
2008-09-18 20:00:00,1.8203,1.8205,1.81835,1.8198,1740699998.0
2008-09-18 20:15:00,1.8198,1.8201,1.81835,1.8188,2122899998.0
2008-09-18 20:30:00,1.8189,1.8199,1.8182,1.81865,2013899992.0
2008-09-18 20:45:00,1.81875,1.81965,1.8169,1.819,1378956254.0
2008-09-18 21:00:00,1.819,1.8192,1.81355,1.81485,2864300004.0
2008-09-18 21:15:00,1.81485,1.81505,1.8124,1.8128,3790000011.0
2008-09-18 21:30:00,1.81275,1.8133,1.8112,1.81285,3274699953.0
2008-09-18 21:45:00,1.81285,1.81435,1.8125,1.81435,1512699998.0
2008-09-18 22:00:00,1.81435,1.8186,1.81435,1.8182,5555599993.0
2008-09-18 22:15:00,1.8181,1.8215,1.817,1.81885,3131199996.0
2008-09-18 22:30:00,1.81877,1.82075,1.81829,1.819,2965600006.0
2008-09-18 22:45:00,1.8186,1.819,1.81765,1.818,5826400006.0
2008-09-18 23:00:00,1.8176,1.81835,1.8173,1.8178,2011199999.0
2008-09-18 23:15:00,1.8177,1.818,1.815,1.815,2684399959.0
2008-09-18 23:30:00,1.81515,1.8162,1.81477,1.815,1502199999.0
2008-09-18 23:45:00,1.81485,1.8154,1.81408,1.81535,3727200061.0
2008-09-19 00:00:00,1.81545,1.8161,1.81525,1.8156,406699999.0
2008-09-19 00:15:00,1.8157,1.81657,1.8157,1.8162,1287300013.0
2008-09-19 00:30:00,1.8162,1.8162,1.81285,1.81345,646600000.0
2008-09-19 00:45:00,1.81345,1.81575,1.81325,1.81445,1622200001.0
2008-09-19 01:00:00,1.81445,1.8167,1.81445,1.81665,432800000.0
2008-09-19 01:15:00,1.81665,1.81755,1.8163,1.81745,706999999.0
2008-09-19 01:30:00,1.81745,1.81745,1.81255,1.81275,1813399994.0
2008-09-19 01:45:00,1.81275,1.81425,1.8123,1.81395,1330800000.0
2008-09-19 02:00:00,1.814,1.81465,1.80855,1.80895,4660340004.0
2008-09-19 02:15:00,1.809,1.8092,1.8061,1.80675,5522640040.0
2008-09-19 02:30:00,1.80675,1.80795,1.80495,1.8058,8376500015.0
2008-09-19 02:45:00,1.80585,1.80835,1.80475,1.8054,4013199998.0
2008-09-19 03:00:00,1.8054,1.8063,1.804,1.8045,6621399991.0
2008-09-19 03:15:00,1.8045,1.80645,1.80405,1.80635,711200000.0
2008-09-19 03:30:00,1.8064,1.8078,1.8064,1.80741,1202200000.0
2008-09-19 03:45:00,1.80764,1.80855,1.80545,1.80585,2195380015.0
2008-09-19 04:00:00,1.8058,1.80645,1.8039,1.80615,1918300001.0
2008-09-19 04:15:00,1.80625,1.8066,1.8028,1.8028,2727719981.0
2008-09-19 04:30:00,1.8028,1.80475,1.80245,1.8043,2872459975.0
2008-09-19 04:45:00,1.80435,1.8057,1.8031,1.80485,1851000002.0
2008-09-19 05:00:00,1.8048,1.80575,1.80345,1.8037,1721900013.0
2008-09-19 05:15:00,1.80415,1.8043,1.80245,1.8032,2058419999.0
2008-09-19 05:30:00,1.8032,1.80425,1.8032,1.80415,1055460000.0
2008-09-19 05:45:00,1.8044,1.80525,1.804,1.80505,1811460003.0
2008-09-19 06:00:00,1.80515,1.80575,1.8035,1.8035,1621060005.0
2008-09-19 06:15:00,1.80365,1.80365,1.80135,1.80335,7326599932.0
2008-09-19 06:30:00,1.80335,1.80335,1.801,1.8011,3372239987.0
2008-09-19 06:45:00,1.8011,1.8027,1.8006,1.80245,1919040005.0
2008-09-19 07:00:00,1.80235,1.80275,1.8,1.80185,5322220000.0
2008-09-19 07:15:00,1.8021,1.8032,1.80095,1.80115,6729800004.0
2008-09-19 07:30:00,1.80105,1.80165,1.80035,1.80165,2036299961.0
2008-09-19 07:45:00,1.80165,1.80475,1.8015,1.8044,2155300003.0
2008-09-19 08:00:00,1.80435,1.8099,1.8037,1.80875,1404020002.0
2008-09-19 08:15:00,1.8087,1.80925,1.8047,1.8047,3369819995.0
2008-09-19 08:30:00,1.8047,1.8057,1.80305,1.805,4909099999.0
2008-09-19 08:45:00,1.80505,1.8056,1.80405,1.80445,7391700008.0
2008-09-19 09:00:00,1.80445,1.8046,1.80125,1.8013,8113099987.0
2008-09-19 09:15:00,1.8013,1.8013,1.7953,1.79795,8390400008.0
2008-09-19 09:30:00,1.79785,1.80075,1.7968,1.8001,6223200004.0
2008-09-19 09:45:00,1.8002,1.80225,1.79875,1.79905,5130700013.0
2008-09-19 10:00:00,1.79905,1.79935,1.796,1.7966,12358800032.0
2008-09-19 10:15:00,1.7966,1.79705,1.79135,1.7928,14264060037.0
2008-09-19 10:30:00,1.7928,1.7976,1.79235,1.7976,14369399982.0
2008-09-19 10:45:00,1.7976,1.79925,1.79515,1.79805,15126720074.0
2008-09-19 11:00:00,1.798,1.79845,1.7943,1.79655,6389319992.0
2008-09-19 11:15:00,1.79655,1.7975,1.79455,1.796,5708660037.0
2008-09-19 11:30:00,1.796,1.79675,1.79495,1.79525,3430700011.0
2008-09-19 11:45:00,1.79535,1.7956,1.79125,1.7948,5880900000.0
2008-09-19 12:00:00,1.7948,1.79615,1.79265,1.79485,5480500019.0
2008-09-19 12:15:00,1.79485,1.7973,1.79475,1.7954,4590085085.0
2008-09-19 12:30:00,1.7954,1.7972,1.7941,1.79665,6695399989.0
2008-09-19 12:45:00,1.7967,1.7986,1.7956,1.79855,2612600006.0
2008-09-19 13:00:00,1.7986,1.80415,1.7979,1.8006,5700400008.0
2008-09-19 13:15:00,1.8006,1.8038,1.8005,1.8038,2934300002.0
2008-09-19 13:30:00,1.8038,1.80405,1.8008,1.8013,3188702997.0
2008-09-19 13:45:00,1.80135,1.8041,1.8008,1.8034,2375800000.0
2008-09-19 14:00:00,1.80325,1.80825,1.80305,1.8078,5039300010.0
2008-09-19 14:15:00,1.8081,1.80815,1.8034,1.80475,2874100002.0
2008-09-19 14:30:00,1.80475,1.80895,1.8036,1.8076,5820199995.0
2008-09-19 14:45:00,1.80765,1.81425,1.8072,1.81425,5656600000.0
2008-09-19 15:00:00,1.8143,1.8178,1.8119,1.8128,3443299997.0
2008-09-19 15:15:00,1.8128,1.82485,1.81265,1.82255,6174500000.0
2008-09-19 15:30:00,1.8225,1.8286,1.82245,1.828,10474999995.0
2008-09-19 15:45:00,1.82795,1.8284,1.82255,1.8227,6862800002.0
2008-09-19 16:00:00,1.82265,1.8247,1.8221,1.8239,3952000000.0
2008-09-19 16:15:00,1.8239,1.82665,1.8231,1.8238,3744099995.0
2008-09-19 16:30:00,1.8238,1.8278,1.82285,1.82645,3077400003.0
2008-09-19 16:45:00,1.8264,1.8342,1.8261,1.8325,3302200002.0
2008-09-19 17:00:00,1.8325,1.83455,1.8307,1.83345,4638300004.0
2008-09-19 17:15:00,1.83345,1.8339,1.82945,1.83,7403299999.0
2008-09-19 17:30:00,1.83005,1.8332,1.8298,1.83235,3964699999.0
2008-09-19 17:45:00,1.8323,1.833,1.829,1.829,2399200000.0
2008-09-19 18:00:00,1.829,1.8306,1.8279,1.82905,3057500001.0
2008-09-19 18:15:00,1.829,1.83385,1.8289,1.83325,2443000000.0
2008-09-19 18:30:00,1.8333,1.8375,1.8332,1.8371,2621800000.0
2008-09-19 18:45:00,1.83715,1.8372,1.8341,1.8341,1380400000.0
2008-09-19 19:00:00,1.8341,1.83515,1.83375,1.83505,1110400000.0
2008-09-19 19:15:00,1.8351,1.83805,1.8347,1.83785,1417100000.0
2008-09-19 19:30:00,1.8378,1.8385,1.8365,1.8369,2302900007.0
2008-09-19 19:45:00,1.8369,1.83735,1.83545,1.83645,2590799999.0
2008-09-19 20:00:00,1.83645,1.83715,1.8355,1.8359,3031000001.0
2008-09-19 20:15:00,1.8359,1.8386,1.83555,1.83745,2301040003.0
2008-09-19 20:30:00,1.8375,1.838,1.83655,1.83765,2820300009.0
2008-09-19 20:45:00,1.83765,1.8378,1.83575,1.83575,2181050000.0
2008-09-19 21:00:00,1.83565,1.8365,1.834,1.83615,2769600022.0
2008-09-19 21:15:00,1.83615,1.8367,1.83435,1.83545,801600000.0
2008-09-19 21:30:00,1.83545,1.8369,1.8328,1.83365,1441500001.0
2008-09-19 21:45:00,1.83365,1.83555,1.83295,1.8355,767000000.0
2008-09-19 22:00:00,1.8355,1.8361,1.835,1.83565,705000002.0
2008-09-19 22:15:00,1.8359,1.8359,1.83195,1.8329,1576199995.0
2008-09-19 22:30:00,1.833,1.834,1.8322,1.83225,386500000.0
2008-09-19 22:45:00,1.8324,1.83265,1.8303,1.8312,3308400006.0
2008-09-22 00:00:00,1.8324,1.835,1.8324,1.8346,302400000.0
2008-09-22 00:15:00,1.8345,1.8353,1.8334,1.8334,302400000.0
2008-09-22 00:30:00,1.8333,1.8334,1.8324,1.833,280800000.0
2008-09-22 00:45:00,1.8324,1.8329,1.8299,1.8303,302400000.0
2008-09-22 01:00:00,1.8302,1.8318,1.8299,1.8318,237600000.0
2008-09-22 01:15:00,1.8315,1.8335,1.8315,1.8327,302400000.0
2008-09-22 01:30:00,1.8325,1.8326,1.831,1.8316,216000000.0
2008-09-22 01:45:00,1.8314,1.8332,1.8314,1.8326,259200000.0
2008-09-22 02:00:00,1.83245,1.833,1.8308,1.83135,2743899980.0
2008-09-22 02:15:00,1.8313,1.8322,1.83075,1.8317,636899998.0
2008-09-22 02:30:00,1.83161,1.83215,1.8308,1.8309,4234900014.0
2008-09-22 02:45:00,1.8308,1.8309,1.82865,1.82905,915899997.0
2008-09-22 03:00:00,1.82905,1.82945,1.8266,1.82715,5570499995.0
2008-09-22 03:15:00,1.82715,1.82855,1.8264,1.82825,955300000.0
2008-09-22 03:30:00,1.8276,1.8298,1.8275,1.8294,1469100000.0
2008-09-22 03:45:00,1.8294,1.831,1.8288,1.8301,1585100000.0
2008-09-22 04:00:00,1.8301,1.8338,1.8291,1.8324,2933999993.0
2008-09-22 04:15:00,1.8324,1.8336,1.83185,1.8327,3328599999.0
2008-09-22 04:30:00,1.8327,1.83275,1.83155,1.83225,1136400014.0
2008-09-22 04:45:00,1.8323,1.83395,1.8317,1.83361,782900002.0
2008-09-22 05:00:00,1.8338,1.83675,1.83285,1.8363,3212200008.0
2008-09-22 05:15:00,1.8363,1.8368,1.8346,1.83495,1615000000.0
2008-09-22 05:30:00,1.835,1.8378,1.83465,1.8358,4839400007.0
2008-09-22 05:45:00,1.8358,1.8361,1.83453,1.8348,2153100010.0
2008-09-22 06:00:00,1.8348,1.8348,1.8335,1.8336,1619599997.0
2008-09-22 06:15:00,1.83365,1.8341,1.83225,1.83395,3070099975.0
2008-09-22 06:30:00,1.83395,1.8344,1.8334,1.8342,1339699988.0
2008-09-22 06:45:00,1.8342,1.8342,1.8293,1.8296,2560899999.0
2008-09-22 07:00:00,1.82965,1.8319,1.82615,1.83005,4494500005.0
2008-09-22 07:15:00,1.83005,1.8306,1.82855,1.8286,3319200000.0
2008-09-22 07:30:00,1.8286,1.83065,1.8285,1.83055,2306699999.0
2008-09-22 07:45:00,1.8305,1.8327,1.8305,1.8313,4755099972.0
2008-09-22 08:00:00,1.8314,1.83185,1.8284,1.8297,3344500005.0
2008-09-22 08:15:00,1.8297,1.83245,1.828,1.83215,6748800001.0
2008-09-22 08:30:00,1.83215,1.8353,1.83075,1.8336,6843152004.0
2008-09-22 08:45:00,1.8336,1.8374,1.83345,1.8359,8940475993.0
2008-09-22 09:00:00,1.8359,1.8374,1.83445,1.8347,14539339964.0
2008-09-22 09:15:00,1.83485,1.83865,1.83355,1.8376,9762499993.0
2008-09-22 09:30:00,1.83755,1.84105,1.83715,1.8401,12141700013.0
2008-09-22 09:45:00,1.8401,1.8444,1.84,1.84295,11567742158.0
2008-09-22 10:00:00,1.843,1.8466,1.84235,1.84315,12562282189.0
2008-09-22 10:15:00,1.8431,1.84585,1.84075,1.8413,9442436007.0
2008-09-22 10:30:00,1.8413,1.84285,1.8402,1.8423,9911300002.0
2008-09-22 10:45:00,1.8423,1.84365,1.84055,1.84265,8017970000.0
2008-09-22 11:00:00,1.8427,1.8443,1.84195,1.84345,3435100000.0
2008-09-22 11:15:00,1.8434,1.84355,1.8414,1.8433,5508200027.0
2008-09-22 11:30:00,1.8433,1.8435,1.8422,1.84245,7607500017.0
2008-09-22 11:45:00,1.84245,1.845,1.84235,1.84445,6807000022.0
2008-09-22 12:00:00,1.8445,1.84675,1.8435,1.8452,5495500002.0
2008-09-22 12:15:00,1.84525,1.8474,1.84525,1.846,10473400010.0
2008-09-22 12:30:00,1.84605,1.84725,1.84465,1.84495,5554179998.0
2008-09-22 12:45:00,1.84495,1.84535,1.8424,1.84285,3911080003.0
2008-09-22 13:00:00,1.84285,1.84355,1.84135,1.84345,4376300005.0
2008-09-22 13:15:00,1.84345,1.84465,1.83825,1.8398,6312650015.0
2008-09-22 13:30:00,1.83975,1.84235,1.83965,1.8418,6855400016.0
2008-09-22 13:45:00,1.8418,1.8441,1.8407,1.8415,8213800013.0
2008-09-22 14:00:00,1.8415,1.8431,1.83925,1.8397,5744199997.0
2008-09-22 14:15:00,1.83965,1.8412,1.83715,1.8374,6737600007.0
2008-09-22 14:30:00,1.8374,1.8408,1.83625,1.8403,6974000002.0
2008-09-22 14:45:00,1.8403,1.8434,1.8391,1.8431,4017000001.0
2008-09-22 15:00:00,1.8433,1.8451,1.8428,1.84375,6287100002.0
2008-09-22 15:15:00,1.84375,1.8478,1.84375,1.84645,5317700003.0
2008-09-22 15:30:00,1.84645,1.84765,1.8456,1.8463,4226609909.0
2008-09-22 15:45:00,1.8463,1.8466,1.843,1.8445,3881399996.0
2008-09-22 16:00:00,1.8445,1.8456,1.8434,1.84485,4978100004.0
2008-09-22 16:15:00,1.8449,1.8457,1.8378,1.84135,11524150015.0
2008-09-22 16:30:00,1.84135,1.8455,1.8396,1.84535,6988115015.0
2008-09-22 16:45:00,1.84535,1.8458,1.84205,1.8439,5124165001.0
2008-09-22 17:00:00,1.844,1.84895,1.844,1.847,5419950002.0
2008-09-22 17:15:00,1.847,1.8475,1.84515,1.84515,4641703601.0
2008-09-22 17:30:00,1.84505,1.84855,1.84465,1.8475,3621500001.0
2008-09-22 17:45:00,1.84745,1.8498,1.8471,1.84825,2671500000.0
2008-09-22 18:00:00,1.84825,1.8488,1.8448,1.845,2137400000.0
2008-09-22 18:15:00,1.845,1.8467,1.845,1.8462,1805200000.0
2008-09-22 18:30:00,1.8462,1.8496,1.84595,1.8493,2156000000.0
2008-09-22 18:45:00,1.84935,1.85095,1.8474,1.84845,2786600000.0
2008-09-22 19:00:00,1.8485,1.85445,1.8481,1.85425,2595399999.0
2008-09-22 19:15:00,1.8542,1.85865,1.8537,1.8582,2032900000.0
2008-09-22 19:30:00,1.8582,1.8588,1.8572,1.8574,1566100000.0
2008-09-22 19:45:00,1.8573,1.8584,1.8569,1.85785,1548700000.0
2008-09-22 20:00:00,1.8579,1.8584,1.8567,1.858,1161000000.0
2008-09-22 20:15:00,1.85805,1.8589,1.8579,1.8586,1945900000.0
2008-09-22 20:30:00,1.85855,1.8587,1.8576,1.8581,1759699999.0
2008-09-22 20:45:00,1.8581,1.8588,1.8576,1.85815,1652700000.0
2008-09-22 21:00:00,1.85815,1.8591,1.8581,1.8585,1155500000.0
2008-09-22 21:15:00,1.8585,1.8612,1.8584,1.861,1553149999.0
2008-09-22 21:30:00,1.86105,1.86415,1.861,1.86115,2246500001.0
2008-09-22 21:45:00,1.86115,1.86195,1.86015,1.86015,2777528009.0
2008-09-22 22:00:00,1.86015,1.8605,1.85775,1.858,1462792001.0
2008-09-22 22:15:00,1.85805,1.85905,1.8576,1.8578,1393200000.0
2008-09-22 22:30:00,1.8578,1.8578,1.8562,1.8567,1068300001.0
2008-09-22 22:45:00,1.8567,1.85675,1.85375,1.8544,1170100000.0
2008-09-22 23:00:00,1.8543,1.8554,1.8537,1.85443,1051800000.0
2008-09-22 23:15:00,1.85465,1.85765,1.85455,1.85705,578100000.0
2008-09-22 23:30:00,1.85715,1.85765,1.85525,1.8573,3667400016.0
2008-09-22 23:45:00,1.85735,1.85775,1.85665,1.85765,4030300007.0
2008-09-23 00:00:00,1.85775,1.85783,1.85604,1.85635,685100000.0
2008-09-23 00:15:00,1.85675,1.85675,1.856,1.8562,462400000.0
2008-09-23 00:30:00,1.85635,1.8567,1.85612,1.8567,273400000.0
2008-09-23 00:45:00,1.85658,1.8576,1.85652,1.8574,499499998.0
2008-09-23 01:00:00,1.8574,1.85746,1.85595,1.85645,1094107518.0
2008-09-23 01:15:00,1.85645,1.8579,1.85645,1.85665,1045100000.0
2008-09-23 01:30:00,1.85665,1.8574,1.8558,1.8566,733599999.0
2008-09-23 01:45:00,1.85655,1.85695,1.85535,1.85615,505800000.0
2008-09-23 02:00:00,1.8564,1.8588,1.8564,1.85875,1721100004.0
2008-09-23 02:15:00,1.8587,1.85885,1.85782,1.8583,1112600001.0
2008-09-23 02:30:00,1.85825,1.85825,1.8564,1.858,1357900000.0
2008-09-23 02:45:00,1.85805,1.85915,1.8572,1.8573,756300002.0
2008-09-23 03:00:00,1.8573,1.8573,1.85531,1.8555,1435400001.0
2008-09-23 03:15:00,1.8555,1.8559,1.85435,1.8545,1542600031.0
2008-09-23 03:30:00,1.8545,1.85505,1.8543,1.85435,742400000.0
2008-09-23 03:45:00,1.85435,1.85435,1.85295,1.85375,1511700000.0
2008-09-23 04:00:00,1.85375,1.8547,1.8532,1.85445,1513900001.0
2008-09-23 04:15:00,1.85445,1.8553,1.85415,1.85485,1849800004.0
2008-09-23 04:30:00,1.8549,1.85575,1.8545,1.8552,378600000.0
2008-09-23 04:45:00,1.8552,1.8553,1.8536,1.8546,1210300000.0
2008-09-23 05:00:00,1.8547,1.8551,1.85305,1.8541,1440399988.0
2008-09-23 05:15:00,1.8544,1.85445,1.85255,1.8532,1583800001.0
2008-09-23 05:30:00,1.8532,1.85345,1.8531,1.85315,1904999995.0
2008-09-23 05:45:00,1.8533,1.85445,1.85305,1.85335,1352599993.0
2008-09-23 06:00:00,1.8534,1.8553,1.85335,1.8547,582499999.0
2008-09-23 06:15:00,1.8547,1.856,1.8547,1.8556,1146599999.0
2008-09-23 06:30:00,1.8556,1.85685,1.8556,1.85685,1802600000.0
2008-09-23 06:45:00,1.85685,1.8586,1.85575,1.85575,1743400008.0
2008-09-23 07:00:00,1.8559,1.8562,1.85405,1.85465,3481000012.0
2008-09-23 07:15:00,1.85465,1.8559,1.85415,1.8556,1079000006.0
2008-09-23 07:30:00,1.8556,1.85785,1.85539,1.85785,3305499979.0
2008-09-23 07:45:00,1.8578,1.85845,1.8568,1.85735,3564300000.0
2008-09-23 08:00:00,1.85735,1.85735,1.85365,1.8545,1544400015.0
2008-09-23 08:15:00,1.85465,1.858,1.8541,1.85515,4353000001.0
2008-09-23 08:30:00,1.85515,1.85675,1.85335,1.85355,5332400011.0
2008-09-23 08:45:00,1.85355,1.8544,1.8502,1.8544,11413499992.0
2008-09-23 09:00:00,1.85435,1.8548,1.84985,1.85165,7936586565.0
2008-09-23 09:15:00,1.85165,1.85355,1.85045,1.8531,9075600012.0
2008-09-23 09:30:00,1.85305,1.85355,1.85205,1.8531,5773519984.0
2008-09-23 09:45:00,1.8531,1.8558,1.85155,1.85195,7614500024.0
2008-09-23 10:00:00,1.85195,1.8542,1.8513,1.8527,8584120009.0
2008-09-23 10:15:00,1.8527,1.8541,1.8507,1.85195,12494940006.0
2008-09-23 10:30:00,1.8519,1.85215,1.8484,1.8501,10633240015.0
2008-09-23 10:45:00,1.8501,1.85305,1.84965,1.85285,6710647103.0
2008-09-23 11:00:00,1.85285,1.85285,1.8505,1.85185,6022118095.0
2008-09-23 11:15:00,1.8518,1.85485,1.85135,1.85405,11107442016.0
2008-09-23 11:30:00,1.85405,1.8577,1.85405,1.85705,9087119996.0
2008-09-23 11:45:00,1.8571,1.861,1.85565,1.86,8061126006.0
2008-09-23 12:00:00,1.86,1.8635,1.8597,1.85995,11531279271.0
2008-09-23 12:15:00,1.85995,1.8621,1.8592,1.86075,7180941964.0
2008-09-23 12:30:00,1.8608,1.863,1.8605,1.86285,6696704006.0
2008-09-23 12:45:00,1.8628,1.86295,1.86,1.86025,4468427999.0
2008-09-23 13:00:00,1.86025,1.86045,1.85685,1.85685,3057646000.0
2008-09-23 13:15:00,1.85685,1.85785,1.8547,1.8562,7088199997.0
2008-09-23 13:30:00,1.8562,1.8575,1.85525,1.85745,9049699996.0
2008-09-23 13:45:00,1.85755,1.8587,1.8557,1.85595,6220900003.0
2008-09-23 14:00:00,1.85595,1.85605,1.8507,1.8526,7787006559.0
2008-09-23 14:15:00,1.8526,1.8563,1.8525,1.85305,6374950001.0
2008-09-23 14:30:00,1.8532,1.85455,1.8528,1.8541,9125700015.0
2008-09-23 14:45:00,1.8541,1.8547,1.85155,1.85185,9747200004.0
2008-09-23 15:00:00,1.85185,1.8528,1.85015,1.85265,10464700000.0
2008-09-23 15:15:00,1.85265,1.8554,1.8521,1.8554,7932999999.0
2008-09-23 15:30:00,1.8554,1.8575,1.85535,1.8563,5364699998.0
2008-09-23 15:45:00,1.85625,1.85765,1.85455,1.85465,6185800001.0
2008-09-23 16:00:00,1.85465,1.8548,1.8504,1.85105,5322900003.0
2008-09-23 16:15:00,1.85105,1.8525,1.8489,1.85225,6024000000.0
2008-09-23 16:30:00,1.85225,1.85545,1.8521,1.8547,5014499999.0
2008-09-23 16:45:00,1.8547,1.8562,1.8545,1.8549,4667000000.0
2008-09-23 17:00:00,1.8549,1.85865,1.8541,1.8585,3985982399.0
2008-09-23 17:15:00,1.8584,1.8586,1.85165,1.85225,5441849991.0
2008-09-23 17:30:00,1.85225,1.85385,1.8517,1.8523,4694799999.0
2008-09-23 17:45:00,1.8523,1.8561,1.8518,1.8553,5168450000.0
2008-09-23 18:00:00,1.8554,1.85635,1.8549,1.8553,3253900000.0
2008-09-23 18:15:00,1.85535,1.8558,1.85465,1.85535,2489700000.0
2008-09-23 18:30:00,1.85535,1.8555,1.8533,1.8551,1974840000.0
2008-09-23 18:45:00,1.8549,1.8556,1.8533,1.85335,3803900005.0
2008-09-23 19:00:00,1.8534,1.8538,1.8478,1.8488,3717880001.0
2008-09-23 19:15:00,1.8489,1.8495,1.847,1.84875,2844050000.0
2008-09-23 19:30:00,1.84875,1.8513,1.84865,1.85035,2311000000.0
2008-09-23 19:45:00,1.85035,1.85265,1.84915,1.8526,2548400001.0
2008-09-23 20:00:00,1.8526,1.8582,1.8524,1.8568,3082300000.0
2008-09-23 20:15:00,1.8568,1.85775,1.85565,1.85625,1927600000.0
2008-09-23 20:30:00,1.85625,1.85865,1.8554,1.85835,2214299994.0
2008-09-23 20:45:00,1.85835,1.8597,1.8583,1.8596,1441100000.0
2008-09-23 21:00:00,1.8596,1.86015,1.8577,1.8585,1686600000.0
2008-09-23 21:15:00,1.8585,1.859,1.8578,1.8589,1521298173.0
2008-09-23 21:30:00,1.8589,1.8589,1.85695,1.8571,1137400000.0
2008-09-23 21:45:00,1.8571,1.8579,1.85635,1.85735,1174000000.0
2008-09-23 22:00:00,1.85735,1.8586,1.85725,1.8577,1088500000.0
2008-09-23 22:15:00,1.8577,1.8579,1.8545,1.855,1629000004.0
2008-09-23 22:30:00,1.855,1.855,1.8519,1.8525,2491999983.0
2008-09-23 22:45:00,1.8525,1.85285,1.85175,1.8522,1107000000.0
2008-09-23 23:00:00,1.8522,1.8522,1.85055,1.8509,2401950006.0
2008-09-23 23:15:00,1.85095,1.85095,1.8505,1.85095,419600000.0
2008-09-23 23:30:00,1.85095,1.85115,1.85045,1.85115,566100000.0
2008-09-23 23:45:00,1.8511,1.853,1.8508,1.8529,433100000.0
2008-09-24 00:00:00,1.85295,1.8539,1.8526,1.8526,447900000.0
2008-09-24 00:15:00,1.8526,1.8536,1.8524,1.8535,3088600003.0
2008-09-24 00:30:00,1.8536,1.8547,1.8535,1.85435,434400000.0
2008-09-24 00:45:00,1.8543,1.85515,1.85385,1.85515,481300000.0
2008-09-24 01:00:00,1.85515,1.8555,1.8528,1.85315,1626699996.0
2008-09-24 01:15:00,1.85315,1.8564,1.85315,1.85495,1479499991.0
2008-09-24 01:30:00,1.85495,1.85785,1.85475,1.8576,395800000.0
2008-09-24 01:45:00,1.8572,1.85745,1.85605,1.85695,896700000.0
2008-09-24 02:00:00,1.85695,1.8583,1.85565,1.8578,1297700000.0
2008-09-24 02:15:00,1.8578,1.8581,1.8566,1.8568,692000002.0
2008-09-24 02:30:00,1.8569,1.85705,1.85575,1.85625,1022300000.0
2008-09-24 02:45:00,1.85625,1.8573,1.85545,1.85545,2185900000.0
2008-09-24 03:00:00,1.85545,1.85565,1.8534,1.8538,1408000000.0
2008-09-24 03:15:00,1.8538,1.8543,1.85355,1.85355,732200000.0
2008-09-24 03:30:00,1.8536,1.8549,1.85246,1.8548,1326900000.0
2008-09-24 03:45:00,1.855,1.8561,1.85435,1.8549,2603299993.0
2008-09-24 04:00:00,1.8549,1.85575,1.85395,1.85445,1211900000.0
2008-09-24 04:15:00,1.8545,1.8555,1.8541,1.85415,2036000023.0
2008-09-24 04:30:00,1.85415,1.85455,1.85345,1.8543,1404800010.0
2008-09-24 04:45:00,1.8543,1.85455,1.85375,1.85425,1205600000.0
2008-09-24 05:00:00,1.8542,1.855,1.854,1.85495,823600000.0
2008-09-24 05:15:00,1.85495,1.85495,1.8547,1.8548,541900000.0
2008-09-24 05:30:00,1.8548,1.8548,1.85395,1.8546,1105100010.0
2008-09-24 05:45:00,1.8546,1.8546,1.8532,1.8535,1332199999.0
2008-09-24 06:00:00,1.8534,1.8541,1.85316,1.85405,529600000.0
2008-09-24 06:15:00,1.85405,1.8542,1.8532,1.8532,558600000.0
2008-09-24 06:30:00,1.85355,1.85355,1.8525,1.85255,696300000.0
2008-09-24 06:45:00,1.8525,1.8529,1.85195,1.8528,925500000.0
2008-09-24 07:00:00,1.8528,1.8539,1.8528,1.85335,1521300001.0
2008-09-24 07:15:00,1.85335,1.85375,1.8524,1.85345,991600000.0
2008-09-24 07:30:00,1.8534,1.8534,1.85035,1.85235,2563800001.0
2008-09-24 07:45:00,1.8523,1.85355,1.85135,1.85155,1658700002.0
2008-09-24 08:00:00,1.85155,1.8529,1.85075,1.8524,1231400000.0
2008-09-24 08:15:00,1.8524,1.85445,1.8524,1.85315,2168200003.0
2008-09-24 08:30:00,1.85315,1.8558,1.85245,1.8552,3624099996.0
2008-09-24 08:45:00,1.8552,1.85605,1.8538,1.85575,3537700000.0
2008-09-24 09:00:00,1.8558,1.8563,1.85535,1.85585,3383399997.0
2008-09-24 09:15:00,1.85585,1.8573,1.8546,1.8546,3787600000.0
2008-09-24 09:30:00,1.85455,1.85545,1.85355,1.85465,4730599999.0
2008-09-24 09:45:00,1.85465,1.85665,1.8533,1.8562,5514650000.0
2008-09-24 10:00:00,1.8562,1.86015,1.8538,1.8589,6800499999.0
2008-09-24 10:15:00,1.8589,1.8603,1.8579,1.85895,4788400000.0
2008-09-24 10:30:00,1.85895,1.8607,1.8581,1.8583,6702300000.0
2008-09-24 10:45:00,1.8583,1.8597,1.85705,1.85705,3705600000.0
2008-09-24 11:00:00,1.85705,1.8587,1.85525,1.8582,5843900000.0
2008-09-24 11:15:00,1.8582,1.85955,1.85735,1.8592,5263000000.0
2008-09-24 11:30:00,1.8592,1.85965,1.8579,1.8582,3070100000.0
2008-09-24 11:45:00,1.8582,1.85825,1.856,1.85735,5926710000.0
2008-09-24 12:00:00,1.8573,1.8578,1.8565,1.85715,4007400000.0
2008-09-24 12:15:00,1.85715,1.85835,1.856,1.85815,4969000001.0
2008-09-24 12:30:00,1.85815,1.8594,1.8567,1.85715,6150599999.0
2008-09-24 12:45:00,1.8571,1.85715,1.85445,1.8552,5465000000.0
2008-09-24 13:00:00,1.8552,1.8558,1.854,1.85545,4306642000.0
2008-09-24 13:15:00,1.85545,1.85735,1.855,1.85655,4680200000.0
2008-09-24 13:30:00,1.85655,1.85825,1.85655,1.8579,5897100004.0
2008-09-24 13:45:00,1.85795,1.85795,1.85405,1.85455,6596000002.0
2008-09-24 14:00:00,1.85455,1.8548,1.8527,1.85375,6268200000.0
2008-09-24 14:15:00,1.85375,1.8573,1.85345,1.8562,7323300000.0
2008-09-24 14:30:00,1.8562,1.859,1.8553,1.85715,8266800006.0
2008-09-24 14:45:00,1.8571,1.8579,1.8552,1.85655,5616700001.0
2008-09-24 15:00:00,1.85655,1.8573,1.8548,1.8564,6014600003.0
2008-09-24 15:15:00,1.8564,1.8578,1.85575,1.85695,5976100000.0
2008-09-24 15:30:00,1.85695,1.8573,1.85355,1.8541,6677399999.0
2008-09-24 15:45:00,1.85405,1.8557,1.85335,1.8551,6030400000.0
2008-09-24 16:00:00,1.8551,1.857,1.8529,1.8532,6696900000.0
2008-09-24 16:15:00,1.8532,1.8545,1.85225,1.8527,4085078000.0
2008-09-24 16:30:00,1.85265,1.8535,1.85095,1.8511,3932015000.0
2008-09-24 16:45:00,1.85105,1.85255,1.85025,1.8523,3332700000.0
2008-09-24 17:00:00,1.8523,1.8542,1.8509,1.85135,5001300001.0
2008-09-24 17:15:00,1.85135,1.85375,1.85075,1.85325,2292500000.0
2008-09-24 17:30:00,1.85325,1.8535,1.85065,1.8516,4244500000.0
2008-09-24 17:45:00,1.8516,1.8519,1.84885,1.84965,4623700000.0
2008-09-24 18:00:00,1.84965,1.8511,1.84835,1.84865,3345300000.0
2008-09-24 18:15:00,1.8486,1.84965,1.84765,1.8494,2768100000.0
2008-09-24 18:30:00,1.84935,1.8519,1.84915,1.85095,2802000000.0
2008-09-24 18:45:00,1.85095,1.8522,1.85095,1.85145,1821100000.0
2008-09-24 19:00:00,1.85145,1.8522,1.8502,1.8508,2834200000.0
2008-09-24 19:15:00,1.8508,1.8518,1.8506,1.85085,2733500000.0
2008-09-24 19:30:00,1.85085,1.85235,1.85085,1.85195,2898700000.0
2008-09-24 19:45:00,1.85195,1.85245,1.85155,1.8516,2133499997.0
2008-09-24 20:00:00,1.85165,1.8521,1.85025,1.8505,2066899997.0
2008-09-24 20:15:00,1.8505,1.85145,1.84945,1.84995,2056099999.0
2008-09-24 20:30:00,1.8501,1.8511,1.84995,1.85075,2006900000.0
2008-09-24 20:45:00,1.8508,1.85265,1.8508,1.85155,2131913473.0
2008-09-24 21:00:00,1.85155,1.85165,1.8507,1.85075,1254100000.0
2008-09-24 21:15:00,1.85075,1.85095,1.8496,1.8498,1387200000.0
2008-09-24 21:30:00,1.8498,1.8498,1.849,1.8492,1169200000.0
2008-09-24 21:45:00,1.84895,1.84925,1.846,1.84665,1963100001.0
2008-09-24 22:00:00,1.8467,1.8487,1.84625,1.8471,1115000000.0
2008-09-24 22:15:00,1.84715,1.84785,1.847,1.8471,866300006.0
2008-09-24 22:30:00,1.8471,1.8475,1.8458,1.8464,933000000.0
2008-09-24 22:45:00,1.8464,1.847,1.8463,1.8464,914400000.0
2008-09-24 23:00:00,1.8464,1.8467,1.8458,1.8458,503400000.0
2008-09-24 23:15:00,1.8458,1.8467,1.84554,1.8462,345500000.0
2008-09-24 23:30:00,1.8462,1.84625,1.84575,1.84575,226000000.0
2008-09-24 23:45:00,1.84558,1.8467,1.8455,1.84645,320800000.0
2008-09-25 00:00:00,1.84645,1.8477,1.84645,1.84745,398600000.0
2008-09-25 00:15:00,1.84745,1.84815,1.84713,1.84815,486500000.0
2008-09-25 00:30:00,1.84815,1.84847,1.84773,1.84806,461600000.0
2008-09-25 00:45:00,1.84797,1.8501,1.8479,1.8489,509400000.0
2008-09-25 01:00:00,1.8489,1.851,1.8489,1.8504,387200000.0
2008-09-25 01:15:00,1.8504,1.852,1.8495,1.852,523500000.0
2008-09-25 01:30:00,1.852,1.852,1.85085,1.85135,770200002.0
2008-09-25 01:45:00,1.85135,1.8521,1.8505,1.85185,400100000.0
2008-09-25 02:00:00,1.85185,1.85185,1.85035,1.85035,805900003.0
2008-09-25 02:15:00,1.85045,1.85045,1.8495,1.84975,554800000.0
2008-09-25 02:30:00,1.84975,1.8506,1.84872,1.8506,538800000.0
2008-09-25 02:45:00,1.8506,1.85205,1.85035,1.85155,1201199997.0
2008-09-25 03:00:00,1.85155,1.8524,1.85155,1.85235,796600000.0
2008-09-25 03:15:00,1.85235,1.8556,1.85225,1.85395,1158300000.0
2008-09-25 03:30:00,1.854,1.8553,1.8538,1.85475,527100000.0
2008-09-25 03:45:00,1.85475,1.857,1.85385,1.85595,1875400002.0
2008-09-25 04:00:00,1.85595,1.85665,1.8548,1.85585,1072300011.0
2008-09-25 04:15:00,1.8559,1.85595,1.85465,1.8549,7261800004.0
2008-09-25 04:30:00,1.85495,1.8566,1.85495,1.856,2316299988.0
2008-09-25 04:45:00,1.856,1.85805,1.856,1.8579,789400000.0
2008-09-25 05:00:00,1.8579,1.85885,1.8572,1.8582,1313200001.0
2008-09-25 05:15:00,1.85825,1.8583,1.8575,1.85765,453800000.0
2008-09-25 05:30:00,1.8576,1.8576,1.85665,1.85675,532200000.0
2008-09-25 05:45:00,1.85675,1.85685,1.856,1.8565,245300000.0
2008-09-25 06:00:00,1.8565,1.8566,1.85575,1.8561,497900000.0
2008-09-25 06:15:00,1.85591,1.85655,1.85585,1.85635,415200000.0
2008-09-25 06:30:00,1.85635,1.85645,1.8555,1.856,419600000.0
2008-09-25 06:45:00,1.856,1.85655,1.85502,1.85645,591300000.0
2008-09-25 07:00:00,1.85645,1.8584,1.85645,1.858,654800000.0
2008-09-25 07:15:00,1.858,1.8582,1.8568,1.8581,737600001.0
2008-09-25 07:30:00,1.85815,1.8586,1.857,1.85735,1166999999.0
2008-09-25 07:45:00,1.8574,1.8579,1.8573,1.85775,749300000.0
2008-09-25 08:00:00,1.85775,1.85965,1.85765,1.8587,573300000.0
2008-09-25 08:15:00,1.8587,1.8597,1.8569,1.85765,1001700000.0
2008-09-25 08:30:00,1.85765,1.863,1.85755,1.8616,2912500000.0
2008-09-25 08:45:00,1.8616,1.8642,1.8614,1.86305,4438152502.0
2008-09-25 09:00:00,1.86305,1.86685,1.86285,1.86285,5534031995.0
2008-09-25 09:15:00,1.863,1.8637,1.86175,1.8625,4439384999.0
2008-09-25 09:30:00,1.86265,1.8627,1.86125,1.86135,4473300017.0
2008-09-25 09:45:00,1.86125,1.8618,1.85895,1.85965,6171200001.0
2008-09-25 10:00:00,1.85965,1.8604,1.8577,1.859,4763199999.0
2008-09-25 10:15:00,1.859,1.85985,1.85865,1.8587,4132099995.0
2008-09-25 10:30:00,1.8587,1.86075,1.8586,1.8602,3794400000.0
2008-09-25 10:45:00,1.8602,1.86075,1.85905,1.86055,5142899998.0
2008-09-25 11:00:00,1.8605,1.8623,1.8603,1.8622,5320699999.0
2008-09-25 11:15:00,1.8622,1.8625,1.85905,1.85905,5511299994.0
2008-09-25 11:30:00,1.85905,1.85945,1.85685,1.85765,6322690001.0
2008-09-25 11:45:00,1.85765,1.85955,1.85765,1.8585,4146500002.0
2008-09-25 12:00:00,1.8585,1.8599,1.8584,1.8598,5472699993.0
2008-09-25 12:15:00,1.8598,1.8598,1.85705,1.85735,4401399995.0
2008-09-25 12:30:00,1.85735,1.85735,1.8542,1.85495,6435512152.0
2008-09-25 12:45:00,1.85495,1.85535,1.85245,1.85495,6204999999.0
2008-09-25 13:00:00,1.85495,1.85495,1.85245,1.85255,4433200000.0
2008-09-25 13:15:00,1.85255,1.85475,1.85225,1.8543,5055499998.0
2008-09-25 13:30:00,1.8543,1.85525,1.8538,1.8542,3979700000.0
2008-09-25 13:45:00,1.8542,1.85475,1.853,1.854,5294300000.0
2008-09-25 14:00:00,1.854,1.85695,1.854,1.85605,5740700001.0
2008-09-25 14:15:00,1.8559,1.8604,1.8555,1.85635,6971000001.0
2008-09-25 14:30:00,1.8564,1.8602,1.8564,1.8594,5748530001.0
2008-09-25 14:45:00,1.8594,1.8594,1.8547,1.8552,6631100000.0
2008-09-25 15:00:00,1.85515,1.85635,1.8531,1.85375,5441199999.0
2008-09-25 15:15:00,1.85375,1.85615,1.85315,1.856,4602700000.0
2008-09-25 15:30:00,1.85605,1.85795,1.8553,1.8556,4995800000.0
2008-09-25 15:45:00,1.8556,1.85675,1.85525,1.8558,5867699999.0
2008-09-25 16:00:00,1.8558,1.85725,1.8512,1.85125,6517988724.0
2008-09-25 16:15:00,1.85125,1.8513,1.8435,1.8455,8323200006.0
2008-09-25 16:30:00,1.84545,1.84935,1.84485,1.84745,6391339997.0
2008-09-25 16:45:00,1.84745,1.8485,1.8461,1.8472,5117599998.0
2008-09-25 17:00:00,1.84715,1.8473,1.8443,1.8454,5266209000.0
2008-09-25 17:15:00,1.8454,1.8454,1.842,1.8426,6080099999.0
2008-09-25 17:30:00,1.8426,1.84295,1.839,1.8399,4889249996.0
2008-09-25 17:45:00,1.84005,1.8423,1.83985,1.8406,5758700000.0
2008-09-25 18:00:00,1.8406,1.84115,1.8397,1.84055,2688500000.0
2008-09-25 18:15:00,1.8405,1.8407,1.8384,1.8386,2545800000.0
2008-09-25 18:30:00,1.8386,1.8399,1.836,1.83605,3664600002.0
2008-09-25 18:45:00,1.83605,1.83665,1.8312,1.83125,2899699993.0
2008-09-25 19:00:00,1.83125,1.83505,1.8306,1.83445,2639799991.0
2008-09-25 19:15:00,1.83445,1.8358,1.83315,1.83515,2139199999.0
2008-09-25 19:30:00,1.8353,1.83535,1.8319,1.833,2602100007.0
2008-09-25 19:45:00,1.83305,1.8355,1.8321,1.835,1766704502.0
2008-09-25 20:00:00,1.83505,1.8354,1.8342,1.8354,1025200000.0
2008-09-25 20:15:00,1.83545,1.83585,1.8346,1.83505,1770600000.0
2008-09-25 20:30:00,1.83505,1.83585,1.83425,1.83465,1114900000.0
2008-09-25 20:45:00,1.83465,1.83945,1.8342,1.83795,2414099999.0
2008-09-25 21:00:00,1.83815,1.8382,1.83625,1.83735,2756600014.0
2008-09-25 21:15:00,1.83735,1.83815,1.83635,1.83785,1170300000.0
2008-09-25 21:30:00,1.838,1.8409,1.8379,1.8383,1532900000.0
2008-09-25 21:45:00,1.83835,1.8388,1.838,1.83865,1969300014.0
2008-09-25 22:00:00,1.83865,1.83965,1.83845,1.8394,897300007.0
2008-09-25 22:15:00,1.8394,1.83955,1.838,1.83815,639900002.0
2008-09-25 22:30:00,1.8382,1.83855,1.83765,1.83765,248900000.0
2008-09-25 22:45:00,1.83765,1.838,1.83627,1.83715,1160099981.0
2008-09-25 23:00:00,1.83705,1.8378,1.8369,1.83755,1583499998.0
2008-09-25 23:15:00,1.8376,1.8385,1.83755,1.8381,1570600001.0
2008-09-25 23:30:00,1.83795,1.83825,1.83745,1.8378,1920700000.0
2008-09-25 23:45:00,1.83785,1.83839,1.8376,1.8379,306700000.0
2008-09-26 00:00:00,1.83795,1.8391,1.8377,1.83905,990900000.0
2008-09-26 00:15:00,1.83905,1.83965,1.83839,1.8393,242700000.0
2008-09-26 00:30:00,1.83935,1.84015,1.83935,1.84,519000000.0
2008-09-26 00:45:00,1.84,1.8404,1.8398,1.8401,427600000.0
2008-09-26 01:00:00,1.8401,1.84045,1.83845,1.8392,518100000.0
2008-09-26 01:15:00,1.8391,1.84035,1.83819,1.84,793100000.0
2008-09-26 01:30:00,1.84,1.84055,1.8391,1.84045,979599993.0
2008-09-26 01:45:00,1.84045,1.84235,1.84035,1.84225,561200000.0
2008-09-26 02:00:00,1.8423,1.84255,1.84015,1.84115,788200001.0
2008-09-26 02:15:00,1.84135,1.84165,1.84055,1.84135,552600000.0
2008-09-26 02:30:00,1.8413,1.84415,1.84085,1.84365,1098000002.0
2008-09-26 02:45:00,1.8437,1.84385,1.84155,1.8428,2480400005.0
2008-09-26 03:00:00,1.8428,1.84315,1.84211,1.84228,834999998.0
2008-09-26 03:15:00,1.84244,1.84285,1.841,1.842,2150500006.0
2008-09-26 03:30:00,1.8419,1.84265,1.84185,1.8425,935700000.0
2008-09-26 03:45:00,1.8425,1.8433,1.84189,1.84275,486900000.0
2008-09-26 04:00:00,1.8427,1.84285,1.84205,1.8423,434000000.0
2008-09-26 04:15:00,1.8423,1.84325,1.84225,1.843,273600000.0
2008-09-26 04:30:00,1.843,1.8438,1.843,1.8431,425100000.0
2008-09-26 04:45:00,1.8431,1.844,1.8428,1.84335,565749985.0
2008-09-26 05:00:00,1.8434,1.844,1.84313,1.84343,413600000.0
2008-09-26 05:15:00,1.8437,1.84385,1.84285,1.8433,1133799995.0
2008-09-26 05:30:00,1.8434,1.8434,1.84275,1.8432,154900000.0
2008-09-26 05:45:00,1.84325,1.8438,1.8425,1.8427,752700000.0
2008-09-26 06:00:00,1.8427,1.84285,1.842,1.8422,908200001.0
2008-09-26 06:15:00,1.8422,1.8427,1.84195,1.84195,255400000.0
2008-09-26 06:30:00,1.84195,1.84195,1.84099,1.84114,830500000.0
2008-09-26 06:45:00,1.8415,1.8425,1.8413,1.8424,333900000.0
2008-09-26 07:00:00,1.8424,1.8425,1.8384,1.8385,1543100005.0
2008-09-26 07:15:00,1.8385,1.8397,1.8375,1.8397,995500000.0
2008-09-26 07:30:00,1.8397,1.8397,1.8372,1.8373,1101899989.0
2008-09-26 07:45:00,1.83725,1.84115,1.83655,1.83895,1669199998.0
2008-09-26 08:00:00,1.83895,1.8399,1.8364,1.8382,1500600000.0
2008-09-26 08:15:00,1.8381,1.8394,1.83595,1.83915,4004400031.0
2008-09-26 08:30:00,1.8392,1.8395,1.8374,1.8388,3803099997.0
2008-09-26 08:45:00,1.8388,1.8401,1.83815,1.83915,2298600000.0
2008-09-26 09:00:00,1.8388,1.8405,1.8372,1.8372,5195500000.0
2008-09-26 09:15:00,1.8372,1.83805,1.83425,1.8348,4151100000.0
2008-09-26 09:30:00,1.83405,1.8366,1.83355,1.83575,6409000005.0
2008-09-26 09:45:00,1.8358,1.83585,1.83335,1.8348,4245100007.0
2008-09-26 10:00:00,1.83485,1.83645,1.83445,1.8362,4824900000.0
2008-09-26 10:15:00,1.83635,1.8384,1.8354,1.8372,5502300020.0
2008-09-26 10:30:00,1.83725,1.8384,1.8365,1.83655,5017807518.0
2008-09-26 10:45:00,1.8365,1.8402,1.8362,1.8396,6153500001.0
2008-09-26 11:00:00,1.83965,1.83965,1.835,1.835,4844700009.0
2008-09-26 11:15:00,1.835,1.83625,1.83405,1.8354,4351300000.0
2008-09-26 11:30:00,1.8354,1.83685,1.835,1.83555,5212500002.0
2008-09-26 11:45:00,1.83555,1.838,1.8349,1.83775,6191599999.0
2008-09-26 12:00:00,1.83795,1.8398,1.8378,1.83865,5104400001.0
2008-09-26 12:15:00,1.83865,1.8401,1.83655,1.83725,4033918002.0
2008-09-26 12:30:00,1.83725,1.83945,1.83705,1.8382,4404599999.0
2008-09-26 12:45:00,1.8382,1.84025,1.83785,1.83995,3151999999.0
2008-09-26 13:00:00,1.83995,1.8428,1.8393,1.8409,5635400003.0
2008-09-26 13:15:00,1.8408,1.8422,1.83915,1.8412,4793299999.0
2008-09-26 13:30:00,1.8412,1.8418,1.839,1.84155,5039899991.0
2008-09-26 13:45:00,1.8416,1.84345,1.8412,1.8415,4668200010.0
2008-09-26 14:00:00,1.8415,1.84325,1.8414,1.8419,4232300009.0
2008-09-26 14:15:00,1.8418,1.84225,1.84,1.8413,4500904501.0
2008-09-26 14:30:00,1.8413,1.84255,1.84045,1.8415,4172806000.0
2008-09-26 14:45:00,1.8415,1.84235,1.8382,1.8385,3937304501.0
2008-09-26 15:00:00,1.8384,1.84005,1.8371,1.8375,3422199998.0
2008-09-26 15:15:00,1.8375,1.8385,1.8372,1.83725,2936399999.0
2008-09-26 15:30:00,1.83725,1.8415,1.8368,1.84145,4165224003.0
2008-09-26 15:45:00,1.8415,1.8439,1.84095,1.8427,3732300000.0
2008-09-26 16:00:00,1.84285,1.8468,1.84285,1.84575,4904756004.0
2008-09-26 16:15:00,1.84585,1.8466,1.8436,1.844,5175500002.0
2008-09-26 16:30:00,1.844,1.8447,1.83995,1.8435,5286411999.0
2008-09-26 16:45:00,1.8436,1.84545,1.84225,1.84295,5955014995.0
2008-09-26 17:00:00,1.84295,1.84305,1.838,1.8385,6302400001.0
2008-09-26 17:15:00,1.8385,1.842,1.8384,1.84185,4782600007.0
2008-09-26 17:30:00,1.84185,1.84255,1.84005,1.84065,6833200004.0
2008-09-26 17:45:00,1.84065,1.8408,1.83835,1.8397,5408400001.0
2008-09-26 18:00:00,1.8397,1.8403,1.83885,1.8398,8057100001.0
2008-09-26 18:15:00,1.8398,1.8404,1.83805,1.8383,4745300004.0
2008-09-26 18:30:00,1.8383,1.83905,1.83655,1.83905,4644799989.0
2008-09-26 18:45:00,1.8391,1.83915,1.8378,1.8378,7127600041.0
2008-09-26 19:00:00,1.83775,1.83895,1.8376,1.8387,1379300000.0
2008-09-26 19:15:00,1.8387,1.83895,1.83735,1.8378,4967499961.0
2008-09-26 19:30:00,1.8379,1.8398,1.8375,1.8395,2452100002.0
2008-09-26 19:45:00,1.8395,1.84065,1.8386,1.84,1982800002.0
2008-09-26 20:00:00,1.84,1.84145,1.8398,1.84085,2072599999.0
2008-09-26 20:15:00,1.84085,1.8421,1.8404,1.842,1336000002.0
2008-09-26 20:30:00,1.842,1.84255,1.8418,1.842,2502400004.0
2008-09-26 20:45:00,1.842,1.84325,1.84165,1.8421,1517299999.0
2008-09-26 21:00:00,1.8421,1.8422,1.8411,1.8413,1444600001.0
2008-09-26 21:15:00,1.84135,1.84215,1.84135,1.8419,884100000.0
2008-09-26 21:30:00,1.842,1.844,1.842,1.84295,2152300007.0
2008-09-26 21:45:00,1.843,1.843,1.8417,1.8419,1366999999.0
2008-09-26 22:00:00,1.8419,1.842,1.84115,1.8417,1081700006.0
2008-09-26 22:15:00,1.84144,1.84265,1.84137,1.8425,344050001.0
2008-09-26 22:30:00,1.8427,1.84465,1.84215,1.8444,1162699999.0
2008-09-26 22:45:00,1.8445,1.8452,1.84415,1.8442,1111400000.0
2008-09-29 00:00:00,1.8278,1.8306,1.8278,1.8301,4763200130.0
2008-09-29 00:15:00,1.83,1.8308,1.8279,1.8306,5129600140.0
2008-09-29 00:30:00,1.8307,1.8307,1.8298,1.8298,5129600140.0
2008-09-29 00:45:00,1.83,1.8323,1.8295,1.8319,4030400110.0
2008-09-29 01:00:00,1.832,1.8341,1.832,1.8333,5496000150.0
2008-09-29 01:15:00,1.8334,1.8335,1.8326,1.8326,4763200130.0
2008-09-29 01:30:00,1.8327,1.8342,1.8322,1.8322,3664000100.0
2008-09-29 01:45:00,1.8324,1.8324,1.8301,1.8303,5129600140.0
2008-09-29 02:00:00,1.8305,1.83285,1.8303,1.83145,1821000015.0
2008-09-29 02:15:00,1.83145,1.8318,1.8274,1.8274,1607600000.0
2008-09-29 02:30:00,1.8274,1.8278,1.8262,1.8265,747100001.0
2008-09-29 02:45:00,1.8265,1.8278,1.82605,1.8272,2169499998.0
2008-09-29 03:00:00,1.8272,1.82785,1.82675,1.82685,440600000.0
2008-09-29 03:15:00,1.82685,1.82835,1.82685,1.8281,1867999994.0
2008-09-29 03:30:00,1.8281,1.82875,1.82694,1.82785,948799999.0
2008-09-29 03:45:00,1.82785,1.8285,1.82775,1.8285,4425099974.0
2008-09-29 04:00:00,1.82845,1.8285,1.82683,1.82775,1982700030.0
2008-09-29 04:15:00,1.8276,1.8285,1.82714,1.8284,382900000.0
2008-09-29 04:30:00,1.8287,1.8295,1.82835,1.8286,1316400003.0
2008-09-29 04:45:00,1.8286,1.8291,1.82805,1.82875,6012899992.0
2008-09-29 05:00:00,1.8288,1.8288,1.8275,1.8282,1273899999.0
2008-09-29 05:15:00,1.8283,1.8292,1.8282,1.8291,577500000.0
2008-09-29 05:30:00,1.8292,1.8293,1.82866,1.82905,925000000.0
2008-09-29 05:45:00,1.8291,1.8292,1.8281,1.8284,1169400000.0
2008-09-29 06:00:00,1.8284,1.8285,1.82797,1.8282,1381800005.0
2008-09-29 06:15:00,1.8282,1.8286,1.8277,1.8282,1377800008.0
2008-09-29 06:30:00,1.8283,1.8285,1.82764,1.82835,491300002.0
2008-09-29 06:45:00,1.82817,1.8283,1.8273,1.8277,1456300035.0
2008-09-29 07:00:00,1.8277,1.8278,1.82595,1.826,2141000001.0
2008-09-29 07:15:00,1.826,1.82615,1.82315,1.8234,2323099994.0
2008-09-29 07:30:00,1.8234,1.8243,1.8228,1.8242,2410800011.0
2008-09-29 07:45:00,1.8242,1.8274,1.8235,1.8272,3087399986.0
2008-09-29 08:00:00,1.8273,1.82745,1.8235,1.8237,3351999998.0
2008-09-29 08:15:00,1.8237,1.8241,1.8228,1.823,4716500008.0
2008-09-29 08:30:00,1.823,1.82335,1.8185,1.82055,7446600006.0
2008-09-29 08:45:00,1.82055,1.82085,1.8178,1.81875,8064699965.0
2008-09-29 09:00:00,1.81885,1.819,1.8128,1.8129,6423480005.0
2008-09-29 09:15:00,1.8131,1.8135,1.80555,1.8081,8142100001.0
2008-09-29 09:30:00,1.8081,1.81185,1.8075,1.80885,5978707797.0
2008-09-29 09:45:00,1.80895,1.81125,1.8069,1.81125,6003199995.0
2008-09-29 10:00:00,1.81125,1.812,1.8091,1.80995,6354800016.0
2008-09-29 10:15:00,1.8101,1.8101,1.80415,1.8043,7531700003.0
2008-09-29 10:30:00,1.8043,1.8079,1.80355,1.8078,5755529998.0
2008-09-29 10:45:00,1.80785,1.8093,1.80415,1.8046,4803300015.0
2008-09-29 11:00:00,1.80455,1.8055,1.80255,1.80465,5036500001.0
2008-09-29 11:15:00,1.8046,1.8046,1.80045,1.80065,6135499995.0
2008-09-29 11:30:00,1.8006,1.80115,1.79575,1.79885,7240759977.0
2008-09-29 11:45:00,1.79885,1.80085,1.79715,1.79995,5813029996.0
2008-09-29 12:00:00,1.8,1.80125,1.79895,1.80055,4149179999.0
2008-09-29 12:15:00,1.80055,1.8026,1.79955,1.80215,5948280029.0
2008-09-29 12:30:00,1.80215,1.80325,1.80175,1.8023,3954119979.0
2008-09-29 12:45:00,1.8023,1.8035,1.8014,1.8023,4747979993.0
2008-09-29 13:00:00,1.8025,1.80255,1.79955,1.7998,6891499976.0
2008-09-29 13:15:00,1.79975,1.80055,1.79785,1.8001,7844700010.0
2008-09-29 13:30:00,1.80015,1.8044,1.80015,1.80355,5612399998.0
2008-09-29 13:45:00,1.80355,1.80485,1.80115,1.8017,5473699999.0
2008-09-29 14:00:00,1.8016,1.804,1.8015,1.80265,4847399998.0
2008-09-29 14:15:00,1.8025,1.8053,1.8025,1.80475,5104600006.0
2008-09-29 14:30:00,1.80465,1.8071,1.80345,1.80355,5978691103.0
2008-09-29 14:45:00,1.80355,1.805,1.8013,1.80435,5719099998.0
2008-09-29 15:00:00,1.8043,1.8074,1.804,1.80475,6525650985.0
2008-09-29 15:15:00,1.80475,1.80615,1.80465,1.8052,5254000009.0
2008-09-29 15:30:00,1.80515,1.8072,1.80405,1.8064,5132700003.0
2008-09-29 15:45:00,1.80645,1.80675,1.8036,1.804,7124100000.0
2008-09-29 16:00:00,1.80395,1.80935,1.8039,1.80895,8136699997.0
2008-09-29 16:15:00,1.80895,1.8131,1.8082,1.81085,6910099997.0
2008-09-29 16:30:00,1.8108,1.8123,1.8092,1.80985,5629100002.0
2008-09-29 16:45:00,1.80985,1.8122,1.80875,1.8094,5367000004.0
2008-09-29 17:00:00,1.8095,1.8097,1.8073,1.80915,4399100005.0
2008-09-29 17:15:00,1.80915,1.8097,1.80565,1.80655,3970515000.0
2008-09-29 17:30:00,1.80655,1.8086,1.80615,1.80785,4675299993.0
2008-09-29 17:45:00,1.80785,1.80785,1.8035,1.80395,6108100023.0
2008-09-29 18:00:00,1.80395,1.8042,1.8035,1.8039,3104900002.0
2008-09-29 18:15:00,1.804,1.8042,1.8028,1.8038,2292899998.0
2008-09-29 18:30:00,1.8038,1.80395,1.80225,1.80295,4270800007.0
2008-09-29 18:45:00,1.80295,1.804,1.80295,1.80305,2296599996.0
2008-09-29 19:00:00,1.80305,1.8032,1.80135,1.80145,4663599999.0
2008-09-29 19:15:00,1.80145,1.8069,1.80145,1.80545,2883000005.0
2008-09-29 19:30:00,1.80545,1.81,1.8036,1.81,2622200000.0
2008-09-29 19:45:00,1.81,1.81725,1.80625,1.80925,6810399998.0
2008-09-29 20:00:00,1.80925,1.81475,1.8088,1.81385,5164000020.0
2008-09-29 20:15:00,1.8138,1.8182,1.81265,1.8155,6091700019.0
2008-09-29 20:30:00,1.8155,1.8167,1.81385,1.81465,5459982218.0
2008-09-29 20:45:00,1.81465,1.81485,1.8137,1.81445,4219800043.0
2008-09-29 21:00:00,1.81445,1.81445,1.81285,1.8138,4067399993.0
2008-09-29 21:15:00,1.8138,1.8142,1.8126,1.81305,4221300075.0
2008-09-29 21:30:00,1.81305,1.81305,1.8117,1.81175,3474199998.0
2008-09-29 21:45:00,1.81175,1.81175,1.80885,1.80885,2659700002.0
2008-09-29 22:00:00,1.8089,1.8102,1.80865,1.80905,1071900000.0
2008-09-29 22:15:00,1.80915,1.80915,1.80805,1.80875,6041800036.0
2008-09-29 22:30:00,1.80875,1.80945,1.80785,1.80915,1787999990.0
2008-09-29 22:45:00,1.809,1.80905,1.80805,1.8086,1834000003.0
2008-09-29 23:00:00,1.8086,1.8088,1.80675,1.807,5178099998.0
2008-09-29 23:15:00,1.80705,1.8076,1.80645,1.80713,901800000.0
2008-09-29 23:30:00,1.80695,1.80765,1.80645,1.80691,1528099997.0
2008-09-29 23:45:00,1.8071,1.8071,1.8035,1.8041,1572099999.0
2008-09-30 00:00:00,1.8041,1.80428,1.80055,1.8015,4884299990.0
2008-09-30 00:15:00,1.8016,1.80215,1.8008,1.8009,1806100000.0
2008-09-30 00:30:00,1.8009,1.8011,1.79914,1.80045,2701500004.0
2008-09-30 00:45:00,1.8004,1.8013,1.80013,1.8007,1053799996.0
2008-09-30 01:00:00,1.80075,1.80135,1.80005,1.8009,1143200000.0
2008-09-30 01:15:00,1.8009,1.8012,1.8003,1.801,846599995.0
2008-09-30 01:30:00,1.8012,1.8035,1.80095,1.80249,1777100002.0
2008-09-30 01:45:00,1.8028,1.8028,1.8009,1.8013,1549799997.0
2008-09-30 02:00:00,1.8013,1.80235,1.8013,1.80215,1950700001.0
2008-09-30 02:15:00,1.80215,1.80225,1.8001,1.80105,2677099996.0
2008-09-30 02:30:00,1.80115,1.8035,1.80106,1.8032,2715000011.0
2008-09-30 02:45:00,1.8032,1.8068,1.8027,1.8064,2686300003.0
2008-09-30 03:00:00,1.8064,1.8065,1.8044,1.8056,2763400001.0
2008-09-30 03:15:00,1.8054,1.80615,1.80387,1.8048,1824100008.0
2008-09-30 03:30:00,1.80485,1.8052,1.80365,1.8037,2866800002.0
2008-09-30 03:45:00,1.80365,1.8037,1.8027,1.8028,1936300001.0
2008-09-30 04:00:00,1.8028,1.8029,1.80132,1.8022,1772399998.0
2008-09-30 04:15:00,1.8022,1.8022,1.80035,1.80125,1977100000.0
2008-09-30 04:30:00,1.8013,1.80185,1.8002,1.8011,1542899998.0
2008-09-30 04:45:00,1.8011,1.8011,1.7988,1.79885,2149300000.0
2008-09-30 05:00:00,1.79885,1.799,1.79821,1.799,4117900087.0
2008-09-30 05:15:00,1.799,1.80055,1.7988,1.79896,2856100007.0
2008-09-30 05:30:00,1.79901,1.80025,1.7985,1.80025,1348999999.0
2008-09-30 05:45:00,1.8002,1.80075,1.7997,1.8005,2917599972.0
2008-09-30 06:00:00,1.8005,1.80265,1.80004,1.80205,1345499998.0
2008-09-30 06:15:00,1.802,1.8029,1.80145,1.8027,1702800014.0
2008-09-30 06:30:00,1.8027,1.8027,1.80175,1.8019,1573400025.0
2008-09-30 06:45:00,1.8022,1.8029,1.80165,1.8024,707700001.0
2008-09-30 07:00:00,1.8024,1.8041,1.8015,1.8039,1240200002.0
2008-09-30 07:15:00,1.8039,1.80555,1.8034,1.80525,1410500011.0
2008-09-30 07:30:00,1.8054,1.8054,1.80406,1.8051,1460000000.0
2008-09-30 07:45:00,1.8051,1.8056,1.8025,1.8028,3489100009.0
2008-09-30 08:00:00,1.8028,1.8032,1.80005,1.80225,3366699998.0
2008-09-30 08:15:00,1.80225,1.80575,1.80225,1.80545,2931699980.0
2008-09-30 08:30:00,1.80545,1.80615,1.80155,1.80185,2096099999.0
2008-09-30 08:45:00,1.80155,1.80555,1.80155,1.80485,2527299996.0
2008-09-30 09:00:00,1.80485,1.80855,1.8048,1.80765,4120299999.0
2008-09-30 09:15:00,1.80765,1.8117,1.80765,1.81115,3867400003.0
2008-09-30 09:30:00,1.81115,1.81115,1.80625,1.80635,5176899994.0
2008-09-30 09:45:00,1.8064,1.8077,1.8034,1.8047,4616359997.0
2008-09-30 10:00:00,1.80475,1.8067,1.80405,1.8048,4041600003.0
2008-09-30 10:15:00,1.8048,1.8062,1.80345,1.80605,4996400001.0
2008-09-30 10:30:00,1.80605,1.80985,1.805,1.8082,5300039999.0
2008-09-30 10:45:00,1.8082,1.80925,1.80775,1.8083,4921819996.0
2008-09-30 11:00:00,1.80835,1.8095,1.80595,1.80625,6282340000.0
2008-09-30 11:15:00,1.80635,1.80645,1.8032,1.8044,3362640000.0
2008-09-30 11:30:00,1.8044,1.80675,1.80415,1.8066,5936099997.0
2008-09-30 11:45:00,1.8066,1.8085,1.80595,1.8072,5271199990.0
2008-09-30 12:00:00,1.8072,1.80745,1.8049,1.80545,3760299999.0
2008-09-30 12:15:00,1.80545,1.8056,1.80085,1.80115,5794000010.0
2008-09-30 12:30:00,1.80115,1.80335,1.80055,1.80275,5544400000.0
2008-09-30 12:45:00,1.8028,1.8029,1.79965,1.7997,6432800000.0
2008-09-30 13:00:00,1.79975,1.80005,1.7978,1.79925,5914300000.0
2008-09-30 13:15:00,1.79925,1.8023,1.7992,1.80145,5923799996.0
2008-09-30 13:30:00,1.80145,1.8053,1.80125,1.8052,6925802994.0
2008-09-30 13:45:00,1.8052,1.80925,1.80515,1.807,8438900001.0
2008-09-30 14:00:00,1.807,1.8117,1.807,1.80935,10048700020.0
2008-09-30 14:15:00,1.80935,1.81035,1.8077,1.8095,8191499999.0
2008-09-30 14:30:00,1.8095,1.80965,1.80535,1.8088,6833799998.0
2008-09-30 14:45:00,1.8088,1.8103,1.8066,1.80675,5766999999.0
2008-09-30 15:00:00,1.80675,1.8099,1.80645,1.80805,10648800009.0
2008-09-30 15:15:00,1.80815,1.8087,1.8022,1.8023,7372750398.0
2008-09-30 15:30:00,1.8022,1.8024,1.79855,1.8002,7167199999.0
2008-09-30 15:45:00,1.8002,1.80225,1.7992,1.8011,8490799999.0
2008-09-30 16:00:00,1.80105,1.8038,1.79995,1.80165,5964300000.0
2008-09-30 16:15:00,1.8017,1.80455,1.80115,1.80185,5614799999.0
2008-09-30 16:30:00,1.80165,1.802,1.7932,1.7932,7052000000.0
2008-09-30 16:45:00,1.7932,1.7951,1.78175,1.78175,10783699987.0
2008-09-30 17:00:00,1.78185,1.7835,1.7757,1.7832,7841799994.0
2008-09-30 17:15:00,1.7832,1.7834,1.77635,1.77665,5250699999.0
2008-09-30 17:30:00,1.77665,1.7797,1.7762,1.77715,4504900002.0
2008-09-30 17:45:00,1.77715,1.7807,1.7771,1.7801,2938300000.0
2008-09-30 18:00:00,1.7801,1.78255,1.7798,1.78245,2786899983.0
2008-09-30 18:15:00,1.7824,1.7867,1.7817,1.78505,2367200000.0
2008-09-30 18:30:00,1.78505,1.78505,1.77995,1.77995,3847800002.0
2008-09-30 18:45:00,1.77995,1.78055,1.7796,1.78,2780300000.0
2008-09-30 19:00:00,1.78,1.78,1.7783,1.77855,2469000002.0
2008-09-30 19:15:00,1.7786,1.77965,1.7782,1.77965,3504699982.0
2008-09-30 19:30:00,1.77965,1.7797,1.7778,1.778,3374900014.0
2008-09-30 19:45:00,1.778,1.7793,1.778,1.77895,1725900000.0
2008-09-30 20:00:00,1.77895,1.7793,1.777,1.7779,2752400001.0
2008-09-30 20:15:00,1.77785,1.778,1.77675,1.77765,2993700000.0
2008-09-30 20:30:00,1.77765,1.77845,1.7765,1.7783,2756200000.0
2008-09-30 20:45:00,1.7783,1.7795,1.7774,1.7774,3352999999.0
2008-09-30 21:00:00,1.7777,1.77805,1.77675,1.7772,2639099996.0
2008-09-30 21:15:00,1.7772,1.7774,1.7768,1.77695,2336299992.0
2008-09-30 21:30:00,1.777,1.77735,1.77665,1.7768,2350399999.0
2008-09-30 21:45:00,1.7768,1.7778,1.7768,1.7777,1409099994.0
2008-09-30 22:00:00,1.7777,1.7784,1.7775,1.77805,1688400000.0
2008-09-30 22:15:00,1.7781,1.77825,1.7773,1.7773,1765599998.0
2008-09-30 22:30:00,1.7773,1.77855,1.77725,1.77855,1145200000.0
2008-09-30 22:45:00,1.77855,1.78085,1.77855,1.7805,1580499999.0
2008-09-30 23:00:00,1.7806,1.7819,1.78015,1.78175,629600000.0
2008-09-30 23:15:00,1.78175,1.78348,1.7817,1.7831,555299999.0
2008-09-30 23:30:00,1.7831,1.78345,1.7824,1.783,1218700002.0
2008-09-30 23:45:00,1.78324,1.7834,1.7825,1.7831,2949499996.0
2008-10-01 00:00:00,1.7831,1.7838,1.78245,1.78368,2609900003.0
2008-10-01 00:15:00,1.78338,1.78364,1.7808,1.78145,1386999997.0
2008-10-01 00:30:00,1.78155,1.78165,1.77845,1.779,1939800001.0
2008-10-01 00:45:00,1.779,1.78235,1.779,1.7816,1684100000.0
2008-10-01 01:00:00,1.78155,1.78345,1.78155,1.7833,687500000.0
2008-10-01 01:15:00,1.7833,1.7841,1.78275,1.78405,1164199997.0
2008-10-01 01:30:00,1.7841,1.7844,1.78325,1.7843,1316400003.0
2008-10-01 01:45:00,1.78425,1.785,1.78275,1.78285,2749899978.0
2008-10-01 02:00:00,1.7831,1.7835,1.7806,1.7815,1507700002.0
2008-10-01 02:15:00,1.78175,1.7819,1.77955,1.7797,2768099996.0
2008-10-01 02:30:00,1.7797,1.7803,1.7796,1.7801,2804000006.0
2008-10-01 02:45:00,1.78015,1.78325,1.77915,1.7805,3356899997.0
2008-10-01 03:00:00,1.78055,1.7813,1.77975,1.78095,1961299993.0
2008-10-01 03:15:00,1.781,1.7843,1.78085,1.7838,1627200000.0
2008-10-01 03:30:00,1.7838,1.7839,1.7823,1.78305,1354699996.0
2008-10-01 03:45:00,1.78315,1.78325,1.7818,1.7821,816100000.0
2008-10-01 04:00:00,1.7821,1.78275,1.7804,1.7804,1347000000.0
2008-10-01 04:15:00,1.7804,1.783,1.779,1.7815,1589700002.0
2008-10-01 04:30:00,1.7815,1.7827,1.7807,1.7822,884200000.0
2008-10-01 04:45:00,1.7822,1.78265,1.78132,1.7826,408200000.0
2008-10-01 05:00:00,1.78265,1.78265,1.78,1.7817,623800000.0
2008-10-01 05:15:00,1.7816,1.78345,1.7815,1.783,674600000.0
2008-10-01 05:30:00,1.783,1.783,1.78085,1.78115,1045000005.0
2008-10-01 05:45:00,1.78129,1.78435,1.78094,1.7839,1046199987.0
2008-10-01 06:00:00,1.7839,1.78555,1.78355,1.7836,955500000.0
2008-10-01 06:15:00,1.7836,1.78425,1.7828,1.78335,875500000.0
2008-10-01 06:30:00,1.7833,1.78345,1.78305,1.78335,267900000.0
2008-10-01 06:45:00,1.7834,1.78345,1.78186,1.7825,1183700004.0
2008-10-01 07:00:00,1.7825,1.78295,1.7799,1.7818,1065199997.0
2008-10-01 07:15:00,1.78185,1.7835,1.7805,1.7817,1514199989.0
2008-10-01 07:30:00,1.7818,1.7822,1.78015,1.78015,1982400002.0
2008-10-01 07:45:00,1.78015,1.78135,1.7784,1.7813,1780900014.0
2008-10-01 08:00:00,1.78125,1.78475,1.7807,1.78395,3106000000.0
2008-10-01 08:15:00,1.78415,1.78725,1.782,1.7866,3294100002.0
2008-10-01 08:30:00,1.7866,1.7872,1.7839,1.78505,4646900007.0
2008-10-01 08:45:00,1.78505,1.7855,1.7783,1.7785,4625800000.0
2008-10-01 09:00:00,1.7785,1.7816,1.7783,1.78005,3696099997.0
2008-10-01 09:15:00,1.78,1.7833,1.78,1.783,3064000001.0
2008-10-01 09:30:00,1.783,1.7855,1.7826,1.78365,4459399999.0
2008-10-01 09:45:00,1.78365,1.784,1.77845,1.779,6172499990.0
2008-10-01 10:00:00,1.779,1.7804,1.7782,1.7784,5787900000.0
2008-10-01 10:15:00,1.7784,1.78055,1.7769,1.7802,6736200004.0
2008-10-01 10:30:00,1.7802,1.7815,1.7781,1.78035,3390099997.0
2008-10-01 10:45:00,1.78035,1.78125,1.77835,1.78025,3807599997.0
2008-10-01 11:00:00,1.78025,1.7829,1.7795,1.78085,6622799994.0
2008-10-01 11:15:00,1.78085,1.7838,1.7807,1.78225,4615100013.0
2008-10-01 11:30:00,1.7823,1.78605,1.78225,1.78525,6494000004.0
2008-10-01 11:45:00,1.78525,1.78575,1.7815,1.78175,6364700002.0
2008-10-01 12:00:00,1.7819,1.7844,1.7812,1.7836,3669699982.0
2008-10-01 12:15:00,1.7838,1.7841,1.7824,1.7833,4300599988.0
2008-10-01 12:30:00,1.78345,1.78465,1.7824,1.78405,5311200034.0
2008-10-01 12:45:00,1.78405,1.78405,1.7814,1.7816,6844800004.0
2008-10-01 13:00:00,1.7816,1.78455,1.7812,1.7838,4537700005.0
2008-10-01 13:15:00,1.7838,1.78455,1.7815,1.7824,5372399984.0
2008-10-01 13:30:00,1.7825,1.78395,1.78225,1.7833,4792800009.0
2008-10-01 13:45:00,1.78335,1.7834,1.77915,1.77915,9451200011.0
2008-10-01 14:00:00,1.77925,1.77955,1.775,1.7779,7583850012.0
2008-10-01 14:15:00,1.77805,1.7803,1.7728,1.7731,9971900007.0
2008-10-01 14:30:00,1.77295,1.77685,1.77255,1.77635,6479412500.0
2008-10-01 14:45:00,1.77635,1.7776,1.7729,1.7729,5517200001.0
2008-10-01 15:00:00,1.77295,1.7733,1.76775,1.7678,9290800000.0
2008-10-01 15:15:00,1.7677,1.76835,1.7658,1.7675,8505640000.0
2008-10-01 15:30:00,1.76745,1.76785,1.7658,1.76635,12748639996.0
2008-10-01 15:45:00,1.76635,1.7696,1.7655,1.76715,9209679994.0
2008-10-01 16:00:00,1.7671,1.76885,1.76525,1.7669,8501880001.0
2008-10-01 16:15:00,1.76695,1.76705,1.7633,1.7646,5926940002.0
2008-10-01 16:30:00,1.76455,1.7685,1.7645,1.7673,5809879996.0
2008-10-01 16:45:00,1.7673,1.77135,1.76695,1.77035,5484799995.0
2008-10-01 17:00:00,1.77035,1.77275,1.76945,1.77225,6147326628.0
2008-10-01 17:15:00,1.77225,1.7761,1.77225,1.7748,8589500005.0
2008-10-01 17:30:00,1.7748,1.77775,1.7744,1.77655,6527200001.0
2008-10-01 17:45:00,1.77655,1.78095,1.77565,1.7799,8053599981.0
2008-10-01 18:00:00,1.7799,1.7801,1.77705,1.7777,4596100001.0
2008-10-01 18:15:00,1.7777,1.77935,1.7773,1.77805,3617400000.0
2008-10-01 18:30:00,1.77805,1.7804,1.77725,1.77955,2402900000.0
2008-10-01 18:45:00,1.77945,1.7798,1.7757,1.7759,3603400003.0
2008-10-01 19:00:00,1.7755,1.7773,1.77535,1.776,4958799993.0
2008-10-01 19:15:00,1.776,1.7784,1.7758,1.7762,5229300005.0
2008-10-01 19:30:00,1.7762,1.7778,1.7737,1.7777,5929900008.0
2008-10-01 19:45:00,1.7777,1.7787,1.7771,1.7777,7254900042.0
2008-10-01 20:00:00,1.7777,1.7781,1.77575,1.7765,4802999974.0
2008-10-01 20:15:00,1.7765,1.7769,1.7757,1.77605,4949899998.0
2008-10-01 20:30:00,1.77605,1.7763,1.7732,1.7742,7871799981.0
2008-10-01 20:45:00,1.7744,1.77535,1.7738,1.7748,2877600004.0
2008-10-01 21:00:00,1.775,1.775,1.7722,1.77285,3892399998.0
2008-10-01 21:15:00,1.77285,1.77285,1.7701,1.7714,7600099886.0
2008-10-01 21:30:00,1.7715,1.7718,1.77078,1.7715,2557300013.0
2008-10-01 21:45:00,1.7715,1.7718,1.7707,1.77115,3229800002.0
2008-10-01 22:00:00,1.77115,1.7713,1.7701,1.7707,2450700001.0
2008-10-01 22:15:00,1.7704,1.7718,1.7702,1.7718,2311499997.0
2008-10-01 22:30:00,1.77175,1.77175,1.77055,1.7711,1314899998.0
2008-10-01 22:45:00,1.7711,1.7711,1.7695,1.7696,2486899999.0
2008-10-01 23:00:00,1.7696,1.77,1.76833,1.76858,1479900022.0
2008-10-01 23:15:00,1.76832,1.77095,1.76832,1.7709,1228200002.0
2008-10-01 23:30:00,1.7709,1.77103,1.77056,1.77093,1909400002.0
2008-10-01 23:45:00,1.77095,1.7721,1.7698,1.76981,3160200007.0
2008-10-02 00:00:00,1.77035,1.77087,1.76922,1.77087,1064599994.0
2008-10-02 00:15:00,1.77075,1.77105,1.77016,1.7707,890100000.0
2008-10-02 00:30:00,1.7701,1.7707,1.76969,1.7704,2385100050.0
2008-10-02 00:45:00,1.7704,1.77055,1.76915,1.76955,3639100086.0
2008-10-02 01:00:00,1.76955,1.7699,1.76864,1.76885,1303399999.0
2008-10-02 01:15:00,1.76885,1.77005,1.7685,1.7695,919699999.0
2008-10-02 01:30:00,1.76953,1.76965,1.7688,1.76925,1557399986.0
2008-10-02 01:45:00,1.7694,1.76965,1.7673,1.7674,2815099960.0
2008-10-02 02:00:00,1.7674,1.7674,1.76343,1.76407,3145199994.0
2008-10-02 02:15:00,1.7638,1.765,1.76366,1.7644,1230700013.0
2008-10-02 02:30:00,1.76485,1.765,1.764,1.7645,548200000.0
2008-10-02 02:45:00,1.7645,1.7682,1.7645,1.76815,1677500013.0
2008-10-02 03:00:00,1.7681,1.7699,1.7671,1.7697,2438600001.0
2008-10-02 03:15:00,1.7697,1.77025,1.7673,1.7676,6637400025.0
2008-10-02 03:30:00,1.76785,1.7725,1.7675,1.77235,2466200006.0
2008-10-02 03:45:00,1.77235,1.7724,1.7679,1.76925,2339900017.0
2008-10-02 04:00:00,1.76925,1.76985,1.76495,1.7672,4445900018.0
2008-10-02 04:15:00,1.7675,1.76925,1.76721,1.7689,2591099998.0
2008-10-02 04:30:00,1.76895,1.7714,1.7672,1.771,1874099993.0
2008-10-02 04:45:00,1.77135,1.77145,1.76967,1.7707,2058000020.0
2008-10-02 05:00:00,1.7707,1.7723,1.77005,1.772,2237700005.0
2008-10-02 05:15:00,1.772,1.7722,1.77135,1.772,1379399996.0
2008-10-02 05:30:00,1.772,1.772,1.77068,1.77145,3559499996.0
2008-10-02 05:45:00,1.77122,1.77145,1.77071,1.77105,1172600001.0
2008-10-02 06:00:00,1.771,1.7712,1.7702,1.7712,990799998.0
2008-10-02 06:15:00,1.7712,1.7722,1.77097,1.7716,1105800000.0
2008-10-02 06:30:00,1.77155,1.77155,1.76845,1.7688,3591400031.0
2008-10-02 06:45:00,1.7688,1.77005,1.7688,1.77005,720900002.0
2008-10-02 07:00:00,1.77005,1.77145,1.77005,1.77075,504000000.0
2008-10-02 07:15:00,1.77075,1.77075,1.7668,1.76695,3000699948.0
2008-10-02 07:30:00,1.767,1.76925,1.7669,1.7684,1695500006.0
2008-10-02 07:45:00,1.7684,1.7694,1.7679,1.7688,971500000.0
2008-10-02 08:00:00,1.76885,1.76925,1.76675,1.7676,11165199976.0
2008-10-02 08:15:00,1.7676,1.77065,1.7656,1.7703,5124799986.0
2008-10-02 08:30:00,1.77025,1.77025,1.76725,1.76935,9359200063.0
2008-10-02 08:45:00,1.7694,1.77035,1.7665,1.7667,8101200013.0
2008-10-02 09:00:00,1.7667,1.76675,1.7647,1.7656,5644000000.0
2008-10-02 09:15:00,1.7656,1.7659,1.76145,1.7631,6472400001.0
2008-10-02 09:30:00,1.7631,1.766,1.7606,1.7627,7508020003.0
2008-10-02 09:45:00,1.7626,1.76565,1.7614,1.7635,5283379997.0
2008-10-02 10:00:00,1.76355,1.7685,1.76355,1.7672,5739360004.0
2008-10-02 10:15:00,1.7672,1.76855,1.76615,1.76745,6028439994.0
2008-10-02 10:30:00,1.76745,1.7693,1.7673,1.76845,5994680016.0
2008-10-02 10:45:00,1.7685,1.76855,1.765,1.76655,4268000005.0
2008-10-02 11:00:00,1.76595,1.7678,1.76515,1.7663,4208439997.0
2008-10-02 11:15:00,1.7664,1.7682,1.76495,1.76655,5252180003.0
2008-10-02 11:30:00,1.76655,1.76725,1.76515,1.7656,3549159995.0
2008-10-02 11:45:00,1.7657,1.76635,1.76335,1.76545,5831800004.0
2008-10-02 12:00:00,1.76535,1.7655,1.76395,1.76425,5552400016.0
2008-10-02 12:15:00,1.76425,1.7648,1.7626,1.76395,4171100000.0
2008-10-02 12:30:00,1.76395,1.76495,1.76335,1.7647,4479400043.0
2008-10-02 12:45:00,1.7647,1.7647,1.76075,1.76135,4018619997.0
2008-10-02 13:00:00,1.76135,1.7642,1.76115,1.7636,4881840010.0
2008-10-02 13:15:00,1.7636,1.76385,1.76205,1.7631,3406100000.0
2008-10-02 13:30:00,1.76305,1.76845,1.76295,1.76665,4379379999.0
2008-10-02 13:45:00,1.76685,1.76825,1.76545,1.76725,4178420003.0
2008-10-02 14:00:00,1.7673,1.7682,1.7654,1.7655,5026800005.0
2008-10-02 14:15:00,1.7655,1.76675,1.76355,1.76495,5199200001.0
2008-10-02 14:30:00,1.7651,1.7657,1.76045,1.76135,6457699999.0
2008-10-02 14:45:00,1.76135,1.76175,1.75545,1.758,9859122516.0
2008-10-02 15:00:00,1.7579,1.7617,1.7576,1.76025,6813699986.0
2008-10-02 15:15:00,1.7603,1.7603,1.75705,1.7577,5220100000.0
2008-10-02 15:30:00,1.7577,1.76195,1.75715,1.7616,5052100000.0
2008-10-02 15:45:00,1.76155,1.76185,1.75765,1.75795,4936199999.0
2008-10-02 16:00:00,1.75805,1.7616,1.758,1.75845,4386099998.0
2008-10-02 16:15:00,1.75845,1.76165,1.758,1.76105,7459800013.0
2008-10-02 16:30:00,1.7611,1.76155,1.75865,1.7611,6596600001.0
2008-10-02 16:45:00,1.761,1.7612,1.75745,1.7582,4337500001.0
2008-10-02 17:00:00,1.7582,1.75865,1.755,1.7582,5530499988.0
2008-10-02 17:15:00,1.75825,1.76035,1.75655,1.75985,5150500000.0
2008-10-02 17:30:00,1.75985,1.7615,1.7596,1.76135,8749700004.0
2008-10-02 17:45:00,1.76135,1.7654,1.7612,1.7652,8372900000.0
2008-10-02 18:00:00,1.7652,1.76785,1.7625,1.76325,11196200017.0
2008-10-02 18:15:00,1.76325,1.7652,1.76265,1.7629,10542400004.0
2008-10-02 18:30:00,1.76285,1.76735,1.76255,1.76675,8679400002.0
2008-10-02 18:45:00,1.7668,1.7685,1.7655,1.76575,7302700001.0
2008-10-02 19:00:00,1.76575,1.76665,1.7651,1.76625,2984700005.0
2008-10-02 19:15:00,1.76625,1.7667,1.7651,1.7657,3731000003.0
2008-10-02 19:30:00,1.76575,1.76585,1.7653,1.7655,2993300000.0
2008-10-02 19:45:00,1.7655,1.7661,1.76525,1.7654,2051700000.0
2008-10-02 20:00:00,1.7654,1.76615,1.7652,1.7653,3035800006.0
2008-10-02 20:15:00,1.7653,1.76585,1.7651,1.7656,2798600000.0
2008-10-02 20:30:00,1.7656,1.76585,1.76525,1.7654,1613500000.0
2008-10-02 20:45:00,1.7654,1.7655,1.76515,1.76525,1038200000.0
2008-10-02 21:00:00,1.76525,1.7657,1.7651,1.76535,2239299998.0
2008-10-02 21:15:00,1.76535,1.7658,1.76505,1.7652,2336000003.0
2008-10-02 21:30:00,1.7652,1.76545,1.76125,1.7618,5047300002.0
2008-10-02 21:45:00,1.7618,1.7621,1.7611,1.7616,2770600003.0
2008-10-02 22:00:00,1.7616,1.76245,1.76055,1.7608,3443600007.0
2008-10-02 22:15:00,1.7609,1.76245,1.75945,1.7611,3328500001.0
2008-10-02 22:30:00,1.7612,1.76435,1.7611,1.7638,3192100013.0
2008-10-02 22:45:00,1.7638,1.7642,1.763,1.7637,3335400006.0
2008-10-02 23:00:00,1.7636,1.7644,1.76275,1.7642,4040300004.0
2008-10-02 23:15:00,1.76435,1.76525,1.764,1.7641,3144299998.0
2008-10-02 23:30:00,1.7643,1.7648,1.76366,1.7644,1120200001.0
2008-10-02 23:45:00,1.7644,1.76466,1.7625,1.7625,2332900023.0
2008-10-03 00:00:00,1.7625,1.7626,1.76125,1.7614,2604000001.0
2008-10-03 00:15:00,1.7614,1.76145,1.7601,1.761,1688400010.0
2008-10-03 00:30:00,1.76115,1.76225,1.76115,1.76195,471800000.0
2008-10-03 00:45:00,1.76195,1.76425,1.7619,1.76395,854399999.0
2008-10-03 01:00:00,1.76395,1.764,1.76195,1.7637,4135199997.0
2008-10-03 01:15:00,1.7637,1.7643,1.7637,1.7642,5111300055.0
2008-10-03 01:30:00,1.76425,1.76425,1.7632,1.7632,2017800007.0
2008-10-03 01:45:00,1.7632,1.76345,1.7614,1.7631,2267599999.0
2008-10-03 02:00:00,1.7631,1.7646,1.7631,1.76445,1840599998.0
2008-10-03 02:15:00,1.7645,1.76525,1.7635,1.7637,2927600000.0
2008-10-03 02:30:00,1.76375,1.76495,1.76346,1.7646,1059700003.0
2008-10-03 02:45:00,1.7646,1.7657,1.7644,1.76515,692700000.0
2008-10-03 03:00:00,1.7652,1.7653,1.7642,1.765,637600000.0
2008-10-03 03:15:00,1.765,1.7666,1.76445,1.766,1831800000.0
2008-10-03 03:30:00,1.76615,1.7692,1.766,1.76905,1882200010.0
2008-10-03 03:45:00,1.76905,1.76975,1.7678,1.7682,923000003.0
2008-10-03 04:00:00,1.7683,1.76885,1.76715,1.7677,2056399999.0
2008-10-03 04:15:00,1.76733,1.7694,1.7671,1.7692,1988399980.0
2008-10-03 04:30:00,1.7692,1.7692,1.7681,1.76877,714800000.0
2008-10-03 04:45:00,1.7688,1.76885,1.76776,1.7684,1526100050.0
2008-10-03 05:00:00,1.76845,1.7689,1.76625,1.76705,1940300033.0
2008-10-03 05:15:00,1.76705,1.76825,1.76705,1.7674,1256000002.0
2008-10-03 05:30:00,1.7674,1.7683,1.7669,1.76825,784999999.0
2008-10-03 05:45:00,1.76825,1.76855,1.76765,1.7684,292100000.0
2008-10-03 06:00:00,1.7684,1.771,1.7683,1.77075,2776200012.0
2008-10-03 06:15:00,1.7708,1.7725,1.7708,1.7724,1314100000.0
2008-10-03 06:30:00,1.7724,1.7724,1.771,1.7712,1021900000.0
2008-10-03 06:45:00,1.7712,1.77235,1.77095,1.77195,674700000.0
2008-10-03 07:00:00,1.772,1.7724,1.7716,1.77225,1875500001.0
2008-10-03 07:15:00,1.77225,1.7734,1.7722,1.7731,1650399994.0
2008-10-03 07:30:00,1.7731,1.7733,1.77205,1.77255,2678600001.0
2008-10-03 07:45:00,1.77265,1.7734,1.7711,1.773,1431999999.0
2008-10-03 08:00:00,1.77315,1.7734,1.7721,1.77265,2953599997.0
2008-10-03 08:15:00,1.77265,1.7727,1.7694,1.76995,3363199999.0
2008-10-03 08:30:00,1.76995,1.7716,1.7677,1.7677,4480600000.0
2008-10-03 08:45:00,1.7677,1.76845,1.7656,1.7665,5208599995.0
2008-10-03 09:00:00,1.7665,1.7676,1.7631,1.7655,6257000003.0
2008-10-03 09:15:00,1.7655,1.76555,1.7628,1.76495,7538899990.0
2008-10-03 09:30:00,1.765,1.7674,1.7647,1.76685,4661699996.0
2008-10-03 09:45:00,1.76685,1.76905,1.7667,1.7686,6898599999.0
2008-10-03 10:00:00,1.7686,1.7721,1.76835,1.7721,5492800023.0
2008-10-03 10:15:00,1.7723,1.7727,1.771,1.7722,5343800010.0
2008-10-03 10:30:00,1.77195,1.77195,1.76765,1.76795,5217029997.0
2008-10-03 10:45:00,1.76795,1.7692,1.7667,1.7683,4016729999.0
2008-10-03 11:00:00,1.76835,1.7689,1.7674,1.76885,2715200000.0
2008-10-03 11:15:00,1.76885,1.77125,1.76885,1.7703,4122100006.0
2008-10-03 11:30:00,1.77025,1.7721,1.76995,1.77035,3801700000.0
2008-10-03 11:45:00,1.77035,1.7704,1.7682,1.76875,4075900002.0
2008-10-03 12:00:00,1.7687,1.7688,1.766,1.7674,3638499998.0
2008-10-03 12:15:00,1.7674,1.7702,1.76735,1.7693,2592400004.0
2008-10-03 12:30:00,1.7693,1.77085,1.7675,1.7684,4280400002.0
2008-10-03 12:45:00,1.76845,1.77105,1.7681,1.77035,4092499994.0
2008-10-03 13:00:00,1.77035,1.7705,1.7687,1.76905,3536900001.0
2008-10-03 13:15:00,1.76905,1.7692,1.76575,1.7665,4280299997.0
2008-10-03 13:30:00,1.7665,1.7673,1.76565,1.76595,4091317999.0
2008-10-03 13:45:00,1.766,1.76715,1.76585,1.76625,5627499989.0
2008-10-03 14:00:00,1.7662,1.76785,1.76565,1.76585,3111700000.0
2008-10-03 14:15:00,1.76585,1.7688,1.7654,1.7686,6339099999.0
2008-10-03 14:30:00,1.7686,1.7705,1.76385,1.7652,8712299997.0
2008-10-03 14:45:00,1.7651,1.7651,1.7564,1.7564,6084460003.0
2008-10-03 15:00:00,1.7564,1.7634,1.7558,1.75945,7581100002.0
2008-10-03 15:15:00,1.75945,1.7607,1.75795,1.7603,9325000003.0
2008-10-03 15:30:00,1.7603,1.76685,1.75915,1.76515,11498600011.0
2008-10-03 15:45:00,1.7651,1.76565,1.7631,1.7647,11710300001.0
2008-10-03 16:00:00,1.7647,1.76715,1.7642,1.7647,10527499999.0
2008-10-03 16:15:00,1.7646,1.7691,1.7641,1.7688,12941100005.0
2008-10-03 16:30:00,1.7688,1.7758,1.76875,1.77465,5918600001.0
2008-10-03 16:45:00,1.77465,1.7785,1.7743,1.77485,5892800003.0
2008-10-03 17:00:00,1.77485,1.77655,1.7723,1.77305,7129200001.0
2008-10-03 17:15:00,1.77305,1.7747,1.7723,1.7728,6161100010.0
2008-10-03 17:30:00,1.7728,1.7781,1.7724,1.77535,6920899998.0
2008-10-03 17:45:00,1.77535,1.77565,1.7733,1.77415,4531700001.0
2008-10-03 18:00:00,1.7742,1.77875,1.7739,1.77845,6941900005.0
2008-10-03 18:15:00,1.77845,1.77875,1.77465,1.7758,4825100005.0
2008-10-03 18:30:00,1.7758,1.77805,1.77375,1.77425,2471399974.0
2008-10-03 18:45:00,1.77425,1.7755,1.77315,1.77315,3632399994.0
2008-10-03 19:00:00,1.7734,1.7757,1.771,1.7755,2222200000.0
2008-10-03 19:15:00,1.77545,1.7796,1.77385,1.7785,4838299996.0
2008-10-03 19:30:00,1.77875,1.78045,1.7739,1.77425,4992899932.0
2008-10-03 19:45:00,1.7741,1.7813,1.7741,1.7808,2220300000.0
2008-10-03 20:00:00,1.78085,1.78385,1.78015,1.78265,2130700007.0
2008-10-03 20:15:00,1.7825,1.7829,1.77825,1.77915,1688300007.0
2008-10-03 20:30:00,1.77915,1.77925,1.7758,1.77765,2389600000.0
2008-10-03 20:45:00,1.7775,1.7792,1.77685,1.7774,1288000000.0
2008-10-03 21:00:00,1.7775,1.7777,1.77485,1.77605,1810199984.0
2008-10-03 21:15:00,1.77605,1.7763,1.77425,1.7748,1618600001.0
2008-10-03 21:30:00,1.77485,1.776,1.7734,1.7737,2003900000.0
2008-10-03 21:45:00,1.7737,1.7754,1.77305,1.7748,3437300034.0
2008-10-03 22:00:00,1.7749,1.7751,1.7734,1.77435,534900000.0
2008-10-03 22:15:00,1.7744,1.77545,1.77385,1.7754,941800000.0
2008-10-03 22:30:00,1.77545,1.77595,1.77325,1.77355,1487200012.0
2008-10-03 22:45:00,1.7735,1.7735,1.771,1.7712,3747000004.0
2008-10-06 00:00:00,1.7624,1.7654,1.7617,1.7632,7481999985.0
2008-10-06 00:15:00,1.7633,1.7663,1.7631,1.7661,7481999985.0
2008-10-06 00:30:00,1.766,1.7673,1.7649,1.7672,7481999985.0
2008-10-06 00:45:00,1.7671,1.7672,1.7646,1.765,6484399987.0
2008-10-06 01:00:00,1.7653,1.7694,1.7645,1.7691,7481999985.0
2008-10-06 01:15:00,1.769,1.7695,1.7674,1.7681,7481999985.0
2008-10-06 01:30:00,1.768,1.7685,1.7655,1.7668,7481999985.0
2008-10-06 01:45:00,1.7672,1.7672,1.7624,1.7658,7481999985.0
2008-10-06 02:00:00,1.7657,1.7677,1.7645,1.7657,8783199997.0
2008-10-06 02:15:00,1.7657,1.7657,1.7636,1.7641,5606500009.0
2008-10-06 02:30:00,1.76415,1.7663,1.7641,1.7661,3673199990.0
2008-10-06 02:45:00,1.7661,1.76625,1.76415,1.7649,7819299949.0
2008-10-06 03:00:00,1.765,1.765,1.76359,1.7647,1173799991.0
2008-10-06 03:15:00,1.7647,1.7663,1.76465,1.7654,2329299973.0
2008-10-06 03:30:00,1.7654,1.7654,1.76363,1.7642,1432400008.0
2008-10-06 03:45:00,1.76425,1.7661,1.7641,1.7657,1069000003.0
2008-10-06 04:00:00,1.7657,1.7657,1.76356,1.7644,1779000001.0
2008-10-06 04:15:00,1.7644,1.76466,1.76298,1.7639,1066999999.0
2008-10-06 04:30:00,1.764,1.7647,1.76327,1.7647,1545499994.0
2008-10-06 04:45:00,1.7647,1.7647,1.76235,1.7625,7835200003.0
2008-10-06 05:00:00,1.7625,1.76335,1.76145,1.7619,1851800003.0
2008-10-06 05:15:00,1.7619,1.7619,1.75945,1.7596,2604800000.0
2008-10-06 05:30:00,1.7596,1.7597,1.75882,1.75911,568900001.0
2008-10-06 05:45:00,1.75899,1.7598,1.7576,1.7598,5218599956.0
2008-10-06 06:00:00,1.7598,1.76085,1.7571,1.7574,5452200004.0
2008-10-06 06:15:00,1.7574,1.7586,1.7569,1.7586,2333199995.0
2008-10-06 06:30:00,1.7584,1.7584,1.75668,1.7576,2963000002.0
2008-10-06 06:45:00,1.7576,1.75965,1.7565,1.75875,2914399985.0
2008-10-06 07:00:00,1.7588,1.75975,1.7577,1.7579,4015899987.0
2008-10-06 07:15:00,1.7579,1.7583,1.7573,1.7581,2391900004.0
2008-10-06 07:30:00,1.7581,1.7581,1.75705,1.7571,3637000003.0
2008-10-06 07:45:00,1.7572,1.7599,1.7572,1.7581,3951800003.0
2008-10-06 08:00:00,1.7581,1.7596,1.7576,1.75785,5554700005.0
2008-10-06 08:15:00,1.7579,1.75805,1.7567,1.7571,2766999995.0
2008-10-06 08:30:00,1.7571,1.75765,1.7555,1.7574,6307899997.0
2008-10-06 08:45:00,1.75745,1.76035,1.7566,1.7567,7201200015.0
2008-10-06 09:00:00,1.7567,1.75815,1.75515,1.7572,6942899992.0
2008-10-06 09:15:00,1.7572,1.7584,1.7556,1.7579,6576700025.0
2008-10-06 09:30:00,1.7579,1.7583,1.75695,1.75825,6167299996.0
2008-10-06 09:45:00,1.75825,1.7595,1.7571,1.75775,6915900017.0
2008-10-06 10:00:00,1.75775,1.76005,1.7554,1.7555,8871999985.0
2008-10-06 10:15:00,1.75555,1.75805,1.7515,1.7564,10010000065.0
2008-10-06 10:30:00,1.7565,1.7595,1.7565,1.75765,8078999992.0
2008-10-06 10:45:00,1.7576,1.75805,1.7561,1.7565,7418099997.0
2008-10-06 11:00:00,1.75655,1.7586,1.7549,1.7578,8104500017.0
2008-10-06 11:15:00,1.7578,1.7597,1.75615,1.7574,8803800007.0
2008-10-06 11:30:00,1.75745,1.7588,1.75695,1.7587,5790699996.0
2008-10-06 11:45:00,1.7587,1.7591,1.7578,1.7585,8150700024.0
2008-10-06 12:00:00,1.75845,1.75875,1.75525,1.7579,5801099994.0
2008-10-06 12:15:00,1.7579,1.7601,1.7576,1.7589,6139499993.0
2008-10-06 12:30:00,1.7589,1.7608,1.75715,1.75765,9626899988.0
2008-10-06 12:45:00,1.7577,1.7592,1.75645,1.7574,6431800002.0
2008-10-06 13:00:00,1.7574,1.75845,1.75635,1.75755,7258300022.0
2008-10-06 13:15:00,1.75755,1.7592,1.757,1.7588,6937499983.0
2008-10-06 13:30:00,1.7588,1.759,1.757,1.7576,6244800005.0
2008-10-06 13:45:00,1.75765,1.7609,1.757,1.75955,6823800005.0
2008-10-06 14:00:00,1.7596,1.764,1.7591,1.764,7964999988.0
2008-10-06 14:15:00,1.76405,1.76495,1.76055,1.7612,10279700025.0
2008-10-06 14:30:00,1.7612,1.7614,1.7581,1.759,8634700000.0
2008-10-06 14:45:00,1.759,1.7605,1.75735,1.7574,6727099993.0
2008-10-06 15:00:00,1.7574,1.7577,1.75505,1.75605,11089000021.0
2008-10-06 15:15:00,1.75605,1.7566,1.75165,1.7552,8287899987.0
2008-10-06 15:30:00,1.7552,1.7559,1.753,1.7541,8578099997.0
2008-10-06 15:45:00,1.7541,1.7545,1.75185,1.75235,7463999994.0
2008-10-06 16:00:00,1.7523,1.7528,1.7422,1.7424,12786639992.0
2008-10-06 16:15:00,1.7424,1.7425,1.7347,1.73815,11713509945.0
2008-10-06 16:30:00,1.7381,1.7422,1.73645,1.7371,7358500010.0
2008-10-06 16:45:00,1.7371,1.74175,1.73355,1.73355,8020850013.0
2008-10-06 17:00:00,1.7337,1.7381,1.73345,1.7364,9253300001.0
2008-10-06 17:15:00,1.7364,1.73995,1.73465,1.73625,7206499993.0
2008-10-06 17:30:00,1.73625,1.7388,1.73615,1.73875,5698900011.0
2008-10-06 17:45:00,1.7387,1.7408,1.73745,1.7375,6454774988.0
2008-10-06 18:00:00,1.73745,1.7407,1.73675,1.73875,5726799993.0
2008-10-06 18:15:00,1.7387,1.74155,1.7384,1.7408,6727600006.0
2008-10-06 18:30:00,1.7409,1.74135,1.7384,1.73935,3347800004.0
2008-10-06 18:45:00,1.73945,1.74125,1.73945,1.74105,3602399999.0
2008-10-06 19:00:00,1.741,1.7413,1.7396,1.74075,4435499995.0
2008-10-06 19:15:00,1.74075,1.7411,1.73855,1.73995,2705200000.0
2008-10-06 19:30:00,1.7398,1.74015,1.73685,1.7388,3104099996.0
2008-10-06 19:45:00,1.7388,1.7394,1.737,1.73755,3761099997.0
2008-10-06 20:00:00,1.73755,1.73885,1.7372,1.7383,4269800007.0
2008-10-06 20:15:00,1.7383,1.73955,1.7354,1.73655,3488200001.0
2008-10-06 20:30:00,1.73655,1.7386,1.73545,1.7378,4775500005.0
2008-10-06 20:45:00,1.7378,1.7391,1.73705,1.73855,2568900000.0
2008-10-06 21:00:00,1.73855,1.73915,1.7375,1.7391,2260100000.0
2008-10-06 21:15:00,1.7391,1.74325,1.73675,1.7426,3695200000.0
2008-10-06 21:30:00,1.7426,1.7464,1.74155,1.7433,5889000014.0
2008-10-06 21:45:00,1.7433,1.7466,1.74325,1.7463,4477200019.0
2008-10-06 22:00:00,1.7463,1.7465,1.74325,1.74415,3922099994.0
2008-10-06 22:15:00,1.7442,1.74585,1.74385,1.7447,3329299992.0
2008-10-06 22:30:00,1.7447,1.74495,1.74325,1.74465,3019200011.0
2008-10-06 22:45:00,1.7449,1.7456,1.7429,1.7438,3380799974.0
2008-10-06 23:00:00,1.7438,1.74555,1.74195,1.74195,4023099971.0
2008-10-06 23:15:00,1.7421,1.74415,1.74199,1.7438,447200000.0
2008-10-06 23:30:00,1.7438,1.7438,1.74275,1.7429,368400000.0
2008-10-06 23:45:00,1.74355,1.7444,1.7427,1.7429,3581799921.0
2008-10-07 00:00:00,1.7429,1.7439,1.7429,1.7439,2185399997.0
2008-10-07 00:15:00,1.7437,1.7444,1.7434,1.7441,1124399998.0
2008-10-07 00:30:00,1.7443,1.7444,1.7431,1.7432,4038399980.0
2008-10-07 00:45:00,1.7432,1.7432,1.7408,1.7429,1934900031.0
2008-10-07 01:00:00,1.7429,1.7449,1.7423,1.7449,729000000.0
2008-10-07 01:15:00,1.7449,1.7449,1.74145,1.7425,1387699979.0
2008-10-07 01:30:00,1.7425,1.7441,1.7425,1.7429,1129799999.0
2008-10-07 01:45:00,1.7429,1.74365,1.74205,1.7422,1970599998.0
2008-10-07 02:00:00,1.7422,1.7451,1.7422,1.7447,1811499990.0
2008-10-07 02:15:00,1.7448,1.7473,1.7448,1.7471,3968100030.0
2008-10-07 02:30:00,1.74705,1.7471,1.7455,1.7457,1144900000.0
2008-10-07 02:45:00,1.7458,1.7459,1.74255,1.7429,3014200000.0
2008-10-07 03:00:00,1.7429,1.7437,1.74085,1.74305,1727199994.0
2008-10-07 03:15:00,1.743,1.743,1.7415,1.74255,1563600000.0
2008-10-07 03:30:00,1.7427,1.7453,1.74255,1.7435,1046900001.0
2008-10-07 03:45:00,1.7435,1.7437,1.7413,1.7417,1965799997.0
2008-10-07 04:00:00,1.7417,1.7437,1.7415,1.7433,1102400000.0
2008-10-07 04:15:00,1.7435,1.7437,1.74225,1.743,1033900000.0
2008-10-07 04:30:00,1.7429,1.74375,1.74255,1.7436,1060200000.0
2008-10-07 04:45:00,1.7434,1.7449,1.7434,1.74445,1444499994.0
2008-10-07 05:00:00,1.74445,1.7463,1.7437,1.74625,1563199994.0
2008-10-07 05:15:00,1.74645,1.7469,1.7451,1.74615,2149350004.0
2008-10-07 05:30:00,1.74615,1.75,1.74285,1.7499,4671899963.0
2008-10-07 05:45:00,1.74985,1.75795,1.7491,1.7562,4783699994.0
2008-10-07 06:00:00,1.75635,1.7614,1.7551,1.76055,3002500000.0
2008-10-07 06:15:00,1.76075,1.76265,1.75755,1.76,2727700000.0
2008-10-07 06:30:00,1.7601,1.7641,1.7601,1.7616,3711899991.0
2008-10-07 06:45:00,1.7616,1.7616,1.7518,1.75575,3205800003.0
2008-10-07 07:00:00,1.7557,1.7557,1.75185,1.7551,2196100001.0
2008-10-07 07:15:00,1.7551,1.7553,1.75225,1.7541,1733200009.0
2008-10-07 07:30:00,1.7541,1.7558,1.7528,1.7554,3418499996.0
2008-10-07 07:45:00,1.7554,1.7558,1.7484,1.7503,5825600006.0
2008-10-07 08:00:00,1.7503,1.7534,1.7497,1.753,4440900006.0
2008-10-07 08:15:00,1.7531,1.7573,1.753,1.7548,6096899988.0
2008-10-07 08:30:00,1.7548,1.7548,1.74985,1.75395,4890100007.0
2008-10-07 08:45:00,1.75395,1.75525,1.75195,1.7527,3373000002.0
2008-10-07 09:00:00,1.7527,1.75305,1.74955,1.7502,3498000000.0
2008-10-07 09:15:00,1.75015,1.75395,1.7501,1.7536,3029200002.0
2008-10-07 09:30:00,1.75365,1.75475,1.75065,1.751,4774900007.0
2008-10-07 09:45:00,1.75105,1.75295,1.74405,1.7445,4928700002.0
2008-10-07 10:00:00,1.7445,1.7461,1.7345,1.7345,7427199993.0
2008-10-07 10:15:00,1.7345,1.7386,1.73175,1.7359,5578899999.0
2008-10-07 10:30:00,1.7359,1.73905,1.7335,1.7369,4475900001.0
2008-10-07 10:45:00,1.7369,1.7403,1.73615,1.73775,4092200001.0
2008-10-07 11:00:00,1.7379,1.7405,1.73615,1.73855,4634599998.0
2008-10-07 11:15:00,1.73855,1.7392,1.7368,1.73815,4609100001.0
2008-10-07 11:30:00,1.73815,1.74165,1.7378,1.7401,6013399996.0
2008-10-07 11:45:00,1.7401,1.7422,1.74,1.74195,4793100003.0
2008-10-07 12:00:00,1.74195,1.74265,1.74045,1.74165,5163499999.0
2008-10-07 12:15:00,1.7416,1.7432,1.7406,1.7426,5850999998.0
2008-10-07 12:30:00,1.7426,1.7445,1.7421,1.7421,4700999514.0
2008-10-07 12:45:00,1.7421,1.745,1.74145,1.7416,5203800002.0
2008-10-07 13:00:00,1.7417,1.74495,1.7417,1.7444,5064820986.0
2008-10-07 13:15:00,1.74445,1.7454,1.7431,1.74525,4350040001.0
2008-10-07 13:30:00,1.74535,1.7469,1.7447,1.74645,5126799999.0
2008-10-07 13:45:00,1.74645,1.75245,1.74645,1.7519,4091623001.0
2008-10-07 14:00:00,1.75195,1.7542,1.7519,1.7532,3970900001.0
2008-10-07 14:15:00,1.7532,1.7537,1.746,1.7467,5462522499.0
2008-10-07 14:30:00,1.74675,1.7533,1.7467,1.75195,4945019999.0
2008-10-07 14:45:00,1.752,1.75225,1.74925,1.75015,4520500000.0
2008-10-07 15:00:00,1.75015,1.7591,1.75015,1.75715,6485699988.0
2008-10-07 15:15:00,1.75715,1.76175,1.7545,1.7612,5420200004.0
2008-10-07 15:30:00,1.76095,1.76575,1.76015,1.76155,5002300000.0
2008-10-07 15:45:00,1.76155,1.76195,1.75685,1.75945,3970700002.0
2008-10-07 16:00:00,1.75945,1.7628,1.75915,1.7615,4223000001.0
2008-10-07 16:15:00,1.7615,1.7634,1.76055,1.76105,4196900000.0
2008-10-07 16:30:00,1.76105,1.76165,1.7564,1.75665,6283999988.0
2008-10-07 16:45:00,1.75665,1.76305,1.7563,1.75995,5946199999.0
2008-10-07 17:00:00,1.76005,1.761,1.7538,1.7548,6023300001.0
2008-10-07 17:15:00,1.75485,1.7583,1.75395,1.7567,5372900004.0
2008-10-07 17:30:00,1.7566,1.7588,1.75585,1.75675,4457800000.0
2008-10-07 17:45:00,1.7567,1.76015,1.7551,1.7588,4617899999.0
2008-10-07 18:00:00,1.7588,1.75935,1.75715,1.7578,3367200000.0
2008-10-07 18:15:00,1.75785,1.75785,1.75245,1.753,3566100000.0
2008-10-07 18:30:00,1.753,1.7535,1.74775,1.7479,2609700001.0
2008-10-07 18:45:00,1.7479,1.7504,1.74655,1.7504,3319599999.0
2008-10-07 19:00:00,1.75035,1.754,1.75035,1.7509,4589599992.0
2008-10-07 19:15:00,1.7506,1.75085,1.74495,1.74535,2996700000.0
2008-10-07 19:30:00,1.74515,1.74695,1.7446,1.7453,2557100016.0
2008-10-07 19:45:00,1.7453,1.74595,1.743,1.74385,3296700006.0
2008-10-07 20:00:00,1.74395,1.7487,1.74285,1.7483,3547399979.0
2008-10-07 20:15:00,1.7483,1.7514,1.7467,1.75005,2766300002.0
2008-10-07 20:30:00,1.75005,1.752,1.7499,1.75106,1234600001.0
2008-10-07 20:45:00,1.75125,1.7559,1.74975,1.7505,3112900003.0
2008-10-07 21:00:00,1.75055,1.751,1.74865,1.7504,1738799990.0
2008-10-07 21:15:00,1.7504,1.7504,1.749,1.74915,1872000006.0
2008-10-07 21:30:00,1.74915,1.75005,1.74895,1.74925,1289700001.0
2008-10-07 21:45:00,1.74935,1.7494,1.7462,1.74825,2270700005.0
2008-10-07 22:00:00,1.74825,1.74855,1.74675,1.747,2374900000.0
2008-10-07 22:15:00,1.74705,1.7481,1.7459,1.74645,2642100005.0
2008-10-07 22:30:00,1.7465,1.7474,1.74645,1.7467,1551074981.0
2008-10-07 22:45:00,1.7467,1.74695,1.7453,1.7455,1866799966.0
2008-10-07 23:00:00,1.7453,1.74655,1.7452,1.7464,1785699998.0
2008-10-07 23:15:00,1.7464,1.7481,1.74615,1.747,1162100004.0
2008-10-07 23:30:00,1.74705,1.7513,1.74705,1.7511,902500002.0
2008-10-07 23:45:00,1.75064,1.75405,1.75064,1.7515,2271700005.0
2008-10-08 00:00:00,1.7515,1.75167,1.7487,1.7509,3065899993.0
2008-10-08 00:15:00,1.7509,1.7517,1.74925,1.7498,1972600000.0
2008-10-08 00:30:00,1.7498,1.7504,1.748,1.7482,949799998.0
2008-10-08 00:45:00,1.74815,1.74815,1.74495,1.7451,7738500042.0
2008-10-08 01:00:00,1.7451,1.7456,1.7434,1.7435,3775199966.0
2008-10-08 01:15:00,1.7435,1.7451,1.74275,1.7429,1963100000.0
2008-10-08 01:30:00,1.7429,1.74365,1.74229,1.7429,5333499997.0
2008-10-08 01:45:00,1.743,1.7462,1.74249,1.7461,1658599998.0
2008-10-08 02:00:00,1.7461,1.74625,1.74375,1.74465,2413899995.0
2008-10-08 02:15:00,1.74465,1.7471,1.7446,1.747,4489100026.0
2008-10-08 02:30:00,1.7471,1.7477,1.74588,1.74745,1770000000.0
2008-10-08 02:45:00,1.7475,1.74805,1.74645,1.7479,3382200007.0
2008-10-08 03:00:00,1.7479,1.75105,1.7472,1.75095,1814300003.0
2008-10-08 03:15:00,1.75095,1.7514,1.7501,1.7509,2625800004.0
2008-10-08 03:30:00,1.7509,1.7509,1.74895,1.75075,1776800006.0
2008-10-08 03:45:00,1.75075,1.7518,1.74952,1.7515,2318299995.0
2008-10-08 04:00:00,1.75145,1.7515,1.75025,1.7507,5076400021.0
2008-10-08 04:15:00,1.7507,1.751,1.74982,1.7505,3977999976.0
2008-10-08 04:30:00,1.7505,1.75235,1.75045,1.7518,3332800015.0
2008-10-08 04:45:00,1.7518,1.7522,1.75123,1.7519,8547200006.0
2008-10-08 05:00:00,1.7519,1.75235,1.7515,1.7515,1499799991.0
2008-10-08 05:15:00,1.7515,1.7524,1.75125,1.752,2647100025.0
2008-10-08 05:30:00,1.752,1.75225,1.7517,1.75205,384400000.0
2008-10-08 05:45:00,1.752,1.7524,1.75105,1.7515,2608600001.0
2008-10-08 06:00:00,1.75155,1.75395,1.7515,1.7531,3500799999.0
2008-10-08 06:15:00,1.7532,1.7557,1.7532,1.75475,1589000000.0
2008-10-08 06:30:00,1.75475,1.75955,1.75475,1.75605,4288000014.0
2008-10-08 06:45:00,1.75605,1.7562,1.75125,1.75495,4906899989.0
2008-10-08 07:00:00,1.75495,1.7552,1.74875,1.7509,1834699999.0
2008-10-08 07:15:00,1.7509,1.75145,1.7459,1.74915,3011900003.0
2008-10-08 07:30:00,1.74925,1.7519,1.74355,1.7464,3291000004.0
2008-10-08 07:45:00,1.7464,1.7469,1.74305,1.7444,4172200011.0
2008-10-08 08:00:00,1.7444,1.74515,1.7429,1.74515,5100999963.0
2008-10-08 08:15:00,1.74525,1.7472,1.7435,1.7466,3510600001.0
2008-10-08 08:30:00,1.7466,1.75875,1.74635,1.7582,4802999995.0
2008-10-08 08:45:00,1.75825,1.76115,1.7517,1.7528,4193000001.0
2008-10-08 09:00:00,1.7528,1.76555,1.75145,1.7631,4780399998.0
2008-10-08 09:15:00,1.76315,1.7654,1.75545,1.75545,5391699991.0
2008-10-08 09:30:00,1.75545,1.7561,1.75205,1.75395,4452099996.0
2008-10-08 09:45:00,1.75415,1.7547,1.7495,1.7495,12676999951.0
2008-10-08 10:00:00,1.7497,1.7536,1.7497,1.7531,30710999850.0
2008-10-08 10:15:00,1.753,1.7566,1.7517,1.7524,30710999850.0
2008-10-08 10:30:00,1.7523,1.7546,1.7506,1.7511,30710999850.0
2008-10-08 10:45:00,1.7512,1.7542,1.7511,1.7529,23421239802.0
2008-10-08 11:00:00,1.7528,1.7546,1.7513,1.7519,22288619798.0
2008-10-08 11:15:00,1.752,1.754,1.7449,1.7457,31946099910.0
2008-10-08 11:30:00,1.7459,1.7472,1.7417,1.7426,31946099910.0
2008-10-08 11:45:00,1.7424,1.7469,1.741,1.745,31946099910.0
2008-10-08 12:00:00,1.7449,1.7453,1.7409,1.7442,31946099910.0
2008-10-08 12:15:00,1.7444,1.7461,1.743,1.7457,31459659932.0
2008-10-08 12:30:00,1.7459,1.7479,1.7453,1.7464,24649500240.0
2008-10-08 12:45:00,1.7463,1.7465,1.7432,1.7439,24649500240.0
2008-10-08 13:00:00,1.7436,1.7553,1.7434,1.751,24649500240.0
2008-10-08 13:15:00,1.7514,1.755,1.751,1.7538,24649500240.0
2008-10-08 13:30:00,1.7539,1.7549,1.7494,1.7504,24649500240.0
2008-10-08 13:45:00,1.7506,1.7544,1.7491,1.7534,24649500240.0
2008-10-08 14:00:00,1.7533,1.759,1.753,1.7583,24649500240.0
2008-10-08 14:15:00,1.7584,1.7589,1.752,1.752,24649500240.0
2008-10-08 14:30:00,1.7522,1.7533,1.75,1.7512,24649500240.0
2008-10-08 14:45:00,1.7513,1.7513,1.7453,1.7459,24649500240.0
2008-10-08 15:00:00,1.7458,1.7458,1.7407,1.7442,24649500240.0
2008-10-08 15:15:00,1.7441,1.7444,1.7411,1.7412,24649500240.0
2008-10-08 15:30:00,1.7411,1.7442,1.7385,1.7438,24649500240.0
2008-10-08 15:45:00,1.7437,1.744,1.7372,1.7387,24649500240.0
2008-10-08 16:00:00,1.7382,1.7394,1.7356,1.7364,24649500240.0
2008-10-08 16:15:00,1.7363,1.7392,1.7353,1.7371,24649500240.0
2008-10-08 16:30:00,1.7372,1.7422,1.7347,1.7352,24649500240.0
2008-10-08 16:45:00,1.7353,1.7363,1.7326,1.7331,24649500240.0
2008-10-08 17:00:00,1.733,1.7339,1.7307,1.7307,24649500240.0
2008-10-08 17:15:00,1.7304,1.7325,1.7295,1.7299,24649500240.0
2008-10-08 17:30:00,1.7298,1.7302,1.7276,1.7284,24649500240.0
2008-10-08 17:45:00,1.7283,1.731,1.7274,1.7307,24649500240.0
2008-10-08 18:00:00,1.7308,1.7322,1.7298,1.732,24649500240.0
2008-10-08 18:15:00,1.7318,1.732,1.7271,1.7277,24649500240.0
2008-10-08 18:30:00,1.7279,1.7303,1.7269,1.727,24649500240.0
2008-10-08 18:45:00,1.7271,1.7292,1.7261,1.7287,22512900072.0
2008-10-08 19:00:00,1.7286,1.7335,1.7284,1.7316,23065999955.0
2008-10-08 19:15:00,1.7317,1.7335,1.7305,1.7315,30582000225.0
2008-10-08 19:30:00,1.73135,1.7318,1.7291,1.7313,31081799931.0
2008-10-08 19:45:00,1.7314,1.7318,1.7291,1.7306,31117499910.0
2008-10-08 20:00:00,1.7305,1.733,1.7301,1.7303,26771899990.0
2008-10-08 20:15:00,1.73,1.7324,1.73,1.7308,16989299999.0
2008-10-08 20:30:00,1.7309,1.7325,1.7308,1.7308,19180499895.0
2008-10-08 20:45:00,1.7309,1.7312,1.7288,1.7289,24230199969.0
2008-10-08 21:00:00,1.72895,1.7302,1.727,1.7296,24386099960.0
2008-10-08 21:15:00,1.7295,1.7316,1.729,1.7294,19460200112.0
2008-10-08 21:30:00,1.7293,1.7311,1.7291,1.7307,24070400130.0
2008-10-08 21:45:00,1.73085,1.7313,1.7272,1.7275,23540300076.0
2008-10-08 22:00:00,1.7271,1.7293,1.7271,1.7286,17849800123.0
2008-10-08 22:15:00,1.7285,1.7296,1.7282,1.7293,17208199794.0
2008-10-08 22:30:00,1.72915,1.7301,1.72815,1.72985,17250100008.0
2008-10-08 22:45:00,1.7299,1.731,1.72925,1.7305,12315700065.0
2008-10-08 23:00:00,1.73015,1.73075,1.72895,1.7291,6732200049.0
2008-10-08 23:15:00,1.7291,1.72915,1.7263,1.72754,7062700014.0
2008-10-08 23:30:00,1.72735,1.7284,1.72575,1.72615,10145700120.0
2008-10-08 23:45:00,1.72615,1.7288,1.72605,1.72745,11712399952.0
2008-10-09 00:00:00,1.72745,1.7286,1.72685,1.727,8001799995.0
2008-10-09 00:15:00,1.7272,1.7285,1.7264,1.7268,10432999928.0
2008-10-09 00:30:00,1.72675,1.7272,1.72567,1.72645,3879700000.0
2008-10-09 00:45:00,1.7265,1.728,1.7261,1.7271,12143600029.0
2008-10-09 01:00:00,1.7271,1.72755,1.7259,1.726,6046900005.0
2008-10-09 01:15:00,1.726,1.7264,1.7225,1.7234,20594999925.0
2008-10-09 01:30:00,1.72355,1.72475,1.72355,1.72465,13804100023.0
2008-10-09 01:45:00,1.7243,1.72505,1.7217,1.7226,16014699872.0
2008-10-09 02:00:00,1.7223,1.7243,1.7217,1.7243,16472900019.0
2008-10-09 02:15:00,1.724,1.726,1.723,1.7254,16639599921.0
2008-10-09 02:30:00,1.7252,1.7259,1.7222,1.7224,19885900033.0
2008-10-09 02:45:00,1.7226,1.7233,1.7201,1.7204,26954300112.0
2008-10-09 03:00:00,1.7203,1.7219,1.717,1.7192,21497499942.0
2008-10-09 03:15:00,1.719,1.7201,1.7179,1.7189,16786899983.0
2008-10-09 03:30:00,1.71895,1.7229,1.71895,1.7229,20440399993.0
2008-10-09 03:45:00,1.72305,1.7263,1.7219,1.7249,16340100002.0
2008-10-09 04:00:00,1.7243,1.7252,1.7197,1.7235,17526199922.0
2008-10-09 04:15:00,1.7236,1.72725,1.7232,1.7263,16532299903.0
2008-10-09 04:30:00,1.7264,1.7319,1.7262,1.7305,19311100090.0
2008-10-09 04:45:00,1.7302,1.7308,1.7283,1.7286,15140700038.0
2008-10-09 05:00:00,1.72825,1.729,1.7272,1.7281,21273399838.0
2008-10-09 05:15:00,1.72815,1.7292,1.7279,1.7286,15566599952.0
2008-10-09 05:30:00,1.7286,1.7318,1.7273,1.73015,3389999986.0
2008-10-09 05:45:00,1.7305,1.7305,1.7285,1.729,16505100033.0
2008-10-09 06:00:00,1.7289,1.73,1.7264,1.72765,10332999999.0
2008-10-09 06:15:00,1.7276,1.7281,1.726,1.72675,13653600032.0
2008-10-09 06:30:00,1.72651,1.7273,1.72611,1.7267,11183999912.0
2008-10-09 06:45:00,1.7265,1.7272,1.7261,1.72615,9949000057.0
2008-10-09 07:00:00,1.7261,1.7267,1.721,1.7218,19875220086.0
2008-10-09 07:15:00,1.7217,1.7229,1.72,1.72065,16938619875.0
2008-10-09 07:30:00,1.721,1.7227,1.7206,1.7222,21354999910.0
2008-10-09 07:45:00,1.7223,1.7251,1.7217,1.72355,15200700107.0
2008-10-09 08:00:00,1.7237,1.7275,1.72335,1.7257,27414579817.0
2008-10-09 08:15:00,1.7258,1.7264,1.7214,1.7223,28501499805.0
2008-10-09 08:30:00,1.7224,1.7261,1.7223,1.7261,28217339805.0
2008-10-09 08:45:00,1.7264,1.7273,1.7245,1.7251,25769179997.0
2008-10-09 09:00:00,1.7252,1.7264,1.7242,1.7257,25243200165.0
2008-10-09 09:15:00,1.7259,1.7283,1.7256,1.7274,25243200165.0
2008-10-09 09:30:00,1.7272,1.7293,1.7259,1.7266,25243200165.0
2008-10-09 09:45:00,1.7264,1.7296,1.7257,1.7291,25243200165.0
2008-10-09 10:00:00,1.729,1.7313,1.7278,1.7305,25243200165.0
2008-10-09 10:15:00,1.7304,1.7352,1.7293,1.7322,25243200165.0
2008-10-09 10:30:00,1.7323,1.7337,1.731,1.7317,25243200165.0
2008-10-09 10:45:00,1.7316,1.7329,1.7312,1.7329,25243200165.0
2008-10-09 11:00:00,1.733,1.7339,1.7322,1.7337,25243200165.0
2008-10-09 11:15:00,1.7335,1.7346,1.7292,1.7346,25243200165.0
2008-10-09 11:30:00,1.7345,1.7349,1.7321,1.7329,25243200165.0
2008-10-09 11:45:00,1.7328,1.7375,1.7323,1.7358,25243200165.0
2008-10-09 12:00:00,1.7357,1.7382,1.7354,1.7356,25243200165.0
2008-10-09 12:15:00,1.7357,1.7365,1.7272,1.728,25243200165.0
2008-10-09 12:30:00,1.7282,1.7308,1.7281,1.7307,25243200165.0
2008-10-09 12:45:00,1.731,1.7313,1.729,1.7304,25243200165.0
2008-10-09 13:00:00,1.7306,1.7308,1.7253,1.7288,25243200165.0
2008-10-09 13:15:00,1.7286,1.7329,1.7283,1.7318,25243200165.0
2008-10-09 13:30:00,1.7317,1.7344,1.7316,1.7341,25243200165.0
2008-10-09 13:45:00,1.734,1.7366,1.734,1.7366,25243200165.0
2008-10-09 14:00:00,1.7365,1.7365,1.7321,1.7326,25243200165.0
2008-10-09 14:15:00,1.7325,1.7367,1.7324,1.7348,25243200165.0
2008-10-09 14:30:00,1.735,1.7364,1.7339,1.7344,25243200165.0
2008-10-09 14:45:00,1.7343,1.7352,1.7309,1.731,25243200165.0
2008-10-09 15:00:00,1.7311,1.7368,1.7306,1.7368,25243200165.0
2008-10-09 15:15:00,1.7369,1.7398,1.7362,1.7365,25243200165.0
2008-10-09 15:30:00,1.7364,1.7388,1.7353,1.738,25243200165.0
2008-10-09 15:45:00,1.7381,1.7385,1.7345,1.7351,25243200165.0
2008-10-09 16:00:00,1.7349,1.7386,1.7343,1.7348,25243200165.0
2008-10-09 16:15:00,1.7347,1.7348,1.7263,1.7279,25243200165.0
2008-10-09 16:30:00,1.728,1.7292,1.7231,1.7231,25243200165.0
2008-10-09 16:45:00,1.7233,1.7245,1.7211,1.7236,25243200165.0
2008-10-09 17:00:00,1.7239,1.7251,1.721,1.7224,25243200165.0
2008-10-09 17:15:00,1.7225,1.7237,1.7199,1.7205,25243200165.0
2008-10-09 17:30:00,1.7206,1.7241,1.7184,1.7241,25243200165.0
2008-10-09 17:45:00,1.7243,1.7243,1.7203,1.7221,25243200165.0
2008-10-09 18:00:00,1.722,1.7221,1.7153,1.7157,25243200165.0
2008-10-09 18:15:00,1.7162,1.7175,1.715,1.7172,25243200165.0
2008-10-09 18:30:00,1.7171,1.7201,1.717,1.71975,25467800045.0
2008-10-09 18:45:00,1.7197,1.7206,1.7178,1.7178,25688999970.0
2008-10-09 19:00:00,1.7177,1.7216,1.7175,1.7216,25688999970.0
2008-10-09 19:15:00,1.7217,1.7233,1.7213,1.7231,22514300160.0
2008-10-09 19:30:00,1.723,1.7246,1.7217,1.7244,21468100099.0
2008-10-09 19:45:00,1.7243,1.7257,1.7231,1.7234,15036000060.0
2008-10-09 20:00:00,1.7233,1.725,1.7232,1.7243,16932599918.0
2008-10-09 20:15:00,1.7241,1.7248,1.7225,1.7233,13525800001.0
2008-10-09 20:30:00,1.7234,1.7238,1.7191,1.7223,18080799894.0
2008-10-09 20:45:00,1.7199,1.7224,1.7196,1.7196,17092599946.0
2008-10-09 21:00:00,1.7195,1.7211,1.7193,1.7207,20428399958.0
2008-10-09 21:15:00,1.7207,1.7225,1.7153,1.7183,24275599923.0
2008-10-09 21:30:00,1.7186,1.719,1.7142,1.7144,24338999910.0
2008-10-09 21:45:00,1.7143,1.7147,1.7063,1.7079,24338999910.0
2008-10-09 22:00:00,1.7081,1.7088,1.7067,1.7072,24338999910.0
2008-10-09 22:15:00,1.7073,1.7117,1.7065,1.7088,24939699957.0
2008-10-09 22:30:00,1.7089,1.7123,1.7089,1.7101,24229699955.0
2008-10-09 22:45:00,1.7102,1.7105,1.70935,1.7097,14100600010.0
2008-10-09 23:00:00,1.7096,1.71,1.7065,1.7072,5419000116.0
2008-10-09 23:15:00,1.7071,1.7103,1.7061,1.7082,18059900028.0
2008-10-09 23:30:00,1.7081,1.7082,1.7065,1.7082,17050299973.0
2008-10-09 23:45:00,1.7084,1.7092,1.70725,1.7091,7748900048.0
2008-10-10 00:00:00,1.70905,1.7096,1.7073,1.7077,14243400023.0
2008-10-10 00:15:00,1.7077,1.7099,1.7077,1.7098,14059400005.0
2008-10-10 00:30:00,1.7097,1.7097,1.70715,1.7079,9730899947.0
2008-10-10 00:45:00,1.7082,1.7096,1.70616,1.7082,20792200031.0
2008-10-10 01:00:00,1.7081,1.709,1.7071,1.7084,12845600092.0
2008-10-10 01:15:00,1.7094,1.71,1.7069,1.7069,16610500139.0
2008-10-10 01:30:00,1.7077,1.7077,1.7037,1.7049,13806000150.0
2008-10-10 01:45:00,1.7048,1.7049,1.7013,1.7031,23570600091.0
2008-10-10 02:00:00,1.7025,1.7046,1.7018,1.7018,11166100028.0
2008-10-10 02:15:00,1.7016,1.704,1.7008,1.7032,10787700080.0
2008-10-10 02:30:00,1.7031,1.7034,1.70055,1.70131,12359299951.0
2008-10-10 02:45:00,1.7023,1.7031,1.7012,1.7015,9442299983.0
2008-10-10 03:00:00,1.7005,1.7055,1.7004,1.7045,9471100041.0
2008-10-10 03:15:00,1.7042,1.7073,1.7037,1.70575,16622999916.0
2008-10-10 03:30:00,1.70575,1.70575,1.7003,1.7012,13326399970.0
2008-10-10 03:45:00,1.70084,1.703,1.7004,1.7015,17421299996.0
2008-10-10 04:00:00,1.7017,1.7019,1.7001,1.7005,15194300030.0
2008-10-10 04:15:00,1.7004,1.7047,1.70005,1.7022,26809400061.0
2008-10-10 04:30:00,1.702,1.7026,1.7004,1.70075,22185300021.0
2008-10-10 04:45:00,1.7003,1.7015,1.69997,1.7013,11119199957.0
2008-10-10 05:00:00,1.7009,1.7016,1.6992,1.6998,17307199966.0
2008-10-10 05:15:00,1.6994,1.7027,1.69925,1.7016,24013399866.0
2008-10-10 05:30:00,1.7014,1.7031,1.6996,1.7001,10577250017.0
2008-10-10 05:45:00,1.7001,1.7018,1.6955,1.6955,18394000016.0
2008-10-10 06:00:00,1.6957,1.698,1.694,1.6943,23435499996.0
2008-10-10 06:15:00,1.6945,1.6945,1.6903,1.6907,20515200256.0
2008-10-10 06:30:00,1.6904,1.6942,1.6904,1.6921,13697960198.0
2008-10-10 06:45:00,1.6922,1.6922,1.6786,1.6834,27574800234.0
2008-10-10 07:00:00,1.6834,1.6874,1.6817,1.6844,17001519953.0
2008-10-10 07:15:00,1.6847,1.6879,1.6845,1.6866,11525200019.0
2008-10-10 07:30:00,1.6867,1.6883,1.68495,1.6875,22743839967.0
2008-10-10 07:45:00,1.6876,1.6883,1.6827,1.68565,15301840027.0
2008-10-10 08:00:00,1.6857,1.6871,1.6826,1.6865,28303019950.0
2008-10-10 08:15:00,1.6863,1.6888,1.68245,1.6865,14809739975.0
2008-10-10 08:30:00,1.6866,1.6959,1.6865,1.694,28560900105.0
2008-10-10 08:45:00,1.6943,1.695,1.6872,1.6901,28560900105.0
2008-10-10 09:00:00,1.6902,1.6957,1.6878,1.6907,28560900105.0
2008-10-10 09:15:00,1.6908,1.6917,1.6873,1.6886,28560900105.0
2008-10-10 09:30:00,1.6887,1.6931,1.6883,1.6888,28560900105.0
2008-10-10 09:45:00,1.6887,1.6925,1.6881,1.689,28560900105.0
2008-10-10 10:00:00,1.6887,1.6912,1.6872,1.6902,28560900105.0
2008-10-10 10:15:00,1.6903,1.6918,1.6894,1.69,28560900105.0
2008-10-10 10:30:00,1.6899,1.6952,1.6894,1.695,28560900105.0
2008-10-10 10:45:00,1.6945,1.6949,1.6921,1.6935,28560900105.0
2008-10-10 11:00:00,1.6933,1.6947,1.6925,1.6929,28560900105.0
2008-10-10 11:15:00,1.693,1.6937,1.691,1.6929,28560900105.0
2008-10-10 11:30:00,1.6928,1.6934,1.6903,1.6904,28560900105.0
2008-10-10 11:45:00,1.6902,1.6908,1.6874,1.6907,28560900105.0
2008-10-10 12:00:00,1.6908,1.6921,1.6887,1.6921,28560900105.0
2008-10-10 12:15:00,1.6922,1.6981,1.6912,1.6967,28560900105.0
2008-10-10 12:30:00,1.6965,1.6977,1.6922,1.6963,28560900105.0
2008-10-10 12:45:00,1.6964,1.6979,1.6945,1.6945,28560900105.0
2008-10-10 13:00:00,1.6944,1.6987,1.6943,1.6962,28560900105.0
2008-10-10 13:15:00,1.6963,1.702,1.6962,1.6982,28560900105.0
2008-10-10 13:30:00,1.6983,1.7006,1.6978,1.699,28560900105.0
2008-10-10 13:45:00,1.6991,1.6995,1.6962,1.6968,29278400079.0
2008-10-10 14:00:00,1.6974,1.7039,1.6964,1.7019,31420499940.0
2008-10-10 14:15:00,1.702,1.702,1.6987,1.699,30264399962.0
2008-10-10 14:30:00,1.6989,1.7023,1.6986,1.7022,23659199742.0
2008-10-10 14:45:00,1.7023,1.707,1.7009,1.7068,22112999685.0
2008-10-10 15:00:00,1.707,1.7103,1.7044,1.7061,22112999685.0
2008-10-10 15:15:00,1.706,1.7088,1.7055,1.7055,22112999685.0
2008-10-10 15:30:00,1.7056,1.7105,1.7053,1.7076,22112999685.0
2008-10-10 15:45:00,1.7074,1.709,1.7046,1.7075,22112999685.0
2008-10-10 16:00:00,1.7076,1.7179,1.7068,1.7165,22112999685.0
2008-10-10 16:15:00,1.7166,1.7173,1.7093,1.713,22112999685.0
2008-10-10 16:30:00,1.7128,1.7132,1.709,1.7109,26327599685.0
2008-10-10 16:45:00,1.7111,1.7133,1.7015,1.702,26975999685.0
2008-10-10 17:00:00,1.7022,1.7056,1.6951,1.6977,26975999685.0
2008-10-10 17:15:00,1.6978,1.7052,1.6978,1.7044,26975999685.0
2008-10-10 17:30:00,1.7045,1.7054,1.7022,1.7034,26975999685.0
2008-10-10 17:45:00,1.7033,1.704,1.6983,1.7035,26975999685.0
2008-10-10 18:00:00,1.7036,1.7058,1.7029,1.7035,26975999685.0
2008-10-10 18:15:00,1.7034,1.706,1.7029,1.7029,26975999685.0
2008-10-10 18:30:00,1.7031,1.7037,1.7007,1.701,26975999685.0
2008-10-10 18:45:00,1.7011,1.7011,1.6971,1.6974,26975999685.0
2008-10-10 19:00:00,1.6975,1.6994,1.6972,1.6988,26166199778.0
2008-10-10 19:15:00,1.6985,1.6989,1.6969,1.6973,28412200216.0
2008-10-10 19:30:00,1.69715,1.6977,1.6932,1.69335,20692000060.0
2008-10-10 19:45:00,1.6934,1.6943,1.693,1.6933,27470999920.0
2008-10-10 20:00:00,1.6932,1.6958,1.6919,1.6953,16747600062.0
2008-10-10 20:15:00,1.6954,1.6968,1.6857,1.6887,25248799842.0
2008-10-10 20:30:00,1.6889,1.6913,1.6874,1.6888,29144599883.0
2008-10-10 20:45:00,1.6887,1.6907,1.6873,1.6902,25754900031.0
2008-10-10 21:00:00,1.6899,1.6997,1.6898,1.6992,24054000045.0
2008-10-10 21:15:00,1.699,1.7022,1.6983,1.7022,27251800088.0
2008-10-10 21:30:00,1.7021,1.71,1.7016,1.70755,28900399920.0
2008-10-10 21:45:00,1.7078,1.7101,1.6995,1.7057,17864000196.0
2008-10-10 22:00:00,1.7053,1.7057,1.70365,1.7038,18849400029.0
2008-10-10 22:15:00,1.7035,1.70455,1.70305,1.7033,12336799980.0
2008-10-10 22:30:00,1.7034,1.7051,1.7032,1.70412,12485399976.0
2008-10-10 22:45:00,1.7044,1.7049,1.70225,1.7043,10485499879.0
2008-10-13 00:00:00,1.7132,1.7144,1.7124,1.7144,16870099961.0
2008-10-13 00:15:00,1.7143,1.7144,1.7136,1.7139,19465499955.0
2008-10-13 00:30:00,1.714,1.7147,1.7123,1.7143,19465499955.0
2008-10-13 00:45:00,1.7144,1.7146,1.7134,1.7142,19465499955.0
2008-10-13 01:00:00,1.7143,1.7147,1.7132,1.7145,19465499955.0
2008-10-13 01:15:00,1.7146,1.7146,1.7139,1.7139,19465499955.0
2008-10-13 01:30:00,1.714,1.7141,1.7129,1.7132,19465499955.0
2008-10-13 01:45:00,1.7131,1.7143,1.7127,1.7137,19465499955.0
2008-10-13 02:00:00,1.7136,1.714,1.71225,1.7133,12313400152.0
2008-10-13 02:15:00,1.71335,1.71355,1.71205,1.7135,5731099970.0
2008-10-13 02:30:00,1.71335,1.71365,1.71185,1.71185,6056399953.0
2008-10-13 02:45:00,1.71185,1.71205,1.70905,1.7101,6924299986.0
2008-10-13 03:00:00,1.7102,1.7106,1.7079,1.7079,9277000039.0
2008-10-13 03:15:00,1.7079,1.70865,1.706,1.70785,12331200020.0
2008-10-13 03:30:00,1.70785,1.7095,1.70712,1.70905,4479000001.0
2008-10-13 03:45:00,1.70905,1.7094,1.7073,1.70885,7482400038.0
2008-10-13 04:00:00,1.70867,1.7087,1.70615,1.70645,5558300002.0
2008-10-13 04:15:00,1.70655,1.7085,1.7064,1.7082,11441199907.0
2008-10-13 04:30:00,1.708,1.70805,1.7015,1.7026,18161600051.0
2008-10-13 04:45:00,1.7024,1.7026,1.6926,1.6969,11610000000.0
2008-10-13 05:00:00,1.6971,1.7024,1.6969,1.6984,17571600048.0
2008-10-13 05:15:00,1.6984,1.6986,1.6951,1.6969,29835799834.0
2008-10-13 05:30:00,1.6971,1.70175,1.6971,1.7014,22155199870.0
2008-10-13 05:45:00,1.7012,1.7035,1.7012,1.7034,12681900067.0
2008-10-13 06:00:00,1.703,1.7036,1.70146,1.7018,12429300012.0
2008-10-13 06:15:00,1.70185,1.70185,1.6976,1.7006,13541799849.0
2008-10-13 06:30:00,1.70005,1.7018,1.69905,1.7005,8932499956.0
2008-10-13 06:45:00,1.7005,1.7022,1.7005,1.7018,14493999932.0
2008-10-13 07:00:00,1.7019,1.704,1.70145,1.7023,21091499887.0
2008-10-13 07:15:00,1.7025,1.7025,1.6985,1.7017,26782399947.0
2008-10-13 07:30:00,1.7016,1.7089,1.7014,1.7083,10100399987.0
2008-10-13 07:45:00,1.7081,1.7088,1.706,1.70655,11307199977.0
2008-10-13 08:00:00,1.707,1.7165,1.7069,1.7147,18589799994.0
2008-10-13 08:15:00,1.7146,1.719,1.7131,1.7187,18897000000.0
2008-10-13 08:30:00,1.7186,1.7222,1.7173,1.7199,19653799968.0
2008-10-13 08:45:00,1.72,1.7205,1.7148,1.7165,24572999760.0
2008-10-13 09:00:00,1.7166,1.7177,1.7131,1.7135,24572999760.0
2008-10-13 09:15:00,1.7134,1.716,1.7113,1.7147,24572999760.0
2008-10-13 09:30:00,1.7148,1.7198,1.7148,1.7172,24572999760.0
2008-10-13 09:45:00,1.7173,1.7185,1.7119,1.7123,24572999760.0
2008-10-13 10:00:00,1.7122,1.7138,1.7115,1.7124,24572999760.0
2008-10-13 10:15:00,1.7125,1.7163,1.7111,1.7143,24572999760.0
2008-10-13 10:30:00,1.7144,1.7165,1.7135,1.7138,24572999760.0
2008-10-13 10:45:00,1.7137,1.7167,1.7137,1.7166,24572999760.0
2008-10-13 11:00:00,1.7167,1.7179,1.714,1.7175,24572999760.0
2008-10-13 11:15:00,1.7176,1.7211,1.7173,1.7206,24572999760.0
2008-10-13 11:30:00,1.7207,1.7222,1.7193,1.7215,24572999760.0
2008-10-13 11:45:00,1.7216,1.7225,1.7193,1.721,24572999760.0
2008-10-13 12:00:00,1.7211,1.7213,1.7164,1.7172,24572999760.0
2008-10-13 12:15:00,1.7171,1.7241,1.7171,1.7237,24572999760.0
2008-10-13 12:30:00,1.7238,1.7246,1.7219,1.7231,24572999760.0
2008-10-13 12:45:00,1.7232,1.7278,1.7225,1.7256,24572999760.0
2008-10-13 13:00:00,1.7257,1.7278,1.7254,1.727,19354799890.0
2008-10-13 13:15:00,1.7271,1.7274,1.7238,1.7248,18551999910.0
2008-10-13 13:30:00,1.7249,1.729,1.7248,1.7285,18551999910.0
2008-10-13 13:45:00,1.7284,1.7332,1.7283,1.732,18551999910.0
2008-10-13 14:00:00,1.7319,1.7368,1.7318,1.7368,18551999910.0
2008-10-13 14:15:00,1.7367,1.7382,1.7352,1.7372,18551999910.0
2008-10-13 14:30:00,1.7371,1.7403,1.7362,1.7369,18551999910.0
2008-10-13 14:45:00,1.737,1.738,1.734,1.7373,18551999910.0
2008-10-13 15:00:00,1.7372,1.7392,1.7366,1.7379,18551999910.0
2008-10-13 15:15:00,1.7378,1.7393,1.7377,1.7386,18551999910.0
2008-10-13 15:30:00,1.7387,1.742,1.7384,1.7406,18551999910.0
2008-10-13 15:45:00,1.7403,1.7405,1.7383,1.7385,18551999910.0
2008-10-13 16:00:00,1.7386,1.7407,1.7361,1.7368,18551999910.0
2008-10-13 16:15:00,1.7369,1.7442,1.7367,1.7437,18551999910.0
2008-10-13 16:30:00,1.7436,1.7437,1.7419,1.7423,18551999910.0
2008-10-13 16:45:00,1.7422,1.7431,1.7395,1.7413,18551999910.0
2008-10-13 17:00:00,1.7414,1.743,1.7376,1.7406,18551999910.0
2008-10-13 17:15:00,1.7407,1.742,1.7388,1.7394,18551999910.0
2008-10-13 17:30:00,1.7395,1.7416,1.737,1.7372,18551999910.0
2008-10-13 17:45:00,1.7373,1.7401,1.7371,1.7383,18551999910.0
2008-10-13 18:00:00,1.7384,1.7387,1.7337,1.734,18551999910.0
2008-10-13 18:15:00,1.7339,1.7343,1.7296,1.7339,18551999910.0
2008-10-13 18:30:00,1.734,1.7345,1.7304,1.7313,18551999910.0
2008-10-13 18:45:00,1.7312,1.7313,1.7293,1.7304,18551999910.0
2008-10-13 19:00:00,1.7303,1.7329,1.7298,1.73,23541599877.0
2008-10-13 19:15:00,1.7301,1.7301,1.7269,1.7269,21352999920.0
2008-10-13 19:30:00,1.7268,1.7292,1.7261,1.7279,13347000030.0
2008-10-13 19:45:00,1.728,1.7314,1.728,1.7303,10028400044.0
2008-10-13 20:00:00,1.7304,1.7318,1.7303,1.731,6546999993.0
2008-10-13 20:15:00,1.7311,1.7311,1.7286,1.7286,14141599924.0
2008-10-13 20:30:00,1.7287,1.7288,1.7274,1.7281,15587200040.0
2008-10-13 20:45:00,1.728,1.7285,1.7273,1.7277,15296000041.0
2008-10-13 21:00:00,1.7277,1.7281,1.7269,1.7275,14265999936.0
2008-10-13 21:15:00,1.7274,1.7332,1.7271,1.7331,15879800001.0
2008-10-13 21:30:00,1.7332,1.73745,1.7332,1.7364,20155399891.0
2008-10-13 21:45:00,1.7365,1.7382,1.7364,1.7365,16666200078.0
2008-10-13 22:00:00,1.7364,1.7366,1.7354,1.7361,14884000001.0
2008-10-13 22:15:00,1.736,1.7377,1.7357,1.7366,21931099993.0
2008-10-13 22:30:00,1.7365,1.7365,1.7307,1.73125,22809300114.0
2008-10-13 22:45:00,1.7313,1.7342,1.73125,1.734,7197799977.0
2008-10-13 23:00:00,1.734,1.7371,1.73345,1.736,13478799923.0
2008-10-13 23:15:00,1.7361,1.7399,1.7361,1.7399,12432599933.0
2008-10-13 23:30:00,1.7396,1.7419,1.7387,1.7413,15948299992.0
2008-10-13 23:45:00,1.7409,1.7415,1.7386,1.7407,11429000001.0
2008-10-14 00:00:00,1.7407,1.7409,1.7394,1.7403,6849900018.0
2008-10-14 00:15:00,1.7403,1.742,1.73994,1.7418,15611200010.0
2008-10-14 00:30:00,1.7417,1.74275,1.74149,1.7424,11171199969.0
2008-10-14 00:45:00,1.7421,1.74405,1.7421,1.74375,15878800018.0
2008-10-14 01:00:00,1.7438,1.7443,1.74285,1.7431,6589200012.0
2008-10-14 01:15:00,1.7431,1.7433,1.7421,1.7431,10970600015.0
2008-10-14 01:30:00,1.7431,1.74445,1.743,1.74405,18076099954.0
2008-10-14 01:45:00,1.74395,1.7448,1.7436,1.7445,17973300041.0
2008-10-14 02:00:00,1.7447,1.7451,1.7437,1.7443,16438599879.0
2008-10-14 02:15:00,1.7444,1.7481,1.7444,1.7471,20868800130.0
2008-10-14 02:30:00,1.74715,1.7482,1.74575,1.7466,19767600078.0
2008-10-14 02:45:00,1.7466,1.747,1.74515,1.7454,18941899983.0
2008-10-14 03:00:00,1.7453,1.7457,1.74275,1.7447,14017400216.0
2008-10-14 03:15:00,1.7446,1.7467,1.74415,1.74535,9314400025.0
2008-10-14 03:30:00,1.7452,1.7503,1.745,1.7501,21107800073.0
2008-10-14 03:45:00,1.75015,1.7511,1.74925,1.7505,12698200034.0
2008-10-14 04:00:00,1.7506,1.7506,1.7487,1.75015,18878000011.0
2008-10-14 04:15:00,1.7501,1.7509,1.7498,1.7507,11624299991.0
2008-10-14 04:30:00,1.75055,1.7506,1.74875,1.7491,14658299970.0
2008-10-14 04:45:00,1.74915,1.7494,1.7489,1.7491,9384699973.0
2008-10-14 05:00:00,1.7492,1.7501,1.749,1.74965,10574699996.0
2008-10-14 05:15:00,1.74965,1.75045,1.7489,1.749,6428500055.0
2008-10-14 05:30:00,1.749,1.7497,1.74857,1.7495,4883279988.0
2008-10-14 05:45:00,1.7494,1.7552,1.74901,1.7547,15884499986.0
2008-10-14 06:00:00,1.75505,1.75535,1.7528,1.7532,18847499994.0
2008-10-14 06:15:00,1.75315,1.7548,1.7526,1.7527,16101600028.0
2008-10-14 06:30:00,1.7527,1.7527,1.75045,1.75125,11130899986.0
2008-10-14 06:45:00,1.75094,1.7531,1.75065,1.7529,8934200024.0
2008-10-14 07:00:00,1.75295,1.75425,1.752,1.7521,12569200036.0
2008-10-14 07:15:00,1.75215,1.7533,1.7521,1.7528,15669000077.0
2008-10-14 07:30:00,1.7527,1.7543,1.7523,1.75395,10897799965.0
2008-10-14 07:45:00,1.7539,1.7539,1.752,1.7523,14910599911.0
2008-10-14 08:00:00,1.7524,1.7529,1.7489,1.749,18090099940.0
2008-10-14 08:15:00,1.7491,1.7499,1.746,1.7462,7925999895.0
2008-10-14 08:30:00,1.7461,1.7479,1.7436,1.7438,7925999895.0
2008-10-14 08:45:00,1.7436,1.7441,1.7413,1.7434,7925999895.0
2008-10-14 09:00:00,1.7433,1.7451,1.7423,1.7434,7925999895.0
2008-10-14 09:15:00,1.7435,1.749,1.7435,1.7469,7925999895.0
2008-10-14 09:30:00,1.747,1.7506,1.7465,1.7498,7925999895.0
2008-10-14 09:45:00,1.7496,1.7496,1.7481,1.7485,7925999895.0
2008-10-14 10:00:00,1.7484,1.7543,1.7481,1.7539,7925999895.0
2008-10-14 10:15:00,1.7538,1.7567,1.7524,1.7533,7925999895.0
2008-10-14 10:30:00,1.7534,1.7541,1.7486,1.7503,7925999895.0
2008-10-14 10:45:00,1.7502,1.7508,1.7482,1.7489,7925999895.0
2008-10-14 11:00:00,1.7488,1.7529,1.7475,1.7501,7925999895.0
2008-10-14 11:15:00,1.75,1.752,1.7487,1.7515,7925999895.0
2008-10-14 11:30:00,1.7516,1.7547,1.7515,1.7531,7925999895.0
2008-10-14 11:45:00,1.7532,1.7564,1.7524,1.7563,7925999895.0
2008-10-14 12:00:00,1.7561,1.7575,1.7553,1.7565,7925999895.0
2008-10-14 12:15:00,1.7564,1.7594,1.7559,1.7593,8669699918.0
2008-10-14 12:30:00,1.7594,1.7597,1.7582,1.7588,19081500240.0
2008-10-14 12:45:00,1.7587,1.7594,1.7574,1.7587,26743140034.0
2008-10-14 13:00:00,1.7585,1.7604,1.7577,1.7601,31664699910.0
2008-10-14 13:15:00,1.7602,1.7626,1.7579,1.7625,31664699910.0
2008-10-14 13:30:00,1.7624,1.763,1.76,1.76,31664699910.0
2008-10-14 13:45:00,1.7599,1.7613,1.7582,1.7594,31664699910.0
2008-10-14 14:00:00,1.7593,1.7613,1.7585,1.7602,31664699910.0
2008-10-14 14:15:00,1.7603,1.7623,1.7586,1.7605,24984799980.0
2008-10-14 14:30:00,1.7604,1.7604,1.7587,1.7591,11625000120.0
2008-10-14 14:45:00,1.759,1.7596,1.7542,1.7542,11625000120.0
2008-10-14 15:00:00,1.7541,1.7542,1.7508,1.7535,11625000120.0
2008-10-14 15:15:00,1.7534,1.7548,1.7525,1.7547,11625000120.0
2008-10-14 15:30:00,1.7548,1.758,1.7548,1.756,11625000120.0
2008-10-14 15:45:00,1.7561,1.7572,1.7549,1.7565,11625000120.0
2008-10-14 16:00:00,1.7566,1.7572,1.7528,1.7539,11625000120.0
2008-10-14 16:15:00,1.754,1.7545,1.7503,1.7528,11625000120.0
2008-10-14 16:30:00,1.7529,1.7571,1.7524,1.7557,11625000120.0
2008-10-14 16:45:00,1.7558,1.7568,1.751,1.7535,11625000120.0
2008-10-14 17:00:00,1.7533,1.7545,1.7517,1.7522,11625000120.0
2008-10-14 17:15:00,1.7521,1.7558,1.7515,1.753,11625000120.0
2008-10-14 17:30:00,1.7531,1.7542,1.7461,1.7461,11625000120.0
2008-10-14 17:45:00,1.746,1.7492,1.7455,1.7481,11625000120.0
2008-10-14 18:00:00,1.748,1.7485,1.7452,1.7481,11625000120.0
2008-10-14 18:15:00,1.748,1.7488,1.747,1.7471,16884200064.0
2008-10-14 18:30:00,1.747,1.7529,1.7469,1.7496,22754100048.0
2008-10-14 18:45:00,1.7496,1.7497,1.7453,1.7455,19620199906.0
2008-10-14 19:00:00,1.7454,1.7474,1.7432,1.747,17087999979.0
2008-10-14 19:15:00,1.7472,1.7479,1.7453,1.7462,18010099951.0
2008-10-14 19:30:00,1.74605,1.7475,1.7447,1.7464,22565999881.0
2008-10-14 19:45:00,1.7464,1.7476,1.7456,1.7469,9113899971.0
2008-10-14 20:00:00,1.7468,1.7473,1.7439,1.7439,22122799913.0
2008-10-14 20:15:00,1.7438,1.7457,1.7426,1.7457,24863999865.0
2008-10-14 20:30:00,1.7458,1.7458,1.7433,1.7434,27456799795.0
2008-10-14 20:45:00,1.7435,1.7438,1.7422,1.7437,23579400021.0
2008-10-14 21:00:00,1.7434,1.7441,1.7427,1.7433,17628399859.0
2008-10-14 21:15:00,1.7433,1.7449,1.743,1.74425,15076499965.0
2008-10-14 21:30:00,1.7444,1.7456,1.7433,1.7444,15234499978.0
2008-10-14 21:45:00,1.7444,1.746,1.742,1.7421,18949699972.0
2008-10-14 22:00:00,1.742,1.7427,1.7417,1.7417,17172600123.0
2008-10-14 22:15:00,1.7416,1.7423,1.7393,1.7423,14783100040.0
2008-10-14 22:30:00,1.7422,1.7422,1.7408,1.7408,18465400136.0
2008-10-14 22:45:00,1.7407,1.7415,1.7394,1.7395,18121500000.0
2008-10-14 23:00:00,1.739,1.7407,1.73895,1.7404,10999540002.0
2008-10-14 23:15:00,1.7405,1.7417,1.7399,1.7401,8685699993.0
2008-10-14 23:30:00,1.7405,1.74125,1.7401,1.7409,13007799961.0
2008-10-14 23:45:00,1.74067,1.7418,1.74023,1.7409,13157299989.0
2008-10-15 00:00:00,1.7414,1.74475,1.7411,1.7429,15363500050.0
2008-10-15 00:15:00,1.74305,1.74307,1.7415,1.7424,8984019998.0
2008-10-15 00:30:00,1.743,1.743,1.7409,1.7411,5098679957.0
2008-10-15 00:45:00,1.74115,1.74155,1.74094,1.74145,14222299970.0
2008-10-15 01:00:00,1.74145,1.7415,1.7391,1.73985,9330840026.0
2008-10-15 01:15:00,1.7398,1.7402,1.73885,1.7394,8378479983.0
2008-10-15 01:30:00,1.7394,1.7396,1.73855,1.73895,12358520053.0
2008-10-15 01:45:00,1.739,1.7416,1.7389,1.7401,19512580045.0
2008-10-15 02:00:00,1.73985,1.73985,1.7381,1.7384,24941080061.0
2008-10-15 02:15:00,1.7383,1.7401,1.7383,1.7399,28533500038.0
2008-10-15 02:30:00,1.74,1.7401,1.73875,1.73965,19962299912.0
2008-10-15 02:45:00,1.73975,1.74155,1.73975,1.74155,15490580003.0
2008-10-15 03:00:00,1.7416,1.7422,1.74005,1.74055,18257259906.0
2008-10-15 03:15:00,1.7408,1.7408,1.73895,1.74015,13191199993.0
2008-10-15 03:30:00,1.7402,1.7407,1.7386,1.7393,15384999982.0
2008-10-15 03:45:00,1.7392,1.7395,1.73812,1.739,22641460037.0
2008-10-15 04:00:00,1.739,1.7395,1.7386,1.7392,14594300154.0
2008-10-15 04:15:00,1.73935,1.74055,1.7392,1.74025,11794200004.0
2008-10-15 04:30:00,1.74015,1.7408,1.74,1.7403,8268699999.0
2008-10-15 04:45:00,1.7403,1.74105,1.74015,1.7406,7710799962.0
2008-10-15 05:00:00,1.74065,1.74195,1.74055,1.7416,13886999986.0
2008-10-15 05:15:00,1.74165,1.742,1.7412,1.7419,17017300016.0
2008-10-15 05:30:00,1.7419,1.7471,1.7419,1.7453,15438379995.0
2008-10-15 05:45:00,1.7452,1.7452,1.7427,1.74285,12664530044.0
2008-10-15 06:00:00,1.74275,1.7446,1.74206,1.7442,19571219969.0
2008-10-15 06:15:00,1.7441,1.7452,1.74275,1.7433,12896599996.0
2008-10-15 06:30:00,1.74315,1.7436,1.74215,1.7426,16064800058.0
2008-10-15 06:45:00,1.7426,1.7451,1.7426,1.7446,19986900021.0
2008-10-15 07:00:00,1.74435,1.7451,1.7435,1.7451,18343319961.0
2008-10-15 07:15:00,1.7452,1.74595,1.7448,1.74595,15514499915.0
2008-10-15 07:30:00,1.7459,1.7469,1.74505,1.7465,21250699968.0
2008-10-15 07:45:00,1.7464,1.7491,1.74575,1.7479,13241899941.0
2008-10-15 08:00:00,1.7478,1.7495,1.74745,1.7492,16756339932.0
2008-10-15 08:15:00,1.7491,1.7492,1.7457,1.7462,10415100015.0
2008-10-15 08:30:00,1.7461,1.7484,1.7449,1.7476,10415100015.0
2008-10-15 08:45:00,1.7477,1.7482,1.7461,1.747,20185980023.0
2008-10-15 09:00:00,1.7469,1.7469,1.7423,1.7435,28735500030.0
2008-10-15 09:15:00,1.7434,1.748,1.7427,1.7473,28735500030.0
2008-10-15 09:30:00,1.7474,1.7483,1.7451,1.7457,28735500030.0
2008-10-15 09:45:00,1.7458,1.7461,1.7427,1.7436,28735500030.0
2008-10-15 10:00:00,1.7437,1.7467,1.7436,1.7447,28735500030.0
2008-10-15 10:15:00,1.7446,1.7457,1.7432,1.7437,28735500030.0
2008-10-15 10:30:00,1.7438,1.7465,1.7432,1.7453,28735500030.0
2008-10-15 10:45:00,1.7452,1.7457,1.7437,1.7448,28735500030.0
2008-10-15 11:00:00,1.7447,1.7468,1.7447,1.7452,28735500030.0
2008-10-15 11:15:00,1.7453,1.7483,1.7453,1.7481,28735500030.0
2008-10-15 11:30:00,1.7482,1.7511,1.7479,1.7503,28735500030.0
2008-10-15 11:45:00,1.7504,1.7518,1.7492,1.7517,28735500030.0
2008-10-15 12:00:00,1.7516,1.7523,1.7498,1.7523,28735500030.0
2008-10-15 12:15:00,1.7524,1.7555,1.7519,1.7544,28735500030.0
2008-10-15 12:30:00,1.7543,1.7596,1.7538,1.759,28735500030.0
2008-10-15 12:45:00,1.7591,1.7602,1.7563,1.7565,28735500030.0
2008-10-15 13:00:00,1.7564,1.7575,1.7536,1.7544,28735500030.0
2008-10-15 13:15:00,1.7545,1.7556,1.7535,1.7555,28735500030.0
2008-10-15 13:30:00,1.7557,1.7573,1.7547,1.7555,28735500030.0
2008-10-15 13:45:00,1.7557,1.7563,1.7528,1.7544,28735500030.0
2008-10-15 14:00:00,1.7545,1.7573,1.7544,1.7559,28735500030.0
2008-10-15 14:15:00,1.7558,1.7559,1.7514,1.7527,28735500030.0
2008-10-15 14:30:00,1.7528,1.7549,1.7519,1.7543,28735500030.0
2008-10-15 14:45:00,1.7542,1.7564,1.7535,1.755,24098699981.0
2008-10-15 15:00:00,1.7549,1.7556,1.7533,1.7546,18799499925.0
2008-10-15 15:15:00,1.7548,1.7558,1.7528,1.7528,18799499925.0
2008-10-15 15:30:00,1.7526,1.7561,1.7521,1.7546,18799499925.0
2008-10-15 15:45:00,1.7547,1.7552,1.7535,1.7543,18799499925.0
2008-10-15 16:00:00,1.7542,1.7545,1.7528,1.7534,18799499925.0
2008-10-15 16:15:00,1.7533,1.756,1.7513,1.7538,18799499925.0
2008-10-15 16:30:00,1.7539,1.7597,1.7531,1.7549,18799499925.0
2008-10-15 16:45:00,1.755,1.7553,1.7452,1.7454,18799499925.0
2008-10-15 17:00:00,1.7455,1.7474,1.7447,1.7469,18799499925.0
2008-10-15 17:15:00,1.7468,1.7473,1.7436,1.7443,18799499925.0
2008-10-15 17:30:00,1.7442,1.7449,1.7434,1.7444,18799499925.0
2008-10-15 17:45:00,1.7445,1.7446,1.7427,1.7433,24181412045.0
2008-10-15 18:00:00,1.7434,1.7444,1.7392,1.7394,28890585150.0
2008-10-15 18:15:00,1.7395,1.7399,1.736,1.7377,28890585150.0
2008-10-15 18:30:00,1.7377,1.7401,1.7366,1.7366,11453999895.0
2008-10-15 18:45:00,1.7366,1.7388,1.7366,1.7369,19453459046.0
2008-10-15 19:00:00,1.7368,1.737,1.7356,1.7359,26160894878.0
2008-10-15 19:15:00,1.736,1.7368,1.7336,1.7342,26566000015.0
2008-10-15 19:30:00,1.7343,1.7354,1.7338,1.7339,21626936010.0
2008-10-15 19:45:00,1.7338,1.7347,1.73345,1.734,22329644070.0
2008-10-15 20:00:00,1.7341,1.7346,1.73345,1.7341,17778054080.0
2008-10-15 20:15:00,1.734,1.7392,1.73333,1.7387,19887858963.0
2008-10-15 20:30:00,1.7386,1.7393,1.7351,1.7363,20357999970.0
2008-10-15 20:45:00,1.7365,1.7369,1.7322,1.7328,20357999970.0
2008-10-15 21:00:00,1.733,1.733,1.7297,1.7307,28862558919.0
2008-10-15 21:15:00,1.7307,1.7342,1.73045,1.7336,23486818003.0
2008-10-15 21:30:00,1.7335,1.7336,1.7319,1.73255,23667458962.0
2008-10-15 21:45:00,1.7326,1.7332,1.73115,1.7315,20865199889.0
2008-10-15 22:00:00,1.7313,1.7314,1.7269,1.7273,21642999964.0
2008-10-15 22:15:00,1.7276,1.7297,1.727,1.7297,28117500045.0
2008-10-15 22:30:00,1.7295,1.7302,1.7268,1.7297,25078699964.0
2008-10-15 22:45:00,1.7296,1.7299,1.7265,1.7266,15040738972.0
2008-10-15 23:00:00,1.7266,1.72665,1.7209,1.7211,10434260004.0
2008-10-15 23:15:00,1.721,1.7213,1.7166,1.7169,27743299798.0
2008-10-15 23:30:00,1.7165,1.7187,1.7138,1.71415,28311999940.0
2008-10-15 23:45:00,1.71442,1.716,1.7136,1.714,16975559046.0
2008-10-16 00:00:00,1.71455,1.719,1.71455,1.7156,12139953908.0
2008-10-16 00:15:00,1.7156,1.7158,1.7135,1.7145,18734999975.0
2008-10-16 00:30:00,1.7141,1.71615,1.7135,1.71595,17008995034.0
2008-10-16 00:45:00,1.716,1.7186,1.7159,1.71775,8028812976.0
2008-10-16 01:00:00,1.71775,1.7206,1.7174,1.7194,16336636021.0
2008-10-16 01:15:00,1.71925,1.7216,1.719,1.7202,16562600040.0
2008-10-16 01:30:00,1.72015,1.7205,1.7177,1.719,18739900107.0
2008-10-16 01:45:00,1.71865,1.7193,1.7179,1.7192,9845267046.0
2008-10-16 02:00:00,1.7192,1.7236,1.719,1.7235,11367018969.0
2008-10-16 02:15:00,1.7236,1.7245,1.7224,1.7232,10996189995.0
2008-10-16 02:30:00,1.7232,1.7299,1.7227,1.7299,24101043955.0
2008-10-16 02:45:00,1.73,1.7313,1.72625,1.7267,22032134013.0
2008-10-16 03:00:00,1.7267,1.7269,1.72534,1.72565,17808261930.0
2008-10-16 03:15:00,1.72565,1.7291,1.7256,1.7274,14752921013.0
2008-10-16 03:30:00,1.7274,1.7289,1.72715,1.7276,20822613102.0
2008-10-16 03:45:00,1.7275,1.7301,1.727,1.7301,25466918076.0
2008-10-16 04:00:00,1.7299,1.7353,1.7298,1.7344,18370463055.0
2008-10-16 04:15:00,1.73395,1.7344,1.7305,1.7309,21042695095.0
2008-10-16 04:30:00,1.731,1.7333,1.7305,1.7329,17614754079.0
2008-10-16 04:45:00,1.73255,1.7341,1.73235,1.7324,16771100044.0
2008-10-16 05:00:00,1.7324,1.7332,1.73085,1.7326,12102971962.0
2008-10-16 05:15:00,1.7329,1.73405,1.7319,1.732,7257130997.0
2008-10-16 05:30:00,1.73195,1.73215,1.72825,1.7308,15846372048.0
2008-10-16 05:45:00,1.7306,1.73235,1.7286,1.7293,13373471963.0
2008-10-16 06:00:00,1.7293,1.73025,1.7266,1.7267,9749758992.0
2008-10-16 06:15:00,1.72655,1.72655,1.724,1.7249,21044535971.0
2008-10-16 06:30:00,1.7246,1.7261,1.7226,1.7229,26570959030.0
2008-10-16 06:45:00,1.723,1.7289,1.7229,1.725,27825399860.0
2008-10-16 07:00:00,1.7248,1.7349,1.7248,1.7315,18600999865.0
2008-10-16 07:15:00,1.731,1.731,1.72805,1.7297,18495520020.0
2008-10-16 07:30:00,1.7297,1.73,1.7226,1.7243,21491420005.0
2008-10-16 07:45:00,1.7244,1.7257,1.7234,1.7243,20686890004.0
2008-10-16 08:00:00,1.7244,1.7253,1.723,1.7232,21452738933.0
2008-10-16 08:15:00,1.7233,1.7249,1.723,1.7235,13325153982.0
2008-10-16 08:30:00,1.7236,1.7248,1.72305,1.72305,9315000000.0
2008-10-16 08:45:00,1.7234,1.7242,1.7211,1.7214,27038999970.0
2008-10-16 09:00:00,1.7213,1.7304,1.7211,1.7236,27038999970.0
2008-10-16 09:15:00,1.7238,1.7256,1.7225,1.7247,27038999970.0
2008-10-16 09:30:00,1.7248,1.7256,1.7223,1.7229,27038999970.0
2008-10-16 09:45:00,1.7232,1.7242,1.7212,1.7221,27038999970.0
2008-10-16 10:00:00,1.7216,1.7266,1.7216,1.7256,27038999970.0
2008-10-16 10:15:00,1.7255,1.726,1.722,1.7231,27038999970.0
2008-10-16 10:30:00,1.723,1.7244,1.7218,1.7229,27038999970.0
2008-10-16 10:45:00,1.723,1.725,1.7218,1.7248,27038999970.0
2008-10-16 11:00:00,1.7246,1.7275,1.7241,1.7272,27038999970.0
2008-10-16 11:15:00,1.7271,1.7285,1.7246,1.725,27038999970.0
2008-10-16 11:30:00,1.7251,1.7251,1.7219,1.7223,27038999970.0
2008-10-16 11:45:00,1.7222,1.7226,1.7208,1.7221,27038999970.0
2008-10-16 12:00:00,1.722,1.7228,1.7211,1.7227,27038999970.0
2008-10-16 12:15:00,1.7225,1.7249,1.7206,1.7239,27038999970.0
2008-10-16 12:30:00,1.7238,1.7257,1.7234,1.7242,27038999970.0
2008-10-16 12:45:00,1.7243,1.7243,1.7198,1.7204,27038999970.0
2008-10-16 13:00:00,1.7209,1.7249,1.7201,1.7248,27038999970.0
2008-10-16 13:15:00,1.7247,1.7274,1.7242,1.7261,27038999970.0
2008-10-16 13:30:00,1.7262,1.7265,1.7244,1.7254,27038999970.0
2008-10-16 13:45:00,1.7253,1.7253,1.7217,1.7232,27038999970.0
2008-10-16 14:00:00,1.7234,1.7262,1.7234,1.7259,27038999970.0
2008-10-16 14:15:00,1.7258,1.7269,1.7246,1.7255,27038999970.0
2008-10-16 14:30:00,1.7254,1.7287,1.7242,1.7283,27038999970.0
2008-10-16 14:45:00,1.7284,1.7292,1.7264,1.7268,27038999970.0
2008-10-16 15:00:00,1.7267,1.7272,1.7192,1.7201,27038999970.0
2008-10-16 15:15:00,1.7202,1.722,1.7176,1.7219,27038999970.0
2008-10-16 15:30:00,1.7218,1.723,1.7193,1.7219,27038999970.0
2008-10-16 15:45:00,1.722,1.7222,1.7192,1.7208,27038999970.0
2008-10-16 16:00:00,1.7209,1.7235,1.7193,1.7193,27038999970.0
2008-10-16 16:15:00,1.7191,1.7205,1.7159,1.7182,27038999970.0
2008-10-16 16:30:00,1.7183,1.7248,1.7183,1.7247,27038999970.0
2008-10-16 16:45:00,1.7248,1.7274,1.7224,1.7229,27038999970.0
2008-10-16 17:00:00,1.7228,1.7233,1.7188,1.7211,27038999970.0
2008-10-16 17:15:00,1.721,1.7241,1.7204,1.7222,24766200066.0
2008-10-16 17:30:00,1.7223,1.7264,1.7221,1.7236,22777500150.0
2008-10-16 17:45:00,1.7235,1.7257,1.7212,1.7238,22777500150.0
2008-10-16 18:00:00,1.724,1.7241,1.7197,1.7238,23182440108.0
2008-10-16 18:15:00,1.7237,1.7258,1.7221,1.7229,24229079850.0
2008-10-16 18:30:00,1.7228,1.7235,1.7211,1.7227,18435000102.0
2008-10-16 18:45:00,1.7226,1.7229,1.7196,1.7202,20379000179.0
2008-10-16 19:00:00,1.7203,1.7221,1.7198,1.7218,29756400063.0
2008-10-16 19:15:00,1.7219,1.7227,1.7213,1.7215,25627999755.0
2008-10-16 19:30:00,1.7218,1.7244,1.7214,1.7241,26940000090.0
2008-10-16 19:45:00,1.7243,1.7265,1.7233,1.7261,26940000090.0
2008-10-16 20:00:00,1.7262,1.7272,1.7255,1.7255,22262600064.0
2008-10-16 20:15:00,1.7256,1.7276,1.7244,1.7272,18628600162.0
2008-10-16 20:30:00,1.7273,1.7296,1.7262,1.7285,30861000150.0
2008-10-16 20:45:00,1.7286,1.7323,1.728,1.7288,30861000150.0
2008-10-16 21:00:00,1.7283,1.734,1.728,1.7334,27541000140.0
2008-10-16 21:15:00,1.7335,1.7342,1.7315,1.73195,20901000120.0
2008-10-16 21:30:00,1.7321,1.7333,1.7305,1.7333,21511199993.0
2008-10-16 21:45:00,1.7334,1.7349,1.733,1.7347,29792499870.0
2008-10-16 22:00:00,1.7348,1.7352,1.7338,1.7343,21837299832.0
2008-10-16 22:15:00,1.7342,1.7348,1.7315,1.7316,17637100125.0
2008-10-16 22:30:00,1.7314,1.7314,1.729,1.73045,20512200020.0
2008-10-16 22:45:00,1.73045,1.7309,1.72905,1.7303,15822599977.0
2008-10-16 23:00:00,1.73015,1.7305,1.7287,1.7298,22756699976.0
2008-10-16 23:15:00,1.7297,1.733,1.7297,1.73138,16706100045.0
2008-10-16 23:30:00,1.7314,1.7318,1.7289,1.7317,5532299963.0
2008-10-16 23:45:00,1.7316,1.7318,1.7306,1.7308,4377000043.0
2008-10-17 00:00:00,1.7308,1.73255,1.7308,1.73225,2567900003.0
2008-10-17 00:15:00,1.7326,1.73425,1.73178,1.73425,17311099926.0
2008-10-17 00:30:00,1.73425,1.7347,1.73335,1.7344,13130200010.0
2008-10-17 00:45:00,1.7345,1.73465,1.73275,1.7339,20089599919.0
2008-10-17 01:00:00,1.73345,1.7347,1.73313,1.7347,13362299960.0
2008-10-17 01:15:00,1.7346,1.735,1.73405,1.73435,10103200047.0
2008-10-17 01:30:00,1.73425,1.7347,1.73345,1.73345,8568599990.0
2008-10-17 01:45:00,1.7332,1.7342,1.733,1.7334,6173599980.0
2008-10-17 02:00:00,1.7334,1.7349,1.7334,1.73475,11245900025.0
2008-10-17 02:15:00,1.73475,1.735,1.7345,1.73465,14407299976.0
2008-10-17 02:30:00,1.7346,1.7349,1.7325,1.7332,8969199989.0
2008-10-17 02:45:00,1.7332,1.734,1.7327,1.733,10851600076.0
2008-10-17 03:00:00,1.7328,1.734,1.73205,1.73345,21477300078.0
2008-10-17 03:15:00,1.7335,1.73365,1.7309,1.7312,21250300046.0
2008-10-17 03:30:00,1.73125,1.7329,1.7283,1.7283,15004099937.0
2008-10-17 03:45:00,1.7285,1.7319,1.7282,1.7317,17764699917.0
2008-10-17 04:00:00,1.7317,1.733,1.7314,1.73225,15859600132.0
2008-10-17 04:15:00,1.7324,1.7329,1.7306,1.731,17575900045.0
2008-10-17 04:30:00,1.7311,1.73235,1.7311,1.73235,8093439943.0
2008-10-17 04:45:00,1.7324,1.7327,1.73175,1.73255,5687599984.0
2008-10-17 05:00:00,1.73235,1.73255,1.731,1.7315,18524800107.0
2008-10-17 05:15:00,1.7315,1.7329,1.7303,1.7323,18730099881.0
2008-10-17 05:30:00,1.7321,1.7337,1.7321,1.7332,13068800058.0
2008-10-17 05:45:00,1.7331,1.73335,1.73275,1.7331,5467800041.0
2008-10-17 06:00:00,1.7331,1.734,1.7327,1.73291,16225299914.0
2008-10-17 06:15:00,1.73305,1.7343,1.7329,1.7336,6882800006.0
2008-10-17 06:30:00,1.7339,1.7345,1.7335,1.73375,8285399979.0
2008-10-17 06:45:00,1.73375,1.7345,1.7337,1.7338,17701199880.0
2008-10-17 07:00:00,1.7339,1.73515,1.7334,1.7337,20802999997.0
2008-10-17 07:15:00,1.7336,1.7347,1.7326,1.73315,19554800130.0
2008-10-17 07:30:00,1.73295,1.73305,1.73055,1.7316,13400540022.0
2008-10-17 07:45:00,1.7318,1.7333,1.7314,1.733,15141880019.0
2008-10-17 08:00:00,1.733,1.7341,1.7316,1.7331,10867499961.0
2008-10-17 08:15:00,1.7335,1.7351,1.7327,1.7333,22768400026.0
2008-10-17 08:30:00,1.7332,1.7356,1.7321,1.7328,22918000014.0
2008-10-17 08:45:00,1.733,1.7353,1.7328,1.7352,22918000014.0
2008-10-17 09:00:00,1.7351,1.7381,1.7338,1.7369,24555000015.0
2008-10-17 09:15:00,1.7373,1.7378,1.7361,1.7366,25057739943.0
2008-10-17 09:30:00,1.7363,1.7365,1.7328,1.7332,27068699655.0
2008-10-17 09:45:00,1.7331,1.7331,1.7284,1.7285,27068699655.0
2008-10-17 10:00:00,1.7284,1.7284,1.7251,1.7276,27068699655.0
2008-10-17 10:15:00,1.7278,1.7306,1.7277,1.7299,27097199698.0
2008-10-17 10:30:00,1.7297,1.7311,1.7286,1.7304,25663120280.0
2008-10-17 10:45:00,1.7308,1.732,1.7286,1.7291,26122080252.0
2008-10-17 11:00:00,1.72945,1.7313,1.7293,1.7303,31193320331.0
2008-10-17 11:15:00,1.7302,1.7302,1.7268,1.7278,31236300330.0
2008-10-17 11:30:00,1.7276,1.732,1.7271,1.7317,31236300330.0
2008-10-17 11:45:00,1.7318,1.7342,1.7317,1.7327,31236300330.0
2008-10-17 12:00:00,1.7328,1.7329,1.7278,1.7298,31236300330.0
2008-10-17 12:15:00,1.7296,1.7303,1.7268,1.7293,25025830316.0
2008-10-17 12:30:00,1.7291,1.7297,1.7287,1.7296,25888150270.0
2008-10-17 12:45:00,1.7301,1.7303,1.7287,1.7296,29868150255.0
2008-10-17 13:00:00,1.7297,1.73,1.7255,1.726,20762665172.0
2008-10-17 13:15:00,1.7259,1.7292,1.7259,1.7288,19843500060.0
2008-10-17 13:30:00,1.7289,1.7307,1.7284,1.7304,19843500060.0
2008-10-17 13:45:00,1.7306,1.7315,1.7301,1.7314,18134020032.0
2008-10-17 14:00:00,1.7315,1.7318,1.7284,1.7296,17910599940.0
2008-10-17 14:15:00,1.7297,1.73,1.727,1.7291,17910599940.0
2008-10-17 14:30:00,1.7287,1.7303,1.7264,1.7293,17910599940.0
2008-10-17 14:45:00,1.7294,1.7329,1.7282,1.7315,17910599940.0
2008-10-17 15:00:00,1.7316,1.7319,1.7301,1.7304,17910599940.0
2008-10-17 15:15:00,1.7303,1.7308,1.7277,1.7284,17910599940.0
2008-10-17 15:30:00,1.7285,1.7308,1.7278,1.7301,17910599940.0
2008-10-17 15:45:00,1.7302,1.7319,1.7289,1.7317,17910599940.0
2008-10-17 16:00:00,1.7316,1.7329,1.7285,1.7294,17910599940.0
2008-10-17 16:15:00,1.7295,1.7298,1.7224,1.7244,17910599940.0
2008-10-17 16:30:00,1.7245,1.7257,1.723,1.7238,17910599940.0
2008-10-17 16:45:00,1.724,1.7268,1.7235,1.7257,17910599940.0
2008-10-17 17:00:00,1.7258,1.7296,1.7251,1.7288,17910599940.0
2008-10-17 17:15:00,1.7287,1.7299,1.7255,1.7261,17910599940.0
2008-10-17 17:30:00,1.7259,1.7278,1.7247,1.7276,17910599940.0
2008-10-17 17:45:00,1.7275,1.7303,1.7254,1.7303,17910599940.0
2008-10-17 18:00:00,1.7304,1.7314,1.72805,1.72815,17910599940.0
2008-10-17 18:15:00,1.7282,1.7288,1.7276,1.7285,29147999925.0
2008-10-17 18:30:00,1.7285,1.7294,1.728,1.72895,23620900056.0
2008-10-17 18:45:00,1.7292,1.7304,1.7284,1.7295,16690600066.0
2008-10-17 19:00:00,1.7294,1.7324,1.7294,1.7307,29349999985.0
2008-10-17 19:15:00,1.73045,1.7347,1.7302,1.7338,22215840100.0
2008-10-17 19:30:00,1.7339,1.7347,1.733,1.7342,30448800045.0
2008-10-17 19:45:00,1.7343,1.7348,1.7333,1.7337,27566299910.0
2008-10-17 20:00:00,1.7335,1.734,1.7309,1.7312,21532159899.0
2008-10-17 20:15:00,1.7311,1.7322,1.7308,1.7319,29681559961.0
2008-10-17 20:30:00,1.7318,1.7327,1.7307,1.7322,24845279920.0
2008-10-17 20:45:00,1.7322,1.7334,1.73195,1.73305,20302699949.0
2008-10-17 21:00:00,1.7334,1.7342,1.7317,1.73195,16047407494.0
2008-10-17 21:15:00,1.73185,1.7322,1.7306,1.73135,21232660079.0
2008-10-17 21:30:00,1.73135,1.73215,1.7308,1.73165,14513819987.0
2008-10-17 21:45:00,1.7317,1.732,1.7297,1.7305,15611800045.0
2008-10-17 22:00:00,1.73025,1.73355,1.7302,1.733,16586300002.0
2008-10-17 22:15:00,1.73295,1.7332,1.7297,1.7297,15484200058.0
2008-10-17 22:30:00,1.7297,1.7306,1.7277,1.72875,12124899983.0
2008-10-17 22:45:00,1.72875,1.7295,1.72795,1.7281,10665799946.0
2008-10-20 00:00:00,1.7311,1.7315,1.731,1.7312,6167999952.0
2008-10-20 00:15:00,1.7313,1.7314,1.7309,1.731,3083999976.0
2008-10-20 00:30:00,1.7309,1.731,1.7308,1.7308,2055999984.0
2008-10-20 00:45:00,1.7311,1.7312,1.7308,1.7309,3083999976.0
2008-10-20 01:00:00,1.7304,1.7305,1.7297,1.7304,4111999968.0
2008-10-20 01:15:00,1.7302,1.7302,1.7284,1.7297,6167999952.0
2008-10-20 01:30:00,1.7295,1.7333,1.7295,1.7328,5653999956.0
2008-10-20 01:45:00,1.733,1.733,1.7321,1.7326,6167999952.0
2008-10-20 02:00:00,1.7322,1.7344,1.73205,1.7328,6624599979.0
2008-10-20 02:15:00,1.733,1.7337,1.7323,1.7325,18729199828.0
2008-10-20 02:30:00,1.7325,1.734,1.7325,1.7336,16521619984.0
2008-10-20 02:45:00,1.7335,1.7343,1.7307,1.7316,21089819915.0
2008-10-20 03:00:00,1.7316,1.7328,1.7302,1.7315,6993039981.0
2008-10-20 03:15:00,1.7316,1.7323,1.7314,1.732,9030000002.0
2008-10-20 03:30:00,1.7321,1.73265,1.7313,1.7322,22342399961.0
2008-10-20 03:45:00,1.7322,1.7327,1.732,1.73235,13595199999.0
2008-10-20 04:00:00,1.73235,1.7324,1.7316,1.7316,10333640031.0
2008-10-20 04:15:00,1.7316,1.7316,1.731,1.7311,11239200070.0
2008-10-20 04:30:00,1.7311,1.7314,1.7307,1.7307,7424799993.0
2008-10-20 04:45:00,1.7306,1.73275,1.7302,1.73187,11647799941.0
2008-10-20 05:00:00,1.73235,1.73445,1.7323,1.7342,17387380073.0
2008-10-20 05:15:00,1.734,1.73455,1.7332,1.7334,5230579997.0
2008-10-20 05:30:00,1.7334,1.7349,1.7333,1.7341,11070159975.0
2008-10-20 05:45:00,1.7344,1.7347,1.7334,1.73445,15047340042.0
2008-10-20 06:00:00,1.7344,1.735,1.73345,1.7349,9162080043.0
2008-10-20 06:15:00,1.7349,1.739,1.73475,1.7373,16657099923.0
2008-10-20 06:30:00,1.7373,1.7378,1.7359,1.7377,20825520021.0
2008-10-20 06:45:00,1.7378,1.739,1.7366,1.7385,10014220054.0
2008-10-20 07:00:00,1.7385,1.7395,1.7382,1.7384,11905700000.0
2008-10-20 07:15:00,1.7385,1.739,1.7367,1.737,18317300048.0
2008-10-20 07:30:00,1.7368,1.7375,1.73585,1.7372,15752199988.0
2008-10-20 07:45:00,1.7372,1.7376,1.73625,1.737,26498800079.0
2008-10-20 08:00:00,1.73685,1.7436,1.73675,1.74295,18480000048.0
2008-10-20 08:15:00,1.743,1.7443,1.7419,1.743,17868750135.0
2008-10-20 08:30:00,1.7429,1.7465,1.7421,1.7461,14635499976.0
2008-10-20 08:45:00,1.7462,1.7499,1.7459,1.7493,14410499955.0
2008-10-20 09:00:00,1.7495,1.75,1.7471,1.7471,14410499955.0
2008-10-20 09:15:00,1.747,1.7486,1.7464,1.7471,14410499955.0
2008-10-20 09:30:00,1.747,1.7498,1.7469,1.7496,14410499955.0
2008-10-20 09:45:00,1.7497,1.751,1.7475,1.7475,14410499955.0
2008-10-20 10:00:00,1.7473,1.749,1.7465,1.7483,14410499955.0
2008-10-20 10:15:00,1.7482,1.7483,1.7451,1.7464,14410499955.0
2008-10-20 10:30:00,1.7463,1.7488,1.7455,1.7477,13449799958.0
2008-10-20 10:45:00,1.7478,1.7482,1.745,1.7466,14410499955.0
2008-10-20 11:00:00,1.7468,1.7501,1.7453,1.75,14410499955.0
2008-10-20 11:15:00,1.7498,1.7517,1.7482,1.7514,14410499955.0
2008-10-20 11:30:00,1.7515,1.7517,1.7492,1.7494,14410499955.0
2008-10-20 11:45:00,1.7492,1.7501,1.7482,1.7496,14410499955.0
2008-10-20 12:00:00,1.7497,1.7507,1.7464,1.7466,14410499955.0
2008-10-20 12:15:00,1.7464,1.7467,1.7452,1.7455,19548599784.0
2008-10-20 12:30:00,1.7456,1.7456,1.7424,1.743,22973999670.0
2008-10-20 12:45:00,1.7432,1.7443,1.7406,1.7417,22973999670.0
2008-10-20 13:00:00,1.742,1.742,1.7384,1.7393,25515599886.0
2008-10-20 13:15:00,1.7392,1.7394,1.7349,1.7371,26150999940.0
2008-10-20 13:30:00,1.7369,1.7394,1.7359,1.7384,26150999940.0
2008-10-20 13:45:00,1.7385,1.7397,1.7359,1.7395,22950200084.0
2008-10-20 14:00:00,1.7396,1.7413,1.7379,1.7397,20149500210.0
2008-10-20 14:15:00,1.7395,1.7399,1.7376,1.7381,24517239872.0
2008-10-20 14:30:00,1.738,1.7392,1.736,1.7384,29434299711.0
2008-10-20 14:45:00,1.7385,1.7409,1.737,1.737,30360150009.0
2008-10-20 15:00:00,1.7369,1.7377,1.7323,1.7327,28943699853.0
2008-10-20 15:15:00,1.7326,1.7348,1.7299,1.7312,28729500045.0
2008-10-20 15:30:00,1.7313,1.7313,1.7217,1.7228,28729500045.0
2008-10-20 15:45:00,1.723,1.7254,1.722,1.7243,28729500045.0
2008-10-20 16:00:00,1.7245,1.7261,1.7218,1.7219,28729500045.0
2008-10-20 16:15:00,1.722,1.7222,1.715,1.7158,28729500045.0
2008-10-20 16:30:00,1.7156,1.7175,1.7133,1.7147,28729500045.0
2008-10-20 16:45:00,1.7148,1.7164,1.7108,1.7135,28729500045.0
2008-10-20 17:00:00,1.7136,1.7144,1.7118,1.7142,28729500045.0
2008-10-20 17:15:00,1.714,1.7148,1.7105,1.7124,28729500045.0
2008-10-20 17:30:00,1.7123,1.714,1.7115,1.7126,28729500045.0
2008-10-20 17:45:00,1.7127,1.7142,1.7122,1.7133,24741500075.0
2008-10-20 18:00:00,1.7132,1.7146,1.71305,1.7141,25414560027.0
2008-10-20 18:15:00,1.71395,1.7146,1.7126,1.7128,20526100067.0
2008-10-20 18:30:00,1.7129,1.7138,1.7109,1.7111,19897800096.0
2008-10-20 18:45:00,1.711,1.713,1.711,1.7115,27172500120.0
2008-10-20 19:00:00,1.7114,1.7117,1.7105,1.71095,23526000095.0
2008-10-20 19:15:00,1.7109,1.7116,1.7105,1.711,21997899846.0
2008-10-20 19:30:00,1.7111,1.7121,1.7105,1.7108,24378299824.0
2008-10-20 19:45:00,1.711,1.7134,1.71065,1.713,23219299957.0
2008-10-20 20:00:00,1.71285,1.7138,1.7115,1.71235,28869400077.0
2008-10-20 20:15:00,1.71235,1.7124,1.7109,1.7113,20262299917.0
2008-10-20 20:30:00,1.7113,1.7133,1.7113,1.7129,23405500046.0
2008-10-20 20:45:00,1.71295,1.71305,1.7115,1.7122,22164500016.0
2008-10-20 21:00:00,1.7119,1.7132,1.7118,1.71285,16001099972.0
2008-10-20 21:15:00,1.7128,1.7139,1.7124,1.7124,17653300171.0
2008-10-20 21:30:00,1.71245,1.7142,1.7124,1.7136,13223500024.0
2008-10-20 21:45:00,1.7136,1.71645,1.7136,1.71605,14637499957.0
2008-10-20 22:00:00,1.7159,1.7163,1.7136,1.7141,16303699966.0
2008-10-20 22:15:00,1.7141,1.71605,1.7141,1.71605,11958099992.0
2008-10-20 22:30:00,1.716,1.71645,1.7158,1.71615,8578999978.0
2008-10-20 22:45:00,1.71625,1.7166,1.71275,1.7151,10788199988.0
2008-10-20 23:00:00,1.71495,1.71755,1.71415,1.71696,7116199999.0
2008-10-20 23:15:00,1.71755,1.7193,1.7172,1.7187,12003100005.0
2008-10-20 23:30:00,1.7187,1.719,1.71515,1.71595,12062599998.0
2008-10-20 23:45:00,1.71589,1.71635,1.7148,1.7149,6301000009.0
2008-10-21 00:00:00,1.71495,1.7154,1.71425,1.7149,4010592220.0
2008-10-21 00:15:00,1.71525,1.71675,1.7152,1.7166,6273160013.0
2008-10-21 00:30:00,1.7166,1.71675,1.7134,1.7134,18315899970.0
2008-10-21 00:45:00,1.7134,1.7139,1.71255,1.7127,15044400101.0
2008-10-21 01:00:00,1.71265,1.7139,1.71265,1.7138,7884800016.0
2008-10-21 01:15:00,1.7138,1.71395,1.71284,1.71355,4746959993.0
2008-10-21 01:30:00,1.7135,1.7169,1.71311,1.71625,11662799993.0
2008-10-21 01:45:00,1.71625,1.7164,1.7152,1.71615,9414060012.0
2008-10-21 02:00:00,1.7162,1.7195,1.7162,1.719,13660620061.0
2008-10-21 02:15:00,1.7191,1.7191,1.7171,1.7183,13584359955.0
2008-10-21 02:30:00,1.7182,1.7185,1.7161,1.7177,20789899994.0
2008-10-21 02:45:00,1.7175,1.718,1.7165,1.7177,20815299976.0
2008-10-21 03:00:00,1.7179,1.7184,1.717,1.71755,19914499880.0
2008-10-21 03:15:00,1.7176,1.7184,1.717,1.7174,16259900031.0
2008-10-21 03:30:00,1.7174,1.7191,1.7171,1.71805,10867700001.0
2008-10-21 03:45:00,1.71805,1.71835,1.71645,1.7176,8013899978.0
2008-10-21 04:00:00,1.71713,1.7188,1.71713,1.71845,10142800001.0
2008-10-21 04:15:00,1.7185,1.7185,1.71711,1.7184,13039900013.0
2008-10-21 04:30:00,1.7183,1.7195,1.7182,1.71945,16193000055.0
2008-10-21 04:45:00,1.7194,1.7195,1.7186,1.71875,7325699980.0
2008-10-21 05:00:00,1.7187,1.7195,1.71795,1.71795,12431799988.0
2008-10-21 05:15:00,1.7179,1.7186,1.7172,1.718,11501199932.0
2008-10-21 05:30:00,1.71815,1.7194,1.718,1.7187,10479999983.0
2008-10-21 05:45:00,1.7187,1.7198,1.71795,1.719,13969999981.0
2008-10-21 06:00:00,1.719,1.7191,1.7189,1.7191,8361999974.0
2008-10-21 06:15:00,1.7191,1.7191,1.7189,1.719,9867299983.0
2008-10-21 06:30:00,1.719,1.7191,1.7185,1.7185,7061999993.0
2008-10-21 06:45:00,1.7185,1.7185,1.718,1.718,9731700010.0
2008-10-21 07:00:00,1.718,1.7183,1.71707,1.7177,11857300024.0
2008-10-21 07:15:00,1.7178,1.7178,1.7147,1.7161,16056399961.0
2008-10-21 07:30:00,1.7162,1.7177,1.7153,1.7154,14720899904.0
2008-10-21 07:45:00,1.7153,1.7166,1.7144,1.7152,17261279813.0
2008-10-21 08:00:00,1.7155,1.7178,1.7146,1.7178,28282439922.0
2008-10-21 08:15:00,1.7177,1.7182,1.7168,1.7174,30365299934.0
2008-10-21 08:30:00,1.7175,1.7176,1.7118,1.7129,25614900039.0
2008-10-21 08:45:00,1.713,1.7133,1.7103,1.7118,21463500015.0
2008-10-21 09:00:00,1.7117,1.713,1.7085,1.7128,21463500015.0
2008-10-21 09:15:00,1.7126,1.7142,1.7105,1.7106,21463500015.0
2008-10-21 09:30:00,1.7105,1.712,1.7097,1.7106,21696300031.0
2008-10-21 09:45:00,1.7107,1.7108,1.7087,1.7096,21900000045.0
2008-10-21 10:00:00,1.7095,1.7103,1.7069,1.7078,22855560000.0
2008-10-21 10:15:00,1.7077,1.7082,1.7023,1.7025,26677799820.0
2008-10-21 10:30:00,1.7027,1.7032,1.6993,1.7013,26677799820.0
2008-10-21 10:45:00,1.7011,1.7055,1.7011,1.7054,26677799820.0
2008-10-21 11:00:00,1.7055,1.7071,1.705,1.7067,26677799820.0
2008-10-21 11:15:00,1.7065,1.7093,1.7065,1.7088,26677799820.0
2008-10-21 11:30:00,1.7086,1.7106,1.7065,1.7071,26677799820.0
2008-10-21 11:45:00,1.7072,1.7091,1.7068,1.7072,26677799820.0
2008-10-21 12:00:00,1.7071,1.7074,1.702,1.7039,26677799820.0
2008-10-21 12:15:00,1.704,1.7047,1.7028,1.7035,26677799820.0
2008-10-21 12:30:00,1.7036,1.7039,1.7023,1.7031,24899279832.0
2008-10-21 12:45:00,1.703,1.7034,1.7013,1.7019,26677799820.0
2008-10-21 13:00:00,1.7018,1.7021,1.7,1.7012,26677799820.0
2008-10-21 13:15:00,1.7013,1.7015,1.699,1.6991,26677799820.0
2008-10-21 13:30:00,1.6992,1.6994,1.6961,1.6986,26677799820.0
2008-10-21 13:45:00,1.6983,1.7009,1.6979,1.6983,26677799820.0
2008-10-21 14:00:00,1.6984,1.6993,1.6959,1.6972,26677799820.0
2008-10-21 14:15:00,1.6971,1.6998,1.6963,1.6998,26677799820.0
2008-10-21 14:30:00,1.6997,1.7,1.697,1.6983,26677799820.0
2008-10-21 14:45:00,1.6982,1.699,1.6965,1.6968,26677799820.0
2008-10-21 15:00:00,1.6969,1.701,1.6969,1.6993,26677799820.0
2008-10-21 15:15:00,1.6994,1.7027,1.6988,1.7023,26677799820.0
2008-10-21 15:30:00,1.7021,1.7031,1.7012,1.7016,26677799820.0
2008-10-21 15:45:00,1.7017,1.7018,1.6967,1.6978,26677799820.0
2008-10-21 16:00:00,1.698,1.7011,1.6969,1.7007,26677799820.0
2008-10-21 16:15:00,1.7008,1.7031,1.6994,1.6995,26677799820.0
2008-10-21 16:30:00,1.6994,1.6997,1.6969,1.6988,26677799820.0
2008-10-21 16:45:00,1.6986,1.6987,1.6949,1.6955,26677799820.0
2008-10-21 17:00:00,1.6956,1.6998,1.6955,1.6998,27338699870.0
2008-10-21 17:15:00,1.6999,1.6999,1.6977,1.6984,28660499970.0
2008-10-21 17:30:00,1.6985,1.6987,1.6943,1.6943,28660499970.0
2008-10-21 17:45:00,1.6944,1.6944,1.6837,1.6837,28660499970.0
2008-10-21 18:00:00,1.6838,1.6912,1.6837,1.6902,28660499970.0
2008-10-21 18:15:00,1.6901,1.6901,1.6853,1.6875,28660499970.0
2008-10-21 18:30:00,1.6874,1.69,1.6863,1.6896,28660499970.0
2008-10-21 18:45:00,1.6894,1.6894,1.6854,1.6861,30414699998.0
2008-10-21 19:00:00,1.6862,1.6882,1.6852,1.6863,29125799994.0
2008-10-21 19:15:00,1.6864,1.6876,1.6857,1.68675,19933499955.0
2008-10-21 19:30:00,1.6868,1.6908,1.6866,1.69,29717599901.0
2008-10-21 19:45:00,1.6901,1.6905,1.6878,1.6889,31955999865.0
2008-10-21 20:00:00,1.6888,1.6899,1.6883,1.6899,22158099931.0
2008-10-21 20:15:00,1.6898,1.694,1.6896,1.692,22703699927.0
2008-10-21 20:30:00,1.6919,1.6931,1.6912,1.6922,21693499975.0
2008-10-21 20:45:00,1.6923,1.6949,1.692,1.6946,22681799953.0
2008-10-21 21:00:00,1.6947,1.6949,1.686,1.6862,20806500050.0
2008-10-21 21:15:00,1.6864,1.6865,1.6786,1.6798,24055500030.0
2008-10-21 21:30:00,1.6799,1.6807,1.6723,1.6734,24055500030.0
2008-10-21 21:45:00,1.6735,1.6735,1.669,1.6698,24959900010.0
2008-10-21 22:00:00,1.6697,1.6714,1.6652,1.6692,19146899971.0
2008-10-21 22:15:00,1.6694,1.6738,1.6686,1.6728,16645700026.0
2008-10-21 22:30:00,1.6729,1.6732,1.6723,1.67315,10189800037.0
2008-10-21 22:45:00,1.67315,1.67415,1.6694,1.6703,16673199877.0
2008-10-21 23:00:00,1.67025,1.67037,1.668,1.6687,19442000065.0
2008-10-21 23:15:00,1.6689,1.6704,1.668,1.6687,14793700050.0
2008-10-21 23:30:00,1.66855,1.67235,1.6678,1.6706,5190300002.0
2008-10-21 23:45:00,1.67056,1.6714,1.66755,1.6687,7364200042.0
2008-10-22 00:00:00,1.6694,1.671,1.6689,1.6703,14694000036.0
2008-10-22 00:15:00,1.6703,1.6705,1.66885,1.66995,13729199974.0
2008-10-22 00:30:00,1.6699,1.67065,1.6686,1.6704,10832100018.0
2008-10-22 00:45:00,1.67035,1.6715,1.6671,1.6672,15652400033.0
2008-10-22 01:00:00,1.6671,1.6677,1.6651,1.6675,21146100240.0
2008-10-22 01:15:00,1.66745,1.6678,1.6641,1.6651,16283199956.0
2008-10-22 01:30:00,1.6652,1.6654,1.6585,1.6585,8880399971.0
2008-10-22 01:45:00,1.6582,1.6584,1.6512,1.6527,23360599888.0
2008-10-22 02:00:00,1.6528,1.6553,1.6514,1.6553,16161100079.0
2008-10-22 02:15:00,1.6556,1.6576,1.65485,1.65675,20209499853.0
2008-10-22 02:30:00,1.6571,1.6599,1.6566,1.65965,22110600040.0
2008-10-22 02:45:00,1.6599,1.66,1.65735,1.6583,20661900056.0
2008-10-22 03:00:00,1.65845,1.6585,1.65575,1.6559,17582399867.0
2008-10-22 03:15:00,1.65585,1.6569,1.6554,1.6563,12474299996.0
2008-10-22 03:30:00,1.65655,1.6599,1.6556,1.6579,9925637441.0
2008-10-22 03:45:00,1.6578,1.658,1.65545,1.6561,12825899943.0
2008-10-22 04:00:00,1.6561,1.6562,1.6548,1.6556,11162000029.0
2008-10-22 04:15:00,1.6557,1.6558,1.6487,1.6492,19515399904.0
2008-10-22 04:30:00,1.64895,1.6512,1.6488,1.6505,15943899942.0
2008-10-22 04:45:00,1.65025,1.6522,1.6496,1.6509,19458699949.0
2008-10-22 05:00:00,1.65095,1.6521,1.65075,1.6511,18844800030.0
2008-10-22 05:15:00,1.6511,1.6514,1.6476,1.6476,19493000056.0
2008-10-22 05:30:00,1.6475,1.6477,1.6389,1.6398,25679999998.0
2008-10-22 05:45:00,1.6397,1.6438,1.6394,1.6438,13494499923.0
2008-10-22 06:00:00,1.6439,1.644,1.63925,1.63935,16512600013.0
2008-10-22 06:15:00,1.6394,1.6394,1.624,1.624,28036400064.0
2008-10-22 06:30:00,1.6242,1.6308,1.6228,1.62925,22122899917.0
2008-10-22 06:45:00,1.62905,1.6334,1.62835,1.6292,15184300060.0
2008-10-22 07:00:00,1.6289,1.6295,1.62805,1.6291,21614960000.0
2008-10-22 07:15:00,1.6292,1.6296,1.6247,1.6252,14506659983.0
2008-10-22 07:30:00,1.6252,1.6268,1.6203,1.621,26561700127.0
2008-10-22 07:45:00,1.6211,1.6273,1.6208,1.6271,25851080178.0
2008-10-22 08:00:00,1.6275,1.6288,1.6244,1.6264,21293979920.0
2008-10-22 08:15:00,1.6265,1.6317,1.6262,1.6312,14749499850.0
2008-10-22 08:30:00,1.6311,1.6345,1.6302,1.6321,14749499850.0
2008-10-22 08:45:00,1.632,1.6358,1.632,1.6354,22806000105.0
2008-10-22 09:00:00,1.6353,1.6429,1.6336,1.6398,31167000225.0
2008-10-22 09:15:00,1.6397,1.6399,1.63,1.6304,31167000225.0
2008-10-22 09:30:00,1.6305,1.631,1.6251,1.6287,31167000225.0
2008-10-22 09:45:00,1.6288,1.6289,1.6253,1.6266,27011400195.0
2008-10-22 10:00:00,1.6267,1.629,1.6253,1.6285,31167000225.0
2008-10-22 10:15:00,1.6284,1.6324,1.6282,1.6297,31167000225.0
2008-10-22 10:30:00,1.6296,1.6371,1.6293,1.6371,31167000225.0
2008-10-22 10:45:00,1.6369,1.6402,1.6365,1.6391,31167000225.0
2008-10-22 11:00:00,1.6396,1.6412,1.6389,1.6404,31167000225.0
2008-10-22 11:15:00,1.6402,1.6406,1.6383,1.6395,31167000225.0
2008-10-22 11:30:00,1.6396,1.6412,1.6393,1.6401,31167000225.0
2008-10-22 11:45:00,1.6403,1.6407,1.6375,1.6391,31167000225.0
2008-10-22 12:00:00,1.639,1.6452,1.6387,1.6449,31167000225.0
2008-10-22 12:15:00,1.6447,1.6448,1.641,1.6411,31167000225.0
2008-10-22 12:30:00,1.6412,1.6418,1.6376,1.6393,29089200210.0
2008-10-22 12:45:00,1.6379,1.6384,1.637,1.6372,20778000150.0
2008-10-22 13:00:00,1.6371,1.6376,1.6322,1.6333,31167000225.0
2008-10-22 13:15:00,1.6332,1.6391,1.632,1.6362,31167000225.0
2008-10-22 13:30:00,1.6364,1.6365,1.632,1.6339,31167000225.0
2008-10-22 13:45:00,1.634,1.6359,1.6326,1.6351,31167000225.0
2008-10-22 14:00:00,1.6352,1.6353,1.6291,1.6295,31167000225.0
2008-10-22 14:15:00,1.6293,1.6431,1.6293,1.6418,31167000225.0
2008-10-22 14:30:00,1.6419,1.6436,1.6388,1.642,31167000225.0
2008-10-22 14:45:00,1.6421,1.6426,1.6378,1.6402,31167000225.0
2008-10-22 15:00:00,1.6405,1.6412,1.6372,1.6407,31167000225.0
2008-10-22 15:15:00,1.6406,1.6448,1.6406,1.6435,31167000225.0
2008-10-22 15:30:00,1.6436,1.6473,1.6421,1.6456,31167000225.0
2008-10-22 15:45:00,1.6455,1.6458,1.6358,1.6383,31167000225.0
2008-10-22 16:00:00,1.6382,1.6396,1.6355,1.6391,31167000225.0
2008-10-22 16:15:00,1.639,1.6418,1.6367,1.6383,31167000225.0
2008-10-22 16:30:00,1.638,1.6402,1.6362,1.6364,31167000225.0
2008-10-22 16:45:00,1.6365,1.6365,1.6333,1.6337,31167000225.0
2008-10-22 17:00:00,1.6335,1.6349,1.6308,1.634,31167000225.0
2008-10-22 17:15:00,1.6339,1.6341,1.6235,1.6238,31167000225.0
2008-10-22 17:30:00,1.624,1.6253,1.6136,1.616,31167000225.0
2008-10-22 17:45:00,1.6161,1.6196,1.6155,1.6171,31167000225.0
2008-10-22 18:00:00,1.6172,1.6195,1.6166,1.6191,31167000225.0
2008-10-22 18:15:00,1.619,1.6239,1.6184,1.6239,31167000225.0
2008-10-22 18:30:00,1.624,1.6278,1.6212,1.6213,31167000225.0
2008-10-22 18:45:00,1.6212,1.6303,1.6194,1.6303,31592320099.0
2008-10-22 19:00:00,1.6302,1.6302,1.6254,1.6258,25621240076.0
2008-10-22 19:15:00,1.6257,1.6267,1.6234,1.62495,19862020147.0
2008-10-22 19:30:00,1.6252,1.6263,1.6227,1.6243,23203500081.0
2008-10-22 19:45:00,1.6244,1.62535,1.62375,1.62525,22334379947.0
2008-10-22 20:00:00,1.6255,1.6282,1.6244,1.6245,22501379974.0
2008-10-22 20:15:00,1.6244,1.6326,1.6243,1.6321,26677200105.0
2008-10-22 20:30:00,1.6322,1.6332,1.6309,1.6325,21270860011.0
2008-10-22 20:45:00,1.6324,1.6337,1.631,1.6333,24156100160.0
2008-10-22 21:00:00,1.6333,1.6341,1.6316,1.63185,25255380035.0
2008-10-22 21:15:00,1.632,1.6321,1.6255,1.6255,20135980201.0
2008-10-22 21:30:00,1.6254,1.6266,1.6219,1.6244,23575200270.0
2008-10-22 21:45:00,1.6242,1.6255,1.6227,1.62395,23337100030.0
2008-10-22 22:00:00,1.62395,1.6307,1.62365,1.6307,23942700002.0
2008-10-22 22:15:00,1.6309,1.6325,1.62855,1.62975,21231799945.0
2008-10-22 22:30:00,1.6298,1.63,1.62655,1.62685,15575420024.0
2008-10-22 22:45:00,1.6271,1.6273,1.6256,1.6266,11448779989.0
2008-10-22 23:00:00,1.6259,1.628,1.62575,1.62733,10514300029.0
2008-10-22 23:15:00,1.6276,1.628,1.6256,1.62765,12881759989.0
2008-10-22 23:30:00,1.6279,1.62795,1.623,1.62365,8480820025.0
2008-10-22 23:45:00,1.62305,1.6243,1.6204,1.62175,6183500014.0
2008-10-23 00:00:00,1.62175,1.6237,1.6212,1.62255,7677460031.0
2008-10-23 00:15:00,1.6226,1.6228,1.6206,1.6212,9100159991.0
2008-10-23 00:30:00,1.62105,1.6216,1.61925,1.61925,6201779984.0
2008-10-23 00:45:00,1.61955,1.6204,1.61915,1.6196,5780099974.0
2008-10-23 01:00:00,1.6197,1.6198,1.618,1.61805,11484420000.0
2008-10-23 01:15:00,1.61805,1.6192,1.6159,1.6159,11237420038.0
2008-10-23 01:30:00,1.61585,1.6205,1.61585,1.6188,18223220040.0
2008-10-23 01:45:00,1.6188,1.6222,1.6185,1.62013,14909440001.0
2008-10-23 02:00:00,1.6202,1.6321,1.6195,1.62675,16765579892.0
2008-10-23 02:15:00,1.6267,1.6284,1.6229,1.6231,15649700023.0
2008-10-23 02:30:00,1.6232,1.6233,1.6202,1.6211,13197380044.0
2008-10-23 02:45:00,1.6211,1.6233,1.62075,1.62265,8392079992.0
2008-10-23 03:00:00,1.6231,1.6243,1.62245,1.6243,11412180077.0
2008-10-23 03:15:00,1.6244,1.6272,1.6244,1.6264,14550620051.0
2008-10-23 03:30:00,1.62635,1.62635,1.62525,1.6259,7608220064.0
2008-10-23 03:45:00,1.6259,1.6272,1.62575,1.62595,13516900023.0
2008-10-23 04:00:00,1.6259,1.6265,1.6253,1.6254,5360300003.0
2008-10-23 04:15:00,1.62515,1.6254,1.6237,1.6246,9744600011.0
2008-10-23 04:30:00,1.62415,1.6246,1.62359,1.62388,6116199999.0
2008-10-23 04:45:00,1.6239,1.62405,1.6204,1.62145,8678600017.0
2008-10-23 05:00:00,1.622,1.6226,1.6213,1.6215,12782299923.0
2008-10-23 05:15:00,1.6214,1.6231,1.6191,1.62245,7587200004.0
2008-10-23 05:30:00,1.6224,1.6227,1.6198,1.62,12738500077.0
2008-10-23 05:45:00,1.62,1.62305,1.61925,1.62205,24883700027.0
2008-10-23 06:00:00,1.622,1.6232,1.6202,1.6212,21084199900.0
2008-10-23 06:15:00,1.6211,1.622,1.62,1.6213,7746599990.0
2008-10-23 06:30:00,1.62135,1.6257,1.62135,1.6257,8124199972.0
2008-10-23 06:45:00,1.6257,1.6306,1.62535,1.62755,15069999987.0
2008-10-23 07:00:00,1.6279,1.631,1.6222,1.6264,21968199987.0
2008-10-23 07:15:00,1.6266,1.6275,1.62375,1.627,18105299996.0
2008-10-23 07:30:00,1.62645,1.6273,1.623,1.6245,20066900023.0
2008-10-23 07:45:00,1.6245,1.62865,1.6245,1.62845,15514400023.0
2008-10-23 08:00:00,1.62845,1.6295,1.6265,1.6282,19041699961.0
2008-10-23 08:15:00,1.6283,1.6315,1.628,1.6306,24648200021.0
2008-10-23 08:30:00,1.6305,1.6344,1.6296,1.6306,23850719940.0
2008-10-23 08:45:00,1.6308,1.631,1.6272,1.629,29813399925.0
2008-10-23 09:00:00,1.6295,1.6311,1.6272,1.6307,29813399925.0
2008-10-23 09:15:00,1.6308,1.6321,1.629,1.6293,29813399925.0
2008-10-23 09:30:00,1.6295,1.6301,1.6265,1.6286,29813399925.0
2008-10-23 09:45:00,1.6285,1.6331,1.6282,1.6314,29813399925.0
2008-10-23 10:00:00,1.6315,1.6327,1.6308,1.6322,29813399925.0
2008-10-23 10:15:00,1.6323,1.6323,1.6291,1.6317,29813399925.0
2008-10-23 10:30:00,1.6313,1.6341,1.62935,1.632,27583559916.0
2008-10-23 10:45:00,1.6319,1.6323,1.6287,1.6316,26096999910.0
2008-10-23 11:00:00,1.6315,1.632,1.6254,1.6276,23037799890.0
2008-10-23 11:15:00,1.6274,1.6306,1.6253,1.6283,21508199880.0
2008-10-23 11:30:00,1.6281,1.6291,1.6221,1.6235,21508199880.0
2008-10-23 11:45:00,1.6233,1.6258,1.6215,1.6234,21508199880.0
2008-10-23 12:00:00,1.6231,1.6246,1.6211,1.623,21508199880.0
2008-10-23 12:15:00,1.6231,1.624,1.6216,1.6226,21508199880.0
2008-10-23 12:30:00,1.6224,1.6232,1.6221,1.6222,21508199880.0
2008-10-23 12:45:00,1.6221,1.6233,1.6218,1.6228,21508199880.0
2008-10-23 13:00:00,1.6226,1.6229,1.6196,1.6217,21508199880.0
2008-10-23 13:15:00,1.6219,1.624,1.6215,1.6234,21172559892.0
2008-10-23 13:30:00,1.6235,1.6257,1.6227,1.6254,28075599863.0
2008-10-23 13:45:00,1.6253,1.6259,1.6167,1.6173,31073999835.0
2008-10-23 14:00:00,1.6174,1.6187,1.6163,1.6185,31073999835.0
2008-10-23 14:15:00,1.6183,1.6186,1.6087,1.6097,29423999879.0
2008-10-23 14:30:00,1.6099,1.6117,1.6043,1.6089,28823999895.0
2008-10-23 14:45:00,1.6088,1.6152,1.6073,1.6139,28823999895.0
2008-10-23 15:00:00,1.614,1.6152,1.6107,1.6134,28823999895.0
2008-10-23 15:15:00,1.6132,1.6135,1.6109,1.6111,28823999895.0
2008-10-23 15:30:00,1.6114,1.6147,1.6112,1.6135,28823999895.0
2008-10-23 15:45:00,1.6136,1.6138,1.6092,1.6108,28823999895.0
2008-10-23 16:00:00,1.611,1.6128,1.6096,1.611,28823999895.0
2008-10-23 16:15:00,1.6109,1.611,1.607,1.6088,28823999895.0
2008-10-23 16:30:00,1.6087,1.6176,1.6083,1.6176,28823999895.0
2008-10-23 16:45:00,1.6169,1.6232,1.6159,1.6197,28823999895.0
2008-10-23 17:00:00,1.6198,1.6198,1.6135,1.6171,28823999895.0
2008-10-23 17:15:00,1.617,1.6187,1.6157,1.6182,28823999895.0
2008-10-23 17:30:00,1.6186,1.621,1.6176,1.62,28823999895.0
2008-10-23 17:45:00,1.6201,1.6211,1.6174,1.6178,28823999895.0
2008-10-23 18:00:00,1.6179,1.618,1.6092,1.6093,28823999895.0
2008-10-23 18:15:00,1.6092,1.6133,1.6077,1.6119,28823999895.0
2008-10-23 18:30:00,1.612,1.6126,1.6093,1.6122,22024679961.0
2008-10-23 18:45:00,1.6124,1.6124,1.6076,1.6076,25118859928.0
2008-10-23 19:00:00,1.6075,1.6125,1.607,1.6108,28283820159.0
2008-10-23 19:15:00,1.6117,1.6122,1.6085,1.6092,29061399989.0
2008-10-23 19:30:00,1.6093,1.6123,1.6081,1.61105,27111119966.0
2008-10-23 19:45:00,1.6113,1.6162,1.6107,1.61485,25062200062.0
2008-10-23 20:00:00,1.6148,1.6167,1.61275,1.6136,18273199998.0
2008-10-23 20:15:00,1.6135,1.6173,1.6126,1.6167,20063999960.0
2008-10-23 20:30:00,1.6163,1.6187,1.6151,1.61635,28141199974.0
2008-10-23 20:45:00,1.6165,1.617,1.6102,1.61235,23586040059.0
2008-10-23 21:00:00,1.6127,1.6137,1.61045,1.6121,23108500052.0
2008-10-23 21:15:00,1.61185,1.6126,1.61045,1.6115,23338820003.0
2008-10-23 21:30:00,1.6115,1.6115,1.6095,1.611,23180759977.0
2008-10-23 21:45:00,1.6111,1.617,1.6111,1.617,25515979946.0
2008-10-23 22:00:00,1.6169,1.6175,1.6147,1.6151,20684100077.0
2008-10-23 22:15:00,1.6152,1.6244,1.6151,1.6212,20977100082.0
2008-10-23 22:30:00,1.6209,1.62205,1.62035,1.6218,17857579972.0
2008-10-23 22:45:00,1.6218,1.6229,1.6212,1.6226,13853439988.0
2008-10-23 23:00:00,1.6228,1.632,1.6222,1.6312,14395100060.0
2008-10-23 23:15:00,1.63155,1.63235,1.6305,1.6306,12509680019.0
2008-10-23 23:30:00,1.6306,1.631,1.6295,1.62995,11576540041.0
2008-10-23 23:45:00,1.6301,1.6314,1.62905,1.62905,5060200040.0
2008-10-24 00:00:00,1.62845,1.6289,1.62495,1.62675,14974720086.0
2008-10-24 00:15:00,1.62665,1.6292,1.6262,1.6264,8175620046.0
2008-10-24 00:30:00,1.6264,1.6264,1.61542,1.6207,12622559928.0
2008-10-24 00:45:00,1.6201,1.6227,1.6179,1.6214,19124400023.0
2008-10-24 01:00:00,1.6214,1.62255,1.62,1.6204,12439239986.0
2008-10-24 01:15:00,1.6204,1.6226,1.61695,1.6172,12156860009.0
2008-10-24 01:30:00,1.6172,1.6192,1.6169,1.6176,10930700011.0
2008-10-24 01:45:00,1.6177,1.6185,1.6159,1.6176,13222580072.0
2008-10-24 02:00:00,1.6178,1.61845,1.61545,1.61585,13104460063.0
2008-10-24 02:15:00,1.61585,1.616,1.6137,1.6156,10199760021.0
2008-10-24 02:30:00,1.6156,1.6173,1.61395,1.6148,13395960040.0
2008-10-24 02:45:00,1.6149,1.6149,1.6098,1.6111,13288620043.0
2008-10-24 03:00:00,1.6112,1.6164,1.6109,1.6145,18811919945.0
2008-10-24 03:15:00,1.61445,1.6169,1.6137,1.6164,7812020037.0
2008-10-24 03:30:00,1.61633,1.6172,1.6148,1.6152,7784000033.0
2008-10-24 03:45:00,1.61525,1.61535,1.6082,1.6082,10908000006.0
2008-10-24 04:00:00,1.6082,1.6119,1.6075,1.6087,21399520016.0
2008-10-24 04:15:00,1.6087,1.6096,1.6058,1.608,24552579900.0
2008-10-24 04:30:00,1.6081,1.6081,1.60505,1.6064,13452939981.0
2008-10-24 04:45:00,1.6064,1.6078,1.605,1.6058,9750960042.0
2008-10-24 05:00:00,1.60545,1.60545,1.60325,1.60425,11639640049.0
2008-10-24 05:15:00,1.60425,1.6054,1.6034,1.6035,14880840086.0
2008-10-24 05:30:00,1.6035,1.60375,1.6024,1.6025,10324200053.0
2008-10-24 05:45:00,1.6029,1.6071,1.6026,1.6046,13632600018.0
2008-10-24 06:00:00,1.6045,1.60675,1.60335,1.6048,14285562916.0
2008-10-24 06:15:00,1.6048,1.6053,1.6031,1.605,15445360076.0
2008-10-24 06:30:00,1.6052,1.6061,1.60495,1.6057,5673680016.0
2008-10-24 06:45:00,1.6057,1.6078,1.605,1.6066,11313140027.0
2008-10-24 07:00:00,1.6066,1.6066,1.6042,1.606,7894200041.0
2008-10-24 07:15:00,1.6061,1.6062,1.60245,1.60295,11506839969.0
2008-10-24 07:30:00,1.60305,1.605,1.60255,1.60325,16253240116.0
2008-10-24 07:45:00,1.60325,1.6047,1.6002,1.60055,18411440029.0
2008-10-24 08:00:00,1.60055,1.6038,1.5942,1.5944,26010799895.0
2008-10-24 08:15:00,1.5942,1.5981,1.5938,1.5942,30126160051.0
2008-10-24 08:30:00,1.5941,1.5952,1.5924,1.593,29433740070.0
2008-10-24 08:45:00,1.5931,1.594,1.5829,1.586,21011720000.0
2008-10-24 09:00:00,1.5861,1.5928,1.5861,1.58975,26645400000.0
2008-10-24 09:15:00,1.59,1.5925,1.5865,1.5865,28987880066.0
2008-10-24 09:30:00,1.5866,1.5881,1.5846,1.5855,28566300040.0
2008-10-24 09:45:00,1.5854,1.5858,1.5836,1.5849,29902840027.0
2008-10-24 10:00:00,1.585,1.5859,1.576,1.5767,25706920008.0
2008-10-24 10:15:00,1.5768,1.5796,1.564,1.5663,27734999925.0
2008-10-24 10:30:00,1.5664,1.5665,1.5585,1.562,27734999925.0
2008-10-24 10:45:00,1.5622,1.5631,1.5482,1.552,27734999925.0
2008-10-24 11:00:00,1.5519,1.5539,1.5466,1.5504,27734999925.0
2008-10-24 11:15:00,1.5505,1.5514,1.5459,1.5459,27734999925.0
2008-10-24 11:30:00,1.5457,1.5458,1.5269,1.5312,27734999925.0
2008-10-24 11:45:00,1.5313,1.5467,1.5298,1.5435,27734999925.0
2008-10-24 12:00:00,1.5436,1.5513,1.5398,1.5503,27734999925.0
2008-10-24 12:15:00,1.5502,1.5603,1.5498,1.5575,27734999925.0
2008-10-24 12:30:00,1.5574,1.5603,1.5455,1.5461,27734999925.0
2008-10-24 12:45:00,1.546,1.5584,1.5449,1.5549,27734999925.0
2008-10-24 13:00:00,1.5548,1.5555,1.5411,1.5425,27734999925.0
2008-10-24 13:15:00,1.5426,1.5538,1.54,1.5533,27734999925.0
2008-10-24 13:30:00,1.5534,1.5581,1.5505,1.5581,16116599853.0
2008-10-24 13:45:00,1.558,1.5605,1.5566,1.5602,13211999835.0
2008-10-24 14:00:00,1.5603,1.5676,1.5603,1.5631,13211999835.0
2008-10-24 14:15:00,1.563,1.563,1.5577,1.5583,13211999835.0
2008-10-24 14:30:00,1.5582,1.5666,1.5572,1.5653,13211999835.0
2008-10-24 14:45:00,1.5652,1.5652,1.5541,1.5629,13211999835.0
2008-10-24 15:00:00,1.5628,1.5632,1.5607,1.563,22129199829.0
2008-10-24 15:15:00,1.5631,1.5656,1.5608,1.5619,30860999925.0
2008-10-24 15:30:00,1.562,1.5677,1.5611,1.5675,30860999925.0
2008-10-24 15:45:00,1.5676,1.5806,1.5674,1.5797,30860999925.0
2008-10-24 16:00:00,1.5796,1.5881,1.5753,1.5808,30860999925.0
2008-10-24 16:15:00,1.5807,1.582,1.5704,1.5705,30860999925.0
2008-10-24 16:30:00,1.5704,1.5716,1.5643,1.571,30860999925.0
2008-10-24 16:45:00,1.5711,1.5826,1.5709,1.5826,30860999925.0
2008-10-24 17:00:00,1.5828,1.5841,1.5772,1.5798,30860999925.0
2008-10-24 17:15:00,1.5797,1.5853,1.5738,1.5742,30860999925.0
2008-10-24 17:30:00,1.5741,1.5863,1.5741,1.5846,21747149853.0
2008-10-24 17:45:00,1.5845,1.5885,1.5813,1.5842,15671249805.0
2008-10-24 18:00:00,1.5843,1.5887,1.5808,1.5882,19387612384.0
2008-10-24 18:15:00,1.5881,1.5882,1.5815,1.5842,27497399931.0
2008-10-24 18:30:00,1.5841,1.5852,1.5823,1.5824,18056600015.0
2008-10-24 18:45:00,1.5822,1.585,1.5821,1.585,13575400086.0
2008-10-24 19:00:00,1.5851,1.5861,1.584,1.58485,17104400118.0
2008-10-24 19:15:00,1.585,1.5893,1.5848,1.587,18546599938.0
2008-10-24 19:30:00,1.58695,1.5895,1.5851,1.5861,22384199951.0
2008-10-24 19:45:00,1.5861,1.587,1.58215,1.5837,23771649977.0
2008-10-24 20:00:00,1.5836,1.5853,1.575,1.5801,23493000033.0
2008-10-24 20:15:00,1.5801,1.5841,1.5787,1.581,25981499908.0
2008-10-24 20:30:00,1.5811,1.5851,1.5806,1.5832,18751499956.0
2008-10-24 20:45:00,1.5832,1.5874,1.58215,1.5872,18421900058.0
2008-10-24 21:00:00,1.58605,1.5928,1.58585,1.5924,24583200005.0
2008-10-24 21:15:00,1.59225,1.5934,1.58825,1.59095,23236200000.0
2008-10-24 21:30:00,1.5911,1.59195,1.5885,1.5897,18481499928.0
2008-10-24 21:45:00,1.5897,1.5924,1.5896,1.5903,17626999952.0
2008-10-24 22:00:00,1.59025,1.59025,1.5883,1.58945,17048800020.0
2008-10-24 22:15:00,1.58945,1.59295,1.5894,1.5928,15257199963.0
2008-10-24 22:30:00,1.5927,1.5944,1.5927,1.5936,15253199970.0
2008-10-24 22:45:00,1.5936,1.5936,1.5901,1.5901,16334700019.0
2008-10-27 00:00:00,1.5724,1.5724,1.5654,1.5722,21556600143.0
2008-10-27 00:15:00,1.5721,1.5725,1.569,1.5725,24873000165.0
2008-10-27 00:30:00,1.5726,1.5755,1.5722,1.5755,24873000165.0
2008-10-27 00:45:00,1.5756,1.5857,1.5755,1.5856,24873000165.0
2008-10-27 01:00:00,1.5857,1.5877,1.5828,1.5831,24873000165.0
2008-10-27 01:15:00,1.5833,1.5844,1.5812,1.5826,24873000165.0
2008-10-27 01:30:00,1.5825,1.5839,1.5817,1.5822,24873000165.0
2008-10-27 01:45:00,1.5823,1.5849,1.5815,1.5842,24873000165.0
2008-10-27 02:00:00,1.5841,1.5868,1.5821,1.5828,15092400072.0
2008-10-27 02:15:00,1.5828,1.5856,1.5809,1.58205,12861300013.0
2008-10-27 02:30:00,1.58184,1.58335,1.5744,1.58125,8140399977.0
2008-10-27 02:45:00,1.5813,1.5843,1.58085,1.5832,7896100001.0
2008-10-27 03:00:00,1.5834,1.5857,1.5692,1.5853,8514100017.0
2008-10-27 03:15:00,1.5853,1.58555,1.5728,1.5729,11950800017.0
2008-10-27 03:30:00,1.5803,1.5803,1.56655,1.5748,20520299905.0
2008-10-27 03:45:00,1.5748,1.5748,1.57,1.5701,16085399986.0
2008-10-27 04:00:00,1.5701,1.5776,1.56815,1.5739,13566900001.0
2008-10-27 04:15:00,1.5704,1.57545,1.5704,1.5723,7394599982.0
2008-10-27 04:30:00,1.5723,1.57339,1.5722,1.5728,4378699984.0
2008-10-27 04:45:00,1.5728,1.5749,1.5723,1.5746,7297900008.0
2008-10-27 05:00:00,1.5731,1.57525,1.5725,1.57365,6672500019.0
2008-10-27 05:15:00,1.57365,1.5763,1.57317,1.57356,7597199980.0
2008-10-27 05:30:00,1.57371,1.58345,1.57371,1.5758,9934500011.0
2008-10-27 05:45:00,1.5749,1.5797,1.5734,1.5744,16637400007.0
2008-10-27 06:00:00,1.5737,1.57865,1.5667,1.57655,11107999978.0
2008-10-27 06:15:00,1.57685,1.5782,1.57225,1.5743,8737199996.0
2008-10-27 06:30:00,1.57465,1.5773,1.5655,1.57575,7613100037.0
2008-10-27 06:45:00,1.57545,1.5796,1.5712,1.57385,18306100006.0
2008-10-27 07:00:00,1.574,1.574,1.5662,1.5707,15366999992.0
2008-10-27 07:15:00,1.5708,1.5709,1.55985,1.5696,22780479990.0
2008-10-27 07:30:00,1.56265,1.5673,1.56265,1.56665,14171500010.0
2008-10-27 07:45:00,1.56685,1.57205,1.56655,1.5707,11982700006.0
2008-10-27 08:00:00,1.5707,1.57095,1.56655,1.57095,13347610026.0
2008-10-27 08:15:00,1.57025,1.57025,1.569,1.5698,6569674604.0
2008-10-27 08:30:00,1.552,1.5698,1.5515,1.5692,11304206123.0
2008-10-27 08:45:00,1.5692,1.5692,1.5425,1.5646,13770904305.0
2008-10-27 09:00:00,1.5419,1.5657,1.5418,1.5459,20841300080.0
2008-10-27 09:15:00,1.5458,1.5525,1.5409,1.542,21898900019.0
2008-10-27 09:30:00,1.5419,1.5483,1.5352,1.5384,26633699913.0
2008-10-27 09:45:00,1.5383,1.5407,1.5335,1.5352,30743999985.0
2008-10-27 10:00:00,1.5353,1.5359,1.5278,1.5312,30743999985.0
2008-10-27 10:15:00,1.5311,1.5434,1.5292,1.5341,28455000045.0
2008-10-27 10:30:00,1.5342,1.5412,1.5318,1.5318,25021500135.0
2008-10-27 10:45:00,1.5317,1.5376,1.5314,1.5358,25021500135.0
2008-10-27 11:00:00,1.5357,1.5387,1.5336,1.5346,25021500135.0
2008-10-27 11:15:00,1.5345,1.5363,1.5316,1.535,25021500135.0
2008-10-27 11:30:00,1.5351,1.5422,1.5348,1.5394,25021500135.0
2008-10-27 11:45:00,1.5393,1.542,1.53565,1.5398,27182000060.0
2008-10-27 12:00:00,1.5399,1.5442,1.53595,1.5432,28884600174.0
2008-10-27 12:15:00,1.5431,1.5458,1.5419,1.5452,28230000240.0
2008-10-27 12:30:00,1.5453,1.5473,1.5367,1.5367,28230000240.0
2008-10-27 12:45:00,1.5393,1.541,1.5348,1.5393,19404400058.0
2008-10-27 13:00:00,1.5392,1.5401,1.5356,1.5395,15540000120.0
2008-10-27 13:15:00,1.5396,1.5398,1.5385,1.5397,15540000120.0
2008-10-27 13:30:00,1.5398,1.5451,1.5386,1.5427,15540000120.0
2008-10-27 13:45:00,1.5426,1.5445,1.5406,1.5444,15540000120.0
2008-10-27 14:00:00,1.5445,1.5467,1.5385,1.5455,17928500125.0
2008-10-27 14:15:00,1.5456,1.5492,1.539,1.5466,24865000030.0
2008-10-27 14:30:00,1.5467,1.547,1.5366,1.5406,29183999820.0
2008-10-27 14:45:00,1.5407,1.5433,1.5378,1.5427,29065399886.0
2008-10-27 15:00:00,1.5428,1.5483,1.5401,1.5447,28294500315.0
2008-10-27 15:15:00,1.5446,1.5455,1.5392,1.5448,28294500315.0
2008-10-27 15:30:00,1.5449,1.548,1.5434,1.5452,28294500315.0
2008-10-27 15:45:00,1.5453,1.5456,1.5397,1.5406,28294500315.0
2008-10-27 16:00:00,1.5405,1.5451,1.5379,1.545,28294500315.0
2008-10-27 16:15:00,1.5451,1.5473,1.5442,1.5462,28294500315.0
2008-10-27 16:30:00,1.5463,1.5466,1.544,1.5455,28294500315.0
2008-10-27 16:45:00,1.5456,1.5512,1.5441,1.5472,28294500315.0
2008-10-27 17:00:00,1.5471,1.5529,1.5462,1.5512,28294500315.0
2008-10-27 17:15:00,1.5513,1.555,1.5511,1.5528,28294500315.0
2008-10-27 17:30:00,1.5527,1.5537,1.5447,1.5525,25986399943.0
2008-10-27 17:45:00,1.5526,1.5588,1.5499,1.5572,4705500000.0
2008-10-27 18:00:00,1.5573,1.5596,1.5549,1.5563,4705500000.0
2008-10-27 18:15:00,1.5562,1.5574,1.5513,1.5526,5271399997.0
2008-10-27 18:30:00,1.5526,1.5536,1.5506,1.55235,3623800000.0
2008-10-27 18:45:00,1.5524,1.55885,1.5498,1.5571,4200300000.0
2008-10-27 19:00:00,1.5571,1.5596,1.55465,1.55615,2542400003.0
2008-10-27 19:15:00,1.55615,1.55955,1.5559,1.5592,2334900000.0
2008-10-27 19:30:00,1.5591,1.56725,1.55815,1.56695,2424799998.0
2008-10-27 19:45:00,1.56695,1.57025,1.56515,1.56615,3086100000.0
2008-10-27 20:00:00,1.5662,1.5663,1.56115,1.56225,2977200000.0
2008-10-27 20:15:00,1.5622,1.5641,1.5591,1.5628,1801800000.0
2008-10-27 20:30:00,1.5628,1.56575,1.5611,1.56565,1923600000.0
2008-10-27 20:45:00,1.56565,1.5674,1.5621,1.5628,2561599981.0
2008-10-27 21:00:00,1.56275,1.569,1.56215,1.5675,1608200000.0
2008-10-27 21:15:00,1.5675,1.5682,1.5631,1.5662,1668600000.0
2008-10-27 21:30:00,1.5662,1.57,1.5658,1.5696,1348900000.0
2008-10-27 21:45:00,1.5696,1.5696,1.5649,1.56625,2152500000.0
2008-10-27 22:00:00,1.56625,1.5663,1.55615,1.5569,1992290009.0
2008-10-27 22:15:00,1.55645,1.5579,1.5544,1.5573,1675100000.0
2008-10-27 22:30:00,1.5573,1.55935,1.55695,1.5583,1293400012.0
2008-10-27 22:45:00,1.5585,1.55895,1.5546,1.5549,1529399993.0
2008-10-27 23:00:00,1.55475,1.55505,1.55095,1.5518,743600000.0
2008-10-27 23:15:00,1.5518,1.55605,1.5518,1.55605,595400000.0
2008-10-27 23:30:00,1.55605,1.5571,1.5477,1.5552,635300000.0
2008-10-27 23:45:00,1.55515,1.55545,1.55395,1.55435,522000000.0
2008-10-28 00:00:00,1.5544,1.5544,1.55218,1.5527,339300000.0
2008-10-28 00:15:00,1.55255,1.5534,1.55255,1.5532,319400000.0
2008-10-28 00:30:00,1.55315,1.55435,1.5524,1.5536,232600000.0
2008-10-28 00:45:00,1.5534,1.5536,1.55176,1.55315,893200000.0
2008-10-28 01:00:00,1.55315,1.5558,1.55295,1.5554,784800000.0
2008-10-28 01:15:00,1.5555,1.55563,1.5523,1.55475,816700000.0
2008-10-28 01:30:00,1.555,1.55555,1.55113,1.55195,817900000.0
2008-10-28 01:45:00,1.55194,1.5536,1.5515,1.5531,288900000.0
2008-10-28 02:00:00,1.5531,1.55755,1.5529,1.5573,538600000.0
2008-10-28 02:15:00,1.55755,1.55925,1.5512,1.5512,1538599988.0
2008-10-28 02:30:00,1.55175,1.5521,1.545,1.5455,1008400000.0
2008-10-28 02:45:00,1.5457,1.54915,1.5457,1.5457,977600000.0
2008-10-28 03:00:00,1.5457,1.5464,1.54025,1.5414,1807400000.0
2008-10-28 03:15:00,1.5414,1.5427,1.5401,1.54225,1142000000.0
2008-10-28 03:30:00,1.54265,1.5435,1.5413,1.543,563800000.0
2008-10-28 03:45:00,1.543,1.54395,1.54245,1.54285,1113500000.0
2008-10-28 04:00:00,1.54285,1.5442,1.54239,1.54295,1089300000.0
2008-10-28 04:15:00,1.54295,1.5465,1.54295,1.5462,995400000.0
2008-10-28 04:30:00,1.5461,1.5521,1.5461,1.5518,1427800000.0
2008-10-28 04:45:00,1.5514,1.5514,1.54865,1.55065,629800000.0
2008-10-28 05:00:00,1.55065,1.5518,1.5503,1.55116,422200000.0
2008-10-28 05:15:00,1.55135,1.5522,1.55055,1.55055,591500000.0
2008-10-28 05:30:00,1.55085,1.5561,1.55085,1.5561,507300000.0
2008-10-28 05:45:00,1.556,1.5562,1.5522,1.55455,1228000009.0
2008-10-28 06:00:00,1.5543,1.5553,1.55255,1.5553,610600000.0
2008-10-28 06:15:00,1.5553,1.5554,1.55365,1.5544,989700000.0
2008-10-28 06:30:00,1.5544,1.562,1.55425,1.5619,1897900000.0
2008-10-28 06:45:00,1.5618,1.5618,1.55715,1.56017,1115500000.0
2008-10-28 07:00:00,1.56018,1.56385,1.55993,1.56315,1315200000.0
2008-10-28 07:15:00,1.5628,1.56315,1.5601,1.5626,872799993.0
2008-10-28 07:30:00,1.56275,1.5689,1.5623,1.568,2311299997.0
2008-10-28 07:45:00,1.56815,1.57435,1.56805,1.5698,2763999998.0
2008-10-28 08:00:00,1.5698,1.5735,1.56535,1.5706,2961000001.0
2008-10-28 08:15:00,1.5706,1.57395,1.56945,1.57365,1926800000.0
2008-10-28 08:30:00,1.5737,1.57485,1.57295,1.574,1765100000.0
2008-10-28 08:45:00,1.574,1.5745,1.5719,1.5723,1239700001.0
2008-10-28 09:00:00,1.5724,1.5726,1.56725,1.5674,1969300000.0
2008-10-28 09:15:00,1.56685,1.5677,1.56305,1.5653,1712999985.0
2008-10-28 09:30:00,1.5652,1.5652,1.5557,1.5563,3134019998.0
2008-10-28 09:45:00,1.5563,1.5586,1.54765,1.5524,3001000000.0
2008-10-28 10:00:00,1.5524,1.5581,1.5511,1.5578,2858300001.0
2008-10-28 10:15:00,1.5578,1.5621,1.5566,1.56,3711600003.0
2008-10-28 10:30:00,1.5599,1.5633,1.5576,1.5628,4314600000.0
2008-10-28 10:45:00,1.5628,1.5628,1.5564,1.55715,3429239999.0
2008-10-28 11:00:00,1.55715,1.55985,1.55535,1.5591,4055100000.0
2008-10-28 11:15:00,1.55915,1.56025,1.55675,1.55675,2311700000.0
2008-10-28 11:30:00,1.55675,1.55915,1.5534,1.55505,2647200000.0
2008-10-28 11:45:00,1.55505,1.56005,1.55295,1.55875,4441900004.0
2008-10-28 12:00:00,1.55885,1.56265,1.5587,1.5597,3151199999.0
2008-10-28 12:15:00,1.55975,1.56755,1.55825,1.5665,4251700001.0
2008-10-28 12:30:00,1.5665,1.5678,1.5654,1.56695,3445400000.0
2008-10-28 12:45:00,1.56695,1.5691,1.5642,1.5687,3170300010.0
2008-10-28 13:00:00,1.5687,1.5698,1.5673,1.5678,2639900000.0
2008-10-28 13:15:00,1.56775,1.5727,1.56755,1.57145,3429100000.0
2008-10-28 13:30:00,1.5715,1.57515,1.57095,1.5748,3721200000.0
2008-10-28 13:45:00,1.5748,1.57525,1.5726,1.57385,3698600000.0
2008-10-28 14:00:00,1.574,1.5745,1.57,1.57345,3689499999.0
2008-10-28 14:15:00,1.5736,1.5738,1.57055,1.57105,2874050000.0
2008-10-28 14:30:00,1.57105,1.57165,1.56995,1.5716,3095649999.0
2008-10-28 14:45:00,1.5716,1.57225,1.57035,1.5718,3780900001.0
2008-10-28 15:00:00,1.57175,1.5724,1.56695,1.56965,4096599993.0
2008-10-28 15:15:00,1.56965,1.5719,1.5675,1.5711,3819400000.0
2008-10-28 15:30:00,1.57115,1.57235,1.56795,1.5694,4734599993.0
2008-10-28 15:45:00,1.5694,1.57145,1.56925,1.56945,3809600000.0
2008-10-28 16:00:00,1.5695,1.5714,1.56645,1.5676,4183800000.0
2008-10-28 16:15:00,1.5676,1.56765,1.55975,1.56255,4658800000.0
2008-10-28 16:30:00,1.5625,1.56465,1.55895,1.55965,3857899999.0
2008-10-28 16:45:00,1.5595,1.56135,1.5544,1.55485,3946300000.0
2008-10-28 17:00:00,1.55485,1.5587,1.5545,1.5572,3548799999.0
2008-10-28 17:15:00,1.55715,1.5584,1.55575,1.55775,3568499999.0
2008-10-28 17:30:00,1.55775,1.56325,1.55775,1.56165,3334600000.0
2008-10-28 17:45:00,1.56165,1.5621,1.55745,1.55895,3241499999.0
2008-10-28 18:00:00,1.55895,1.56285,1.55875,1.56135,3908500001.0
2008-10-28 18:15:00,1.5614,1.5641,1.56055,1.5608,3340100001.0
2008-10-28 18:30:00,1.56065,1.5617,1.56005,1.5609,2687899998.0
2008-10-28 18:45:00,1.56095,1.5611,1.555,1.5557,2785100001.0
2008-10-28 19:00:00,1.55555,1.561,1.55495,1.5594,2563600000.0
2008-10-28 19:15:00,1.5595,1.56155,1.5586,1.56055,1685100000.0
2008-10-28 19:30:00,1.56055,1.56055,1.55595,1.5563,1342600001.0
2008-10-28 19:45:00,1.55635,1.55905,1.5558,1.55855,1125200000.0
2008-10-28 20:00:00,1.5585,1.56295,1.55825,1.5619,2152300000.0
2008-10-28 20:15:00,1.562,1.5721,1.5618,1.5706,2421730000.0
2008-10-28 20:30:00,1.5708,1.57445,1.57065,1.57355,2191300000.0
2008-10-28 20:45:00,1.57355,1.5829,1.5729,1.57715,2785100000.0
2008-10-28 21:00:00,1.5773,1.58255,1.5761,1.5815,2278400000.0
2008-10-28 21:15:00,1.58155,1.5882,1.58015,1.58805,1981600000.0
2008-10-28 21:30:00,1.58805,1.59085,1.58585,1.58715,2388300001.0
2008-10-28 21:45:00,1.58735,1.59025,1.5819,1.5896,1402800000.0
2008-10-28 22:00:00,1.5896,1.59555,1.58865,1.5922,1500700000.0
2008-10-28 22:15:00,1.592,1.59405,1.5908,1.59085,1112000000.0
2008-10-28 22:30:00,1.5908,1.5933,1.5824,1.5927,1502900000.0
2008-10-28 22:45:00,1.59275,1.59295,1.5896,1.5906,771200000.0
2008-10-28 23:00:00,1.5906,1.5932,1.5873,1.5925,899700000.0
2008-10-28 23:15:00,1.5925,1.5926,1.59115,1.5924,607400000.0
2008-10-28 23:30:00,1.5924,1.5979,1.592,1.59785,743200000.0
2008-10-28 23:45:00,1.598,1.6005,1.59505,1.60045,1913100005.0
2008-10-29 00:00:00,1.6005,1.60075,1.5988,1.6004,833400000.0
2008-10-29 00:15:00,1.6004,1.6005,1.5995,1.6004,535200000.0
2008-10-29 00:30:00,1.6004,1.6032,1.6004,1.60195,769500000.0
2008-10-29 00:45:00,1.60175,1.6032,1.60125,1.6019,549600000.0
2008-10-29 01:00:00,1.6019,1.6055,1.60175,1.60505,892700000.0
2008-10-29 01:15:00,1.6049,1.60575,1.6038,1.6044,528700000.0
2008-10-29 01:30:00,1.6044,1.6061,1.6029,1.6061,638600000.0
2008-10-29 01:45:00,1.60605,1.6111,1.6057,1.6086,1616400000.0
2008-10-29 02:00:00,1.6086,1.61005,1.60335,1.60465,1687400000.0
2008-10-29 02:15:00,1.6047,1.6052,1.6024,1.60385,1704900000.0
2008-10-29 02:30:00,1.60385,1.60845,1.60385,1.6069,1216300000.0
2008-10-29 02:45:00,1.60685,1.60685,1.60175,1.60365,3133799947.0
2008-10-29 03:00:00,1.6036,1.6051,1.6018,1.6026,1197200000.0
2008-10-29 03:15:00,1.6026,1.604,1.60095,1.6012,1108300000.0
2008-10-29 03:30:00,1.6012,1.6026,1.6011,1.60135,1166300000.0
2008-10-29 03:45:00,1.60135,1.6025,1.601,1.6015,863600000.0
2008-10-29 04:00:00,1.60085,1.6019,1.6007,1.6014,642300000.0
2008-10-29 04:15:00,1.60145,1.60335,1.60145,1.6025,454100000.0
2008-10-29 04:30:00,1.6025,1.6028,1.60175,1.6021,699000000.0
2008-10-29 04:45:00,1.602,1.60255,1.60105,1.60115,815400000.0
2008-10-29 05:00:00,1.6012,1.6018,1.6002,1.60165,1950200000.0
2008-10-29 05:15:00,1.60165,1.6031,1.6013,1.6022,1219200000.0
2008-10-29 05:30:00,1.6022,1.6023,1.60035,1.60075,1049000000.0
2008-10-29 05:45:00,1.60075,1.60185,1.6003,1.60115,1367200000.0
2008-10-29 06:00:00,1.60115,1.602,1.6,1.6,1167100000.0
2008-10-29 06:15:00,1.6,1.6001,1.5994,1.59995,1475000000.0
2008-10-29 06:30:00,1.6,1.6,1.5991,1.5991,694300000.0
2008-10-29 06:45:00,1.5991,1.6006,1.5991,1.6006,520400000.0
2008-10-29 07:00:00,1.6006,1.60085,1.599,1.5994,612000000.0
2008-10-29 07:15:00,1.59945,1.5996,1.5945,1.59495,1568100000.0
2008-10-29 07:30:00,1.59515,1.59675,1.5934,1.59675,1433100000.0
2008-10-29 07:45:00,1.59675,1.6107,1.5967,1.60415,2969400000.0
2008-10-29 08:00:00,1.6042,1.60525,1.60045,1.6018,1261100000.0
2008-10-29 08:15:00,1.6018,1.6038,1.59667,1.603,2111700000.0
2008-10-29 08:30:00,1.6033,1.6094,1.60235,1.60875,1671800000.0
2008-10-29 08:45:00,1.6089,1.6215,1.6089,1.61515,3469179994.0
2008-10-29 09:00:00,1.6151,1.616,1.6085,1.61135,3225799999.0
2008-10-29 09:15:00,1.61135,1.6138,1.6072,1.60725,3572620027.0
2008-10-29 09:30:00,1.6073,1.60775,1.6046,1.6065,2144800001.0
2008-10-29 09:45:00,1.60645,1.607,1.6005,1.60075,2518199993.0
2008-10-29 10:00:00,1.60075,1.60235,1.59625,1.5981,2833411250.0
2008-10-29 10:15:00,1.59805,1.601,1.59645,1.59845,3420400007.0
2008-10-29 10:30:00,1.5985,1.6018,1.59815,1.60145,2847600001.0
2008-10-29 10:45:00,1.60145,1.60575,1.6012,1.60575,3601699999.0
2008-10-29 11:00:00,1.6057,1.60795,1.6044,1.6046,2935900000.0
2008-10-29 11:15:00,1.6047,1.60495,1.5974,1.60005,2045500000.0
2008-10-29 11:30:00,1.6,1.6028,1.5976,1.5993,2707900000.0
2008-10-29 11:45:00,1.59935,1.6023,1.5978,1.5996,2878200002.0
2008-10-29 12:00:00,1.5997,1.60175,1.5988,1.60175,2304400000.0
2008-10-29 12:15:00,1.60175,1.605,1.6013,1.6043,3492800000.0
2008-10-29 12:30:00,1.6043,1.60915,1.60415,1.60635,3141837499.0
2008-10-29 12:45:00,1.60635,1.6103,1.6063,1.60875,4305850000.0
2008-10-29 13:00:00,1.60875,1.6088,1.6036,1.6046,3757600000.0
2008-10-29 13:15:00,1.60455,1.6051,1.60065,1.6039,3671200000.0
2008-10-29 13:30:00,1.60395,1.60545,1.60115,1.60495,3418500000.0
2008-10-29 13:45:00,1.60495,1.6094,1.6049,1.6066,3579599998.0
2008-10-29 14:00:00,1.6065,1.6102,1.6058,1.60825,4069200000.0
2008-10-29 14:15:00,1.6082,1.6084,1.60645,1.60705,4733075000.0
2008-10-29 14:30:00,1.6068,1.6084,1.5992,1.59965,4522559998.0
2008-10-29 14:45:00,1.5996,1.60535,1.59925,1.60385,2490900000.0
2008-10-29 15:00:00,1.6038,1.6047,1.60285,1.6046,2579500000.0
2008-10-29 15:15:00,1.60455,1.6095,1.60325,1.6084,2869399999.0
2008-10-29 15:30:00,1.6084,1.6097,1.6062,1.6094,3539600000.0
2008-10-29 15:45:00,1.6094,1.6143,1.6086,1.6121,3827500000.0
2008-10-29 16:00:00,1.61215,1.6229,1.61195,1.619,4437399998.0
2008-10-29 16:15:00,1.61905,1.63175,1.61905,1.6301,4169299999.0
2008-10-29 16:30:00,1.6301,1.6301,1.6275,1.6296,3339100000.0
2008-10-29 16:45:00,1.62965,1.6334,1.6294,1.6317,3708600000.0
2008-10-29 17:00:00,1.63175,1.6321,1.62785,1.6289,3254449999.0
2008-10-29 17:15:00,1.629,1.6334,1.628,1.6325,3765700000.0
2008-10-29 17:30:00,1.6325,1.6329,1.63105,1.6325,2716300000.0
2008-10-29 17:45:00,1.63245,1.6333,1.6287,1.6296,3882010000.0
2008-10-29 18:00:00,1.6296,1.6342,1.6296,1.633,3791500002.0
2008-10-29 18:15:00,1.6331,1.64195,1.6329,1.64055,3588500000.0
2008-10-29 18:30:00,1.6405,1.64735,1.63815,1.6393,3238900000.0
2008-10-29 18:45:00,1.63935,1.64405,1.6389,1.6403,2947099999.0
2008-10-29 19:00:00,1.6403,1.6419,1.6396,1.64015,1933700000.0
2008-10-29 19:15:00,1.64015,1.64085,1.63805,1.6383,1715799999.0
2008-10-29 19:30:00,1.63835,1.64235,1.6377,1.64155,1411900000.0
2008-10-29 19:45:00,1.64155,1.6426,1.64135,1.64235,1644200000.0
2008-10-29 20:00:00,1.6424,1.6456,1.6419,1.6435,2636900000.0
2008-10-29 20:15:00,1.6435,1.64435,1.63475,1.63665,2861600002.0
2008-10-29 20:30:00,1.6366,1.6373,1.63055,1.6362,1829100000.0
2008-10-29 20:45:00,1.6362,1.63705,1.6313,1.63135,1776500000.0
2008-10-29 21:00:00,1.6312,1.63435,1.62655,1.6335,2053300000.0
2008-10-29 21:15:00,1.6335,1.63975,1.6326,1.63785,1928900000.0
2008-10-29 21:30:00,1.63805,1.64175,1.63785,1.63955,2686300000.0
2008-10-29 21:45:00,1.63955,1.6414,1.6381,1.639,1335400000.0
2008-10-29 22:00:00,1.63905,1.6398,1.63415,1.6344,1306600000.0
2008-10-29 22:15:00,1.6344,1.63625,1.6323,1.6331,1271500000.0
2008-10-29 22:30:00,1.6331,1.63525,1.6308,1.63415,1427400000.0
2008-10-29 22:45:00,1.63415,1.63715,1.63415,1.637,534400000.0
2008-10-29 23:00:00,1.63685,1.641,1.63685,1.63945,1127400000.0
2008-10-29 23:15:00,1.6395,1.642,1.6395,1.6417,610400000.0
2008-10-29 23:30:00,1.64175,1.64175,1.637,1.639,1143000000.0
2008-10-29 23:45:00,1.63885,1.6398,1.63781,1.6392,639200000.0
2008-10-30 00:00:00,1.6393,1.6409,1.6385,1.6396,668300000.0
2008-10-30 00:15:00,1.63955,1.63955,1.6374,1.6378,897700000.0
2008-10-30 00:30:00,1.6379,1.6382,1.63713,1.63738,648200000.0
2008-10-30 00:45:00,1.6375,1.638,1.636,1.6361,406800000.0
2008-10-30 01:00:00,1.63548,1.6364,1.63478,1.6352,649400000.0
2008-10-30 01:15:00,1.6352,1.63615,1.63505,1.63545,601600000.0
2008-10-30 01:30:00,1.6355,1.6367,1.63535,1.6363,999599999.0
2008-10-30 01:45:00,1.6364,1.6375,1.6362,1.6364,714200000.0
2008-10-30 02:00:00,1.6364,1.6396,1.6362,1.63915,1220400000.0
2008-10-30 02:15:00,1.6392,1.6464,1.63875,1.6436,1421700000.0
2008-10-30 02:30:00,1.6435,1.6438,1.6404,1.6426,1670600000.0
2008-10-30 02:45:00,1.6426,1.6478,1.6407,1.64315,2594700002.0
2008-10-30 03:00:00,1.64295,1.64975,1.64285,1.64975,2408799984.0
2008-10-30 03:15:00,1.64975,1.65635,1.64865,1.6547,2138900000.0
2008-10-30 03:30:00,1.6547,1.6558,1.65295,1.65515,1627600000.0
2008-10-30 03:45:00,1.65495,1.65665,1.6536,1.6566,2658099999.0
2008-10-30 04:00:00,1.6566,1.6577,1.65535,1.65745,814400000.0
2008-10-30 04:15:00,1.6567,1.6589,1.65665,1.6567,1046400001.0
2008-10-30 04:30:00,1.6567,1.6594,1.65615,1.6586,2851999987.0
2008-10-30 04:45:00,1.6586,1.65955,1.6569,1.657,1263800000.0
2008-10-30 05:00:00,1.657,1.65875,1.65572,1.6567,1676399999.0
2008-10-30 05:15:00,1.6567,1.6567,1.65275,1.653,824800000.0
2008-10-30 05:30:00,1.653,1.65885,1.65125,1.6584,1870400000.0
2008-10-30 05:45:00,1.6586,1.6591,1.6557,1.6584,1070500000.0
2008-10-30 06:00:00,1.6584,1.65865,1.65555,1.65775,803700000.0
2008-10-30 06:15:00,1.6579,1.6601,1.6574,1.6582,637500000.0
2008-10-30 06:30:00,1.6584,1.6611,1.6581,1.65935,967500000.0
2008-10-30 06:45:00,1.65935,1.6597,1.65495,1.6558,1048300000.0
2008-10-30 07:00:00,1.6558,1.6573,1.6525,1.6529,1447600000.0
2008-10-30 07:15:00,1.6532,1.6576,1.65315,1.6564,979000000.0
2008-10-30 07:30:00,1.6564,1.6631,1.6564,1.6631,1330200000.0
2008-10-30 07:45:00,1.6631,1.6671,1.65875,1.6641,2380300001.0
2008-10-30 08:00:00,1.6641,1.6643,1.65445,1.6549,3102900004.0
2008-10-30 08:15:00,1.6549,1.659,1.65305,1.65725,2949599999.0
2008-10-30 08:30:00,1.65715,1.6607,1.65675,1.6574,2369999980.0
2008-10-30 08:45:00,1.65665,1.6604,1.65665,1.6581,2577499999.0
2008-10-30 09:00:00,1.6581,1.66175,1.65665,1.6615,2677600000.0
2008-10-30 09:15:00,1.6615,1.66715,1.6603,1.6638,3612399988.0
2008-10-30 09:30:00,1.6638,1.6655,1.6635,1.66425,2485200002.0
2008-10-30 09:45:00,1.6643,1.66455,1.66075,1.66345,2754099997.0
2008-10-30 10:00:00,1.6634,1.66345,1.65525,1.65585,3390799999.0
2008-10-30 10:15:00,1.65585,1.6572,1.65425,1.6564,3038300000.0
2008-10-30 10:30:00,1.6564,1.6594,1.6563,1.65835,5204312001.0
2008-10-30 10:45:00,1.6584,1.6602,1.6572,1.65915,4033000000.0
2008-10-30 11:00:00,1.65915,1.6594,1.6542,1.6573,3090700000.0
2008-10-30 11:15:00,1.6573,1.6573,1.6518,1.6524,3397799999.0
2008-10-30 11:30:00,1.65245,1.65255,1.64775,1.6489,3512000000.0
2008-10-30 11:45:00,1.6488,1.64915,1.6427,1.6451,3481600000.0
2008-10-30 12:00:00,1.6451,1.6578,1.645,1.6561,3578700000.0
2008-10-30 12:15:00,1.6561,1.6603,1.65345,1.6556,3103800000.0
2008-10-30 12:30:00,1.6557,1.66285,1.65515,1.66235,2787300000.0
2008-10-30 12:45:00,1.66235,1.66555,1.6597,1.6612,2793300000.0
2008-10-30 13:00:00,1.6612,1.66355,1.65975,1.6613,2603700000.0
2008-10-30 13:15:00,1.6613,1.6613,1.65275,1.65465,2367700000.0
2008-10-30 13:30:00,1.65465,1.6571,1.65295,1.6555,2736703000.0
2008-10-30 13:45:00,1.6555,1.65615,1.6477,1.64845,2694032805.0
2008-10-30 14:00:00,1.64865,1.64965,1.64495,1.64935,3605500001.0
2008-10-30 14:15:00,1.6494,1.65655,1.6483,1.6543,3166599999.0
2008-10-30 14:30:00,1.6543,1.65615,1.6511,1.65125,2782400000.0
2008-10-30 14:45:00,1.65125,1.6513,1.6456,1.6494,2963100001.0
2008-10-30 15:00:00,1.64945,1.6516,1.64825,1.64855,2900300000.0
2008-10-30 15:15:00,1.64855,1.6499,1.64135,1.64205,3430400000.0
2008-10-30 15:30:00,1.64205,1.6488,1.642,1.64565,5433099999.0
2008-10-30 15:45:00,1.64555,1.6462,1.63695,1.6377,3162900000.0
2008-10-30 16:00:00,1.63775,1.6419,1.6374,1.6411,3039100000.0
2008-10-30 16:15:00,1.6411,1.6411,1.6386,1.6392,2717300000.0
2008-10-30 16:30:00,1.6392,1.6401,1.6309,1.6326,3382000000.0
2008-10-30 16:45:00,1.6326,1.639,1.63085,1.6369,3053100000.0
2008-10-30 17:00:00,1.63705,1.6401,1.637,1.63845,3058400000.0
2008-10-30 17:15:00,1.63845,1.6391,1.6335,1.6342,2458700000.0
2008-10-30 17:30:00,1.6342,1.6353,1.6302,1.6339,2816499999.0
2008-10-30 17:45:00,1.6339,1.634,1.626,1.62615,2886300000.0
2008-10-30 18:00:00,1.6261,1.62825,1.621,1.6238,2925300000.0
2008-10-30 18:15:00,1.62375,1.6303,1.62365,1.62685,3437100001.0
2008-10-30 18:30:00,1.6268,1.633,1.6255,1.63095,2882900000.0
2008-10-30 18:45:00,1.63095,1.63605,1.63065,1.63535,2824700000.0
2008-10-30 19:00:00,1.63535,1.6412,1.63355,1.6409,1791600000.0
2008-10-30 19:15:00,1.6409,1.6422,1.63435,1.63435,1705600000.0
2008-10-30 19:30:00,1.63435,1.63725,1.63335,1.6364,1547800002.0
2008-10-30 19:45:00,1.63675,1.6396,1.63655,1.63715,1976300000.0
2008-10-30 20:00:00,1.63705,1.639,1.63555,1.6371,1473700000.0
2008-10-30 20:15:00,1.63705,1.64615,1.63705,1.646,1723100000.0
2008-10-30 20:30:00,1.646,1.6463,1.64105,1.64275,1670399999.0
2008-10-30 20:45:00,1.6428,1.64505,1.6427,1.6448,719000002.0
2008-10-30 21:00:00,1.6448,1.6492,1.6442,1.64785,798729088.0
2008-10-30 21:15:00,1.6479,1.6479,1.6437,1.6453,1039400000.0
2008-10-30 21:30:00,1.64535,1.64535,1.6414,1.64395,887300000.0
2008-10-30 21:45:00,1.64395,1.64775,1.64305,1.64675,651400000.0
2008-10-30 22:00:00,1.64675,1.64825,1.64655,1.6479,787000000.0
2008-10-30 22:15:00,1.64775,1.6497,1.64775,1.6484,1097099999.0
2008-10-30 22:30:00,1.6482,1.64825,1.64595,1.64755,535899999.0
2008-10-30 22:45:00,1.6472,1.6476,1.6447,1.6449,792800000.0
2008-10-30 23:00:00,1.6448,1.6462,1.6436,1.6436,415200000.0
2008-10-30 23:15:00,1.6436,1.6436,1.6417,1.6426,445300000.0
2008-10-30 23:30:00,1.6427,1.6429,1.63505,1.6381,614099998.0
2008-10-30 23:45:00,1.6381,1.6381,1.63535,1.6355,299800000.0
2008-10-31 00:00:00,1.6358,1.6381,1.6353,1.63785,336900000.0
2008-10-31 00:15:00,1.638,1.6381,1.6334,1.6356,318100000.0
2008-10-31 00:30:00,1.6356,1.63685,1.63531,1.6368,296800000.0
2008-10-31 00:45:00,1.6366,1.6368,1.6355,1.6366,402200000.0
2008-10-31 01:00:00,1.6366,1.6394,1.6366,1.6382,498100000.0
2008-10-31 01:15:00,1.6383,1.6389,1.63395,1.6346,584200000.0
2008-10-31 01:30:00,1.6346,1.63625,1.6337,1.6361,873800000.0
2008-10-31 01:45:00,1.6361,1.6375,1.63515,1.63608,537400000.0
2008-10-31 02:00:00,1.63627,1.6381,1.63345,1.63505,390300000.0
2008-10-31 02:15:00,1.6353,1.6354,1.6255,1.6266,664600000.0
2008-10-31 02:30:00,1.6267,1.62675,1.62205,1.62475,1103100000.0
2008-10-31 02:45:00,1.62475,1.62945,1.6245,1.62845,1322000000.0
2008-10-31 03:00:00,1.62835,1.63492,1.62725,1.6333,1198500000.0
2008-10-31 03:15:00,1.6333,1.6354,1.63175,1.6329,2095000000.0
2008-10-31 03:30:00,1.6329,1.6338,1.6307,1.6309,1015099999.0
2008-10-31 03:45:00,1.6309,1.6318,1.6267,1.63055,1024800000.0
2008-10-31 04:00:00,1.6306,1.63495,1.6294,1.6329,847800001.0
2008-10-31 04:15:00,1.6329,1.6329,1.62985,1.63165,250000000.0
2008-10-31 04:30:00,1.63125,1.6327,1.6306,1.63165,479100000.0
2008-10-31 04:45:00,1.63165,1.64693,1.63145,1.6365,892600000.0
2008-10-31 05:00:00,1.63655,1.6402,1.6329,1.63355,822400000.0
2008-10-31 05:15:00,1.6335,1.63715,1.63345,1.63525,1447800000.0
2008-10-31 05:30:00,1.63525,1.6367,1.6352,1.6352,1024500000.0
2008-10-31 05:45:00,1.6352,1.6387,1.63475,1.6382,867500000.0
2008-10-31 06:00:00,1.6385,1.63885,1.6342,1.63515,417200000.0
2008-10-31 06:15:00,1.63515,1.63705,1.63095,1.63405,1155500000.0
2008-10-31 06:30:00,1.63365,1.63835,1.63355,1.6375,480800000.0
2008-10-31 06:45:00,1.6375,1.63845,1.6289,1.6289,545400000.0
2008-10-31 07:00:00,1.6289,1.6396,1.6258,1.6351,2290100000.0
2008-10-31 07:15:00,1.635,1.6368,1.635,1.6363,945500000.0
2008-10-31 07:30:00,1.63635,1.63665,1.63355,1.63525,2283599997.0
2008-10-31 07:45:00,1.63525,1.6358,1.63382,1.6351,1052700000.0
2008-10-31 08:00:00,1.6351,1.6354,1.6341,1.635,1073800000.0
2008-10-31 08:15:00,1.63505,1.6351,1.6292,1.6306,2455100005.0
2008-10-31 08:30:00,1.63065,1.6319,1.6251,1.62815,2300899999.0
2008-10-31 08:45:00,1.6283,1.6287,1.62355,1.62405,2961600001.0
2008-10-31 09:00:00,1.6242,1.62505,1.61725,1.61925,3408899999.0
2008-10-31 09:15:00,1.6194,1.6205,1.6161,1.61665,4223599972.0
2008-10-31 09:30:00,1.61675,1.6184,1.6134,1.6135,2698200001.0
2008-10-31 09:45:00,1.6135,1.617,1.61075,1.6161,2513300000.0
2008-10-31 10:00:00,1.6161,1.62125,1.61575,1.62005,3095099996.0
2008-10-31 10:15:00,1.62005,1.6203,1.613,1.6155,2994199998.0
2008-10-31 10:30:00,1.6154,1.61905,1.61515,1.61755,2780800000.0
2008-10-31 10:45:00,1.6178,1.6253,1.6163,1.62175,2684900000.0
2008-10-31 11:00:00,1.62205,1.62415,1.61985,1.6241,3389500000.0
2008-10-31 11:15:00,1.6241,1.6246,1.6189,1.61945,2924000003.0
2008-10-31 11:30:00,1.61945,1.6223,1.61825,1.61885,3378000005.0
2008-10-31 11:45:00,1.619,1.619,1.61605,1.6182,3322699998.0
2008-10-31 12:00:00,1.6182,1.6187,1.6122,1.61235,3468500000.0
2008-10-31 12:15:00,1.6124,1.61475,1.61195,1.6143,2626800004.0
2008-10-31 12:30:00,1.6143,1.6199,1.6136,1.61865,1854200000.0
2008-10-31 12:45:00,1.6186,1.62145,1.61485,1.62005,2565000003.0
2008-10-31 13:00:00,1.6201,1.6284,1.62,1.626,2160600000.0
2008-10-31 13:15:00,1.6261,1.6272,1.62315,1.6261,2200499999.0
2008-10-31 13:30:00,1.6261,1.6261,1.6212,1.62165,2264399999.0
2008-10-31 13:45:00,1.62165,1.624,1.6162,1.61725,2509100001.0
2008-10-31 14:00:00,1.61725,1.62155,1.61715,1.6185,2407600001.0
2008-10-31 14:15:00,1.6184,1.61875,1.6136,1.61715,2588200000.0
2008-10-31 14:30:00,1.6171,1.62105,1.6165,1.6183,2818600000.0
2008-10-31 14:45:00,1.6183,1.6198,1.61705,1.61955,3095600000.0
2008-10-31 15:00:00,1.61885,1.62195,1.61755,1.6209,3161700001.0
2008-10-31 15:15:00,1.6209,1.62255,1.6198,1.62035,2961500000.0
2008-10-31 15:30:00,1.6202,1.62105,1.6157,1.61755,3171400002.0
2008-10-31 15:45:00,1.6179,1.61825,1.61425,1.6167,4424599999.0
2008-10-31 16:00:00,1.61655,1.6174,1.612,1.61465,3675252698.0
2008-10-31 16:15:00,1.6146,1.61465,1.60385,1.60535,3472420000.0
2008-10-31 16:30:00,1.60535,1.611,1.60045,1.6109,3386000000.0
2008-10-31 16:45:00,1.611,1.6112,1.60445,1.6109,3550500002.0
2008-10-31 17:00:00,1.6108,1.61575,1.6098,1.61375,2779037501.0
2008-10-31 17:15:00,1.61375,1.62145,1.61265,1.61755,2171300000.0
2008-10-31 17:30:00,1.6176,1.6229,1.61555,1.61555,2421537502.0
2008-10-31 17:45:00,1.61555,1.62035,1.61085,1.6155,3856962501.0
2008-10-31 18:00:00,1.6155,1.6188,1.6105,1.61335,2752500000.0
2008-10-31 18:15:00,1.61325,1.61945,1.60635,1.61815,2563400000.0
2008-10-31 18:30:00,1.6181,1.6215,1.6158,1.62,2186800001.0
2008-10-31 18:45:00,1.62,1.6202,1.61575,1.61575,2228200000.0
2008-10-31 19:00:00,1.61575,1.6218,1.61475,1.6208,2247400000.0
2008-10-31 19:15:00,1.62075,1.62575,1.6198,1.62495,1689300000.0
2008-10-31 19:30:00,1.62495,1.62665,1.62205,1.6224,1463975000.0
2008-10-31 19:45:00,1.6224,1.6229,1.61365,1.615,1808700000.0
2008-10-31 20:00:00,1.615,1.61685,1.6118,1.6133,2034387500.0
2008-10-31 20:15:00,1.6133,1.6134,1.6084,1.61205,1278000000.0
2008-10-31 20:30:00,1.6119,1.6135,1.61035,1.6124,1457881250.0
2008-10-31 20:45:00,1.61245,1.61635,1.61245,1.6139,1425068750.0
2008-10-31 21:00:00,1.61395,1.61645,1.6105,1.61055,1260400000.0
2008-10-31 21:15:00,1.6105,1.6112,1.60815,1.60915,1166700001.0
2008-10-31 21:30:00,1.60915,1.6104,1.609,1.6103,544900000.0
2008-10-31 21:45:00,1.6103,1.61065,1.6091,1.6091,711300000.0
2008-10-31 22:00:00,1.6091,1.60925,1.60765,1.6086,593400000.0
2008-10-31 22:15:00,1.6086,1.6095,1.6079,1.60795,442200000.0
2008-10-31 22:30:00,1.6081,1.6085,1.6073,1.60805,546300000.0
2008-10-31 22:45:00,1.6082,1.6089,1.6071,1.6075,876600000.0
2008-11-03 00:00:00,1.6104,1.611,1.6102,1.6104,18000000.0
2008-11-03 00:15:00,1.6106,1.6113,1.6103,1.611,18000000.0
2008-11-03 00:30:00,1.6111,1.6112,1.6102,1.6111,18000000.0
2008-11-03 00:45:00,1.6112,1.6116,1.6111,1.6114,15600000.0
2008-11-03 01:00:00,1.6111,1.6114,1.6098,1.6098,15600000.0
2008-11-03 01:15:00,1.6097,1.6102,1.609,1.6095,16800000.0
2008-11-03 01:30:00,1.6093,1.6113,1.6092,1.6111,18000000.0
2008-11-03 01:45:00,1.611,1.6126,1.6109,1.6125,16800000.0
2008-11-03 02:00:00,1.61095,1.61095,1.6095,1.6098,399000000.0
2008-11-03 02:15:00,1.6093,1.6098,1.60845,1.6087,280600000.0
2008-11-03 02:30:00,1.6087,1.61075,1.60855,1.61075,256300000.0
2008-11-03 02:45:00,1.61045,1.6124,1.61008,1.6122,527600000.0
2008-11-03 03:00:00,1.6123,1.61245,1.61095,1.61164,341500000.0
2008-11-03 03:15:00,1.61171,1.6157,1.61116,1.6154,575000000.0
2008-11-03 03:30:00,1.6155,1.61895,1.6155,1.61875,1119800000.0
2008-11-03 03:45:00,1.61865,1.6221,1.61835,1.62,1088100001.0
2008-11-03 04:00:00,1.62045,1.6207,1.617,1.618,655900000.0
2008-11-03 04:15:00,1.6182,1.62425,1.61775,1.62345,1061400000.0
2008-11-03 04:30:00,1.62365,1.62455,1.623,1.62365,630800000.0
2008-11-03 04:45:00,1.62365,1.63065,1.62365,1.6276,1311100000.0
2008-11-03 05:00:00,1.6276,1.6293,1.62495,1.6264,743800000.0
2008-11-03 05:15:00,1.6266,1.62905,1.6261,1.62777,850100000.0
2008-11-03 05:30:00,1.62825,1.62985,1.6266,1.62695,563200000.0
2008-11-03 05:45:00,1.6269,1.62955,1.62685,1.6289,531000000.0
2008-11-03 06:00:00,1.62885,1.6301,1.62835,1.62965,360000000.0
2008-11-03 06:15:00,1.6296,1.6298,1.62525,1.62525,487100000.0
2008-11-03 06:30:00,1.62525,1.6257,1.6243,1.6248,346200000.0
2008-11-03 06:45:00,1.62485,1.6249,1.62242,1.62285,379700000.0
2008-11-03 07:00:00,1.62295,1.6246,1.6229,1.62435,395200000.0
2008-11-03 07:15:00,1.62455,1.6281,1.62455,1.6281,685100000.0
2008-11-03 07:30:00,1.6282,1.62965,1.6274,1.6279,461200000.0
2008-11-03 07:45:00,1.6279,1.6305,1.62675,1.6298,736999996.0
2008-11-03 08:00:00,1.6299,1.63695,1.6297,1.6366,1718200000.0
2008-11-03 08:15:00,1.6367,1.63905,1.63595,1.6377,1069200000.0
2008-11-03 08:30:00,1.63765,1.63955,1.63485,1.63855,909700000.0
2008-11-03 08:45:00,1.639,1.639,1.63245,1.63385,1779700000.0
2008-11-03 09:00:00,1.6342,1.6373,1.63375,1.636,1376400000.0
2008-11-03 09:15:00,1.6361,1.6366,1.63395,1.6359,1583799995.0
2008-11-03 09:30:00,1.63585,1.6398,1.63585,1.6363,1282040000.0
2008-11-03 09:45:00,1.63625,1.63805,1.627,1.62885,2590499999.0
2008-11-03 10:00:00,1.629,1.63235,1.62685,1.62865,2484240000.0
2008-11-03 10:15:00,1.6287,1.63065,1.6252,1.62885,2755600000.0
2008-11-03 10:30:00,1.62885,1.62905,1.624,1.62445,2680900001.0
2008-11-03 10:45:00,1.62445,1.62585,1.61705,1.6218,2836180000.0
2008-11-03 11:00:00,1.6218,1.6257,1.62165,1.62525,1843893750.0
2008-11-03 11:15:00,1.62525,1.62595,1.6225,1.6251,2024000000.0
2008-11-03 11:30:00,1.6251,1.6261,1.62305,1.62405,1953599999.0
2008-11-03 11:45:00,1.624,1.62425,1.6195,1.62,2116506000.0
2008-11-03 12:00:00,1.62,1.62185,1.6197,1.6217,1432900000.0
2008-11-03 12:15:00,1.62165,1.62255,1.62035,1.6207,1237640000.0
2008-11-03 12:30:00,1.6207,1.6229,1.62065,1.622,1983600000.0
2008-11-03 12:45:00,1.62205,1.62255,1.6214,1.62185,1336900000.0
2008-11-03 13:00:00,1.62185,1.62275,1.61945,1.62265,1924700000.0
2008-11-03 13:15:00,1.62265,1.6243,1.61965,1.6199,2004900000.0
2008-11-03 13:30:00,1.61985,1.61985,1.61665,1.6175,2055986500.0
2008-11-03 13:45:00,1.6175,1.6208,1.6173,1.6192,1637900000.0
2008-11-03 14:00:00,1.61925,1.61985,1.61855,1.61965,1890600000.0
2008-11-03 14:15:00,1.6196,1.62005,1.6169,1.61825,2130400000.0
2008-11-03 14:30:00,1.6182,1.6186,1.61425,1.61515,2514400000.0
2008-11-03 14:45:00,1.6152,1.6167,1.61345,1.61425,3530832000.0
2008-11-03 15:00:00,1.61425,1.6147,1.6087,1.60895,3304287500.0
2008-11-03 15:15:00,1.60895,1.61055,1.6075,1.60865,2817393750.0
2008-11-03 15:30:00,1.60865,1.60885,1.60155,1.602,3116431250.0
2008-11-03 15:45:00,1.6021,1.60285,1.5979,1.60135,2856799998.0
2008-11-03 16:00:00,1.60135,1.60145,1.59215,1.59415,3332893750.0
2008-11-03 16:15:00,1.59415,1.59595,1.594,1.59475,2467100000.0
2008-11-03 16:30:00,1.59475,1.5988,1.5932,1.5973,2696875000.0
2008-11-03 16:45:00,1.59745,1.6019,1.5966,1.5969,2547200000.0
2008-11-03 17:00:00,1.59695,1.59735,1.588,1.5892,3228693752.0
2008-11-03 17:15:00,1.58925,1.5899,1.58425,1.5878,3039099999.0
2008-11-03 17:30:00,1.58775,1.59155,1.58775,1.5894,2162700000.0
2008-11-03 17:45:00,1.5894,1.5909,1.58405,1.5845,2556900002.0
2008-11-03 18:00:00,1.5846,1.58645,1.58055,1.581,2563500000.0
2008-11-03 18:15:00,1.58115,1.58475,1.57995,1.58325,2164100001.0
2008-11-03 18:30:00,1.58325,1.5852,1.5824,1.58475,2223540000.0
2008-11-03 18:45:00,1.58475,1.58755,1.5829,1.5852,1819800000.0
2008-11-03 19:00:00,1.5852,1.58725,1.58255,1.5831,1441725000.0
2008-11-03 19:15:00,1.58315,1.58315,1.5801,1.5816,1241500000.0
2008-11-03 19:30:00,1.5816,1.5833,1.5806,1.5823,817300000.0
2008-11-03 19:45:00,1.58245,1.58375,1.5815,1.5819,887756251.0
2008-11-03 20:00:00,1.5819,1.58475,1.58185,1.58435,953729500.0
2008-11-03 20:15:00,1.58435,1.58435,1.58215,1.58405,888500000.0
2008-11-03 20:30:00,1.5841,1.58485,1.58275,1.5833,757800000.0
2008-11-03 20:45:00,1.58265,1.5832,1.58045,1.58105,692500000.0
2008-11-03 21:00:00,1.58105,1.58165,1.5807,1.58095,468300000.0
2008-11-03 21:15:00,1.58105,1.58155,1.57805,1.5782,948100000.0
2008-11-03 21:30:00,1.5782,1.57975,1.57815,1.5795,696900000.0
2008-11-03 21:45:00,1.57945,1.584,1.57945,1.58235,690500000.0
2008-11-03 22:00:00,1.5819,1.5834,1.58055,1.5824,831156250.0
2008-11-03 22:15:00,1.5824,1.58255,1.5811,1.58255,408800000.0
2008-11-03 22:30:00,1.5826,1.5842,1.58175,1.58395,439300000.0
2008-11-03 22:45:00,1.58405,1.5846,1.58285,1.584,649200000.0
2008-11-03 23:00:00,1.584,1.58435,1.58285,1.5839,559300000.0
2008-11-03 23:15:00,1.584,1.5843,1.58115,1.58155,353700000.0
2008-11-03 23:30:00,1.58155,1.5819,1.5802,1.58095,451900000.0
2008-11-03 23:45:00,1.58085,1.5834,1.57955,1.58155,476900000.0
2008-11-04 00:00:00,1.5813,1.5823,1.5779,1.5788,902800000.0
2008-11-04 00:15:00,1.5788,1.58105,1.57835,1.5798,1157000004.0
2008-11-04 00:30:00,1.5798,1.57985,1.5765,1.5767,542000000.0
2008-11-04 00:45:00,1.5767,1.57745,1.57175,1.57285,911300002.0
2008-11-04 01:00:00,1.57285,1.5778,1.57275,1.5755,619600000.0
2008-11-04 01:15:00,1.5755,1.57573,1.57413,1.57559,307300000.0
2008-11-04 01:30:00,1.5752,1.57572,1.57265,1.57415,598300000.0
2008-11-04 01:45:00,1.57415,1.57745,1.574,1.5764,626700000.0
2008-11-04 02:00:00,1.5764,1.5811,1.5756,1.58105,885022300.0
2008-11-04 02:15:00,1.5801,1.58125,1.5757,1.57575,626600000.0
2008-11-04 02:30:00,1.57625,1.5773,1.5741,1.5741,361100000.0
2008-11-04 02:45:00,1.5741,1.57795,1.57355,1.5756,1151000000.0
2008-11-04 03:00:00,1.5756,1.5796,1.5756,1.5788,577100000.0
2008-11-04 03:15:00,1.5787,1.5791,1.56995,1.5723,1023564950.0
2008-11-04 03:30:00,1.5723,1.57585,1.572,1.57585,808600000.0
2008-11-04 03:45:00,1.57585,1.58105,1.5755,1.5793,1054900000.0
2008-11-04 04:00:00,1.5795,1.58075,1.57775,1.5803,551500000.0
2008-11-04 04:15:00,1.5803,1.58305,1.5803,1.5809,734600000.0
2008-11-04 04:30:00,1.5809,1.5822,1.57885,1.57955,817500001.0
2008-11-04 04:45:00,1.57955,1.58095,1.5741,1.5747,1403400002.0
2008-11-04 05:00:00,1.57475,1.5752,1.5733,1.57475,821199998.0
2008-11-04 05:15:00,1.57505,1.5755,1.57195,1.5721,841900000.0
2008-11-04 05:30:00,1.57215,1.5731,1.5669,1.5714,1814200000.0
2008-11-04 05:45:00,1.57155,1.5724,1.5695,1.57025,1142600014.0
2008-11-04 06:00:00,1.5701,1.5701,1.5629,1.5638,1151000000.0
2008-11-04 06:15:00,1.564,1.56525,1.56,1.561,1361200000.0
2008-11-04 06:30:00,1.561,1.5647,1.5607,1.5635,876500000.0
2008-11-04 06:45:00,1.5635,1.56535,1.5634,1.5648,695000000.0
2008-11-04 07:00:00,1.5644,1.56525,1.5641,1.5646,869500000.0
2008-11-04 07:15:00,1.5646,1.56835,1.56425,1.56649,2053000001.0
2008-11-04 07:30:00,1.56654,1.5694,1.56485,1.56595,1064700000.0
2008-11-04 07:45:00,1.5654,1.567,1.5647,1.5665,888600000.0
2008-11-04 08:00:00,1.5665,1.5699,1.5664,1.5698,1115300003.0
2008-11-04 08:15:00,1.57015,1.572,1.567,1.56805,1759300000.0
2008-11-04 08:30:00,1.5681,1.5702,1.5663,1.5676,1527700008.0
2008-11-04 08:45:00,1.5676,1.56785,1.56545,1.5656,516800000.0
2008-11-04 09:00:00,1.5656,1.57045,1.5656,1.5663,869600000.0
2008-11-04 09:15:00,1.5662,1.5716,1.56585,1.5698,887299999.0
2008-11-04 09:30:00,1.56975,1.5706,1.5679,1.5686,1643600000.0
2008-11-04 09:45:00,1.5687,1.5691,1.5666,1.56735,2794800000.0
2008-11-04 10:00:00,1.56735,1.5723,1.56615,1.57135,3044400000.0
2008-11-04 10:15:00,1.57135,1.57855,1.57,1.57475,2970900008.0
2008-11-04 10:30:00,1.57475,1.57915,1.57365,1.57695,3282399999.0
2008-11-04 10:45:00,1.5769,1.58015,1.5768,1.58015,2464400000.0
2008-11-04 11:00:00,1.58015,1.58035,1.5725,1.57385,3654245000.0
2008-11-04 11:15:00,1.5737,1.57745,1.5734,1.5743,2885300000.0
2008-11-04 11:30:00,1.57425,1.5795,1.5738,1.5785,2485200000.0
2008-11-04 11:45:00,1.57855,1.5824,1.5783,1.58075,4075699995.0
2008-11-04 12:00:00,1.5808,1.5836,1.58035,1.58195,3371600000.0
2008-11-04 12:15:00,1.58195,1.5886,1.58195,1.58845,2930700000.0
2008-11-04 12:30:00,1.58855,1.59015,1.5873,1.5874,3436400002.0
2008-11-04 12:45:00,1.5874,1.5886,1.58615,1.5862,2580500000.0
2008-11-04 13:00:00,1.58615,1.5863,1.582,1.5822,2710099999.0
2008-11-04 13:15:00,1.5824,1.5839,1.5811,1.5839,2259500000.0
2008-11-04 13:30:00,1.5839,1.58705,1.5835,1.58635,2397000000.0
2008-11-04 13:45:00,1.58635,1.59015,1.5863,1.5872,2243420000.0
2008-11-04 14:00:00,1.5872,1.58735,1.5829,1.5851,3168400000.0
2008-11-04 14:15:00,1.58515,1.589,1.58505,1.5872,2411800000.0
2008-11-04 14:30:00,1.5872,1.5962,1.5872,1.5939,3058300000.0
2008-11-04 14:45:00,1.5942,1.59465,1.5906,1.5921,3000400000.0
2008-11-04 15:00:00,1.5921,1.59295,1.58605,1.5872,2467800000.0
2008-11-04 15:15:00,1.5873,1.5909,1.58675,1.59005,2622100001.0
2008-11-04 15:30:00,1.59,1.59425,1.5896,1.5921,2385400000.0
2008-11-04 15:45:00,1.5921,1.5923,1.5909,1.59205,2213200000.0
2008-11-04 16:00:00,1.5921,1.5968,1.5918,1.5919,2827400000.0
2008-11-04 16:15:00,1.5919,1.59435,1.5915,1.59265,2426100000.0
2008-11-04 16:30:00,1.59265,1.5981,1.5923,1.5981,3147350000.0
2008-11-04 16:45:00,1.598,1.59865,1.5945,1.5945,2512449999.0
2008-11-04 17:00:00,1.5945,1.5971,1.59145,1.59665,2771400000.0
2008-11-04 17:15:00,1.59665,1.59735,1.5945,1.5959,2755200000.0
2008-11-04 17:30:00,1.5959,1.6058,1.59575,1.60545,2725700000.0
2008-11-04 17:45:00,1.60535,1.6107,1.60455,1.6074,3096700000.0
2008-11-04 18:00:00,1.6074,1.6087,1.6063,1.6074,2522300000.0
2008-11-04 18:15:00,1.6074,1.6079,1.60365,1.6038,2574600000.0
2008-11-04 18:30:00,1.60385,1.6092,1.60375,1.60615,2477400001.0
2008-11-04 18:45:00,1.6061,1.6096,1.60395,1.60915,2719600000.0
2008-11-04 19:00:00,1.60905,1.6092,1.6048,1.60775,2591100000.0
2008-11-04 19:15:00,1.6077,1.60865,1.60645,1.607,1609500000.0
2008-11-04 19:30:00,1.60705,1.6071,1.6011,1.60175,1693300000.0
2008-11-04 19:45:00,1.60175,1.60375,1.59945,1.59945,1490700000.0
2008-11-04 20:00:00,1.5995,1.60315,1.5995,1.60135,1791599999.0
2008-11-04 20:15:00,1.6013,1.6044,1.5997,1.6044,2996299997.0
2008-11-04 20:30:00,1.60445,1.60475,1.5985,1.6008,1395100000.0
2008-11-04 20:45:00,1.60085,1.60175,1.5996,1.6015,1058200000.0
2008-11-04 21:00:00,1.6015,1.6031,1.59935,1.60125,1406500000.0
2008-11-04 21:15:00,1.60125,1.60125,1.5966,1.5969,1090700000.0
2008-11-04 21:30:00,1.5967,1.598,1.5954,1.5962,1503700000.0
2008-11-04 21:45:00,1.5963,1.5963,1.59225,1.5931,1503800000.0
2008-11-04 22:00:00,1.59305,1.5944,1.5913,1.5944,1219200000.0
2008-11-04 22:15:00,1.5944,1.5962,1.593,1.5962,839500000.0
2008-11-04 22:30:00,1.5965,1.5975,1.5951,1.5959,992000000.0
2008-11-04 22:45:00,1.59595,1.5965,1.59455,1.59605,945000000.0
2008-11-04 23:00:00,1.59605,1.59995,1.59535,1.5995,644300000.0
2008-11-04 23:15:00,1.5995,1.6019,1.59855,1.6002,914600000.0
2008-11-04 23:30:00,1.60025,1.60065,1.5946,1.5963,842200000.0
2008-11-04 23:45:00,1.59625,1.59645,1.59395,1.5953,349500000.0
2008-11-05 00:00:00,1.5954,1.5962,1.59498,1.5957,383400000.0
2008-11-05 00:15:00,1.5958,1.5995,1.5957,1.59735,376000000.0
2008-11-05 00:30:00,1.5961,1.5991,1.5961,1.599,965800000.0
2008-11-05 00:45:00,1.59915,1.60165,1.5956,1.59615,526900000.0
2008-11-05 01:00:00,1.59615,1.59645,1.59415,1.5954,1209000000.0
2008-11-05 01:15:00,1.59535,1.59605,1.59355,1.5942,579100000.0
2008-11-05 01:30:00,1.5941,1.5952,1.5937,1.59395,451800000.0
2008-11-05 01:45:00,1.59395,1.5941,1.59275,1.5932,652200000.0
2008-11-05 02:00:00,1.59315,1.59335,1.58865,1.5899,858300000.0
2008-11-05 02:15:00,1.5899,1.5899,1.58815,1.5882,481200000.0
2008-11-05 02:30:00,1.58815,1.5934,1.5878,1.5929,751900000.0
2008-11-05 02:45:00,1.5929,1.5936,1.59125,1.5932,579300000.0
2008-11-05 03:00:00,1.5932,1.5949,1.58835,1.5891,477800000.0
2008-11-05 03:15:00,1.5891,1.5901,1.58435,1.58705,1123700000.0
2008-11-05 03:30:00,1.5874,1.58815,1.5858,1.5861,893100000.0
2008-11-05 03:45:00,1.5868,1.5909,1.5861,1.5888,941900000.0
2008-11-05 04:00:00,1.5895,1.59045,1.5872,1.59005,703700000.0
2008-11-05 04:15:00,1.59005,1.59175,1.5896,1.5915,1084700000.0
2008-11-05 04:30:00,1.5915,1.59735,1.5914,1.59555,1050700000.0
2008-11-05 04:45:00,1.5956,1.5968,1.5919,1.5936,952600000.0
2008-11-05 05:00:00,1.5937,1.59715,1.59255,1.5966,522900000.0
2008-11-05 05:15:00,1.59675,1.5979,1.5957,1.59775,713400000.0
2008-11-05 05:30:00,1.59775,1.59775,1.5945,1.5958,608300000.0
2008-11-05 05:45:00,1.5958,1.597,1.59425,1.5962,789500000.0
2008-11-05 06:00:00,1.5962,1.59675,1.5839,1.5866,1417500000.0
2008-11-05 06:15:00,1.5866,1.5884,1.58255,1.5857,1819400000.0
2008-11-05 06:30:00,1.5857,1.5857,1.57635,1.5806,2048500000.0
2008-11-05 06:45:00,1.5806,1.58405,1.57945,1.58395,500900000.0
2008-11-05 07:00:00,1.5839,1.5839,1.57485,1.57919,1479900000.0
2008-11-05 07:15:00,1.57875,1.58265,1.57665,1.5824,1952500000.0
2008-11-05 07:30:00,1.5824,1.5854,1.5807,1.58485,912900000.0
2008-11-05 07:45:00,1.58495,1.5879,1.5822,1.5846,1460100002.0
2008-11-05 08:00:00,1.5847,1.59025,1.5845,1.5875,1989600002.0
2008-11-05 08:15:00,1.5875,1.59135,1.5853,1.5909,1159600000.0
2008-11-05 08:30:00,1.5909,1.5909,1.58805,1.5882,1345399997.0
2008-11-05 08:45:00,1.5882,1.5891,1.5843,1.585,936311249.0
2008-11-05 09:00:00,1.585,1.5866,1.5796,1.5818,1356700001.0
2008-11-05 09:15:00,1.5818,1.5857,1.5801,1.5844,1004200000.0
2008-11-05 09:30:00,1.5846,1.58595,1.5803,1.5805,2236400002.0
2008-11-05 09:45:00,1.5805,1.58205,1.5773,1.5812,2207700005.0
2008-11-05 10:00:00,1.5812,1.58555,1.58105,1.58465,3374600000.0
2008-11-05 10:15:00,1.5848,1.58545,1.5805,1.5841,3603800000.0
2008-11-05 10:30:00,1.58415,1.5874,1.5819,1.5873,3194200000.0
2008-11-05 10:45:00,1.5872,1.5929,1.58695,1.5916,3930200000.0
2008-11-05 11:00:00,1.5916,1.5936,1.59085,1.59085,3625175000.0
2008-11-05 11:15:00,1.59095,1.59105,1.58385,1.58455,3192599999.0
2008-11-05 11:30:00,1.5845,1.5845,1.5791,1.5815,2543100000.0
2008-11-05 11:45:00,1.5815,1.58165,1.57915,1.58035,2312900000.0
2008-11-05 12:00:00,1.58035,1.582,1.57895,1.57895,2082000000.0
2008-11-05 12:15:00,1.579,1.5863,1.5787,1.58375,3127400000.0
2008-11-05 12:30:00,1.5837,1.5904,1.58365,1.5889,2962715000.0
2008-11-05 12:45:00,1.58885,1.5918,1.58785,1.5882,2469970000.0
2008-11-05 13:00:00,1.5883,1.5887,1.5849,1.58765,2157300000.0
2008-11-05 13:15:00,1.58765,1.589,1.5864,1.5877,2543499998.0
2008-11-05 13:30:00,1.58765,1.59205,1.5874,1.59165,2662727000.0
2008-11-05 13:45:00,1.59165,1.60455,1.59155,1.60355,3769000000.0
2008-11-05 14:00:00,1.6037,1.6042,1.59865,1.5994,2791800000.0
2008-11-05 14:15:00,1.5994,1.59965,1.5962,1.5985,2099800000.0
2008-11-05 14:30:00,1.5985,1.59905,1.59435,1.5974,2337400000.0
2008-11-05 14:45:00,1.5973,1.5975,1.5952,1.59705,1661700000.0
2008-11-05 15:00:00,1.59705,1.59805,1.59375,1.5961,2804900000.0
2008-11-05 15:15:00,1.5956,1.59625,1.59235,1.59485,2832800000.0
2008-11-05 15:30:00,1.59485,1.59975,1.59485,1.59795,3874500003.0
2008-11-05 15:45:00,1.59795,1.60025,1.59755,1.59825,3185500001.0
2008-11-05 16:00:00,1.59825,1.6033,1.5979,1.5998,3027600000.0
2008-11-05 16:15:00,1.59985,1.6039,1.59885,1.6036,2986000000.0
2008-11-05 16:30:00,1.6036,1.60535,1.60065,1.60145,3107500000.0
2008-11-05 16:45:00,1.6015,1.6027,1.5986,1.6017,3265000000.0
2008-11-05 17:00:00,1.6018,1.6153,1.6015,1.61385,4309799999.0
2008-11-05 17:15:00,1.6139,1.6196,1.61375,1.6171,3378400000.0
2008-11-05 17:30:00,1.61705,1.61955,1.6144,1.615,2600900000.0
2008-11-05 17:45:00,1.61495,1.6177,1.61245,1.61615,3150100000.0
2008-11-05 18:00:00,1.61615,1.6185,1.6151,1.618,3080700000.0
2008-11-05 18:15:00,1.61805,1.6191,1.6134,1.6146,2391500000.0
2008-11-05 18:30:00,1.61425,1.6151,1.6124,1.61475,2502300000.0
2008-11-05 18:45:00,1.6148,1.61605,1.6124,1.6151,2370300000.0
2008-11-05 19:00:00,1.6151,1.61675,1.6111,1.6112,1268500000.0
2008-11-05 19:15:00,1.6112,1.6114,1.60305,1.60345,1708700000.0
2008-11-05 19:30:00,1.6035,1.60435,1.59745,1.5987,1650100000.0
2008-11-05 19:45:00,1.5986,1.60565,1.5981,1.6032,2181700000.0
2008-11-05 20:00:00,1.6032,1.6054,1.60015,1.6036,2032500000.0
2008-11-05 20:15:00,1.60365,1.60485,1.59795,1.5986,1712700000.0
2008-11-05 20:30:00,1.5986,1.59955,1.5953,1.5995,1836800000.0
2008-11-05 20:45:00,1.5995,1.5998,1.59535,1.59635,1179200000.0
2008-11-05 21:00:00,1.5964,1.5965,1.5922,1.5937,1974100000.0
2008-11-05 21:15:00,1.5938,1.5946,1.59005,1.5923,1734600000.0
2008-11-05 21:30:00,1.5923,1.59655,1.59195,1.59645,1648800000.0
2008-11-05 21:45:00,1.59625,1.5991,1.596,1.5961,962100000.0
2008-11-05 22:00:00,1.596,1.59605,1.5941,1.5944,1039700000.0
2008-11-05 22:15:00,1.59435,1.59435,1.5904,1.5919,1517600000.0
2008-11-05 22:30:00,1.59195,1.59275,1.58895,1.5921,1173800000.0
2008-11-05 22:45:00,1.5921,1.59325,1.58935,1.59035,1129300000.0
2008-11-05 23:00:00,1.59035,1.59335,1.5901,1.5932,1016300000.0
2008-11-05 23:15:00,1.59315,1.5948,1.5925,1.5948,748400000.0
2008-11-05 23:30:00,1.5954,1.59795,1.59385,1.595,958400000.0
2008-11-05 23:45:00,1.59505,1.5952,1.58945,1.58985,986900000.0
2008-11-06 00:00:00,1.59,1.5904,1.5872,1.58915,375300000.0
2008-11-06 00:15:00,1.5891,1.59045,1.5889,1.58935,427000000.0
2008-11-06 00:30:00,1.58935,1.59035,1.58845,1.58865,938300000.0
2008-11-06 00:45:00,1.5888,1.58905,1.58835,1.58845,301900000.0
2008-11-06 01:00:00,1.5886,1.5889,1.58775,1.5879,237600000.0
2008-11-06 01:15:00,1.58785,1.58995,1.58775,1.5879,394100000.0
2008-11-06 01:30:00,1.5878,1.5878,1.58385,1.5841,361900000.0
2008-11-06 01:45:00,1.5836,1.58425,1.58355,1.584,282800000.0
2008-11-06 02:00:00,1.584,1.5856,1.58331,1.5844,361500000.0
2008-11-06 02:15:00,1.5843,1.5845,1.58215,1.5836,1083500000.0
2008-11-06 02:30:00,1.5835,1.58675,1.5835,1.586,1102100000.0
2008-11-06 02:45:00,1.586,1.58685,1.5856,1.586,774700000.0
2008-11-06 03:00:00,1.586,1.5868,1.5825,1.58325,1393900000.0
2008-11-06 03:15:00,1.5832,1.58375,1.58295,1.5832,1954199999.0
2008-11-06 03:30:00,1.5837,1.5841,1.5819,1.5823,1118400000.0
2008-11-06 03:45:00,1.58245,1.58375,1.58115,1.58115,365400000.0
2008-11-06 04:00:00,1.5811,1.58385,1.58105,1.5835,187100000.0
2008-11-06 04:15:00,1.58345,1.58445,1.5833,1.5837,553400000.0
2008-11-06 04:30:00,1.5837,1.5837,1.58225,1.58275,908900000.0
2008-11-06 04:45:00,1.58275,1.583,1.5821,1.58275,413800000.0
2008-11-06 05:00:00,1.58275,1.5834,1.57795,1.5791,815700000.0
2008-11-06 05:15:00,1.5792,1.58025,1.57845,1.57875,789800000.0
2008-11-06 05:30:00,1.579,1.58165,1.5789,1.5811,855000000.0
2008-11-06 05:45:00,1.5811,1.58315,1.58045,1.58275,507800000.0
2008-11-06 06:00:00,1.5828,1.5841,1.5809,1.5819,884800000.0
2008-11-06 06:15:00,1.58135,1.5841,1.58125,1.5838,602200000.0
2008-11-06 06:30:00,1.5839,1.5852,1.5836,1.5843,1000000010.0
2008-11-06 06:45:00,1.5843,1.5843,1.5835,1.58375,491100000.0
2008-11-06 07:00:00,1.58405,1.5842,1.5808,1.5815,562900001.0
2008-11-06 07:15:00,1.5815,1.5835,1.5815,1.58298,468100000.0
2008-11-06 07:30:00,1.5831,1.58325,1.5807,1.5818,874900000.0
2008-11-06 07:45:00,1.5818,1.5856,1.58128,1.58555,1233700001.0
2008-11-06 08:00:00,1.58555,1.58575,1.58168,1.5819,1397600000.0
2008-11-06 08:15:00,1.5819,1.5844,1.5808,1.5837,1283200000.0
2008-11-06 08:30:00,1.58385,1.5858,1.58265,1.5845,834500000.0
2008-11-06 08:45:00,1.5845,1.5845,1.58225,1.5829,1160400000.0
2008-11-06 09:00:00,1.58285,1.5866,1.58263,1.58645,1358199991.0
2008-11-06 09:15:00,1.5864,1.58935,1.58385,1.5866,1980500000.0
2008-11-06 09:30:00,1.58655,1.5868,1.58375,1.58565,1909800000.0
2008-11-06 09:45:00,1.5855,1.5874,1.5847,1.5874,2278300000.0
2008-11-06 10:00:00,1.58735,1.59015,1.58495,1.5901,2160400000.0
2008-11-06 10:15:00,1.59015,1.59755,1.58875,1.5955,4233999999.0
2008-11-06 10:30:00,1.5955,1.59595,1.5928,1.5946,3539976605.0
2008-11-06 10:45:00,1.5946,1.5967,1.59365,1.59625,2644800000.0
2008-11-06 11:00:00,1.59625,1.5991,1.5946,1.5956,2599778199.0
2008-11-06 11:15:00,1.5956,1.59565,1.5921,1.59345,2466620000.0
2008-11-06 11:30:00,1.59345,1.59625,1.5919,1.5953,1939800000.0
2008-11-06 11:45:00,1.59525,1.5961,1.59245,1.5933,2072900000.0
2008-11-06 12:00:00,1.59335,1.59395,1.5914,1.59155,2015600000.0
2008-11-06 12:15:00,1.59155,1.5923,1.58935,1.59115,2266607050.0
2008-11-06 12:30:00,1.59105,1.5936,1.5905,1.5933,1941200000.0
2008-11-06 12:45:00,1.5933,1.59465,1.59095,1.59095,1597199600.0
2008-11-06 13:00:00,1.591,1.5937,1.59015,1.5933,2269418749.0
2008-11-06 13:15:00,1.59335,1.5938,1.5884,1.5888,2676662500.0
2008-11-06 13:30:00,1.5888,1.5905,1.58755,1.58905,4119118753.0
2008-11-06 13:45:00,1.58905,1.5901,1.5848,1.58708,5081880000.0
2008-11-06 14:00:00,1.58647,1.58925,1.5715,1.58775,6262800003.0
2008-11-06 14:15:00,1.5881,1.60375,1.5853,1.60065,3600318751.0
2008-11-06 14:30:00,1.60075,1.6035,1.59295,1.59425,2905900001.0
2008-11-06 14:45:00,1.5945,1.5997,1.58715,1.58835,3887900000.0
2008-11-06 15:00:00,1.58835,1.5927,1.58445,1.5862,3566100000.0
2008-11-06 15:15:00,1.5862,1.58875,1.58405,1.58735,3128800000.0
2008-11-06 15:30:00,1.58735,1.59575,1.5868,1.59515,2879100000.0
2008-11-06 15:45:00,1.5952,1.5957,1.59295,1.59385,2906600000.0
2008-11-06 16:00:00,1.5937,1.59405,1.58765,1.58785,2916600000.0
2008-11-06 16:15:00,1.58785,1.58785,1.5836,1.5873,2388800000.0
2008-11-06 16:30:00,1.58735,1.59555,1.58705,1.59465,3399399997.0
2008-11-06 16:45:00,1.59465,1.5949,1.58715,1.58945,3224899999.0
2008-11-06 17:00:00,1.5895,1.59385,1.58575,1.59185,4126900000.0
2008-11-06 17:15:00,1.5918,1.59565,1.58945,1.59295,3602800000.0
2008-11-06 17:30:00,1.59305,1.59435,1.5897,1.5902,4739912503.0
2008-11-06 17:45:00,1.59045,1.59115,1.5845,1.58875,4126612500.0
2008-11-06 18:00:00,1.58895,1.5896,1.5839,1.5842,3670518750.0
2008-11-06 18:15:00,1.58425,1.58425,1.57695,1.5792,3259900000.0
2008-11-06 18:30:00,1.5792,1.5835,1.5786,1.581,2550500000.0
2008-11-06 18:45:00,1.5808,1.58345,1.5803,1.58085,2693500000.0
2008-11-06 19:00:00,1.58085,1.5809,1.5776,1.58015,1607400000.0
2008-11-06 19:15:00,1.5801,1.5801,1.57725,1.57845,1273200000.0
2008-11-06 19:30:00,1.5784,1.5789,1.5751,1.5772,2059699998.0
2008-11-06 19:45:00,1.5772,1.58165,1.5772,1.58015,1252100000.0
2008-11-06 20:00:00,1.58015,1.5803,1.5763,1.5765,1448300000.0
2008-11-06 20:15:00,1.5765,1.57805,1.5754,1.5757,1409400000.0
2008-11-06 20:30:00,1.5757,1.57725,1.57365,1.57415,1462200000.0
2008-11-06 20:45:00,1.5741,1.576,1.57335,1.57475,1360900000.0
2008-11-06 21:00:00,1.57475,1.57855,1.5735,1.57525,1418000000.0
2008-11-06 21:15:00,1.57525,1.57835,1.5739,1.57445,1833400000.0
2008-11-06 21:30:00,1.57445,1.5782,1.5736,1.5781,1398618750.0
2008-11-06 21:45:00,1.5782,1.57865,1.57425,1.57505,1227000000.0
2008-11-06 22:00:00,1.575,1.5766,1.57355,1.5737,945200000.0
2008-11-06 22:15:00,1.57395,1.5743,1.57035,1.57045,990400000.0
2008-11-06 22:30:00,1.57035,1.57035,1.5651,1.56835,1676400000.0
2008-11-06 22:45:00,1.5685,1.5689,1.56505,1.56505,1017700000.0
2008-11-06 23:00:00,1.56505,1.5653,1.56185,1.56255,1171500000.0
2008-11-06 23:15:00,1.56255,1.5627,1.55665,1.5595,1323400000.0
2008-11-06 23:30:00,1.55955,1.56525,1.55955,1.56335,759100000.0
2008-11-06 23:45:00,1.56335,1.56355,1.56115,1.5624,738700000.0
2008-11-07 00:00:00,1.5624,1.56285,1.5605,1.5622,524400000.0
2008-11-07 00:15:00,1.5621,1.5638,1.56048,1.56255,617399996.0
2008-11-07 00:30:00,1.56265,1.56265,1.5571,1.558,591300000.0
2008-11-07 00:45:00,1.558,1.55825,1.55575,1.55665,393300000.0
2008-11-07 01:00:00,1.5566,1.5589,1.5566,1.5571,236900000.0
2008-11-07 01:15:00,1.5571,1.558,1.55585,1.55675,847300000.0
2008-11-07 01:30:00,1.5569,1.55825,1.55625,1.5569,473400000.0
2008-11-07 01:45:00,1.5569,1.55855,1.55669,1.55755,529500000.0
2008-11-07 02:00:00,1.55745,1.5596,1.55685,1.5588,622200000.0
2008-11-07 02:15:00,1.5588,1.55915,1.55705,1.55775,790200000.0
2008-11-07 02:30:00,1.5579,1.5599,1.5574,1.5576,668800000.0
2008-11-07 02:45:00,1.5576,1.5576,1.5537,1.5543,929600000.0
2008-11-07 03:00:00,1.5543,1.5574,1.55385,1.5569,909700000.0
2008-11-07 03:15:00,1.5569,1.5569,1.55305,1.5552,1119200000.0
2008-11-07 03:30:00,1.55504,1.5575,1.55461,1.5564,511500000.0
2008-11-07 03:45:00,1.5564,1.5576,1.55605,1.5575,832300000.0
2008-11-07 04:00:00,1.55755,1.5583,1.55675,1.5579,907000000.0
2008-11-07 04:15:00,1.55765,1.5621,1.55765,1.5611,1087000000.0
2008-11-07 04:30:00,1.5613,1.56285,1.5604,1.56265,683600000.0
2008-11-07 04:45:00,1.56255,1.5646,1.56095,1.5619,722700000.0
2008-11-07 05:00:00,1.56195,1.56315,1.5606,1.561,590800000.0
2008-11-07 05:15:00,1.561,1.56115,1.5595,1.5607,443700000.0
2008-11-07 05:30:00,1.5607,1.5639,1.56015,1.5633,897900000.0
2008-11-07 05:45:00,1.5633,1.56785,1.5619,1.567,984899999.0
2008-11-07 06:00:00,1.5671,1.5674,1.5638,1.5648,1149500000.0
2008-11-07 06:15:00,1.56476,1.5656,1.56345,1.5656,727900000.0
2008-11-07 06:30:00,1.5656,1.5726,1.5656,1.5709,1065700000.0
2008-11-07 06:45:00,1.571,1.57105,1.5675,1.56835,1418200000.0
2008-11-07 07:00:00,1.5684,1.5696,1.56555,1.5656,320800000.0
2008-11-07 07:15:00,1.56501,1.5669,1.56435,1.5646,485600000.0
2008-11-07 07:30:00,1.5648,1.56855,1.56455,1.5665,1428600000.0
2008-11-07 07:45:00,1.5665,1.5665,1.563,1.5642,1606695000.0
2008-11-07 08:00:00,1.56425,1.56905,1.56345,1.5679,1365600000.0
2008-11-07 08:15:00,1.5687,1.5687,1.56685,1.5673,1047799997.0
2008-11-07 08:30:00,1.5673,1.5673,1.56545,1.5661,551100000.0
2008-11-07 08:45:00,1.56595,1.56605,1.56175,1.5639,1524499999.0
2008-11-07 09:00:00,1.56395,1.5672,1.5636,1.5671,1281100000.0
2008-11-07 09:15:00,1.5671,1.57175,1.56675,1.57125,1342999999.0
2008-11-07 09:30:00,1.5712,1.57175,1.5696,1.56995,1972550000.0
2008-11-07 09:45:00,1.56995,1.57025,1.56455,1.5646,2446499999.0
2008-11-07 10:00:00,1.5646,1.56845,1.55935,1.56575,3630937511.0
2008-11-07 10:15:00,1.56575,1.56935,1.56575,1.567,2719500002.0
2008-11-07 10:30:00,1.56695,1.5733,1.5666,1.5714,3099700001.0
2008-11-07 10:45:00,1.5714,1.574,1.5714,1.5725,2791600000.0
2008-11-07 11:00:00,1.57255,1.5763,1.5725,1.57435,2812900000.0
2008-11-07 11:15:00,1.57435,1.5776,1.5718,1.577,3317900000.0
2008-11-07 11:30:00,1.57725,1.5806,1.57715,1.5788,3809999998.0
2008-11-07 11:45:00,1.57885,1.57955,1.5772,1.57865,3013000000.0
2008-11-07 12:00:00,1.5787,1.58265,1.5786,1.57865,3495500000.0
2008-11-07 12:15:00,1.57865,1.5821,1.57775,1.5807,4067200000.0
2008-11-07 12:30:00,1.5807,1.5821,1.57735,1.57765,3324799994.0
2008-11-07 12:45:00,1.57755,1.58135,1.57565,1.581,3077300001.0
2008-11-07 13:00:00,1.58095,1.5813,1.5769,1.57805,2231800000.0
2008-11-07 13:15:00,1.57805,1.5805,1.5767,1.5767,2177100000.0
2008-11-07 13:30:00,1.5768,1.5791,1.5761,1.5777,2547199998.0
2008-11-07 13:45:00,1.5777,1.5778,1.57005,1.57265,3153400001.0
2008-11-07 14:00:00,1.5727,1.57435,1.5717,1.5723,1980800000.0
2008-11-07 14:15:00,1.57235,1.5812,1.5721,1.58075,2817400000.0
2008-11-07 14:30:00,1.58075,1.58085,1.5784,1.5795,2339700000.0
2008-11-07 14:45:00,1.5796,1.5808,1.57805,1.57985,2363900000.0
2008-11-07 15:00:00,1.57985,1.58095,1.5774,1.5775,2939515931.0
2008-11-07 15:15:00,1.5775,1.5821,1.57695,1.58035,3019700001.0
2008-11-07 15:30:00,1.58042,1.58755,1.5759,1.5864,3874499999.0
2008-11-07 15:45:00,1.5864,1.58705,1.57925,1.5797,3557596158.0
2008-11-07 16:00:00,1.5797,1.58145,1.5766,1.5805,2758696158.0
2008-11-07 16:15:00,1.58045,1.5807,1.5785,1.57905,2643500000.0
2008-11-07 16:30:00,1.579,1.5793,1.5747,1.5751,2197962711.0
2008-11-07 16:45:00,1.57505,1.57595,1.5722,1.5735,3917362692.0
2008-11-07 17:00:00,1.5735,1.58255,1.5725,1.5805,2950000000.0
2008-11-07 17:15:00,1.5805,1.5863,1.5793,1.5807,3068600000.0
2008-11-07 17:30:00,1.5807,1.58355,1.5801,1.5824,2216700001.0
2008-11-07 17:45:00,1.58255,1.58365,1.57595,1.5762,2351500000.0
2008-11-07 18:00:00,1.5764,1.5764,1.57,1.5743,2412400000.0
2008-11-07 18:15:00,1.5744,1.57625,1.56995,1.57185,2547010004.0
2008-11-07 18:30:00,1.5719,1.57945,1.5715,1.5751,1613230000.0
2008-11-07 18:45:00,1.57505,1.5786,1.57175,1.57845,1594150000.0
2008-11-07 19:00:00,1.5784,1.5787,1.5736,1.5764,1101000000.0
2008-11-07 19:15:00,1.5764,1.5771,1.57195,1.572,991600000.0
2008-11-07 19:30:00,1.57195,1.5758,1.57195,1.5747,589750000.0
2008-11-07 19:45:00,1.5747,1.575,1.57235,1.574,1047300000.0
2008-11-07 20:00:00,1.574,1.574,1.5686,1.56965,1325250013.0
2008-11-07 20:15:00,1.56965,1.5719,1.56845,1.57175,772800000.0
2008-11-07 20:30:00,1.5717,1.57305,1.56905,1.56905,890200000.0
2008-11-07 20:45:00,1.56895,1.57145,1.5674,1.5679,1083200000.0
2008-11-07 21:00:00,1.56795,1.5707,1.56585,1.5696,860350000.0
2008-11-07 21:15:00,1.56965,1.56995,1.56805,1.56855,322000000.0
2008-11-07 21:30:00,1.56855,1.5715,1.56665,1.5683,533100000.0
2008-11-07 21:45:00,1.5681,1.5712,1.5681,1.56985,662600000.0
2008-11-07 22:00:00,1.56985,1.56985,1.56565,1.56665,841000001.0
2008-11-07 22:15:00,1.5666,1.5673,1.5656,1.56575,671500000.0
2008-11-07 22:30:00,1.56575,1.56795,1.5656,1.5679,1069800000.0
2008-11-07 22:45:00,1.56795,1.56795,1.5665,1.5671,618700000.0
2008-11-07 23:00:00,1.5671,1.5683,1.5659,1.5668,1164499981.0
2008-11-07 23:15:00,1.5668,1.5677,1.5651,1.5652,422299999.0
2008-11-07 23:30:00,1.5652,1.5654,1.56451,1.56495,286400000.0
2008-11-07 23:45:00,1.56495,1.565,1.5643,1.5644,408099996.0
2008-11-10 00:00:00,1.5759,1.5787,1.5759,1.5774,90000000.0
2008-11-10 00:15:00,1.5773,1.5796,1.5772,1.5793,78000000.0
2008-11-10 00:30:00,1.579,1.5793,1.5766,1.5774,90000000.0
2008-11-10 00:45:00,1.5776,1.5801,1.5774,1.5787,72000000.0
2008-11-10 01:00:00,1.5789,1.5813,1.5789,1.581,72000000.0
2008-11-10 01:15:00,1.5811,1.5842,1.5811,1.5838,90000000.0
2008-11-10 01:30:00,1.5839,1.5848,1.5824,1.5841,84000000.0
2008-11-10 01:45:00,1.5843,1.5852,1.5837,1.5851,72000000.0
2008-11-10 02:00:00,1.5785,1.5812,1.57783,1.5809,686300000.0
2008-11-10 02:15:00,1.5809,1.5839,1.5809,1.58375,948300000.0
2008-11-10 02:30:00,1.5838,1.58455,1.5817,1.58395,468200000.0
2008-11-10 02:45:00,1.58395,1.58495,1.58345,1.5849,150800000.0
2008-11-10 03:00:00,1.5849,1.5868,1.5845,1.5861,1128499993.0
2008-11-10 03:15:00,1.5861,1.5861,1.58445,1.58533,421800000.0
2008-11-10 03:30:00,1.5851,1.5883,1.5846,1.58649,370000000.0
2008-11-10 03:45:00,1.5868,1.5872,1.5861,1.5872,221400000.0
2008-11-10 04:00:00,1.5871,1.58795,1.5859,1.5871,727000000.0
2008-11-10 04:15:00,1.5871,1.5871,1.58596,1.58635,433200000.0
2008-11-10 04:30:00,1.5863,1.58633,1.58499,1.58499,227200000.0
2008-11-10 04:45:00,1.5856,1.586,1.58495,1.5853,128400000.0
2008-11-10 05:00:00,1.5855,1.5859,1.5845,1.5849,250900000.0
2008-11-10 05:15:00,1.5849,1.5851,1.58135,1.5818,288275000.0
2008-11-10 05:30:00,1.5818,1.5832,1.5816,1.58275,928200000.0
2008-11-10 05:45:00,1.5827,1.58308,1.58216,1.5826,568499996.0
2008-11-10 06:00:00,1.5827,1.58275,1.58157,1.58224,347200000.0
2008-11-10 06:15:00,1.5825,1.5837,1.58198,1.5835,261200000.0
2008-11-10 06:30:00,1.58338,1.58605,1.58313,1.5857,488300000.0
2008-11-10 06:45:00,1.5857,1.58585,1.58415,1.585,402700000.0
2008-11-10 07:00:00,1.58525,1.586,1.58486,1.58501,422200000.0
2008-11-10 07:15:00,1.58525,1.58525,1.58295,1.58425,693299998.0
2008-11-10 07:30:00,1.58455,1.58475,1.5805,1.5806,989000000.0
2008-11-10 07:45:00,1.5806,1.58155,1.5778,1.579,1136299999.0
2008-11-10 08:00:00,1.57895,1.5798,1.57505,1.5764,1621400000.0
2008-11-10 08:15:00,1.57655,1.5782,1.5704,1.5716,1087775000.0
2008-11-10 08:30:00,1.5716,1.5742,1.5664,1.5736,2788300000.0
2008-11-10 08:45:00,1.5736,1.5744,1.57155,1.5717,1016900000.0
2008-11-10 09:00:00,1.57135,1.57155,1.5685,1.5699,758600000.0
2008-11-10 09:15:00,1.5698,1.57245,1.56975,1.5712,822800000.0
2008-11-10 09:30:00,1.5714,1.57205,1.5682,1.56935,1395149999.0
2008-11-10 09:45:00,1.56935,1.56975,1.56785,1.5697,1268500000.0
2008-11-10 10:00:00,1.5698,1.5717,1.56855,1.57095,1596500007.0
2008-11-10 10:15:00,1.57095,1.57395,1.5704,1.57335,1796700000.0
2008-11-10 10:30:00,1.57335,1.57745,1.572,1.5731,2927299998.0
2008-11-10 10:45:00,1.573,1.57745,1.57285,1.57685,2671700000.0
2008-11-10 11:00:00,1.57685,1.57825,1.5758,1.5777,2190450000.0
2008-11-10 11:15:00,1.57785,1.5793,1.577,1.57725,1872500000.0
2008-11-10 11:30:00,1.5772,1.5798,1.5764,1.5772,2054200002.0
2008-11-10 11:45:00,1.57725,1.5778,1.57235,1.5726,2747700000.0
2008-11-10 12:00:00,1.57265,1.57345,1.5698,1.57325,2242300000.0
2008-11-10 12:15:00,1.5733,1.575,1.5727,1.5732,2652800000.0
2008-11-10 12:30:00,1.5733,1.5784,1.5725,1.57745,2772400000.0
2008-11-10 12:45:00,1.57745,1.5804,1.57705,1.5779,2632800000.0
2008-11-10 13:00:00,1.5777,1.58215,1.5776,1.5803,1572800000.0
2008-11-10 13:15:00,1.5803,1.5814,1.57855,1.5795,2117400000.0
2008-11-10 13:30:00,1.57955,1.5833,1.57925,1.5822,2393100000.0
2008-11-10 13:45:00,1.5822,1.58225,1.578,1.5786,2163880000.0
2008-11-10 14:00:00,1.5787,1.5819,1.5783,1.5795,2499900000.0
2008-11-10 14:15:00,1.5795,1.5806,1.57875,1.58,1993500000.0
2008-11-10 14:30:00,1.58005,1.58025,1.57685,1.57895,2335300000.0
2008-11-10 14:45:00,1.57895,1.5801,1.5785,1.5794,1760900001.0
2008-11-10 15:00:00,1.57945,1.5803,1.5781,1.5789,2139900000.0
2008-11-10 15:15:00,1.5789,1.57955,1.57725,1.57775,2153000000.0
2008-11-10 15:30:00,1.57775,1.5808,1.5773,1.58075,2910700000.0
2008-11-10 15:45:00,1.5808,1.5818,1.5778,1.5779,2801741513.0
2008-11-10 16:00:00,1.5779,1.57795,1.569,1.57215,3959600001.0
2008-11-10 16:15:00,1.57205,1.5745,1.56985,1.57315,4311999974.0
2008-11-10 16:30:00,1.57305,1.5734,1.57095,1.57105,3175400001.0
2008-11-10 16:45:00,1.5711,1.57225,1.56305,1.56555,3194899999.0
2008-11-10 17:00:00,1.56545,1.56735,1.56365,1.5671,2842400000.0
2008-11-10 17:15:00,1.5671,1.56935,1.5658,1.56755,2758100000.0
2008-11-10 17:30:00,1.56755,1.56975,1.5666,1.5697,2623200000.0
2008-11-10 17:45:00,1.5697,1.5709,1.56565,1.56965,2611400000.0
2008-11-10 18:00:00,1.56975,1.5738,1.5687,1.56935,3536550000.0
2008-11-10 18:15:00,1.56935,1.57005,1.56495,1.56945,2947400000.0
2008-11-10 18:30:00,1.56945,1.57045,1.56315,1.56385,2679600002.0
2008-11-10 18:45:00,1.5638,1.56585,1.55895,1.5634,2894100000.0
2008-11-10 19:00:00,1.56335,1.5675,1.5629,1.5663,1019300000.0
2008-11-10 19:15:00,1.5663,1.56715,1.5643,1.56485,1089800000.0
2008-11-10 19:30:00,1.5647,1.56515,1.5611,1.5629,1332499998.0
2008-11-10 19:45:00,1.56275,1.5643,1.56165,1.5624,1126203000.0
2008-11-10 20:00:00,1.56205,1.5641,1.5596,1.56345,1140400000.0
2008-11-10 20:15:00,1.56345,1.56365,1.55875,1.56155,1075900000.0
2008-11-10 20:30:00,1.56165,1.564,1.5602,1.564,973299999.0
2008-11-10 20:45:00,1.564,1.5645,1.5623,1.56405,494400000.0
2008-11-10 21:00:00,1.5641,1.5663,1.5626,1.56305,934700000.0
2008-11-10 21:15:00,1.5634,1.5641,1.56015,1.5632,828400000.0
2008-11-10 21:30:00,1.5632,1.5632,1.55885,1.56055,928700000.0
2008-11-10 21:45:00,1.56055,1.56125,1.55875,1.5599,587300000.0
2008-11-10 22:00:00,1.5599,1.56045,1.5583,1.56025,845899998.0
2008-11-10 22:15:00,1.5603,1.5611,1.5581,1.5582,524699998.0
2008-11-10 22:30:00,1.5582,1.5587,1.55725,1.55795,486100000.0
2008-11-10 22:45:00,1.5581,1.5619,1.5578,1.56115,793900000.0
2008-11-10 23:00:00,1.5612,1.5626,1.5608,1.5616,462300000.0
2008-11-10 23:15:00,1.5615,1.56205,1.5597,1.5618,342800000.0
2008-11-10 23:30:00,1.56195,1.5644,1.56165,1.56165,659000000.0
2008-11-10 23:45:00,1.56134,1.5617,1.56035,1.5606,331200000.0
2008-11-11 00:00:00,1.56045,1.56175,1.5603,1.5616,554500000.0
2008-11-11 00:15:00,1.5616,1.56378,1.56115,1.56311,231000000.0
2008-11-11 00:30:00,1.5622,1.564,1.56195,1.56265,446100000.0
2008-11-11 00:45:00,1.5626,1.56275,1.56152,1.5622,279900000.0
2008-11-11 01:00:00,1.5622,1.5623,1.56167,1.56215,154800000.0
2008-11-11 01:15:00,1.56215,1.5655,1.562,1.5652,306600000.0
2008-11-11 01:30:00,1.5652,1.5655,1.56244,1.5635,532400000.0
2008-11-11 01:45:00,1.5635,1.5635,1.56225,1.5631,141315000.0
2008-11-11 02:00:00,1.5631,1.564,1.5618,1.562,382600000.0
2008-11-11 02:15:00,1.5622,1.5635,1.56106,1.5634,451200000.0
2008-11-11 02:30:00,1.5632,1.5634,1.5587,1.5592,1513200000.0
2008-11-11 02:45:00,1.5591,1.56045,1.55775,1.5584,1018300000.0
2008-11-11 03:00:00,1.5584,1.5606,1.5584,1.5591,806700000.0
2008-11-11 03:15:00,1.55915,1.5599,1.55834,1.55855,588400000.0
2008-11-11 03:30:00,1.55855,1.55855,1.55555,1.55695,559100000.0
2008-11-11 03:45:00,1.5569,1.5577,1.5561,1.5577,916400000.0
2008-11-11 04:00:00,1.5576,1.55995,1.55738,1.55965,388800000.0
2008-11-11 04:15:00,1.5596,1.56725,1.5595,1.5659,1289900000.0
2008-11-11 04:30:00,1.5661,1.5691,1.5659,1.5663,1171700000.0
2008-11-11 04:45:00,1.5663,1.5674,1.5647,1.5654,933900000.0
2008-11-11 05:00:00,1.56545,1.5663,1.56495,1.5657,383400000.0
2008-11-11 05:15:00,1.5657,1.56585,1.56467,1.5651,424900000.0
2008-11-11 05:30:00,1.565,1.5661,1.5649,1.5652,366700000.0
2008-11-11 05:45:00,1.5653,1.5664,1.56496,1.56595,460600000.0
2008-11-11 06:00:00,1.5659,1.5697,1.5658,1.5687,573900000.0
2008-11-11 06:15:00,1.5687,1.5693,1.56755,1.56855,508100000.0
2008-11-11 06:30:00,1.5685,1.57,1.56805,1.5681,305500000.0
2008-11-11 06:45:00,1.56795,1.56795,1.5654,1.56775,812200007.0
2008-11-11 07:00:00,1.56775,1.56806,1.5661,1.56725,811600000.0
2008-11-11 07:15:00,1.5672,1.56745,1.56635,1.56645,309500000.0
2008-11-11 07:30:00,1.56645,1.5666,1.5628,1.56345,653900000.0
2008-11-11 07:45:00,1.5635,1.5658,1.56315,1.5655,657600000.0
2008-11-11 08:00:00,1.5656,1.5661,1.56508,1.56537,344600000.0
2008-11-11 08:15:00,1.5654,1.5675,1.5653,1.56635,364600000.0
2008-11-11 08:30:00,1.56645,1.56735,1.56605,1.567,432400000.0
2008-11-11 08:45:00,1.567,1.56705,1.56325,1.56395,1048500003.0
2008-11-11 09:00:00,1.56395,1.5642,1.56085,1.5628,774800000.0
2008-11-11 09:15:00,1.5628,1.5656,1.56205,1.565,1049200000.0
2008-11-11 09:30:00,1.565,1.565,1.56155,1.5637,785900000.0
2008-11-11 09:45:00,1.5637,1.5637,1.5567,1.5582,1511900000.0
2008-11-11 10:00:00,1.5582,1.5608,1.55655,1.56035,2232700000.0
2008-11-11 10:15:00,1.5604,1.5641,1.5601,1.56155,2206700000.0
2008-11-11 10:30:00,1.56155,1.5618,1.55955,1.55975,1407500000.0
2008-11-11 10:45:00,1.5598,1.56055,1.5575,1.55855,2412100000.0
2008-11-11 11:00:00,1.55855,1.56185,1.55815,1.56075,2844100000.0
2008-11-11 11:15:00,1.56075,1.56175,1.5576,1.5616,2232400000.0
2008-11-11 11:30:00,1.5615,1.563,1.5598,1.56205,2227700000.0
2008-11-11 11:45:00,1.56215,1.5625,1.5589,1.56015,1831000000.0
2008-11-11 12:00:00,1.5602,1.56075,1.5563,1.55855,2578000000.0
2008-11-11 12:15:00,1.5585,1.5625,1.5581,1.5596,2303400008.0
2008-11-11 12:30:00,1.5598,1.56075,1.5547,1.55665,2571900000.0
2008-11-11 12:45:00,1.55665,1.55805,1.5506,1.5526,2824500001.0
2008-11-11 13:00:00,1.55265,1.5564,1.55265,1.5554,2338750000.0
2008-11-11 13:15:00,1.5554,1.55705,1.5542,1.5556,1588440000.0
2008-11-11 13:30:00,1.55565,1.5562,1.5538,1.5554,1669800000.0
2008-11-11 13:45:00,1.55545,1.55945,1.5551,1.5584,2316800000.0
2008-11-11 14:00:00,1.55845,1.55855,1.5563,1.55685,1319000000.0
2008-11-11 14:15:00,1.55685,1.557,1.55335,1.5542,1557399998.0
2008-11-11 14:30:00,1.5542,1.5573,1.55395,1.55715,1395000000.0
2008-11-11 14:45:00,1.55715,1.562,1.55665,1.56005,1788200000.0
2008-11-11 15:00:00,1.5601,1.5653,1.5595,1.5651,3515600000.0
2008-11-11 15:15:00,1.5652,1.5652,1.55375,1.55405,2123620000.0
2008-11-11 15:30:00,1.55405,1.558,1.55405,1.5578,2183925000.0
2008-11-11 15:45:00,1.5578,1.55925,1.5555,1.55605,2091315000.0
2008-11-11 16:00:00,1.55605,1.55875,1.5547,1.55625,1949400000.0
2008-11-11 16:15:00,1.5562,1.5571,1.55505,1.55645,2517900000.0
2008-11-11 16:30:00,1.5565,1.5588,1.55175,1.55255,1797800000.0
2008-11-11 16:45:00,1.5526,1.55375,1.55015,1.5503,2237500001.0
2008-11-11 17:00:00,1.5502,1.5507,1.54785,1.55035,2767400001.0
2008-11-11 17:15:00,1.5503,1.5506,1.54375,1.54425,3105416502.0
2008-11-11 17:30:00,1.54425,1.54755,1.54275,1.5443,2697900000.0
2008-11-11 17:45:00,1.5443,1.54565,1.54095,1.54155,2451685000.0
2008-11-11 18:00:00,1.54155,1.54265,1.5371,1.5383,2640831500.0
2008-11-11 18:15:00,1.5382,1.5433,1.53805,1.5409,3640700006.0
2008-11-11 18:30:00,1.54095,1.54435,1.5394,1.5441,2709100000.0
2008-11-11 18:45:00,1.5441,1.5458,1.53925,1.5417,2502900001.0
2008-11-11 19:00:00,1.5417,1.54205,1.539,1.54025,1457900000.0
2008-11-11 19:15:00,1.5403,1.54205,1.5397,1.53975,1670799998.0
2008-11-11 19:30:00,1.5397,1.5435,1.53955,1.5419,999000000.0
2008-11-11 19:45:00,1.54185,1.5419,1.53935,1.54135,1126500000.0
2008-11-11 20:00:00,1.54135,1.54405,1.54055,1.54305,1477180000.0
2008-11-11 20:15:00,1.54305,1.54335,1.5367,1.53805,1243700000.0
2008-11-11 20:30:00,1.5381,1.5404,1.536,1.539,1209800000.0
2008-11-11 20:45:00,1.539,1.5426,1.53775,1.5415,1384740000.0
2008-11-11 21:00:00,1.54135,1.5434,1.54055,1.5426,975400000.0
2008-11-11 21:15:00,1.5427,1.5469,1.54235,1.5469,1150492500.0
2008-11-11 21:30:00,1.5469,1.5471,1.5421,1.5428,1683559998.0
2008-11-11 21:45:00,1.5429,1.54375,1.54045,1.5405,711400000.0
2008-11-11 22:00:00,1.5404,1.5419,1.53935,1.54095,910200000.0
2008-11-11 22:15:00,1.54095,1.542,1.5403,1.54115,344200000.0
2008-11-11 22:30:00,1.54115,1.54115,1.5392,1.54015,652400000.0
2008-11-11 22:45:00,1.54015,1.54075,1.53845,1.53845,416200000.0
2008-11-11 23:00:00,1.5385,1.53885,1.5378,1.53825,366300000.0
2008-11-11 23:15:00,1.53825,1.5386,1.53765,1.5381,263400000.0
2008-11-11 23:30:00,1.5381,1.53815,1.53738,1.5376,363700000.0
2008-11-11 23:45:00,1.5377,1.5383,1.53708,1.53805,381900000.0
2008-11-12 00:00:00,1.53805,1.53805,1.5362,1.5372,372500000.0
2008-11-12 00:15:00,1.5372,1.5387,1.53662,1.5384,365200000.0
2008-11-12 00:30:00,1.5384,1.5384,1.53714,1.5376,429140000.0
2008-11-12 00:45:00,1.53775,1.53785,1.53713,1.53755,380100000.0
2008-11-12 01:00:00,1.53755,1.5377,1.53575,1.5375,697100000.0
2008-11-12 01:15:00,1.5375,1.538,1.5367,1.5375,647800000.0
2008-11-12 01:30:00,1.53745,1.53755,1.53475,1.53505,753900000.0
2008-11-12 01:45:00,1.53505,1.53815,1.53445,1.53785,1273512500.0
2008-11-12 02:00:00,1.53795,1.5404,1.53765,1.53915,839000000.0
2008-11-12 02:15:00,1.53935,1.54155,1.5393,1.5402,663500000.0
2008-11-12 02:30:00,1.5402,1.5419,1.53945,1.5416,538500000.0
2008-11-12 02:45:00,1.5416,1.5416,1.5397,1.5405,1006900000.0
2008-11-12 03:00:00,1.5405,1.54215,1.5397,1.5417,739200000.0
2008-11-12 03:15:00,1.5417,1.5445,1.5417,1.54345,904400000.0
2008-11-12 03:30:00,1.5435,1.5454,1.5434,1.5442,293900000.0
2008-11-12 03:45:00,1.5442,1.5459,1.54345,1.5452,497700000.0
2008-11-12 04:00:00,1.54446,1.5453,1.544,1.544,340400000.0
2008-11-12 04:15:00,1.544,1.54415,1.5433,1.5435,374700000.0
2008-11-12 04:30:00,1.5435,1.5435,1.5422,1.5426,309000000.0
2008-11-12 04:45:00,1.54275,1.5438,1.5424,1.54325,658700000.0
2008-11-12 05:00:00,1.54315,1.5439,1.54275,1.5434,847200000.0
2008-11-12 05:15:00,1.5434,1.5434,1.5397,1.53985,1269400000.0
2008-11-12 05:30:00,1.5399,1.5399,1.53865,1.53915,999300000.0
2008-11-12 05:45:00,1.53915,1.5415,1.5388,1.53935,850500000.0
2008-11-12 06:00:00,1.53935,1.54185,1.53843,1.5411,610200000.0
2008-11-12 06:15:00,1.5412,1.5435,1.54105,1.5415,841900000.0
2008-11-12 06:30:00,1.5416,1.54265,1.5406,1.5408,417000000.0
2008-11-12 06:45:00,1.5412,1.54385,1.54115,1.5434,477100000.0
2008-11-12 07:00:00,1.5434,1.5434,1.5404,1.54145,641200000.0
2008-11-12 07:15:00,1.54145,1.5419,1.53915,1.5415,642200000.0
2008-11-12 07:30:00,1.5415,1.5431,1.53965,1.5428,923466250.0
2008-11-12 07:45:00,1.5428,1.5445,1.5426,1.54265,1068600000.0
2008-11-12 08:00:00,1.5424,1.54535,1.5424,1.54525,1287800000.0
2008-11-12 08:15:00,1.5452,1.54635,1.5437,1.5456,313100000.0
2008-11-12 08:30:00,1.5456,1.54565,1.5422,1.5449,936400004.0
2008-11-12 08:45:00,1.54458,1.5452,1.54265,1.54315,1003000000.0
2008-11-12 09:00:00,1.54315,1.5444,1.54285,1.5442,1105000000.0
2008-11-12 09:15:00,1.5442,1.5479,1.5432,1.547,1935300000.0
2008-11-12 09:30:00,1.54705,1.5481,1.5457,1.54585,1451999999.0
2008-11-12 09:45:00,1.54585,1.5459,1.5419,1.54195,1643100000.0
2008-11-12 10:00:00,1.54195,1.54495,1.5402,1.54205,2380900000.0
2008-11-12 10:15:00,1.54215,1.54465,1.54215,1.5435,2299600001.0
2008-11-12 10:30:00,1.5435,1.54375,1.5391,1.5391,1873399999.0
2008-11-12 10:45:00,1.53905,1.5391,1.5366,1.53775,2127660001.0
2008-11-12 11:00:00,1.53775,1.53815,1.5323,1.53555,3023052500.0
2008-11-12 11:15:00,1.5356,1.537,1.5336,1.5336,2214600000.0
2008-11-12 11:30:00,1.53435,1.53865,1.53405,1.5381,2421300000.0
2008-11-12 11:45:00,1.53805,1.5394,1.53215,1.53795,3268800000.0
2008-11-12 12:00:00,1.5379,1.5385,1.5338,1.5358,2660600000.0
2008-11-12 12:15:00,1.5358,1.53765,1.5348,1.5363,1949400000.0
2008-11-12 12:30:00,1.5363,1.53775,1.5252,1.5258,3361780000.0
2008-11-12 12:45:00,1.52585,1.52885,1.52545,1.5276,2629500000.0
2008-11-12 13:00:00,1.52765,1.52775,1.5204,1.52275,3295200000.0
2008-11-12 13:15:00,1.52275,1.52655,1.51985,1.52655,3501900000.0
2008-11-12 13:30:00,1.5266,1.5276,1.52365,1.5272,2819100000.0
2008-11-12 13:45:00,1.5272,1.5318,1.52695,1.5277,2931900000.0
2008-11-12 14:00:00,1.52765,1.5313,1.52755,1.53025,2345700000.0
2008-11-12 14:15:00,1.5302,1.53425,1.52965,1.5303,2275300000.0
2008-11-12 14:30:00,1.5302,1.53045,1.52565,1.52715,1653600000.0
2008-11-12 14:45:00,1.5271,1.5273,1.52255,1.5231,2225000000.0
2008-11-12 15:00:00,1.5231,1.52405,1.52145,1.52215,2068200000.0
2008-11-12 15:15:00,1.5222,1.525,1.52175,1.5241,1463500000.0
2008-11-12 15:30:00,1.524,1.5268,1.5232,1.52475,1794700000.0
2008-11-12 15:45:00,1.52475,1.526,1.52065,1.52095,1934400000.0
2008-11-12 16:00:00,1.52095,1.52225,1.51615,1.51805,2253526750.0
2008-11-12 16:15:00,1.51805,1.5212,1.51805,1.5208,2214700000.0
2008-11-12 16:30:00,1.5208,1.5211,1.51675,1.5206,2407300000.0
2008-11-12 16:45:00,1.5206,1.52135,1.5183,1.5185,2316800000.0
2008-11-12 17:00:00,1.5185,1.52105,1.51775,1.5201,2453500000.0
2008-11-12 17:15:00,1.5201,1.52135,1.5148,1.51545,2502100000.0
2008-11-12 17:30:00,1.5155,1.51615,1.50765,1.51075,3579499999.0
2008-11-12 17:45:00,1.51075,1.51105,1.5024,1.5048,3616200000.0
2008-11-12 18:00:00,1.5044,1.50535,1.4895,1.49355,6770599988.0
2008-11-12 18:15:00,1.49355,1.4997,1.49045,1.497,3586300002.0
2008-11-12 18:30:00,1.497,1.4987,1.4921,1.4939,2322899998.0
2008-11-12 18:45:00,1.4939,1.5022,1.49255,1.50095,2309099998.0
2008-11-12 19:00:00,1.50095,1.50315,1.49575,1.4961,3374199995.0
2008-11-12 19:15:00,1.49605,1.5044,1.4942,1.5033,1848100000.0
2008-11-12 19:30:00,1.5033,1.5056,1.5016,1.5035,1657200000.0
2008-11-12 19:45:00,1.5035,1.5071,1.50125,1.5071,1863000000.0
2008-11-12 20:00:00,1.5072,1.5075,1.5028,1.5033,1395500000.0
2008-11-12 20:15:00,1.5032,1.50325,1.4958,1.498,1245700000.0
2008-11-12 20:30:00,1.498,1.49835,1.4955,1.49765,1464200000.0
2008-11-12 20:45:00,1.4977,1.4985,1.49285,1.4939,1213800000.0
2008-11-12 21:00:00,1.49385,1.4949,1.4892,1.49025,1054500000.0
2008-11-12 21:15:00,1.4902,1.49515,1.4902,1.495,760900000.0
2008-11-12 21:30:00,1.495,1.49585,1.49365,1.49525,924499999.0
2008-11-12 21:45:00,1.4955,1.49845,1.49365,1.49645,954600000.0
2008-11-12 22:00:00,1.4965,1.4965,1.4948,1.4962,651400000.0
2008-11-12 22:15:00,1.49635,1.4988,1.49445,1.4948,757100000.0
2008-11-12 22:30:00,1.49485,1.4959,1.4931,1.49445,673100000.0
2008-11-12 22:45:00,1.49445,1.4948,1.491,1.4931,611600000.0
2008-11-12 23:00:00,1.49355,1.4937,1.49,1.4906,1014700000.0
2008-11-12 23:15:00,1.4906,1.49815,1.48985,1.4966,617500000.0
2008-11-12 23:30:00,1.4966,1.497,1.4958,1.49585,175000000.0
2008-11-12 23:45:00,1.49605,1.4967,1.49485,1.49625,266300000.0
2008-11-13 00:00:00,1.49625,1.49625,1.48825,1.4905,522600000.0
2008-11-13 00:15:00,1.4907,1.49225,1.49013,1.49058,260300000.0
2008-11-13 00:30:00,1.491,1.49255,1.48975,1.4899,332800000.0
2008-11-13 00:45:00,1.4899,1.49045,1.4831,1.485,776800000.0
2008-11-13 01:00:00,1.48495,1.4862,1.484,1.4862,462600000.0
2008-11-13 01:15:00,1.48665,1.4904,1.486,1.4899,729400000.0
2008-11-13 01:30:00,1.48985,1.4946,1.4898,1.493,501600000.0
2008-11-13 01:45:00,1.493,1.4937,1.4881,1.48835,1144100000.0
2008-11-13 02:00:00,1.4884,1.49155,1.4884,1.491,820800000.0
2008-11-13 02:15:00,1.491,1.4912,1.4892,1.4892,219400000.0
2008-11-13 02:30:00,1.4892,1.49115,1.4883,1.49085,379100000.0
2008-11-13 02:45:00,1.49085,1.491,1.488,1.4893,766040000.0
2008-11-13 03:00:00,1.4894,1.4937,1.4893,1.4936,400540000.0
2008-11-13 03:15:00,1.49355,1.4936,1.48835,1.49205,366900000.0
2008-11-13 03:30:00,1.49205,1.493,1.49081,1.49225,196100000.0
2008-11-13 03:45:00,1.49225,1.49445,1.49135,1.49213,652040000.0
2008-11-13 04:00:00,1.4926,1.4932,1.49156,1.49258,426400000.0
2008-11-13 04:15:00,1.4931,1.4942,1.49275,1.49345,172400000.0
2008-11-13 04:30:00,1.49319,1.4942,1.49275,1.49405,370800000.0
2008-11-13 04:45:00,1.4941,1.49425,1.4928,1.4928,426100000.0
2008-11-13 05:00:00,1.4928,1.4934,1.49258,1.49305,544500000.0
2008-11-13 05:15:00,1.49305,1.4965,1.49305,1.4963,318500000.0
2008-11-13 05:30:00,1.4963,1.4967,1.49495,1.49515,416760000.0
2008-11-13 05:45:00,1.4952,1.4961,1.49411,1.4948,655199990.0
2008-11-13 06:00:00,1.49485,1.496,1.49125,1.4913,734979997.0
2008-11-13 06:15:00,1.4913,1.49295,1.49115,1.4917,615560000.0
2008-11-13 06:30:00,1.4917,1.4917,1.4888,1.48966,707060000.0
2008-11-13 06:45:00,1.49,1.4912,1.4888,1.48935,534100000.0
2008-11-13 07:00:00,1.48936,1.4904,1.4881,1.4896,526560000.0
2008-11-13 07:15:00,1.4895,1.49155,1.4895,1.49145,370900000.0
2008-11-13 07:30:00,1.49145,1.49455,1.4911,1.4939,877700000.0
2008-11-13 07:45:00,1.4939,1.49405,1.4877,1.4882,1231399998.0
2008-11-13 08:00:00,1.48825,1.4914,1.48825,1.49125,668300000.0
2008-11-13 08:15:00,1.4914,1.49245,1.4911,1.4917,673180000.0
2008-11-13 08:30:00,1.4917,1.49385,1.49085,1.4938,1411900001.0
2008-11-13 08:45:00,1.494,1.494,1.48895,1.48985,1763500000.0
2008-11-13 09:00:00,1.48985,1.49025,1.48855,1.49005,1573000006.0
2008-11-13 09:15:00,1.49005,1.4907,1.48325,1.4839,1862500001.0
2008-11-13 09:30:00,1.4839,1.4839,1.48045,1.4811,2507199999.0
2008-11-13 09:45:00,1.4812,1.4873,1.481,1.4844,2426790001.0
2008-11-13 10:00:00,1.4844,1.4904,1.48435,1.4882,2925600000.0
2008-11-13 10:15:00,1.4882,1.4904,1.4874,1.488,2686900000.0
2008-11-13 10:30:00,1.48805,1.4915,1.48735,1.4897,2672000001.0
2008-11-13 10:45:00,1.48975,1.49045,1.4886,1.48995,2388799994.0
2008-11-13 11:00:00,1.48995,1.49615,1.48905,1.49615,2880100001.0
2008-11-13 11:15:00,1.49615,1.49915,1.4958,1.49635,2790637000.0
2008-11-13 11:30:00,1.49635,1.497,1.493,1.4945,2534800000.0
2008-11-13 11:45:00,1.49455,1.4949,1.49165,1.4929,2655610000.0
2008-11-13 12:00:00,1.4929,1.4948,1.4918,1.49215,3619399994.0
2008-11-13 12:15:00,1.4921,1.4932,1.49045,1.4915,2503252500.0
2008-11-13 12:30:00,1.4916,1.49405,1.49055,1.49235,2673500000.0
2008-11-13 12:45:00,1.49245,1.4939,1.49175,1.49265,2526300000.0
2008-11-13 13:00:00,1.49275,1.49315,1.4905,1.491,3108600000.0
2008-11-13 13:15:00,1.491,1.4967,1.4909,1.49485,3106999999.0
2008-11-13 13:30:00,1.49485,1.4951,1.4916,1.4931,2775499999.0
2008-11-13 13:45:00,1.4931,1.4942,1.49005,1.49065,2373340000.0
2008-11-13 14:00:00,1.49075,1.4924,1.48425,1.48635,3328605011.0
2008-11-13 14:15:00,1.4863,1.4896,1.4847,1.48785,2974660000.0
2008-11-13 14:30:00,1.4882,1.48945,1.4833,1.4843,3643019991.0
2008-11-13 14:45:00,1.48435,1.48785,1.4843,1.4864,3186100000.0
2008-11-13 15:00:00,1.4865,1.4883,1.4825,1.48345,3016360000.0
2008-11-13 15:15:00,1.4835,1.48625,1.48325,1.4844,2763700000.0
2008-11-13 15:30:00,1.48445,1.48705,1.48245,1.4852,4142800000.0
2008-11-13 15:45:00,1.4853,1.48535,1.4809,1.4816,2840300000.0
2008-11-13 16:00:00,1.4816,1.4816,1.4771,1.48,2444100000.0
2008-11-13 16:15:00,1.48,1.4833,1.48,1.4819,2528400000.0
2008-11-13 16:30:00,1.4819,1.4871,1.4817,1.4833,2957540000.0
2008-11-13 16:45:00,1.4833,1.4841,1.47985,1.48085,2077080000.0
2008-11-13 17:00:00,1.4808,1.4856,1.48045,1.4846,2494180000.0
2008-11-13 17:15:00,1.48455,1.48565,1.47995,1.48175,2756100000.0
2008-11-13 17:30:00,1.48175,1.4829,1.4774,1.47965,2658400000.0
2008-11-13 17:45:00,1.4796,1.48325,1.4784,1.4808,2479600000.0
2008-11-13 18:00:00,1.48105,1.4812,1.4763,1.48005,2978500000.0
2008-11-13 18:15:00,1.48005,1.48115,1.4768,1.4805,2574300000.0
2008-11-13 18:30:00,1.48055,1.4811,1.47795,1.4795,2747399999.0
2008-11-13 18:45:00,1.47955,1.4809,1.479,1.4797,2554000000.0
2008-11-13 19:00:00,1.47965,1.4817,1.47445,1.47445,2088700000.0
2008-11-13 19:15:00,1.47455,1.47505,1.47095,1.4736,2510199992.0
2008-11-13 19:30:00,1.4736,1.47505,1.47115,1.472,1639200000.0
2008-11-13 19:45:00,1.47195,1.47335,1.4667,1.4669,2218899997.0
2008-11-13 20:00:00,1.4669,1.4679,1.4621,1.4625,2433800001.0
2008-11-13 20:15:00,1.4624,1.46535,1.45825,1.4642,2315800000.0
2008-11-13 20:30:00,1.4642,1.46645,1.45855,1.46395,2843760000.0
2008-11-13 20:45:00,1.46395,1.4655,1.46035,1.46075,1673240000.0
2008-11-13 21:00:00,1.4607,1.4642,1.4592,1.4599,1726919998.0
2008-11-13 21:15:00,1.4598,1.46725,1.45565,1.46725,1870209994.0
2008-11-13 21:30:00,1.4673,1.47915,1.4649,1.47915,2325399998.0
2008-11-13 21:45:00,1.47915,1.4794,1.4666,1.4666,2235610002.0
2008-11-13 22:00:00,1.46635,1.4691,1.46435,1.46755,1930910000.0
2008-11-13 22:15:00,1.4676,1.47385,1.4672,1.4738,1388610000.0
2008-11-13 22:30:00,1.47365,1.475,1.47025,1.474,1120140000.0
2008-11-13 22:45:00,1.4742,1.48845,1.474,1.48845,1578800000.0
2008-11-13 23:00:00,1.48845,1.4897,1.484,1.4859,1522800000.0
2008-11-13 23:15:00,1.4859,1.48855,1.48405,1.4842,1950859999.0
2008-11-13 23:30:00,1.484,1.4868,1.48305,1.484,1002000000.0
2008-11-13 23:45:00,1.4841,1.485,1.4825,1.4836,1221100000.0
2008-11-14 00:00:00,1.48345,1.48345,1.48145,1.4829,432000000.0
2008-11-14 00:15:00,1.4829,1.4835,1.47895,1.4799,983200000.0
2008-11-14 00:30:00,1.4797,1.4858,1.4795,1.4835,416200000.0
2008-11-14 00:45:00,1.48375,1.4862,1.48245,1.4826,158400000.0
2008-11-14 01:00:00,1.48229,1.4868,1.48195,1.4854,612400000.0
2008-11-14 01:15:00,1.4854,1.4888,1.48475,1.48745,1180400000.0
2008-11-14 01:30:00,1.48745,1.4917,1.4868,1.4908,448100000.0
2008-11-14 01:45:00,1.49085,1.4931,1.49,1.4901,442200000.0
2008-11-14 02:00:00,1.49015,1.4902,1.48675,1.4873,506300000.0
2008-11-14 02:15:00,1.48725,1.48745,1.4843,1.4852,734199996.0
2008-11-14 02:30:00,1.4852,1.48625,1.4837,1.48555,548800000.0
2008-11-14 02:45:00,1.4852,1.48585,1.4806,1.4806,421500000.0
2008-11-14 03:00:00,1.4807,1.48155,1.47565,1.4811,722100000.0
2008-11-14 03:15:00,1.4811,1.4835,1.48015,1.48345,437100000.0
2008-11-14 03:30:00,1.48335,1.48475,1.48115,1.4819,332200000.0
2008-11-14 03:45:00,1.4819,1.48215,1.48075,1.48075,146800000.0
2008-11-14 04:00:00,1.48055,1.4822,1.47965,1.482,199800000.0
2008-11-14 04:15:00,1.48175,1.4828,1.48175,1.48245,195200000.0
2008-11-14 04:30:00,1.4825,1.4836,1.48215,1.4829,303000000.0
2008-11-14 04:45:00,1.4829,1.48535,1.48235,1.48525,365300000.0
2008-11-14 05:00:00,1.48505,1.48525,1.4842,1.4852,465000000.0
2008-11-14 05:15:00,1.4852,1.4862,1.4847,1.48515,160800000.0
2008-11-14 05:30:00,1.48505,1.4881,1.48505,1.48765,450000000.0
2008-11-14 05:45:00,1.48755,1.4908,1.4862,1.4904,563900000.0
2008-11-14 06:00:00,1.4904,1.49105,1.4879,1.4883,234400000.0
2008-11-14 06:15:00,1.4883,1.4883,1.47925,1.48315,502220000.0
2008-11-14 06:30:00,1.4831,1.48315,1.48055,1.4813,534700000.0
2008-11-14 06:45:00,1.4813,1.48225,1.4806,1.4821,415800000.0
2008-11-14 07:00:00,1.4823,1.4829,1.48005,1.4822,405800000.0
2008-11-14 07:15:00,1.4823,1.4832,1.48157,1.48305,909800000.0
2008-11-14 07:30:00,1.48305,1.48325,1.4813,1.4816,535800000.0
2008-11-14 07:45:00,1.48165,1.48165,1.4791,1.4791,431200000.0
2008-11-14 08:00:00,1.4791,1.4818,1.4791,1.4799,759240000.0
2008-11-14 08:15:00,1.4799,1.4799,1.47785,1.4792,757760000.0
2008-11-14 08:30:00,1.479,1.4798,1.47865,1.4794,288200000.0
2008-11-14 08:45:00,1.4794,1.4827,1.4792,1.4825,364800000.0
2008-11-14 09:00:00,1.4826,1.485,1.48255,1.485,821380000.0
2008-11-14 09:15:00,1.48495,1.4887,1.4821,1.4825,1232100000.0
2008-11-14 09:30:00,1.48255,1.4862,1.4799,1.48275,1835000000.0
2008-11-14 09:45:00,1.48285,1.4847,1.4801,1.48035,1577897500.0
2008-11-14 10:00:00,1.48035,1.48255,1.47905,1.48145,1752980000.0
2008-11-14 10:15:00,1.48145,1.48495,1.4798,1.48475,1654130000.0
2008-11-14 10:30:00,1.48475,1.4904,1.48475,1.4861,3521300016.0
2008-11-14 10:45:00,1.48605,1.48895,1.4858,1.4885,1801780001.0
2008-11-14 11:00:00,1.4885,1.4885,1.482,1.48555,2177900000.0
2008-11-14 11:15:00,1.48555,1.48625,1.48185,1.48185,1835180000.0
2008-11-14 11:30:00,1.48185,1.48305,1.48045,1.4815,2185280001.0
2008-11-14 11:45:00,1.48145,1.4838,1.48025,1.4808,1988580000.0
2008-11-14 12:00:00,1.48085,1.4837,1.48085,1.4819,1970200000.0
2008-11-14 12:15:00,1.4819,1.4835,1.48025,1.48255,1785000000.0
2008-11-14 12:30:00,1.48265,1.4861,1.4825,1.48285,1814990002.0
2008-11-14 12:45:00,1.48285,1.4837,1.482,1.48305,2215820011.0
2008-11-14 13:00:00,1.48305,1.4834,1.4812,1.4818,1424719997.0
2008-11-14 13:15:00,1.48185,1.4821,1.4802,1.4816,1537100000.0
2008-11-14 13:30:00,1.4816,1.4817,1.4804,1.48105,983500000.0
2008-11-14 13:45:00,1.4811,1.48455,1.481,1.48455,1251800001.0
2008-11-14 14:00:00,1.48455,1.48545,1.48215,1.48315,1640075000.0
2008-11-14 14:15:00,1.4832,1.4835,1.4683,1.47585,2336316250.0
2008-11-14 14:30:00,1.4759,1.4821,1.47565,1.48145,1393625000.0
2008-11-14 14:45:00,1.48145,1.48155,1.4725,1.473,2540258750.0
2008-11-14 15:00:00,1.473,1.4748,1.47165,1.4741,1795025000.0
2008-11-14 15:15:00,1.474,1.47465,1.4669,1.4669,2305299993.0
2008-11-14 15:30:00,1.4669,1.47415,1.46555,1.47145,2708099998.0
2008-11-14 15:45:00,1.4713,1.4761,1.4711,1.47595,1958500000.0
2008-11-14 16:00:00,1.47595,1.4767,1.4711,1.47115,1809900000.0
2008-11-14 16:15:00,1.47115,1.47535,1.47075,1.47495,1911200000.0
2008-11-14 16:30:00,1.4751,1.47785,1.473,1.47615,3542200002.0
2008-11-14 16:45:00,1.47615,1.48155,1.475,1.4774,3994771290.0
2008-11-14 17:00:00,1.4774,1.479,1.4727,1.47415,3033700000.0
2008-11-14 17:15:00,1.4741,1.47665,1.47275,1.4765,3561300001.0
2008-11-14 17:30:00,1.4764,1.47825,1.47315,1.47815,5061799998.0
2008-11-14 17:45:00,1.47815,1.4829,1.4766,1.48255,4810200000.0
2008-11-14 18:00:00,1.48255,1.48545,1.47915,1.48395,3802800000.0
2008-11-14 18:15:00,1.48395,1.487,1.48395,1.48425,3958880002.0
2008-11-14 18:30:00,1.48425,1.49005,1.48285,1.4853,4133180002.0
2008-11-14 18:45:00,1.48525,1.48685,1.48305,1.4855,3588280000.0
2008-11-14 19:00:00,1.48575,1.48685,1.4802,1.4805,2172180000.0
2008-11-14 19:15:00,1.4805,1.4848,1.47885,1.4843,1069100000.0
2008-11-14 19:30:00,1.4843,1.4846,1.48135,1.48275,3530699999.0
2008-11-14 19:45:00,1.48285,1.48475,1.4791,1.48,1922880000.0
2008-11-14 20:00:00,1.48,1.48135,1.47615,1.4796,1118400000.0
2008-11-14 20:15:00,1.4796,1.48245,1.47915,1.4823,559100000.0
2008-11-14 20:30:00,1.48235,1.4851,1.48215,1.48365,1394800000.0
2008-11-14 20:45:00,1.4837,1.48675,1.4825,1.48645,619600000.0
2008-11-14 21:00:00,1.4864,1.489,1.48545,1.4861,896080002.0
2008-11-14 21:15:00,1.4861,1.4941,1.4861,1.49065,1248400000.0
2008-11-14 21:30:00,1.49065,1.49205,1.48775,1.49155,874580000.0
2008-11-14 21:45:00,1.49155,1.4946,1.4893,1.4942,1416909999.0
2008-11-14 22:00:00,1.49445,1.4958,1.4919,1.4952,905420000.0
2008-11-14 22:15:00,1.4952,1.4952,1.48895,1.49045,948300000.0
2008-11-14 22:30:00,1.4905,1.49095,1.4855,1.4868,1216820000.0
2008-11-14 22:45:00,1.4868,1.4883,1.47885,1.47965,916060000.0
2008-11-14 23:00:00,1.4798,1.4798,1.4743,1.4754,1156580000.0
2008-11-14 23:15:00,1.47485,1.4764,1.4708,1.4719,1037000000.0
2008-11-14 23:30:00,1.4719,1.47435,1.47075,1.4737,519900000.0
2008-11-14 23:45:00,1.4737,1.4748,1.47305,1.4733,319200000.0
2008-11-17 00:00:00,1.4666,1.4703,1.4666,1.4702,361200000.0
2008-11-17 00:15:00,1.4703,1.472,1.4702,1.4708,361200000.0
2008-11-17 00:30:00,1.4707,1.4709,1.4658,1.4659,387000000.0
2008-11-17 00:45:00,1.466,1.4667,1.466,1.4663,387000000.0
2008-11-17 01:00:00,1.4662,1.4676,1.4657,1.4664,387000000.0
2008-11-17 01:15:00,1.4662,1.4702,1.4657,1.4701,387000000.0
2008-11-17 01:30:00,1.4702,1.4709,1.4694,1.4696,387000000.0
2008-11-17 01:45:00,1.4697,1.4708,1.469,1.4695,387000000.0
2008-11-17 02:00:00,1.46605,1.4673,1.4656,1.466,308000000.0
2008-11-17 02:15:00,1.46595,1.46969,1.46522,1.46938,341200000.0
2008-11-17 02:30:00,1.46995,1.4707,1.4689,1.4691,332900000.0
2008-11-17 02:45:00,1.4692,1.4705,1.46835,1.4691,370900000.0
2008-11-17 03:00:00,1.4691,1.47,1.4665,1.46955,419540000.0
2008-11-17 03:15:00,1.46995,1.47195,1.46945,1.47125,536300000.0
2008-11-17 03:30:00,1.4714,1.4747,1.47095,1.4736,590500000.0
2008-11-17 03:45:00,1.4736,1.47485,1.47275,1.47435,956700000.0
2008-11-17 04:00:00,1.4744,1.4766,1.47335,1.47355,971699997.0
2008-11-17 04:15:00,1.47355,1.47385,1.4727,1.4735,371400000.0
2008-11-17 04:30:00,1.4736,1.47375,1.46905,1.46905,618300000.0
2008-11-17 04:45:00,1.4692,1.47115,1.46775,1.46995,1010000000.0
2008-11-17 05:00:00,1.4699,1.47015,1.4689,1.47005,427900000.0
2008-11-17 05:15:00,1.4701,1.4726,1.47005,1.47228,376100000.0
2008-11-17 05:30:00,1.47207,1.4741,1.4719,1.4739,633700000.0
2008-11-17 05:45:00,1.47395,1.4759,1.4717,1.4745,733000000.0
2008-11-17 06:00:00,1.47445,1.4774,1.4742,1.477,272000000.0
2008-11-17 06:15:00,1.4771,1.4775,1.47385,1.4745,423700000.0
2008-11-17 06:30:00,1.4746,1.47565,1.47377,1.47399,468300000.0
2008-11-17 06:45:00,1.4743,1.4745,1.4731,1.47355,243800000.0
2008-11-17 07:00:00,1.4735,1.47525,1.4729,1.47525,482600000.0
2008-11-17 07:15:00,1.4751,1.47615,1.4727,1.4733,1029800000.0
2008-11-17 07:30:00,1.4733,1.474,1.4712,1.47375,1017700000.0
2008-11-17 07:45:00,1.47385,1.4743,1.4716,1.4734,1162000000.0
2008-11-17 08:00:00,1.4734,1.4734,1.47205,1.47225,712200000.0
2008-11-17 08:15:00,1.4723,1.4732,1.47194,1.4728,647000000.0
2008-11-17 08:30:00,1.4728,1.4728,1.4699,1.47,1746700000.0
2008-11-17 08:45:00,1.47005,1.4725,1.46785,1.4723,1076800000.0
2008-11-17 09:00:00,1.47245,1.47475,1.47235,1.47465,779500000.0
2008-11-17 09:15:00,1.47465,1.4786,1.47355,1.4771,1722099998.0
2008-11-17 09:30:00,1.4771,1.47725,1.47255,1.47345,1831199999.0
2008-11-17 09:45:00,1.4734,1.4741,1.4702,1.4711,1498899999.0
2008-11-17 10:00:00,1.4705,1.4742,1.46945,1.4729,1795500000.0
2008-11-17 10:15:00,1.4729,1.476,1.47265,1.475,1212600000.0
2008-11-17 10:30:00,1.475,1.4789,1.47485,1.4775,2018180000.0
2008-11-17 10:45:00,1.4774,1.4861,1.4771,1.4851,2111660000.0
2008-11-17 11:00:00,1.4851,1.4885,1.4833,1.4877,3268375001.0
2008-11-17 11:15:00,1.48775,1.4937,1.48635,1.49345,3374900000.0
2008-11-17 11:30:00,1.49345,1.4965,1.49275,1.4936,3075940001.0
2008-11-17 11:45:00,1.4936,1.4948,1.4921,1.49255,2079322500.0
2008-11-17 12:00:00,1.49265,1.49505,1.49145,1.49305,3570599996.0
2008-11-17 12:15:00,1.49315,1.4955,1.4929,1.49455,2044800000.0
2008-11-17 12:30:00,1.4945,1.4949,1.49165,1.4931,2565700000.0
2008-11-17 12:45:00,1.4932,1.4938,1.49105,1.4915,2843299995.0
2008-11-17 13:00:00,1.4915,1.4922,1.48955,1.49175,2490290000.0
2008-11-17 13:15:00,1.49175,1.4931,1.48945,1.48965,2229020000.0
2008-11-17 13:30:00,1.48965,1.4922,1.4888,1.49215,2539020000.0
2008-11-17 13:45:00,1.4922,1.49225,1.49055,1.4915,2698500000.0
2008-11-17 14:00:00,1.49145,1.4918,1.4902,1.4909,1907520000.0
2008-11-17 14:15:00,1.4909,1.49405,1.4908,1.49355,2282399998.0
2008-11-17 14:30:00,1.49355,1.4949,1.49305,1.4931,1756160000.0
2008-11-17 14:45:00,1.4931,1.49345,1.4914,1.49155,1945600000.0
2008-11-17 15:00:00,1.49165,1.4937,1.4915,1.4925,2332062498.0
2008-11-17 15:15:00,1.4925,1.4959,1.4918,1.49495,2310999999.0
2008-11-17 15:30:00,1.49485,1.49985,1.4948,1.4954,3246976251.0
2008-11-17 15:45:00,1.49535,1.49695,1.49535,1.49635,2602111250.0
2008-11-17 16:00:00,1.49635,1.5037,1.4958,1.50235,6404300002.0
2008-11-17 16:15:00,1.50235,1.5037,1.5001,1.5005,4806570999.0
2008-11-17 16:30:00,1.5005,1.50305,1.49915,1.4999,6398700000.0
2008-11-17 16:45:00,1.49995,1.50365,1.49805,1.50365,6634600002.0
2008-11-17 17:00:00,1.50355,1.5059,1.5025,1.5039,4887900000.0
2008-11-17 17:15:00,1.5039,1.5043,1.50045,1.5011,3807000000.0
2008-11-17 17:30:00,1.5011,1.5023,1.49885,1.50015,5929000003.0
2008-11-17 17:45:00,1.50015,1.5011,1.4978,1.4979,6493799997.0
2008-11-17 18:00:00,1.49795,1.50655,1.4979,1.50455,5681900000.0
2008-11-17 18:15:00,1.5045,1.5054,1.50145,1.5034,6257799996.0
2008-11-17 18:30:00,1.50335,1.50585,1.5026,1.50465,3958879999.0
2008-11-17 18:45:00,1.5047,1.50815,1.501,1.50265,4380880002.0
2008-11-17 19:00:00,1.5028,1.50365,1.5004,1.50225,3403599999.0
2008-11-17 19:15:00,1.50225,1.5037,1.50125,1.5034,2655000000.0
2008-11-17 19:30:00,1.5034,1.50385,1.4999,1.5026,2505100000.0
2008-11-17 19:45:00,1.5026,1.50345,1.5016,1.50175,2102800000.0
2008-11-17 20:00:00,1.50175,1.5029,1.50035,1.502,2035600000.0
2008-11-17 20:15:00,1.502,1.5028,1.4995,1.5028,1265640000.0
2008-11-17 20:30:00,1.5028,1.5035,1.5012,1.502,1276608000.0
2008-11-17 20:45:00,1.50185,1.5043,1.5011,1.5033,1786748000.0
2008-11-17 21:00:00,1.5033,1.50455,1.50165,1.50415,1617072000.0
2008-11-17 21:15:00,1.50415,1.50465,1.50205,1.50225,1650820000.0
2008-11-17 21:30:00,1.50225,1.50405,1.50065,1.504,1188300000.0
2008-11-17 21:45:00,1.504,1.504,1.5022,1.50225,744996000.0
2008-11-17 22:00:00,1.5021,1.50305,1.50075,1.50285,1339424000.0
2008-11-17 22:15:00,1.50285,1.50355,1.50185,1.503,1015188001.0
2008-11-17 22:30:00,1.503,1.5039,1.5021,1.50285,1197600000.0
2008-11-17 22:45:00,1.50285,1.5044,1.5013,1.5018,1311543999.0
2008-11-17 23:00:00,1.50125,1.502,1.4984,1.4996,1431400000.0
2008-11-17 23:15:00,1.49955,1.5003,1.49915,1.50015,1387700002.0
2008-11-17 23:30:00,1.50015,1.50065,1.4977,1.49845,1677599998.0
2008-11-17 23:45:00,1.49845,1.50045,1.49845,1.49875,815520000.0
2008-11-18 00:00:00,1.49875,1.49915,1.4979,1.4989,381899998.0
2008-11-18 00:15:00,1.499,1.49925,1.49803,1.49845,595800000.0
2008-11-18 00:30:00,1.49835,1.499,1.4957,1.49675,539800000.0
2008-11-18 00:45:00,1.49675,1.49675,1.49495,1.49515,732100000.0
2008-11-18 01:00:00,1.49505,1.50085,1.4949,1.4992,687240000.0
2008-11-18 01:15:00,1.49924,1.50145,1.49879,1.5003,596000000.0
2008-11-18 01:30:00,1.50035,1.50035,1.4977,1.49835,830300000.0
2008-11-18 01:45:00,1.49835,1.4994,1.498,1.4991,571500000.0
2008-11-18 02:00:00,1.4991,1.50125,1.49845,1.50055,475300000.0
2008-11-18 02:15:00,1.5007,1.5029,1.4989,1.4991,1065900000.0
2008-11-18 02:30:00,1.4991,1.4992,1.4936,1.4976,1502900000.0
2008-11-18 02:45:00,1.49765,1.4981,1.49575,1.4967,933400000.0
2008-11-18 03:00:00,1.4967,1.4967,1.49465,1.49605,750800000.0
2008-11-18 03:15:00,1.4961,1.4987,1.4959,1.49855,584400000.0
2008-11-18 03:30:00,1.4986,1.4986,1.4956,1.4977,863999999.0
2008-11-18 03:45:00,1.4977,1.4981,1.496,1.49755,559900000.0
2008-11-18 04:00:00,1.4977,1.49955,1.4972,1.49915,1045500000.0
2008-11-18 04:15:00,1.4992,1.4992,1.49724,1.4981,393299998.0
2008-11-18 04:30:00,1.4981,1.49895,1.49805,1.49805,297300000.0
2008-11-18 04:45:00,1.4981,1.4993,1.49793,1.4983,470100000.0
2008-11-18 05:00:00,1.4983,1.49895,1.49755,1.4976,651500000.0
2008-11-18 05:15:00,1.4976,1.49845,1.4976,1.4982,495500000.0
2008-11-18 05:30:00,1.4981,1.4984,1.49675,1.4972,547500000.0
2008-11-18 05:45:00,1.4972,1.4975,1.49615,1.4963,433100000.0
2008-11-18 06:00:00,1.4963,1.4978,1.49605,1.4975,394100000.0
2008-11-18 06:15:00,1.4974,1.499,1.4973,1.49805,303000000.0
2008-11-18 06:30:00,1.49805,1.49818,1.49746,1.49747,399100000.0
2008-11-18 06:45:00,1.4978,1.4982,1.4975,1.4977,299500000.0
2008-11-18 07:00:00,1.49765,1.49805,1.49706,1.4978,317000000.0
2008-11-18 07:15:00,1.4978,1.49825,1.49765,1.4981,465799999.0
2008-11-18 07:30:00,1.4981,1.4986,1.4979,1.4986,311500000.0
2008-11-18 07:45:00,1.49865,1.49915,1.4982,1.49905,391400000.0
2008-11-18 08:00:00,1.49905,1.4996,1.49795,1.49875,1179800000.0
2008-11-18 08:15:00,1.4989,1.5026,1.49815,1.5026,1405700000.0
2008-11-18 08:30:00,1.5025,1.50275,1.49925,1.4997,1540300004.0
2008-11-18 08:45:00,1.49975,1.50155,1.49915,1.5009,1120500000.0
2008-11-18 09:00:00,1.501,1.5012,1.49895,1.49975,2002100001.0
2008-11-18 09:15:00,1.4997,1.50255,1.49915,1.50215,2899200006.0
2008-11-18 09:30:00,1.5022,1.5071,1.502,1.5068,3032900000.0
2008-11-18 09:45:00,1.50725,1.50905,1.5048,1.5086,2804720001.0
2008-11-18 10:00:00,1.5086,1.5089,1.5027,1.50345,3402303499.0
2008-11-18 10:15:00,1.50345,1.50485,1.5019,1.50375,3894642500.0
2008-11-18 10:30:00,1.50385,1.5048,1.5023,1.50345,3960800000.0
2008-11-18 10:45:00,1.50345,1.50545,1.5029,1.50475,3646779000.0
2008-11-18 11:00:00,1.5048,1.50535,1.5019,1.5019,3228900000.0
2008-11-18 11:15:00,1.5019,1.5022,1.49865,1.4989,3632980010.0
2008-11-18 11:30:00,1.499,1.502,1.49735,1.49735,3645450000.0
2008-11-18 11:45:00,1.49735,1.4984,1.49565,1.49565,4397319000.0
2008-11-18 12:00:00,1.49565,1.49955,1.4955,1.49905,3267600003.0
2008-11-18 12:15:00,1.499,1.50145,1.4987,1.5003,2712500000.0
2008-11-18 12:30:00,1.5003,1.5011,1.4989,1.4989,2307400000.0
2008-11-18 12:45:00,1.4988,1.50005,1.4979,1.4999,2126000000.0
2008-11-18 13:00:00,1.4999,1.502,1.49935,1.50085,3295900000.0
2008-11-18 13:15:00,1.50085,1.5029,1.5002,1.5027,2612000000.0
2008-11-18 13:30:00,1.5028,1.5034,1.50205,1.5028,2077800000.0
2008-11-18 13:45:00,1.5029,1.50295,1.5012,1.5023,2413900000.0
2008-11-18 14:00:00,1.5024,1.50365,1.5021,1.5026,1546400000.0
2008-11-18 14:15:00,1.5026,1.50335,1.5016,1.50305,2257500000.0
2008-11-18 14:30:00,1.50305,1.5037,1.50185,1.5033,2046700000.0
2008-11-18 14:45:00,1.5033,1.5038,1.5024,1.5024,1960500000.0
2008-11-18 15:00:00,1.5024,1.5037,1.4999,1.50205,3279300000.0
2008-11-18 15:15:00,1.50205,1.5025,1.49985,1.50005,3281599999.0
2008-11-18 15:30:00,1.50005,1.50255,1.49865,1.50175,2913400000.0
2008-11-18 15:45:00,1.50175,1.50175,1.49975,1.50015,3151700000.0
2008-11-18 16:00:00,1.5001,1.50115,1.4979,1.4999,2995399999.0
2008-11-18 16:15:00,1.49985,1.5017,1.4995,1.49965,3186400000.0
2008-11-18 16:30:00,1.4996,1.5034,1.49955,1.5025,5623799995.0
2008-11-18 16:45:00,1.5026,1.50355,1.50035,1.5023,4487500002.0
2008-11-18 17:00:00,1.50215,1.50215,1.49885,1.49885,5588700003.0
2008-11-18 17:15:00,1.4989,1.5022,1.4986,1.50165,6084200004.0
2008-11-18 17:30:00,1.5017,1.50195,1.4985,1.499,5026399998.0
2008-11-18 17:45:00,1.499,1.5013,1.4975,1.5011,5159400000.0
2008-11-18 18:00:00,1.5012,1.50125,1.4978,1.4992,2824300001.0
2008-11-18 18:15:00,1.4992,1.5008,1.4986,1.5,3520500000.0
2008-11-18 18:30:00,1.5,1.50475,1.49995,1.50415,5097400002.0
2008-11-18 18:45:00,1.50415,1.50535,1.5028,1.50365,4011600000.0
2008-11-18 19:00:00,1.50365,1.50435,1.50115,1.50135,3136900000.0
2008-11-18 19:15:00,1.5015,1.502,1.49725,1.4977,3577700000.0
2008-11-18 19:30:00,1.4977,1.50045,1.4971,1.5003,3529800000.0
2008-11-18 19:45:00,1.5003,1.5003,1.4976,1.49865,3028000000.0
2008-11-18 20:00:00,1.4986,1.4986,1.4952,1.4953,1434672000.0
2008-11-18 20:15:00,1.4954,1.49715,1.49345,1.4938,1672836000.0
2008-11-18 20:30:00,1.49385,1.494,1.4915,1.4919,1801100000.0
2008-11-18 20:45:00,1.49195,1.4949,1.491,1.49465,1454300000.0
2008-11-18 21:00:00,1.4947,1.4947,1.49095,1.4922,1198400000.0
2008-11-18 21:15:00,1.4922,1.4927,1.4912,1.4914,1141400000.0
2008-11-18 21:30:00,1.4914,1.49155,1.49035,1.49095,860900000.0
2008-11-18 21:45:00,1.49095,1.4918,1.4898,1.4915,1220600000.0
2008-11-18 22:00:00,1.4915,1.4933,1.4911,1.4919,765000000.0
2008-11-18 22:15:00,1.4919,1.49385,1.49065,1.4916,970000000.0
2008-11-18 22:30:00,1.4916,1.49305,1.49055,1.49265,1207200000.0
2008-11-18 22:45:00,1.49265,1.4941,1.49125,1.4937,1253600000.0
2008-11-18 23:00:00,1.4937,1.4951,1.4936,1.4949,620100000.0
2008-11-18 23:15:00,1.49495,1.49805,1.4949,1.4978,906100000.0
2008-11-18 23:30:00,1.4978,1.4978,1.4955,1.4965,827500000.0
2008-11-18 23:45:00,1.4965,1.4968,1.4947,1.4953,842100000.0
2008-11-19 00:00:00,1.49595,1.4969,1.49503,1.4963,482200001.0
2008-11-19 00:15:00,1.49645,1.4968,1.4948,1.495,759800001.0
2008-11-19 00:30:00,1.495,1.49685,1.495,1.49625,345200000.0
2008-11-19 00:45:00,1.4964,1.49765,1.49572,1.4972,463500000.0
2008-11-19 01:00:00,1.49745,1.4975,1.49535,1.49555,581500000.0
2008-11-19 01:15:00,1.49545,1.4962,1.4951,1.4956,378500000.0
2008-11-19 01:30:00,1.49575,1.4962,1.4956,1.4959,300500000.0
2008-11-19 01:45:00,1.4958,1.496,1.4952,1.49565,260800000.0
2008-11-19 02:00:00,1.49565,1.4963,1.49465,1.49585,393400000.0
2008-11-19 02:15:00,1.49585,1.4965,1.49538,1.4963,252800000.0
2008-11-19 02:30:00,1.49635,1.49635,1.49453,1.4952,353700000.0
2008-11-19 02:45:00,1.4952,1.4953,1.49285,1.4942,491700000.0
2008-11-19 03:00:00,1.4942,1.49465,1.4917,1.4917,298600000.0
2008-11-19 03:15:00,1.4917,1.4934,1.4903,1.4934,818400000.0
2008-11-19 03:30:00,1.49345,1.4936,1.49275,1.4935,507600000.0
2008-11-19 03:45:00,1.49345,1.49495,1.49345,1.49415,518500000.0
2008-11-19 04:00:00,1.49405,1.49535,1.49362,1.49425,228200000.0
2008-11-19 04:15:00,1.49415,1.4952,1.4934,1.4948,2096700005.0
2008-11-19 04:30:00,1.4948,1.4952,1.49455,1.49485,337600000.0
2008-11-19 04:45:00,1.49456,1.49515,1.49435,1.49475,239800000.0
2008-11-19 05:00:00,1.49475,1.4949,1.494,1.4944,265000000.0
2008-11-19 05:15:00,1.4944,1.4946,1.49378,1.49428,412300000.0
2008-11-19 05:30:00,1.4943,1.49445,1.4931,1.4943,316700000.0
2008-11-19 05:45:00,1.49435,1.4975,1.49412,1.49705,355600000.0
2008-11-19 06:00:00,1.4972,1.4981,1.4962,1.49735,351300000.0
2008-11-19 06:15:00,1.49745,1.4977,1.493,1.49375,1068000004.0
2008-11-19 06:30:00,1.4939,1.4946,1.4934,1.49435,506400000.0
2008-11-19 06:45:00,1.49445,1.49485,1.49412,1.4946,288200000.0
2008-11-19 07:00:00,1.49437,1.4955,1.49418,1.4944,731100002.0
2008-11-19 07:15:00,1.49435,1.49525,1.49405,1.49495,593936000.0
2008-11-19 07:30:00,1.4949,1.4956,1.4945,1.4953,411972000.0
2008-11-19 07:45:00,1.49535,1.496,1.49525,1.49535,344800000.0
2008-11-19 08:00:00,1.4954,1.49595,1.49385,1.49475,455700000.0
2008-11-19 08:15:00,1.49475,1.4953,1.49411,1.49515,989300000.0
2008-11-19 08:30:00,1.4951,1.4965,1.495,1.4964,609100000.0
2008-11-19 08:45:00,1.4964,1.4994,1.4964,1.4969,1151000000.0
2008-11-19 09:00:00,1.49695,1.4981,1.49575,1.4981,761600000.0
2008-11-19 09:15:00,1.4981,1.4982,1.4955,1.49605,1685430000.0
2008-11-19 09:30:00,1.4961,1.49855,1.49595,1.49855,2310300001.0
2008-11-19 09:45:00,1.49855,1.49865,1.4968,1.4973,2935699999.0
2008-11-19 10:00:00,1.4974,1.49945,1.49665,1.49745,3177299998.0
2008-11-19 10:15:00,1.4973,1.499,1.4965,1.49805,2245715000.0
2008-11-19 10:30:00,1.49805,1.4996,1.49655,1.49675,3446300000.0
2008-11-19 10:45:00,1.4968,1.4987,1.4959,1.496,3292600000.0
2008-11-19 11:00:00,1.49615,1.4991,1.4957,1.49865,4199240000.0
2008-11-19 11:15:00,1.49865,1.4992,1.49745,1.4987,3465279997.0
2008-11-19 11:30:00,1.4986,1.4987,1.4953,1.49685,1898300000.0
2008-11-19 11:45:00,1.4968,1.49695,1.4953,1.4958,1083900000.0
2008-11-19 12:00:00,1.4958,1.49685,1.4932,1.49625,1311700000.0
2008-11-19 12:15:00,1.4962,1.50235,1.4961,1.50095,2050500000.0
2008-11-19 12:30:00,1.501,1.5062,1.5001,1.5047,1433070002.0
2008-11-19 12:45:00,1.5046,1.5071,1.5035,1.5053,1883700000.0
2008-11-19 13:00:00,1.5055,1.5092,1.50345,1.5075,2791700000.0
2008-11-19 13:15:00,1.5075,1.50785,1.50465,1.5052,1165200000.0
2008-11-19 13:30:00,1.5052,1.5052,1.50385,1.5042,1663699999.0
2008-11-19 13:45:00,1.5042,1.507,1.5042,1.5066,1442000000.0
2008-11-19 14:00:00,1.5066,1.50895,1.5054,1.5061,2050700000.0
2008-11-19 14:15:00,1.5061,1.50825,1.50535,1.5076,1581500000.0
2008-11-19 14:30:00,1.5076,1.50845,1.50685,1.50755,1031100001.0
2008-11-19 14:45:00,1.50755,1.5079,1.50615,1.5063,865500000.0
2008-11-19 15:00:00,1.5063,1.5069,1.50365,1.50445,1995530000.0
2008-11-19 15:15:00,1.50445,1.5046,1.502,1.5028,1854700000.0
2008-11-19 15:30:00,1.5028,1.5047,1.5021,1.50385,2334700002.0
2008-11-19 15:45:00,1.50385,1.50525,1.50295,1.50515,2440599997.0
2008-11-19 16:00:00,1.5051,1.5149,1.5046,1.5145,1735800000.0
2008-11-19 16:15:00,1.5145,1.5198,1.51375,1.5161,1940700000.0
2008-11-19 16:30:00,1.51615,1.5233,1.516,1.5207,1965060000.0
2008-11-19 16:45:00,1.52075,1.5217,1.51805,1.5207,1895330000.0
2008-11-19 17:00:00,1.5208,1.5246,1.51855,1.52445,1992030000.0
2008-11-19 17:15:00,1.52445,1.5248,1.51975,1.52245,2150350000.0
2008-11-19 17:30:00,1.5226,1.5227,1.51285,1.5161,2202600000.0
2008-11-19 17:45:00,1.51605,1.51645,1.51095,1.51125,2105543750.0
2008-11-19 18:00:00,1.5109,1.51285,1.50855,1.5096,2046375000.0
2008-11-19 18:15:00,1.5096,1.51065,1.50255,1.50335,2062450000.0
2008-11-19 18:30:00,1.50325,1.509,1.503,1.50805,2291274999.0
2008-11-19 18:45:00,1.50805,1.5115,1.50695,1.5088,2576500000.0
2008-11-19 19:00:00,1.5089,1.51075,1.5067,1.50785,1668600000.0
2008-11-19 19:15:00,1.50785,1.508,1.50285,1.50385,1359700000.0
2008-11-19 19:30:00,1.504,1.5074,1.50385,1.50485,1041700000.0
2008-11-19 19:45:00,1.505,1.50725,1.50405,1.50565,897400000.0
2008-11-19 20:00:00,1.50565,1.50805,1.5041,1.5045,1079900000.0
2008-11-19 20:15:00,1.5045,1.5051,1.50105,1.5014,967400000.0
2008-11-19 20:30:00,1.50145,1.50425,1.5013,1.50305,1027000000.0
2008-11-19 20:45:00,1.50305,1.5057,1.50275,1.50405,807100000.0
2008-11-19 21:00:00,1.5041,1.50675,1.50275,1.50545,991237500.0
2008-11-19 21:15:00,1.5054,1.5061,1.5026,1.5026,1462700000.0
2008-11-19 21:30:00,1.5027,1.50315,1.49765,1.5005,1149700000.0
2008-11-19 21:45:00,1.50055,1.503,1.50025,1.5024,1197462500.0
2008-11-19 22:00:00,1.50245,1.5025,1.5001,1.50025,817200000.0
2008-11-19 22:15:00,1.50025,1.50025,1.4975,1.4983,1320887500.0
2008-11-19 22:30:00,1.4983,1.4993,1.4961,1.49635,1031199994.0
2008-11-19 22:45:00,1.4963,1.49865,1.4954,1.49745,1183900000.0
2008-11-19 23:00:00,1.4975,1.49815,1.4966,1.4977,1583600001.0
2008-11-19 23:15:00,1.4977,1.4978,1.4957,1.4961,648200000.0
2008-11-19 23:30:00,1.49615,1.497,1.49535,1.4954,694400000.0
2008-11-19 23:45:00,1.4954,1.4958,1.4949,1.495,844400000.0
2008-11-20 00:00:00,1.495,1.4954,1.49485,1.4953,309800000.0
2008-11-20 00:15:00,1.4952,1.49685,1.49505,1.4965,500900000.0
2008-11-20 00:30:00,1.4965,1.4965,1.49531,1.4955,510200000.0
2008-11-20 00:45:00,1.4955,1.49591,1.49507,1.49569,390600000.0
2008-11-20 01:00:00,1.4958,1.4969,1.49575,1.4967,224500000.0
2008-11-20 01:15:00,1.4967,1.498,1.49635,1.4966,967000000.0
2008-11-20 01:30:00,1.4967,1.4967,1.4958,1.4964,683540000.0
2008-11-20 01:45:00,1.4965,1.49725,1.49588,1.4971,754600000.0
2008-11-20 02:00:00,1.4971,1.49855,1.49705,1.49845,352000000.0
2008-11-20 02:15:00,1.49835,1.49895,1.4969,1.4987,478220000.0
2008-11-20 02:30:00,1.4986,1.49945,1.49787,1.4991,397200000.0
2008-11-20 02:45:00,1.4991,1.4991,1.49785,1.4982,541700000.0
2008-11-20 03:00:00,1.49825,1.49835,1.49744,1.49815,273100000.0
2008-11-20 03:15:00,1.4982,1.4986,1.4974,1.49765,438200000.0
2008-11-20 03:30:00,1.49765,1.4978,1.49595,1.4966,170200000.0
2008-11-20 03:45:00,1.4966,1.49845,1.49625,1.4975,520700000.0
2008-11-20 04:00:00,1.4975,1.4975,1.49535,1.4963,511200000.0
2008-11-20 04:15:00,1.49579,1.4975,1.49563,1.4971,425700000.0
2008-11-20 04:30:00,1.4966,1.4974,1.4963,1.49655,167700000.0
2008-11-20 04:45:00,1.49655,1.49795,1.49604,1.49735,192100000.0
2008-11-20 05:00:00,1.49735,1.49745,1.4965,1.4967,150900000.0
2008-11-20 05:15:00,1.4967,1.4971,1.49484,1.49522,637500000.0
2008-11-20 05:30:00,1.49499,1.49615,1.49477,1.4957,527200000.0
2008-11-20 05:45:00,1.49543,1.4958,1.49495,1.4951,137300000.0
2008-11-20 06:00:00,1.4951,1.4957,1.495,1.4952,179400000.0
2008-11-20 06:15:00,1.4952,1.49525,1.49245,1.4933,819900000.0
2008-11-20 06:30:00,1.4932,1.4937,1.4931,1.49325,267700000.0
2008-11-20 06:45:00,1.4932,1.4933,1.4924,1.4928,927499999.0
2008-11-20 07:00:00,1.4929,1.4941,1.4925,1.49285,483000000.0
2008-11-20 07:15:00,1.49285,1.4929,1.4918,1.4918,346300001.0
2008-11-20 07:30:00,1.49175,1.4935,1.4917,1.49315,487600000.0
2008-11-20 07:45:00,1.49315,1.4969,1.49285,1.4959,857300000.0
2008-11-20 08:00:00,1.4959,1.4971,1.4944,1.49685,583440000.0
2008-11-20 08:15:00,1.49685,1.49685,1.495,1.49555,600300000.0
2008-11-20 08:30:00,1.49545,1.4972,1.4954,1.49625,602100000.0
2008-11-20 08:45:00,1.49615,1.4965,1.49215,1.4943,792400000.0
2008-11-20 09:00:00,1.4943,1.49845,1.49315,1.4968,1522610001.0
2008-11-20 09:15:00,1.4968,1.49705,1.4925,1.49285,1702000003.0
2008-11-20 09:30:00,1.49285,1.495,1.4918,1.4939,2326269999.0
2008-11-20 09:45:00,1.4939,1.49525,1.48895,1.489,2557460000.0
2008-11-20 10:00:00,1.489,1.49015,1.48605,1.4879,2915907751.0
2008-11-20 10:15:00,1.48805,1.49065,1.4865,1.4871,2595729499.0
2008-11-20 10:30:00,1.4871,1.4875,1.482,1.48225,2440794750.0
2008-11-20 10:45:00,1.4823,1.4867,1.48215,1.48655,2456353750.0
2008-11-20 11:00:00,1.48655,1.4866,1.48455,1.48615,2007525000.0
2008-11-20 11:15:00,1.4861,1.4886,1.48575,1.48715,2263625000.0
2008-11-20 11:30:00,1.4873,1.4908,1.4873,1.48765,2447093750.0
2008-11-20 11:45:00,1.4877,1.4877,1.4841,1.4843,2999100000.0
2008-11-20 12:00:00,1.48435,1.4875,1.4842,1.4868,2904300000.0
2008-11-20 12:15:00,1.4868,1.4897,1.48555,1.48555,2614300000.0
2008-11-20 12:30:00,1.48565,1.48565,1.48315,1.4838,2467200000.0
2008-11-20 12:45:00,1.4838,1.4863,1.4831,1.48545,1884700005.0
2008-11-20 13:00:00,1.48535,1.4881,1.4822,1.4822,2349100000.0
2008-11-20 13:15:00,1.48225,1.484,1.48125,1.48375,2020400000.0
2008-11-20 13:30:00,1.4837,1.48415,1.4809,1.4828,1952300001.0
2008-11-20 13:45:00,1.4828,1.48475,1.48275,1.48445,2345800000.0
2008-11-20 14:00:00,1.48425,1.4874,1.48295,1.48625,2845700000.0
2008-11-20 14:15:00,1.48635,1.4874,1.4858,1.4868,1874900000.0
2008-11-20 14:30:00,1.48685,1.48845,1.48555,1.488,2339700000.0
2008-11-20 14:45:00,1.488,1.49265,1.488,1.48925,2652200000.0
2008-11-20 15:00:00,1.4892,1.48985,1.4888,1.48885,2823000000.0
2008-11-20 15:15:00,1.48885,1.48955,1.4879,1.488,2448399999.0
2008-11-20 15:30:00,1.48805,1.4886,1.4833,1.48525,3448600000.0
2008-11-20 15:45:00,1.48525,1.48795,1.4852,1.4868,2666200000.0
2008-11-20 16:00:00,1.4868,1.4868,1.484,1.4858,2878900000.0
2008-11-20 16:15:00,1.4858,1.48875,1.4846,1.4871,2462100000.0
2008-11-20 16:30:00,1.48695,1.4877,1.4795,1.47965,2890800000.0
2008-11-20 16:45:00,1.4797,1.48265,1.47785,1.4792,2957200000.0
2008-11-20 17:00:00,1.4792,1.4802,1.47505,1.476,3164899995.0
2008-11-20 17:15:00,1.4762,1.4777,1.4751,1.4759,3484699999.0
2008-11-20 17:30:00,1.4759,1.4784,1.4746,1.4776,2390600000.0
2008-11-20 17:45:00,1.47765,1.4795,1.47605,1.4777,1952000000.0
2008-11-20 18:00:00,1.4775,1.47985,1.47645,1.47885,2618400000.0
2008-11-20 18:15:00,1.47885,1.47945,1.47755,1.47855,1879800000.0
2008-11-20 18:30:00,1.4785,1.47885,1.47505,1.47855,1363600000.0
2008-11-20 18:45:00,1.4786,1.479,1.47685,1.4787,1441400000.0
2008-11-20 19:00:00,1.47865,1.47895,1.47675,1.47805,1315680000.0
2008-11-20 19:15:00,1.47805,1.4798,1.4773,1.47935,1623540000.0
2008-11-20 19:30:00,1.4793,1.48135,1.4776,1.4793,1539160000.0
2008-11-20 19:45:00,1.4793,1.48395,1.47805,1.48115,1499200000.0
2008-11-20 20:00:00,1.48125,1.4832,1.47875,1.4821,1607160000.0
2008-11-20 20:15:00,1.48215,1.4835,1.47805,1.481,1474340000.0
2008-11-20 20:30:00,1.48095,1.4838,1.47925,1.4834,1368000000.0
2008-11-20 20:45:00,1.4834,1.4834,1.48105,1.4829,930940000.0
2008-11-20 21:00:00,1.4829,1.4837,1.47925,1.4803,1308220000.0
2008-11-20 21:15:00,1.48035,1.48255,1.4796,1.47965,810680000.0
2008-11-20 21:30:00,1.4797,1.48325,1.4792,1.48245,1098740000.0
2008-11-20 21:45:00,1.4825,1.4826,1.48055,1.4811,634380000.0
2008-11-20 22:00:00,1.48065,1.4822,1.4799,1.48005,948260000.0
2008-11-20 22:15:00,1.4801,1.4803,1.4783,1.47905,871800003.0
2008-11-20 22:30:00,1.4792,1.47975,1.47475,1.47565,1035540000.0
2008-11-20 22:45:00,1.4756,1.47665,1.47395,1.4752,1159680000.0
2008-11-20 23:00:00,1.4754,1.47565,1.4725,1.4729,727580000.0
2008-11-20 23:15:00,1.47295,1.4745,1.47235,1.47415,611480000.0
2008-11-20 23:30:00,1.47415,1.47415,1.4711,1.47165,890960000.0
2008-11-20 23:45:00,1.47165,1.47305,1.4711,1.4727,678340000.0
2008-11-21 00:00:00,1.47235,1.47355,1.4715,1.4735,628800002.0
2008-11-21 00:15:00,1.47365,1.4749,1.47305,1.4737,358700000.0
2008-11-21 00:30:00,1.47385,1.47415,1.47285,1.4737,381400000.0
2008-11-21 00:45:00,1.4737,1.4747,1.47265,1.47365,259400000.0
2008-11-21 01:00:00,1.4733,1.47805,1.4733,1.47615,592540000.0
2008-11-21 01:15:00,1.47615,1.47795,1.47552,1.4761,630940000.0
2008-11-21 01:30:00,1.4766,1.4766,1.47285,1.47285,384320000.0
2008-11-21 01:45:00,1.4729,1.4739,1.4712,1.47315,420680000.0
2008-11-21 02:00:00,1.47375,1.47465,1.47275,1.4735,518300000.0
2008-11-21 02:15:00,1.47295,1.47625,1.47235,1.476,380300000.0
2008-11-21 02:30:00,1.476,1.4766,1.47495,1.47625,484200000.0
2008-11-21 02:45:00,1.4764,1.47645,1.47385,1.4751,1224600000.0
2008-11-21 03:00:00,1.4751,1.4756,1.47455,1.4749,373400000.0
2008-11-21 03:15:00,1.47483,1.47585,1.47365,1.475,419400000.0
2008-11-21 03:30:00,1.475,1.47595,1.47458,1.4753,252700000.0
2008-11-21 03:45:00,1.4753,1.4762,1.47508,1.47545,188200000.0
2008-11-21 04:00:00,1.47555,1.47585,1.47466,1.4751,382000000.0
2008-11-21 04:15:00,1.4752,1.4773,1.4751,1.4769,668320000.0
2008-11-21 04:30:00,1.4769,1.4769,1.47435,1.47455,412180000.0
2008-11-21 04:45:00,1.4746,1.47495,1.4737,1.4737,179400000.0
2008-11-21 05:00:00,1.47375,1.47575,1.47375,1.4743,629039999.0
2008-11-21 05:15:00,1.4745,1.47645,1.4743,1.47485,187720000.0
2008-11-21 05:30:00,1.47477,1.47575,1.47432,1.4755,391600000.0
2008-11-21 05:45:00,1.4756,1.4758,1.4747,1.4756,288600000.0
2008-11-21 06:00:00,1.47545,1.47845,1.4753,1.4783,581260000.0
2008-11-21 06:15:00,1.47825,1.4826,1.4775,1.4811,687260000.0
2008-11-21 06:30:00,1.4809,1.48135,1.4801,1.48085,342500000.0
2008-11-21 06:45:00,1.48095,1.4828,1.4785,1.47925,496360000.0
2008-11-21 07:00:00,1.47925,1.48165,1.47925,1.4804,480800008.0
2008-11-21 07:15:00,1.48035,1.4816,1.4795,1.48065,485400000.0
2008-11-21 07:30:00,1.4807,1.4832,1.48029,1.4823,745300000.0
2008-11-21 07:45:00,1.48235,1.4848,1.48215,1.48455,698900000.0
2008-11-21 08:00:00,1.48445,1.48485,1.48284,1.48345,963800000.0
2008-11-21 08:15:00,1.48345,1.4879,1.4832,1.4872,948400005.0
2008-11-21 08:30:00,1.48715,1.4875,1.4855,1.4858,452600000.0
2008-11-21 08:45:00,1.4857,1.4879,1.48395,1.4868,882920000.0
2008-11-21 09:00:00,1.4868,1.4871,1.48495,1.4858,1156620002.0
2008-11-21 09:15:00,1.48575,1.4869,1.4842,1.4862,1250420003.0
2008-11-21 09:30:00,1.4863,1.4863,1.4838,1.48405,1503700000.0
2008-11-21 09:45:00,1.48405,1.48655,1.4837,1.4849,1937800000.0
2008-11-21 10:00:00,1.4849,1.48615,1.48155,1.484,2863500000.0
2008-11-21 10:15:00,1.484,1.485,1.48235,1.48295,1908349999.0
2008-11-21 10:30:00,1.48295,1.4864,1.48255,1.4845,2450920001.0
2008-11-21 10:45:00,1.4846,1.4859,1.4835,1.48565,1434760000.0
2008-11-21 11:00:00,1.48565,1.4889,1.485,1.4889,1897470000.0
2008-11-21 11:15:00,1.48885,1.4916,1.488,1.4901,2440150000.0
2008-11-21 11:30:00,1.4901,1.4965,1.49,1.4963,2704000000.0
2008-11-21 11:45:00,1.49635,1.49865,1.49495,1.4974,2509272500.0
2008-11-21 12:00:00,1.4974,1.5004,1.497,1.4975,2055670000.0
2008-11-21 12:15:00,1.4975,1.4982,1.49605,1.4961,1704620002.0
2008-11-21 12:30:00,1.4962,1.4969,1.4955,1.49625,1126720000.0
2008-11-21 12:45:00,1.4963,1.49875,1.4963,1.4978,1781660000.0
2008-11-21 13:00:00,1.4978,1.5045,1.4978,1.50285,2980400000.0
2008-11-21 13:15:00,1.50285,1.506,1.5025,1.5051,2406560000.0
2008-11-21 13:30:00,1.5051,1.5053,1.5017,1.5021,1668000001.0
2008-11-21 13:45:00,1.5021,1.5024,1.4983,1.4987,1690880000.0
2008-11-21 14:00:00,1.4987,1.4988,1.4974,1.49825,1558460000.0
2008-11-21 14:15:00,1.49835,1.4987,1.49795,1.49845,1424900000.0
2008-11-21 14:30:00,1.4985,1.50195,1.4962,1.5017,2051880000.0
2008-11-21 14:45:00,1.5017,1.5026,1.4993,1.4994,2230600000.0
2008-11-21 15:00:00,1.49925,1.5006,1.49575,1.4982,2346215002.0
2008-11-21 15:15:00,1.49815,1.501,1.4975,1.49885,1960500000.0
2008-11-21 15:30:00,1.49885,1.50605,1.49885,1.50155,3388000000.0
2008-11-21 15:45:00,1.5015,1.50225,1.49565,1.49695,3288700000.0
2008-11-21 16:00:00,1.49695,1.4974,1.4955,1.49665,2739400000.0
2008-11-21 16:15:00,1.4966,1.49795,1.49645,1.4972,2324500000.0
2008-11-21 16:30:00,1.49725,1.50005,1.4955,1.49705,2279900000.0
2008-11-21 16:45:00,1.49705,1.4984,1.49195,1.49195,2138200001.0
2008-11-21 17:00:00,1.4923,1.4935,1.49035,1.4925,2555299999.0
2008-11-21 17:15:00,1.4925,1.4935,1.4885,1.48965,2306690000.0
2008-11-21 17:30:00,1.48965,1.49075,1.48545,1.486,2676445000.0
2008-11-21 17:45:00,1.48605,1.48665,1.4784,1.47855,3176100000.0
2008-11-21 18:00:00,1.4785,1.48,1.4702,1.4756,3698300000.0
2008-11-21 18:15:00,1.47565,1.4807,1.47485,1.47905,3444200000.0
2008-11-21 18:30:00,1.4791,1.4814,1.4782,1.481,2754999999.0
2008-11-21 18:45:00,1.481,1.48185,1.4784,1.4814,2624600000.0
2008-11-21 19:00:00,1.48155,1.4845,1.4787,1.47915,2215600000.0
2008-11-21 19:15:00,1.4792,1.48115,1.47595,1.48085,2308600001.0
2008-11-21 19:30:00,1.481,1.482,1.4783,1.4783,2381900000.0
2008-11-21 19:45:00,1.4783,1.4783,1.47565,1.4766,1315700000.0
2008-11-21 20:00:00,1.47665,1.4794,1.4764,1.4794,1433600000.0
2008-11-21 20:15:00,1.4794,1.48005,1.4766,1.4772,1238400000.0
2008-11-21 20:30:00,1.4772,1.4814,1.477,1.48095,1513800001.0
2008-11-21 20:45:00,1.481,1.4812,1.47815,1.4784,1208200001.0
2008-11-21 21:00:00,1.47865,1.48265,1.47785,1.47875,1888200000.0
2008-11-21 21:15:00,1.47875,1.4798,1.4786,1.4793,1356599995.0
2008-11-21 21:30:00,1.4793,1.4797,1.47795,1.4786,1459900000.0
2008-11-21 21:45:00,1.4786,1.48005,1.47715,1.4778,1303000000.0
2008-11-21 22:00:00,1.4777,1.4802,1.47645,1.47995,1680899998.0
2008-11-21 22:15:00,1.47995,1.48395,1.47995,1.4834,1892299999.0
2008-11-21 22:30:00,1.4834,1.48655,1.4821,1.48605,1376400001.0
2008-11-21 22:45:00,1.48605,1.48745,1.4848,1.4866,1419300000.0
2008-11-21 23:00:00,1.48685,1.4888,1.48595,1.4887,1798599998.0
2008-11-21 23:15:00,1.4887,1.4902,1.4877,1.4889,891299999.0
2008-11-21 23:30:00,1.4887,1.491,1.4886,1.4905,689399999.0
2008-11-21 23:45:00,1.49045,1.49285,1.49005,1.49185,1188599991.0
2008-11-24 00:00:00,1.4958,1.4967,1.4944,1.4944,518400000.0
2008-11-24 00:15:00,1.494,1.4947,1.4936,1.4941,345600000.0
2008-11-24 00:30:00,1.4942,1.4964,1.4939,1.4959,561600000.0
2008-11-24 00:45:00,1.4962,1.4962,1.4914,1.493,604800000.0
2008-11-24 01:00:00,1.4927,1.4928,1.4879,1.4887,604800000.0
2008-11-24 01:15:00,1.4886,1.4887,1.4864,1.4876,518400000.0
2008-11-24 01:30:00,1.4874,1.488,1.4857,1.4857,475200000.0
2008-11-24 01:45:00,1.4856,1.4866,1.4853,1.4864,475200000.0
2008-11-24 02:00:00,1.49255,1.49265,1.4876,1.488,1525200000.0
2008-11-24 02:15:00,1.488,1.4888,1.4867,1.4874,972400000.0
2008-11-24 02:30:00,1.48745,1.48773,1.4854,1.4856,1134200000.0
2008-11-24 02:45:00,1.4856,1.4862,1.48475,1.4857,1160600000.0
2008-11-24 03:00:00,1.4858,1.4862,1.48375,1.4852,1535600000.0
2008-11-24 03:15:00,1.4852,1.4912,1.485,1.48995,1388599999.0
2008-11-24 03:30:00,1.4898,1.49115,1.4887,1.4899,704200000.0
2008-11-24 03:45:00,1.4897,1.4897,1.488,1.4882,810100000.0
2008-11-24 04:00:00,1.4882,1.48905,1.4869,1.4888,452200000.0
2008-11-24 04:15:00,1.4888,1.4888,1.48674,1.4874,481500000.0
2008-11-24 04:30:00,1.4874,1.4896,1.48725,1.4881,3141699982.0
2008-11-24 04:45:00,1.4882,1.48935,1.48805,1.48885,1311200005.0
2008-11-24 05:00:00,1.4888,1.48885,1.4879,1.4883,467380000.0
2008-11-24 05:15:00,1.48815,1.48855,1.4859,1.48745,2683199992.0
2008-11-24 05:30:00,1.48745,1.48855,1.4867,1.48808,479000000.0
2008-11-24 05:45:00,1.48812,1.4907,1.4875,1.4907,1501199992.0
2008-11-24 06:00:00,1.4905,1.4919,1.49035,1.49095,1037200003.0
2008-11-24 06:15:00,1.49095,1.49138,1.49045,1.4912,281400000.0
2008-11-24 06:30:00,1.49135,1.4943,1.4909,1.4935,1640800000.0
2008-11-24 06:45:00,1.4935,1.49445,1.4911,1.4913,1676400000.0
2008-11-24 07:00:00,1.4913,1.4921,1.4899,1.4902,798400000.0
2008-11-24 07:15:00,1.4902,1.49415,1.48985,1.4938,2662000012.0
2008-11-24 07:30:00,1.4938,1.4941,1.4925,1.4925,772000000.0
2008-11-24 07:45:00,1.4925,1.4925,1.4886,1.49175,1262200000.0
2008-11-24 08:00:00,1.4918,1.49385,1.4916,1.49295,3031600001.0
2008-11-24 08:15:00,1.493,1.49665,1.4927,1.4947,1529999999.0
2008-11-24 08:30:00,1.4946,1.4956,1.4938,1.49405,1497800002.0
2008-11-24 08:45:00,1.4942,1.49585,1.4942,1.49515,2519599998.0
2008-11-24 09:00:00,1.49515,1.4955,1.4905,1.491,2117599989.0
2008-11-24 09:15:00,1.49155,1.4933,1.48925,1.4903,2075100000.0
2008-11-24 09:30:00,1.4903,1.4932,1.4903,1.49275,1361799999.0
2008-11-24 09:45:00,1.4929,1.4937,1.4882,1.49225,2211100001.0
2008-11-24 10:00:00,1.4924,1.4928,1.4906,1.4926,2743700000.0
2008-11-24 10:15:00,1.49265,1.4934,1.48985,1.49015,2609000000.0
2008-11-24 10:30:00,1.49015,1.49135,1.4894,1.4907,2206100000.0
2008-11-24 10:45:00,1.4907,1.4909,1.48605,1.48675,2341100001.0
2008-11-24 11:00:00,1.48675,1.49115,1.48545,1.4894,2717500000.0
2008-11-24 11:15:00,1.4894,1.49245,1.4884,1.49245,2140980000.0
2008-11-24 11:30:00,1.49255,1.4932,1.4902,1.49235,2859140000.0
2008-11-24 11:45:00,1.49235,1.4952,1.49175,1.4943,2033220000.0
2008-11-24 12:00:00,1.49435,1.4994,1.49425,1.4981,3035260001.0
2008-11-24 12:15:00,1.4981,1.5024,1.4977,1.5012,2783500000.0
2008-11-24 12:30:00,1.5012,1.5014,1.49895,1.4995,1876400000.0
2008-11-24 12:45:00,1.4994,1.50055,1.4961,1.4973,2121600000.0
2008-11-24 13:00:00,1.4973,1.50005,1.49665,1.49825,2283800002.0
2008-11-24 13:15:00,1.49835,1.5039,1.49825,1.50375,2159200000.0
2008-11-24 13:30:00,1.5038,1.5044,1.49945,1.49965,1728400000.0
2008-11-24 13:45:00,1.49955,1.50045,1.4982,1.4982,2121500000.0
2008-11-24 14:00:00,1.49825,1.5017,1.49775,1.4995,1743400000.0
2008-11-24 14:15:00,1.4995,1.49975,1.49665,1.4972,2042260001.0
2008-11-24 14:30:00,1.4972,1.5012,1.4965,1.49855,2677819999.0
2008-11-24 14:45:00,1.4986,1.4993,1.4948,1.49805,2879940002.0
2008-11-24 15:00:00,1.4982,1.503,1.4982,1.4995,2707980000.0
2008-11-24 15:15:00,1.49955,1.5018,1.49945,1.5016,2019060000.0
2008-11-24 15:30:00,1.5016,1.50245,1.4992,1.49985,2297800000.0
2008-11-24 15:45:00,1.49985,1.50105,1.49945,1.49985,1603900000.0
2008-11-24 16:00:00,1.4999,1.508,1.4988,1.5067,2774400000.0
2008-11-24 16:15:00,1.5067,1.5076,1.50365,1.5044,1783920000.0
2008-11-24 16:30:00,1.5046,1.50565,1.50135,1.5018,1825060000.0
2008-11-24 16:45:00,1.5019,1.5031,1.5014,1.5029,1946280000.0
2008-11-24 17:00:00,1.5029,1.50585,1.5023,1.5058,2690400002.0
2008-11-24 17:15:00,1.50585,1.5094,1.5039,1.5088,3341800000.0
2008-11-24 17:30:00,1.5088,1.5104,1.5052,1.50845,3987300000.0
2008-11-24 17:45:00,1.50835,1.5097,1.507,1.50855,3698900000.0
2008-11-24 18:00:00,1.5086,1.51345,1.5078,1.5133,3642700000.0
2008-11-24 18:15:00,1.5134,1.5139,1.5116,1.5131,3566500000.0
2008-11-24 18:30:00,1.51305,1.5176,1.51085,1.5131,3623500000.0
2008-11-24 18:45:00,1.51305,1.5177,1.5113,1.5174,3217700000.0
2008-11-24 19:00:00,1.51745,1.51755,1.51385,1.5145,2124500000.0
2008-11-24 19:15:00,1.5145,1.5152,1.5081,1.5109,2102500000.0
2008-11-24 19:30:00,1.5109,1.5135,1.51015,1.51225,1718700000.0
2008-11-24 19:45:00,1.5123,1.5175,1.51215,1.5165,1609100000.0
2008-11-24 20:00:00,1.5165,1.51755,1.5152,1.5157,1198400000.0
2008-11-24 20:15:00,1.5157,1.51745,1.51565,1.51745,1152800000.0
2008-11-24 20:30:00,1.51735,1.51755,1.5158,1.51695,1335000000.0
2008-11-24 20:45:00,1.5171,1.5174,1.5143,1.516,1287000000.0
2008-11-24 21:00:00,1.516,1.51625,1.50725,1.50935,2788900000.0
2008-11-24 21:15:00,1.5094,1.51095,1.5077,1.51075,1326500000.0
2008-11-24 21:30:00,1.51075,1.5131,1.5107,1.5116,1644800000.0
2008-11-24 21:45:00,1.5116,1.51175,1.5107,1.5114,1103600000.0
2008-11-24 22:00:00,1.5114,1.515,1.5108,1.51475,1332600000.0
2008-11-24 22:15:00,1.5148,1.5162,1.51315,1.5158,1525400000.0
2008-11-24 22:30:00,1.5156,1.51745,1.5129,1.517,953100000.0
2008-11-24 22:45:00,1.5172,1.5172,1.51395,1.51445,1317400000.0
2008-11-24 23:00:00,1.51485,1.51575,1.51445,1.51535,830240000.0
2008-11-24 23:15:00,1.5155,1.51725,1.5152,1.51725,951700001.0
2008-11-24 23:30:00,1.51725,1.5175,1.516,1.51685,713200000.0
2008-11-24 23:45:00,1.51675,1.5185,1.51635,1.51815,1508999998.0
2008-11-25 00:00:00,1.5182,1.5187,1.5158,1.5176,653600000.0
2008-11-25 00:15:00,1.5176,1.51865,1.51739,1.51845,179400000.0
2008-11-25 00:30:00,1.51845,1.51845,1.51725,1.5177,620600000.0
2008-11-25 00:45:00,1.5179,1.51845,1.51747,1.51825,261800000.0
2008-11-25 01:00:00,1.51825,1.51825,1.51718,1.5177,173000000.0
2008-11-25 01:15:00,1.51747,1.51761,1.5163,1.51647,299400000.0
2008-11-25 01:30:00,1.51675,1.51675,1.51485,1.51557,329400000.0
2008-11-25 01:45:00,1.5157,1.51645,1.51402,1.51412,393600000.0
2008-11-25 02:00:00,1.51405,1.5145,1.5124,1.51285,475200000.0
2008-11-25 02:15:00,1.51275,1.51395,1.5127,1.5138,900800000.0
2008-11-25 02:30:00,1.5138,1.51425,1.51125,1.5119,423800000.0
2008-11-25 02:45:00,1.5117,1.5137,1.5113,1.5122,442800000.0
2008-11-25 03:00:00,1.5122,1.51275,1.51035,1.5112,497200000.0
2008-11-25 03:15:00,1.5112,1.5133,1.5111,1.5133,1653800003.0
2008-11-25 03:30:00,1.5133,1.51377,1.5121,1.5123,759399999.0
2008-11-25 03:45:00,1.5123,1.5135,1.51079,1.51305,540200000.0
2008-11-25 04:00:00,1.51305,1.5139,1.51225,1.5139,458000000.0
2008-11-25 04:15:00,1.514,1.5155,1.51345,1.5153,311600000.0
2008-11-25 04:30:00,1.51535,1.5158,1.51335,1.5135,403120000.0
2008-11-25 04:45:00,1.51341,1.5138,1.51125,1.5118,595820000.0
2008-11-25 05:00:00,1.5118,1.51225,1.51135,1.51175,214000000.0
2008-11-25 05:15:00,1.5116,1.5117,1.5103,1.51075,545520000.0
2008-11-25 05:30:00,1.5107,1.51125,1.5103,1.5109,297240000.0
2008-11-25 05:45:00,1.511,1.51205,1.50885,1.509,661120000.0
2008-11-25 06:00:00,1.509,1.51105,1.50815,1.5102,865280000.0
2008-11-25 06:15:00,1.5102,1.5103,1.50944,1.50995,450810000.0
2008-11-25 06:30:00,1.50995,1.51115,1.5094,1.511,337000000.0
2008-11-25 06:45:00,1.511,1.5133,1.511,1.5125,791400000.0
2008-11-25 07:00:00,1.51242,1.51295,1.5119,1.51275,472600000.0
2008-11-25 07:15:00,1.5128,1.5157,1.512,1.51295,672000000.0
2008-11-25 07:30:00,1.51295,1.5142,1.51215,1.5135,369300000.0
2008-11-25 07:45:00,1.51355,1.514,1.5125,1.5129,843240000.0
2008-11-25 08:00:00,1.5129,1.5153,1.5127,1.51405,681660000.0
2008-11-25 08:15:00,1.514,1.515,1.50815,1.5093,990900000.0
2008-11-25 08:30:00,1.5093,1.51175,1.5092,1.51105,765030000.0
2008-11-25 08:45:00,1.5111,1.5119,1.50975,1.50975,882659989.0
2008-11-25 09:00:00,1.5099,1.5101,1.50655,1.5075,1625890000.0
2008-11-25 09:15:00,1.5075,1.51085,1.50725,1.51065,1660200016.0
2008-11-25 09:30:00,1.5106,1.51285,1.5095,1.51025,2090550008.0
2008-11-25 09:45:00,1.51035,1.5126,1.5097,1.51205,2666540018.0
2008-11-25 10:00:00,1.51205,1.515,1.5116,1.5138,1765240000.0
2008-11-25 10:15:00,1.5138,1.5153,1.5119,1.51325,1708220000.0
2008-11-25 10:30:00,1.51325,1.51625,1.51185,1.51275,1829620000.0
2008-11-25 10:45:00,1.51265,1.51295,1.51105,1.512,1844000000.0
2008-11-25 11:00:00,1.512,1.5156,1.51125,1.5127,2082330000.0
2008-11-25 11:15:00,1.5126,1.5126,1.50955,1.5112,2294090000.0
2008-11-25 11:30:00,1.5112,1.51255,1.51085,1.51245,2285990000.0
2008-11-25 11:45:00,1.5125,1.51485,1.512,1.5125,2037300000.0
2008-11-25 12:00:00,1.5125,1.51255,1.50915,1.50965,2290000000.0
2008-11-25 12:15:00,1.5097,1.51125,1.5058,1.5068,2520500000.0
2008-11-25 12:30:00,1.5069,1.5099,1.50625,1.5083,2457200001.0
2008-11-25 12:45:00,1.5084,1.50845,1.5061,1.5062,1796200000.0
2008-11-25 13:00:00,1.5062,1.5081,1.5055,1.5073,2216950000.0
2008-11-25 13:15:00,1.50735,1.5077,1.50645,1.507,1284700000.0
2008-11-25 13:30:00,1.507,1.5073,1.5059,1.50675,1364400000.0
2008-11-25 13:45:00,1.50675,1.5119,1.50675,1.51055,2393900000.0
2008-11-25 14:00:00,1.5107,1.5115,1.5092,1.51105,1626740000.0
2008-11-25 14:15:00,1.51105,1.5113,1.50765,1.508,1467120000.0
2008-11-25 14:30:00,1.508,1.508,1.50295,1.5031,1494440000.0
2008-11-25 14:45:00,1.5031,1.50355,1.4982,1.50345,2583610000.0
2008-11-25 15:00:00,1.50345,1.5045,1.50065,1.5009,2204080000.0
2008-11-25 15:15:00,1.501,1.5063,1.5009,1.5045,2648079997.0
2008-11-25 15:30:00,1.50445,1.5203,1.50445,1.51995,3034740000.0
2008-11-25 15:45:00,1.52,1.5238,1.5182,1.5215,3122700000.0
2008-11-25 16:00:00,1.5215,1.53635,1.5213,1.5344,4050400001.0
2008-11-25 16:15:00,1.5344,1.5396,1.5327,1.53425,3769200003.0
2008-11-25 16:30:00,1.53415,1.5346,1.5305,1.5311,3044150000.0
2008-11-25 16:45:00,1.5311,1.5318,1.52795,1.528,2713800000.0
2008-11-25 17:00:00,1.528,1.53235,1.528,1.5299,2252904000.0
2008-11-25 17:15:00,1.52985,1.5341,1.5283,1.53365,2925604000.0
2008-11-25 17:30:00,1.53365,1.53375,1.5266,1.52715,2749470000.0
2008-11-25 17:45:00,1.52715,1.52955,1.5262,1.5295,2395144000.0
2008-11-25 18:00:00,1.5295,1.53085,1.5252,1.5293,3009240000.0
2008-11-25 18:15:00,1.52925,1.53355,1.5277,1.53255,2474070000.0
2008-11-25 18:30:00,1.53245,1.53655,1.5296,1.5361,2410880000.0
2008-11-25 18:45:00,1.53605,1.538,1.5346,1.53465,1914700000.0
2008-11-25 19:00:00,1.53465,1.5359,1.52985,1.5303,1418842250.0
2008-11-25 19:15:00,1.5303,1.53135,1.52855,1.52905,1886700000.0
2008-11-25 19:30:00,1.52915,1.53645,1.52805,1.5356,1524100000.0
2008-11-25 19:45:00,1.53585,1.5364,1.5316,1.53385,1708460000.0
2008-11-25 20:00:00,1.53385,1.53955,1.5323,1.53845,1291729250.0
2008-11-25 20:15:00,1.53845,1.5466,1.53755,1.54475,1715941750.0
2008-11-25 20:30:00,1.54485,1.5472,1.5441,1.5452,1466494500.0
2008-11-25 20:45:00,1.54505,1.54565,1.54295,1.544,1623840000.0
2008-11-25 21:00:00,1.544,1.54575,1.5395,1.54015,1525540000.0
2008-11-25 21:15:00,1.5401,1.5466,1.53835,1.54525,1671251000.0
2008-11-25 21:30:00,1.5454,1.5461,1.5422,1.54325,1993280000.0
2008-11-25 21:45:00,1.54325,1.545,1.54155,1.5442,1579040000.0
2008-11-25 22:00:00,1.5438,1.5473,1.5437,1.54715,1832533998.0
2008-11-25 22:15:00,1.54715,1.5494,1.54695,1.54875,1675454000.0
2008-11-25 22:30:00,1.5489,1.5534,1.54885,1.55185,1456784000.0
2008-11-25 22:45:00,1.55185,1.55195,1.54885,1.54925,1004470000.0
2008-11-25 23:00:00,1.5492,1.55085,1.5475,1.54765,783280000.0
2008-11-25 23:15:00,1.5477,1.5478,1.5453,1.5455,804190978.0
2008-11-25 23:30:00,1.5455,1.54685,1.54515,1.5465,761500000.0
2008-11-25 23:45:00,1.5465,1.5477,1.54592,1.54705,474400000.0
2008-11-26 00:00:00,1.5471,1.5481,1.54565,1.5475,315000000.0
2008-11-26 00:15:00,1.5475,1.5476,1.54665,1.54675,271300000.0
2008-11-26 00:30:00,1.54675,1.54675,1.5457,1.5458,162400000.0
2008-11-26 00:45:00,1.54575,1.54655,1.5451,1.54525,278700000.0
2008-11-26 01:00:00,1.54525,1.54525,1.5414,1.5421,485950000.0
2008-11-26 01:15:00,1.5422,1.5446,1.5418,1.5425,508700000.0
2008-11-26 01:30:00,1.54245,1.5431,1.5416,1.543,241300000.0
2008-11-26 01:45:00,1.54305,1.54325,1.542,1.54205,166600000.0
2008-11-26 02:00:00,1.54205,1.54205,1.5388,1.5391,503980000.0
2008-11-26 02:15:00,1.5391,1.5392,1.53545,1.53665,830850000.0
2008-11-26 02:30:00,1.5366,1.54135,1.5364,1.5395,931400000.0
2008-11-26 02:45:00,1.53883,1.54035,1.5387,1.5397,595853000.0
2008-11-26 03:00:00,1.5397,1.54175,1.5395,1.54125,345100000.0
2008-11-26 03:15:00,1.5412,1.5417,1.54035,1.5405,354200000.0
2008-11-26 03:30:00,1.5405,1.5406,1.53905,1.5394,327600000.0
2008-11-26 03:45:00,1.5398,1.5416,1.5398,1.5409,550200000.0
2008-11-26 04:00:00,1.54054,1.541,1.5382,1.53835,723800000.0
2008-11-26 04:15:00,1.5383,1.5389,1.5374,1.53795,619800000.0
2008-11-26 04:30:00,1.53805,1.5388,1.5372,1.5382,452490000.0
2008-11-26 04:45:00,1.5382,1.5386,1.5365,1.53705,285400000.0
2008-11-26 05:00:00,1.537,1.53785,1.5359,1.53625,1101800016.0
2008-11-26 05:15:00,1.53625,1.5364,1.53465,1.53545,1183600000.0
2008-11-26 05:30:00,1.53545,1.5368,1.5352,1.53655,953200018.0
2008-11-26 05:45:00,1.5365,1.5365,1.5339,1.53415,500800000.0
2008-11-26 06:00:00,1.53415,1.5358,1.5332,1.53485,1124100000.0
2008-11-26 06:15:00,1.5347,1.5361,1.53385,1.5358,814100000.0
2008-11-26 06:30:00,1.5354,1.53805,1.53515,1.5359,804999999.0
2008-11-26 06:45:00,1.5359,1.53645,1.53519,1.5362,1367260001.0
2008-11-26 07:00:00,1.5362,1.5362,1.53265,1.5327,700881996.0
2008-11-26 07:15:00,1.5327,1.53385,1.5319,1.5337,1139691000.0
2008-11-26 07:30:00,1.5338,1.53455,1.5321,1.5342,218900000.0
2008-11-26 07:45:00,1.5342,1.5366,1.5341,1.5361,707700000.0
2008-11-26 08:00:00,1.53575,1.53575,1.5306,1.5329,537300000.0
2008-11-26 08:15:00,1.533,1.5357,1.5324,1.5355,500900000.0
2008-11-26 08:30:00,1.5355,1.5371,1.53495,1.5352,701900000.0
2008-11-26 08:45:00,1.5351,1.5376,1.53405,1.5372,774900000.0
2008-11-26 09:00:00,1.5372,1.5376,1.53405,1.53445,921600000.0
2008-11-26 09:15:00,1.53445,1.5371,1.5334,1.53685,1656500000.0
2008-11-26 09:30:00,1.53685,1.5398,1.5352,1.53685,1198573000.0
2008-11-26 09:45:00,1.53695,1.5373,1.53465,1.5358,1592173000.0
2008-11-26 10:00:00,1.5359,1.53755,1.53355,1.5354,2037865000.0
2008-11-26 10:15:00,1.5354,1.5366,1.53465,1.5359,1248300000.0
2008-11-26 10:30:00,1.5359,1.53615,1.535,1.536,954300000.0
2008-11-26 10:45:00,1.536,1.5416,1.5349,1.5407,1917300000.0
2008-11-26 11:00:00,1.5407,1.5432,1.53965,1.5402,2258600000.0
2008-11-26 11:15:00,1.5402,1.54445,1.5385,1.54245,2454500000.0
2008-11-26 11:30:00,1.54245,1.54255,1.54035,1.54135,4647000000.0
2008-11-26 11:45:00,1.54135,1.54235,1.53965,1.5397,4575649999.0
2008-11-26 12:00:00,1.53965,1.54045,1.5365,1.5366,2904400000.0
2008-11-26 12:15:00,1.5366,1.53905,1.5366,1.53865,2554550000.0
2008-11-26 12:30:00,1.53865,1.53905,1.53595,1.5371,1841500000.0
2008-11-26 12:45:00,1.537,1.5371,1.5337,1.5358,2041500000.0
2008-11-26 13:00:00,1.5358,1.53665,1.53175,1.5319,1792100000.0
2008-11-26 13:15:00,1.5319,1.53325,1.5292,1.53095,2195100000.0
2008-11-26 13:30:00,1.53095,1.53545,1.5306,1.53345,1890500000.0
2008-11-26 13:45:00,1.5334,1.5339,1.53025,1.53315,2412700000.0
2008-11-26 14:00:00,1.53295,1.53465,1.5312,1.5318,1753200000.0
2008-11-26 14:15:00,1.5318,1.5328,1.5307,1.5311,1971400000.0
2008-11-26 14:30:00,1.53095,1.5324,1.52855,1.52935,2093500001.0
2008-11-26 14:45:00,1.5293,1.5293,1.52635,1.527,2488300000.0
2008-11-26 15:00:00,1.527,1.531,1.5263,1.52915,2810800000.0
2008-11-26 15:15:00,1.5294,1.5294,1.5225,1.52485,3037750000.0
2008-11-26 15:30:00,1.52485,1.5304,1.52285,1.5304,2979800000.0
2008-11-26 15:45:00,1.5304,1.53525,1.53015,1.5343,2601750000.0
2008-11-26 16:00:00,1.5344,1.5354,1.53215,1.5322,2113950000.0
2008-11-26 16:15:00,1.5322,1.53235,1.5276,1.5301,2093500000.0
2008-11-26 16:30:00,1.5302,1.53345,1.5288,1.5321,2386460000.0
2008-11-26 16:45:00,1.5321,1.53585,1.53195,1.5351,2725680000.0
2008-11-26 17:00:00,1.53515,1.5355,1.53155,1.53395,3092260000.0
2008-11-26 17:15:00,1.53395,1.54415,1.53395,1.5429,3781220000.0
2008-11-26 17:30:00,1.54285,1.5431,1.5378,1.53975,3593957500.0
2008-11-26 17:45:00,1.53985,1.5441,1.5393,1.5396,3785900001.0
2008-11-26 18:00:00,1.5397,1.5401,1.5293,1.5308,2961520000.0
2008-11-26 18:15:00,1.5308,1.5325,1.5195,1.52225,3100999999.0
2008-11-26 18:30:00,1.52225,1.524,1.51755,1.52225,3708380003.0
2008-11-26 18:45:00,1.52215,1.5243,1.51995,1.5218,2501320000.0
2008-11-26 19:00:00,1.5218,1.52545,1.52175,1.5234,1789380000.0
2008-11-26 19:15:00,1.5234,1.5287,1.52295,1.52835,1160100000.0
2008-11-26 19:30:00,1.52845,1.5293,1.5264,1.52915,1387600000.0
2008-11-26 19:45:00,1.5291,1.5308,1.5288,1.5292,1535500002.0
2008-11-26 20:00:00,1.5292,1.53065,1.52895,1.52955,1411300000.0
2008-11-26 20:15:00,1.52955,1.5303,1.52695,1.52925,1949599999.0
2008-11-26 20:30:00,1.5292,1.53105,1.52685,1.5304,1346400000.0
2008-11-26 20:45:00,1.53005,1.5308,1.5268,1.5272,843800000.0
2008-11-26 21:00:00,1.52715,1.5321,1.5271,1.53065,1013500000.0
2008-11-26 21:15:00,1.5306,1.5341,1.5304,1.53145,1220000000.0
2008-11-26 21:30:00,1.5314,1.53455,1.53125,1.53395,768200000.0
2008-11-26 21:45:00,1.5339,1.5358,1.5335,1.53475,700400000.0
2008-11-26 22:00:00,1.53485,1.53725,1.5347,1.5372,705400000.0
2008-11-26 22:15:00,1.5372,1.53725,1.5359,1.53675,726500000.0
2008-11-26 22:30:00,1.53675,1.5372,1.53325,1.53405,697000000.0
2008-11-26 22:45:00,1.53405,1.5344,1.5329,1.53365,564600000.0
2008-11-26 23:00:00,1.53365,1.5359,1.5332,1.5348,271400000.0
2008-11-26 23:15:00,1.5351,1.5354,1.5319,1.5322,384600000.0
2008-11-26 23:30:00,1.5322,1.53235,1.53145,1.53145,177800000.0
2008-11-26 23:45:00,1.53145,1.53445,1.5311,1.5324,287600000.0
2008-11-27 00:00:00,1.53185,1.54265,1.5317,1.5346,407000000.0
2008-11-27 00:15:00,1.5346,1.5346,1.53245,1.5331,842000000.0
2008-11-27 00:30:00,1.53285,1.53355,1.53229,1.53345,922800000.0
2008-11-27 00:45:00,1.53345,1.53421,1.53325,1.534,137200000.0
2008-11-27 01:00:00,1.5338,1.53415,1.5321,1.53285,281000000.0
2008-11-27 01:15:00,1.5329,1.5339,1.53245,1.53365,167200000.0
2008-11-27 01:30:00,1.53365,1.53395,1.5329,1.53315,258800000.0
2008-11-27 01:45:00,1.53325,1.53351,1.53275,1.53285,251400000.0
2008-11-27 02:00:00,1.53285,1.53475,1.53275,1.53435,733400000.0
2008-11-27 02:15:00,1.5345,1.53485,1.53335,1.53355,647600000.0
2008-11-27 02:30:00,1.5336,1.5344,1.53295,1.534,566600000.0
2008-11-27 02:45:00,1.5339,1.53455,1.53315,1.53435,318500000.0
2008-11-27 03:00:00,1.53445,1.53725,1.53405,1.53655,628200000.0
2008-11-27 03:15:00,1.53675,1.5372,1.5363,1.53705,401200000.0
2008-11-27 03:30:00,1.5371,1.5387,1.53665,1.5385,602200000.0
2008-11-27 03:45:00,1.5384,1.5392,1.53695,1.53735,754800000.0
2008-11-27 04:00:00,1.53735,1.53775,1.53655,1.5367,409600000.0
2008-11-27 04:15:00,1.5368,1.5376,1.53615,1.53655,428800000.0
2008-11-27 04:30:00,1.5366,1.5389,1.5366,1.53705,645700000.0
2008-11-27 04:45:00,1.53705,1.5373,1.53535,1.53645,377100000.0
2008-11-27 05:00:00,1.53665,1.5375,1.5364,1.5374,371600000.0
2008-11-27 05:15:00,1.5374,1.539,1.537,1.53825,586700000.0
2008-11-27 05:30:00,1.53825,1.5387,1.53685,1.53735,663200000.0
2008-11-27 05:45:00,1.5374,1.5391,1.53634,1.5374,661040000.0
2008-11-27 06:00:00,1.5374,1.5378,1.5353,1.53585,367800000.0
2008-11-27 06:15:00,1.53575,1.5373,1.53575,1.5372,278400000.0
2008-11-27 06:30:00,1.5372,1.53725,1.53655,1.53688,227000000.0
2008-11-27 06:45:00,1.53666,1.53785,1.53666,1.5374,1303500009.0
2008-11-27 07:00:00,1.5374,1.5378,1.53675,1.53745,1047999993.0
2008-11-27 07:15:00,1.5376,1.5383,1.53715,1.5381,519800000.0
2008-11-27 07:30:00,1.5381,1.53875,1.53795,1.53795,244800000.0
2008-11-27 07:45:00,1.53795,1.5381,1.5372,1.5378,286000000.0
2008-11-27 08:00:00,1.53775,1.53935,1.5375,1.5393,540400000.0
2008-11-27 08:15:00,1.53935,1.54105,1.5386,1.54045,1065100000.0
2008-11-27 08:30:00,1.54045,1.5433,1.5404,1.5427,634600000.0
2008-11-27 08:45:00,1.54255,1.5445,1.5418,1.54285,1494100000.0
2008-11-27 09:00:00,1.54285,1.54325,1.53695,1.53885,1282300000.0
2008-11-27 09:15:00,1.53885,1.53905,1.5323,1.53275,1488600000.0
2008-11-27 09:30:00,1.53275,1.53535,1.5311,1.53485,1223000000.0
2008-11-27 09:45:00,1.5349,1.535,1.5332,1.534,2186200003.0
2008-11-27 10:00:00,1.53415,1.5391,1.53415,1.53905,1910100000.0
2008-11-27 10:15:00,1.53895,1.53975,1.5381,1.5384,2255560000.0
2008-11-27 10:30:00,1.5384,1.5426,1.53835,1.5418,3160720000.0
2008-11-27 10:45:00,1.5418,1.5426,1.5409,1.5421,2794460000.0
2008-11-27 11:00:00,1.54215,1.5422,1.5407,1.54135,2237100000.0
2008-11-27 11:15:00,1.54135,1.542,1.54085,1.5415,1615300000.0
2008-11-27 11:30:00,1.5415,1.54915,1.54125,1.54835,2398000000.0
2008-11-27 11:45:00,1.54835,1.54965,1.5456,1.5462,3345899999.0
2008-11-27 12:00:00,1.5462,1.5498,1.5442,1.5493,2108575000.0
2008-11-27 12:15:00,1.5493,1.54965,1.5457,1.5465,2323460000.0
2008-11-27 12:30:00,1.5465,1.548,1.5464,1.54655,1292900000.0
2008-11-27 12:45:00,1.5467,1.54925,1.54555,1.5487,2618700000.0
2008-11-27 13:00:00,1.54875,1.55115,1.54745,1.54755,2640700000.0
2008-11-27 13:15:00,1.54755,1.5476,1.54395,1.54425,2722157500.0
2008-11-27 13:30:00,1.5442,1.54625,1.5432,1.54405,1941700000.0
2008-11-27 13:45:00,1.54405,1.54425,1.54185,1.5432,2025090000.0
2008-11-27 14:00:00,1.5431,1.5435,1.54135,1.54335,2403600004.0
2008-11-27 14:15:00,1.54335,1.54435,1.54145,1.54205,1501000000.0
2008-11-27 14:30:00,1.54205,1.5433,1.54145,1.54255,1262000001.0
2008-11-27 14:45:00,1.5426,1.54285,1.54195,1.5427,653600000.0
2008-11-27 15:00:00,1.5427,1.54355,1.54255,1.54275,1347900000.0
2008-11-27 15:15:00,1.5428,1.54455,1.54265,1.5442,1407400000.0
2008-11-27 15:30:00,1.54415,1.54685,1.5435,1.5464,1790600000.0
2008-11-27 15:45:00,1.54645,1.5467,1.54455,1.54485,1676300000.0
2008-11-27 16:00:00,1.545,1.54565,1.5445,1.54485,1733600000.0
2008-11-27 16:15:00,1.5448,1.54535,1.53955,1.5406,2412300000.0
2008-11-27 16:30:00,1.5406,1.543,1.54045,1.541,2206645000.0
2008-11-27 16:45:00,1.541,1.5411,1.5376,1.53875,1811950000.0
2008-11-27 17:00:00,1.53875,1.53985,1.53795,1.53815,1695620000.0
2008-11-27 17:15:00,1.53805,1.5398,1.53555,1.5389,2223790000.0
2008-11-27 17:30:00,1.53895,1.5401,1.53645,1.53685,1922000000.0
2008-11-27 17:45:00,1.53685,1.54105,1.53415,1.54105,1872700001.0
2008-11-27 18:00:00,1.54095,1.5439,1.5396,1.5424,2140800000.0
2008-11-27 18:15:00,1.5423,1.5423,1.53675,1.53795,2171200000.0
2008-11-27 18:30:00,1.53815,1.54115,1.538,1.54065,1276800000.0
2008-11-27 18:45:00,1.54065,1.54155,1.53785,1.53805,906500000.0
2008-11-27 19:00:00,1.53815,1.54055,1.537,1.5397,839800000.0
2008-11-27 19:15:00,1.53965,1.54122,1.5371,1.5371,857950000.0
2008-11-27 19:30:00,1.5371,1.5382,1.5363,1.5377,969600000.0
2008-11-27 19:45:00,1.53785,1.5406,1.5375,1.54045,503300000.0
2008-11-27 20:00:00,1.54045,1.5408,1.53871,1.5395,306600000.0
2008-11-27 20:15:00,1.5395,1.5395,1.53841,1.539,203100000.0
2008-11-27 20:30:00,1.539,1.53925,1.53854,1.53893,147200000.0
2008-11-27 20:45:00,1.53884,1.53911,1.53849,1.53905,236400000.0
2008-11-27 21:00:00,1.53899,1.54,1.53862,1.53925,236700000.0
2008-11-27 21:15:00,1.53925,1.5396,1.53895,1.5395,164000000.0
2008-11-27 21:30:00,1.53945,1.5399,1.5392,1.53975,108600000.0
2008-11-27 21:45:00,1.5397,1.53975,1.5392,1.53935,80400000.0
2008-11-27 22:00:00,1.53935,1.5398,1.53923,1.53965,242800000.0
2008-11-27 22:15:00,1.53955,1.53985,1.53905,1.5392,299200000.0
2008-11-27 22:30:00,1.5397,1.53985,1.5393,1.53965,259600000.0
2008-11-27 22:45:00,1.5397,1.5398,1.5393,1.53955,328600000.0
2008-11-27 23:00:00,1.5396,1.53965,1.53887,1.53905,158920000.0
2008-11-27 23:15:00,1.53905,1.5411,1.53888,1.5404,390800000.0
2008-11-27 23:30:00,1.53995,1.54015,1.5396,1.54015,228400000.0
2008-11-27 23:45:00,1.54015,1.5411,1.53983,1.5403,224800000.0
2008-11-28 00:00:00,1.5403,1.5404,1.53963,1.54015,188200000.0
2008-11-28 00:15:00,1.5402,1.5416,1.5394,1.53955,241800000.0
2008-11-28 00:30:00,1.53955,1.53955,1.53885,1.53945,192600000.0
2008-11-28 00:45:00,1.5393,1.5396,1.53857,1.53918,196000000.0
2008-11-28 01:00:00,1.53882,1.54005,1.53865,1.5395,150200000.0
2008-11-28 01:15:00,1.54005,1.5414,1.5395,1.5399,227400000.0
2008-11-28 01:30:00,1.5399,1.54,1.5391,1.53985,445800000.0
2008-11-28 01:45:00,1.5399,1.5399,1.53924,1.53945,316200000.0
2008-11-28 02:00:00,1.5396,1.5396,1.53725,1.5384,420100000.0
2008-11-28 02:15:00,1.5384,1.5403,1.53765,1.53855,418600000.0
2008-11-28 02:30:00,1.53855,1.53855,1.53685,1.53685,333600000.0
2008-11-28 02:45:00,1.5372,1.5386,1.53689,1.53748,565950000.0
2008-11-28 03:00:00,1.53775,1.5384,1.53775,1.538,169800000.0
2008-11-28 03:15:00,1.53805,1.5385,1.537,1.53785,360000000.0
2008-11-28 03:30:00,1.5377,1.5383,1.5374,1.53815,559600000.0
2008-11-28 03:45:00,1.5382,1.53925,1.53685,1.53875,1494199980.0
2008-11-28 04:00:00,1.53865,1.53905,1.53812,1.5389,395400000.0
2008-11-28 04:15:00,1.5389,1.5407,1.53865,1.5394,577000000.0
2008-11-28 04:30:00,1.5394,1.5394,1.53695,1.5373,1405500000.0
2008-11-28 04:45:00,1.5373,1.5385,1.53645,1.5385,964800000.0
2008-11-28 05:00:00,1.5385,1.5395,1.53765,1.539,797600000.0
2008-11-28 05:15:00,1.539,1.5408,1.53854,1.5404,587900000.0
2008-11-28 05:30:00,1.5404,1.5405,1.53909,1.5396,1377299987.0
2008-11-28 05:45:00,1.5397,1.53995,1.5375,1.5391,863999998.0
2008-11-28 06:00:00,1.5393,1.5401,1.53881,1.54,592600000.0
2008-11-28 06:15:00,1.53985,1.54,1.53879,1.53903,694450000.0
2008-11-28 06:30:00,1.5391,1.5397,1.53872,1.53895,911712000.0
2008-11-28 06:45:00,1.53937,1.53967,1.53882,1.5392,509920000.0
2008-11-28 07:00:00,1.53917,1.53935,1.53795,1.53795,460400000.0
2008-11-28 07:15:00,1.53795,1.5402,1.5376,1.5396,728200000.0
2008-11-28 07:30:00,1.53955,1.54055,1.53895,1.5402,705200000.0
2008-11-28 07:45:00,1.5402,1.5416,1.5397,1.5413,569000000.0
2008-11-28 08:00:00,1.54105,1.54225,1.5408,1.54185,351600000.0
2008-11-28 08:15:00,1.54185,1.5425,1.5412,1.5413,541000000.0
2008-11-28 08:30:00,1.5413,1.5426,1.54115,1.5425,483200000.0
2008-11-28 08:45:00,1.54255,1.5439,1.5422,1.54355,486800000.0
2008-11-28 09:00:00,1.54315,1.5443,1.54305,1.5439,859200000.0
2008-11-28 09:15:00,1.5439,1.54415,1.54205,1.5425,760600000.0
2008-11-28 09:30:00,1.54255,1.5427,1.5404,1.5406,1153100000.0
2008-11-28 09:45:00,1.5407,1.5429,1.5403,1.54265,1147900000.0
2008-11-28 10:00:00,1.54265,1.54375,1.5414,1.5417,2292300000.0
2008-11-28 10:15:00,1.5417,1.5443,1.54025,1.544,1921380000.0
2008-11-28 10:30:00,1.5439,1.54475,1.54355,1.54355,2729500000.0
2008-11-28 10:45:00,1.54355,1.54415,1.54025,1.5422,3387500000.0
2008-11-28 11:00:00,1.5421,1.5424,1.5403,1.5413,3100400000.0
2008-11-28 11:15:00,1.5414,1.5422,1.53775,1.5381,3367000000.0
2008-11-28 11:30:00,1.5381,1.5403,1.5377,1.53975,2976466000.0
2008-11-28 11:45:00,1.53975,1.53985,1.538,1.5391,2425800000.0
2008-11-28 12:00:00,1.53915,1.54055,1.53845,1.5404,2833600000.0
2008-11-28 12:15:00,1.5404,1.5413,1.5359,1.53685,4087200000.0
2008-11-28 12:30:00,1.5368,1.54035,1.53585,1.5402,3447480000.0
2008-11-28 12:45:00,1.5402,1.5404,1.5382,1.5392,2644640000.0
2008-11-28 13:00:00,1.5393,1.54015,1.53715,1.5397,2945500000.0
2008-11-28 13:15:00,1.5397,1.5397,1.53685,1.5369,3050360000.0
2008-11-28 13:30:00,1.5369,1.53715,1.53435,1.53475,2762000000.0
2008-11-28 13:45:00,1.53475,1.5372,1.5317,1.53345,3552500000.0
2008-11-28 14:00:00,1.5334,1.5365,1.5325,1.53445,2938200000.0
2008-11-28 14:15:00,1.5344,1.5345,1.5283,1.52985,3205200000.0
2008-11-28 14:30:00,1.5296,1.53035,1.5257,1.52895,3793700000.0
2008-11-28 14:45:00,1.5289,1.5317,1.5289,1.52955,2931900000.0
2008-11-28 15:00:00,1.5296,1.53455,1.52945,1.5333,2889298000.0
2008-11-28 15:15:00,1.5334,1.5344,1.53215,1.5329,3923762000.0
2008-11-28 15:30:00,1.5329,1.53815,1.53275,1.537,3151900000.0
2008-11-28 15:45:00,1.53715,1.53755,1.53495,1.535,2209600000.0
2008-11-28 16:00:00,1.53495,1.5359,1.5331,1.5331,2200130000.0
2008-11-28 16:15:00,1.5332,1.5339,1.5293,1.5339,2832460000.0
2008-11-28 16:30:00,1.5339,1.53535,1.5326,1.5326,2540840000.0
2008-11-28 16:45:00,1.5322,1.5349,1.5291,1.5296,3520300000.0
2008-11-28 17:00:00,1.5296,1.53165,1.5285,1.5293,4834400000.0
2008-11-28 17:15:00,1.52905,1.53185,1.5289,1.53115,2804400000.0
2008-11-28 17:30:00,1.53115,1.5354,1.5298,1.5333,4127000000.0
2008-11-28 17:45:00,1.5333,1.53915,1.533,1.53435,3928700000.0
2008-11-28 18:00:00,1.53435,1.53495,1.53015,1.5315,3123300000.0
2008-11-28 18:15:00,1.53155,1.53415,1.5283,1.52845,2424800000.0
2008-11-28 18:30:00,1.52835,1.5334,1.52835,1.53325,2441400000.0
2008-11-28 18:45:00,1.5332,1.53705,1.5321,1.53425,1749800000.0
2008-11-28 19:00:00,1.5344,1.5376,1.5329,1.53435,1886300000.0
2008-11-28 19:15:00,1.53445,1.53535,1.5298,1.5308,1928600000.0
2008-11-28 19:30:00,1.531,1.5378,1.5307,1.53745,1766400002.0
2008-11-28 19:45:00,1.53745,1.5381,1.5364,1.53745,994200000.0
2008-11-28 20:00:00,1.5373,1.54,1.5369,1.53965,1915200005.0
2008-11-28 20:15:00,1.5397,1.54,1.53495,1.5372,1118699998.0
2008-11-28 20:30:00,1.5373,1.5377,1.53515,1.5366,492900000.0
2008-11-28 20:45:00,1.5366,1.5385,1.5366,1.5377,457200000.0
2008-11-28 21:00:00,1.5376,1.53955,1.53665,1.5391,543600000.0
2008-11-28 21:15:00,1.5391,1.54035,1.5391,1.5401,461600000.0
2008-11-28 21:30:00,1.5401,1.5425,1.5401,1.54145,890800000.0
2008-11-28 21:45:00,1.5414,1.5416,1.54055,1.5409,270900000.0
2008-11-28 22:00:00,1.541,1.5414,1.54015,1.54115,501500000.0
2008-11-28 22:15:00,1.54097,1.5417,1.54015,1.54105,418100000.0
2008-11-28 22:30:00,1.5411,1.542,1.54028,1.5417,284300000.0
2008-11-28 22:45:00,1.5417,1.5417,1.54065,1.54065,843700000.0
2008-11-28 23:00:00,1.54105,1.54105,1.5386,1.5401,396800000.0
2008-11-28 23:15:00,1.54,1.54,1.53785,1.5382,384100000.0
2008-11-28 23:30:00,1.53815,1.53815,1.53625,1.5365,289900000.0
2008-11-28 23:45:00,1.5365,1.5379,1.5365,1.5367,250000000.0
2008-12-01 00:00:00,1.5381,1.5393,1.5378,1.5393,441600000.0
2008-12-01 00:15:00,1.5396,1.5396,1.5377,1.5378,496800000.0
2008-12-01 00:30:00,1.5377,1.5388,1.5372,1.5373,717600000.0
2008-12-01 00:45:00,1.5374,1.5374,1.5348,1.5348,607200000.0
2008-12-01 01:00:00,1.5342,1.5357,1.5339,1.5349,607200000.0
2008-12-01 01:15:00,1.535,1.5358,1.5332,1.5344,772800000.0
2008-12-01 01:30:00,1.5337,1.5341,1.5326,1.5335,717600000.0
2008-12-01 01:45:00,1.5336,1.5351,1.533,1.5332,717600000.0
2008-12-01 02:00:00,1.53405,1.53555,1.5335,1.53495,463400000.0
2008-12-01 02:15:00,1.53495,1.53545,1.5331,1.534,435400000.0
2008-12-01 02:30:00,1.53445,1.53445,1.5325,1.5335,572400000.0
2008-12-01 02:45:00,1.5334,1.5349,1.53255,1.533,657700000.0
2008-12-01 03:00:00,1.53305,1.5333,1.5323,1.5327,329400000.0
2008-12-01 03:15:00,1.53265,1.53265,1.52805,1.5282,1122000000.0
2008-12-01 03:30:00,1.5282,1.5309,1.5282,1.53065,666200000.0
2008-12-01 03:45:00,1.5306,1.5316,1.52875,1.53125,763600000.0
2008-12-01 04:00:00,1.53125,1.53225,1.5307,1.532,285800000.0
2008-12-01 04:15:00,1.5322,1.53235,1.5315,1.5322,356600000.0
2008-12-01 04:30:00,1.5322,1.5326,1.5315,1.5322,460600000.0
2008-12-01 04:45:00,1.5322,1.53285,1.53185,1.53235,275200000.0
2008-12-01 05:00:00,1.53265,1.53335,1.5321,1.53265,530800000.0
2008-12-01 05:15:00,1.5332,1.53385,1.5326,1.533,666300000.0
2008-12-01 05:30:00,1.53305,1.5332,1.53185,1.532,543600000.0
2008-12-01 05:45:00,1.532,1.5323,1.53167,1.5319,507300000.0
2008-12-01 06:00:00,1.5319,1.5323,1.53155,1.5319,460500000.0
2008-12-01 06:15:00,1.5319,1.53265,1.5311,1.53155,450200000.0
2008-12-01 06:30:00,1.53175,1.5336,1.5309,1.53325,729800000.0
2008-12-01 06:45:00,1.53325,1.53365,1.53185,1.5333,823600000.0
2008-12-01 07:00:00,1.53335,1.53385,1.53255,1.53275,620800000.0
2008-12-01 07:15:00,1.5328,1.5337,1.53236,1.5331,536600000.0
2008-12-01 07:30:00,1.53305,1.53475,1.53225,1.53445,913100000.0
2008-12-01 07:45:00,1.53445,1.53495,1.5341,1.5347,383200000.0
2008-12-01 08:00:00,1.53475,1.5355,1.5336,1.5337,600200000.0
2008-12-01 08:15:00,1.5337,1.53385,1.5316,1.53205,808600000.0
2008-12-01 08:30:00,1.5321,1.53265,1.5291,1.52975,705800000.0
2008-12-01 08:45:00,1.5299,1.53125,1.5299,1.5308,1060100000.0
2008-12-01 09:00:00,1.53075,1.53075,1.5288,1.5295,727200000.0
2008-12-01 09:15:00,1.52955,1.53405,1.52945,1.5323,834200000.0
2008-12-01 09:30:00,1.53225,1.53335,1.53225,1.53265,766500000.0
2008-12-01 09:45:00,1.53255,1.5329,1.5259,1.52635,2293700000.0
2008-12-01 10:00:00,1.52645,1.52885,1.5225,1.5235,3204899999.0
2008-12-01 10:15:00,1.5235,1.52495,1.51485,1.5185,3244500000.0
2008-12-01 10:30:00,1.5185,1.5207,1.5175,1.5187,2267800000.0
2008-12-01 10:45:00,1.5187,1.5204,1.5172,1.5203,2482200000.0
2008-12-01 11:00:00,1.52035,1.52065,1.51855,1.5186,3315900001.0
2008-12-01 11:15:00,1.5187,1.5187,1.5153,1.5155,3430200000.0
2008-12-01 11:30:00,1.51535,1.51535,1.5112,1.51315,2809200000.0
2008-12-01 11:45:00,1.51315,1.51365,1.51115,1.513,2816000001.0
2008-12-01 12:00:00,1.51295,1.5135,1.50875,1.509,2869900000.0
2008-12-01 12:15:00,1.509,1.509,1.5052,1.50725,4053000002.0
2008-12-01 12:30:00,1.5075,1.5077,1.50105,1.5039,3938300000.0
2008-12-01 12:45:00,1.5039,1.50545,1.5029,1.50375,2781400000.0
2008-12-01 13:00:00,1.50375,1.5058,1.5032,1.5052,2582300000.0
2008-12-01 13:15:00,1.5052,1.50615,1.50425,1.50505,2586300000.0
2008-12-01 13:30:00,1.505,1.5054,1.5043,1.5051,2283100000.0
2008-12-01 13:45:00,1.5051,1.5059,1.50345,1.5046,3385800000.0
2008-12-01 14:00:00,1.5046,1.5047,1.5011,1.50305,2774000000.0
2008-12-01 14:15:00,1.50305,1.5032,1.49975,1.5001,2705700000.0
2008-12-01 14:30:00,1.5001,1.5002,1.49615,1.49795,3932700000.0
2008-12-01 14:45:00,1.498,1.49935,1.49735,1.49895,2651600000.0
2008-12-01 15:00:00,1.49895,1.4992,1.49685,1.49825,4851300000.0
2008-12-01 15:15:00,1.49825,1.49955,1.4968,1.4981,5931400003.0
2008-12-01 15:30:00,1.4984,1.5011,1.4977,1.4982,3691080000.0
2008-12-01 15:45:00,1.4982,1.49835,1.49325,1.49605,5051300000.0
2008-12-01 16:00:00,1.4961,1.4986,1.4959,1.4973,4354800000.0
2008-12-01 16:15:00,1.49725,1.498,1.49565,1.49565,5009300000.0
2008-12-01 16:30:00,1.49575,1.4971,1.4922,1.49225,4689900000.0
2008-12-01 16:45:00,1.49215,1.49445,1.49115,1.49215,3648800000.0
2008-12-01 17:00:00,1.49215,1.49265,1.48855,1.4897,6311899998.0
2008-12-01 17:15:00,1.4898,1.4911,1.4882,1.4886,5419400000.0
2008-12-01 17:30:00,1.4886,1.48885,1.48405,1.4859,5809100000.0
2008-12-01 17:45:00,1.4859,1.48705,1.48055,1.48375,5879400000.0
2008-12-01 18:00:00,1.4837,1.48725,1.4835,1.4867,6052400001.0
2008-12-01 18:15:00,1.4865,1.4869,1.4824,1.4845,6083599999.0
2008-12-01 18:30:00,1.4845,1.48505,1.48305,1.4836,5923900000.0
2008-12-01 18:45:00,1.4836,1.48445,1.4821,1.4839,5625400000.0
2008-12-01 19:00:00,1.48375,1.4851,1.48115,1.48205,4344200000.0
2008-12-01 19:15:00,1.48205,1.4837,1.48075,1.48335,3288800001.0
2008-12-01 19:30:00,1.48335,1.4866,1.48315,1.4852,3068200000.0
2008-12-01 19:45:00,1.48525,1.4865,1.48415,1.48455,3886400001.0
2008-12-01 20:00:00,1.48465,1.48855,1.4845,1.48805,2478800000.0
2008-12-01 20:15:00,1.4881,1.4887,1.4856,1.4861,2302000001.0
2008-12-01 20:30:00,1.486,1.4885,1.486,1.4885,1913600000.0
2008-12-01 20:45:00,1.4885,1.48975,1.48835,1.4896,1789600000.0
2008-12-01 21:00:00,1.48955,1.48985,1.48815,1.4886,1251700000.0
2008-12-01 21:15:00,1.4886,1.48875,1.48535,1.486,1211300000.0
2008-12-01 21:30:00,1.486,1.48795,1.4855,1.4873,1660700000.0
2008-12-01 21:45:00,1.48715,1.4948,1.48715,1.49085,2935682000.0
2008-12-01 22:00:00,1.49085,1.49185,1.4895,1.49105,1192200000.0
2008-12-01 22:15:00,1.49105,1.4911,1.48815,1.489,1202400000.0
2008-12-01 22:30:00,1.4892,1.4897,1.4876,1.4877,1496400000.0
2008-12-01 22:45:00,1.4877,1.48785,1.4825,1.4825,1650000000.0
2008-12-01 23:00:00,1.48265,1.48765,1.48245,1.4875,1787600000.0
2008-12-01 23:15:00,1.48755,1.4897,1.4873,1.4897,1093900000.0
2008-12-01 23:30:00,1.4897,1.48985,1.48865,1.48915,1046300000.0
2008-12-01 23:45:00,1.48915,1.4893,1.4879,1.4885,964800000.0
2008-12-02 00:00:00,1.48855,1.48865,1.4878,1.48865,323200000.0
2008-12-02 00:15:00,1.48865,1.4896,1.488,1.48905,545400000.0
2008-12-02 00:30:00,1.489,1.48935,1.48805,1.4891,516200000.0
2008-12-02 00:45:00,1.48915,1.48935,1.48801,1.48857,391000000.0
2008-12-02 01:00:00,1.4885,1.4885,1.4865,1.48805,627700000.0
2008-12-02 01:15:00,1.4877,1.4877,1.4853,1.4856,2583000000.0
2008-12-02 01:30:00,1.4856,1.48605,1.4844,1.4851,1388200000.0
2008-12-02 01:45:00,1.4851,1.4863,1.4839,1.48585,874000000.0
2008-12-02 02:00:00,1.4858,1.48845,1.4858,1.48845,589200000.0
2008-12-02 02:15:00,1.4885,1.489,1.48818,1.48865,631600002.0
2008-12-02 02:30:00,1.48865,1.4922,1.48865,1.4919,671300000.0
2008-12-02 02:45:00,1.492,1.493,1.48805,1.48895,1089600000.0
2008-12-02 03:00:00,1.48925,1.49175,1.4888,1.49055,958341000.0
2008-12-02 03:15:00,1.49055,1.4925,1.4901,1.49235,634100000.0
2008-12-02 03:30:00,1.49235,1.4926,1.491,1.4915,367400000.0
2008-12-02 03:45:00,1.4915,1.4933,1.4915,1.49285,208000000.0
2008-12-02 04:00:00,1.493,1.4937,1.49195,1.4924,532200001.0
2008-12-02 04:15:00,1.4924,1.4933,1.4923,1.49295,455600000.0
2008-12-02 04:30:00,1.4929,1.4932,1.4921,1.4921,481400000.0
2008-12-02 04:45:00,1.4921,1.49245,1.49105,1.4913,691200000.0
2008-12-02 05:00:00,1.49113,1.4935,1.49108,1.4931,636100000.0
2008-12-02 05:15:00,1.49275,1.4932,1.49185,1.49185,494400000.0
2008-12-02 05:30:00,1.49185,1.4924,1.4916,1.49175,206900000.0
2008-12-02 05:45:00,1.4917,1.4918,1.4889,1.48915,648880000.0
2008-12-02 06:00:00,1.48925,1.4904,1.4885,1.49035,451200000.0
2008-12-02 06:15:00,1.4904,1.49125,1.48995,1.491,618200000.0
2008-12-02 06:30:00,1.49105,1.4924,1.49065,1.4924,376600000.0
2008-12-02 06:45:00,1.4924,1.4926,1.49207,1.4925,523400000.0
2008-12-02 07:00:00,1.4926,1.4938,1.49115,1.49315,1442179999.0
2008-12-02 07:15:00,1.4931,1.4932,1.49025,1.49105,919600000.0
2008-12-02 07:30:00,1.4911,1.4912,1.48945,1.4897,1356900000.0
2008-12-02 07:45:00,1.4897,1.48995,1.4863,1.48635,1466179986.0
2008-12-02 08:00:00,1.48635,1.4881,1.4847,1.4877,854400000.0
2008-12-02 08:15:00,1.48775,1.4889,1.4865,1.4865,1093300000.0
2008-12-02 08:30:00,1.4865,1.4899,1.48595,1.4873,949300000.0
2008-12-02 08:45:00,1.48725,1.4874,1.48598,1.4871,1234680002.0
2008-12-02 09:00:00,1.4872,1.4901,1.48675,1.4876,1373300008.0
2008-12-02 09:15:00,1.4876,1.48985,1.4868,1.48825,1272100000.0
2008-12-02 09:30:00,1.48825,1.48975,1.488,1.48865,1555300000.0
2008-12-02 09:45:00,1.4887,1.4897,1.48735,1.4885,2417200000.0
2008-12-02 10:00:00,1.4885,1.48935,1.48465,1.48475,3253000000.0
2008-12-02 10:15:00,1.4846,1.4849,1.47935,1.4796,3993700001.0
2008-12-02 10:30:00,1.47965,1.4808,1.47845,1.4804,2534300000.0
2008-12-02 10:45:00,1.48045,1.48065,1.4785,1.4791,2701900000.0
2008-12-02 11:00:00,1.4791,1.48285,1.479,1.4818,3425700000.0
2008-12-02 11:15:00,1.4818,1.4873,1.48175,1.48615,4017700000.0
2008-12-02 11:30:00,1.48615,1.4864,1.48425,1.48455,3296200000.0
2008-12-02 11:45:00,1.4845,1.4851,1.4835,1.48455,2561800000.0
2008-12-02 12:00:00,1.48455,1.4853,1.4827,1.48325,3048120000.0
2008-12-02 12:15:00,1.48325,1.48425,1.48225,1.48305,2693800000.0
2008-12-02 12:30:00,1.4832,1.4832,1.4799,1.4811,2520020000.0
2008-12-02 12:45:00,1.481,1.4816,1.4793,1.4796,2345400000.0
2008-12-02 13:00:00,1.4796,1.4802,1.4774,1.47835,2701000000.0
2008-12-02 13:15:00,1.4784,1.4814,1.47815,1.4806,2391200000.0
2008-12-02 13:30:00,1.4806,1.48275,1.4794,1.4827,3712199999.0
2008-12-02 13:45:00,1.4827,1.4827,1.4796,1.48055,4552000000.0
2008-12-02 14:00:00,1.4802,1.489,1.48005,1.4871,4270200000.0
2008-12-02 14:15:00,1.4871,1.4968,1.4871,1.4932,3936230001.0
2008-12-02 14:30:00,1.4932,1.4939,1.4903,1.4937,4243342000.0
2008-12-02 14:45:00,1.4937,1.49895,1.4919,1.4988,4027200000.0
2008-12-02 15:00:00,1.49895,1.4995,1.4969,1.49885,2671158400.0
2008-12-02 15:15:00,1.49895,1.50305,1.49895,1.50025,2842750000.0
2008-12-02 15:30:00,1.5003,1.5068,1.50015,1.5049,3028530800.0
2008-12-02 15:45:00,1.5049,1.5053,1.50145,1.5043,2276066200.0
2008-12-02 16:00:00,1.5044,1.5057,1.4986,1.5007,2383400000.0
2008-12-02 16:15:00,1.5007,1.5043,1.5006,1.5037,2627890260.0
2008-12-02 16:30:00,1.5038,1.50635,1.50105,1.5025,2675941760.0
2008-12-02 16:45:00,1.5025,1.5026,1.49945,1.5005,2589600000.0
2008-12-02 17:00:00,1.50045,1.5048,1.49965,1.5033,2640420000.0
2008-12-02 17:15:00,1.5033,1.50465,1.4996,1.5003,2918220000.0
2008-12-02 17:30:00,1.50035,1.5015,1.4962,1.4965,3067600000.0
2008-12-02 17:45:00,1.4965,1.49775,1.49315,1.4936,3015600000.0
2008-12-02 18:00:00,1.4936,1.49575,1.48945,1.49005,2523000000.0
2008-12-02 18:15:00,1.49005,1.49195,1.4888,1.4913,2290200000.0
2008-12-02 18:30:00,1.4913,1.4918,1.48885,1.49005,1686700000.0
2008-12-02 18:45:00,1.49005,1.4948,1.4895,1.4945,2050400000.0
2008-12-02 19:00:00,1.4945,1.49525,1.49145,1.49455,1587600000.0
2008-12-02 19:15:00,1.49455,1.49765,1.49375,1.49685,1663800000.0
2008-12-02 19:30:00,1.49685,1.49685,1.4931,1.4942,1408000000.0
2008-12-02 19:45:00,1.4942,1.49465,1.4903,1.49105,1740699997.0
2008-12-02 20:00:00,1.49105,1.4919,1.4902,1.4919,880000000.0
2008-12-02 20:15:00,1.4919,1.4934,1.4918,1.49235,1393500000.0
2008-12-02 20:30:00,1.4923,1.49275,1.49145,1.4921,901300000.0
2008-12-02 20:45:00,1.4921,1.493,1.49075,1.49125,1146200000.0
2008-12-02 21:00:00,1.4913,1.49135,1.48555,1.4869,1531600000.0
2008-12-02 21:15:00,1.4869,1.4874,1.4858,1.4871,1176800000.0
2008-12-02 21:30:00,1.4871,1.48865,1.4865,1.488,1237500000.0
2008-12-02 21:45:00,1.488,1.491,1.48715,1.48715,1155100000.0
2008-12-02 22:00:00,1.48725,1.48725,1.4857,1.4862,717800000.0
2008-12-02 22:15:00,1.4864,1.48965,1.4863,1.48925,1105400000.0
2008-12-02 22:30:00,1.48915,1.4909,1.48905,1.4901,919900000.0
2008-12-02 22:45:00,1.4901,1.4905,1.48885,1.48955,1118200000.0
2008-12-02 23:00:00,1.4895,1.4919,1.48905,1.49065,1108500000.0
2008-12-02 23:15:00,1.49065,1.4909,1.4898,1.4899,489600000.0
2008-12-02 23:30:00,1.49015,1.4905,1.4893,1.49045,746900000.0
2008-12-02 23:45:00,1.49045,1.492,1.48995,1.4916,675100000.0
2008-12-03 00:00:00,1.4917,1.4917,1.48961,1.49069,464200000.0
2008-12-03 00:15:00,1.4917,1.4918,1.4909,1.4914,220300000.0
2008-12-03 00:30:00,1.4914,1.492,1.49102,1.49158,270800000.0
2008-12-03 00:45:00,1.4917,1.49185,1.49145,1.4916,1263000000.0
2008-12-03 01:00:00,1.4916,1.4916,1.49065,1.49125,1767300000.0
2008-12-03 01:15:00,1.49125,1.4917,1.4907,1.4909,481800000.0
2008-12-03 01:30:00,1.4909,1.49145,1.48755,1.48865,1220200000.0
2008-12-03 01:45:00,1.48845,1.49015,1.4882,1.4897,600600000.0
2008-12-03 02:00:00,1.4897,1.48995,1.48655,1.48655,580000000.0
2008-12-03 02:15:00,1.48665,1.4886,1.48655,1.48775,616800000.0
2008-12-03 02:30:00,1.4876,1.4897,1.4874,1.48865,363400000.0
2008-12-03 02:45:00,1.4886,1.48885,1.4868,1.487,403600000.0
2008-12-03 03:00:00,1.48715,1.48755,1.4867,1.4872,319000000.0
2008-12-03 03:15:00,1.4872,1.48815,1.48715,1.48795,340600000.0
2008-12-03 03:30:00,1.4879,1.48875,1.48705,1.48855,670200000.0
2008-12-03 03:45:00,1.4885,1.4903,1.4885,1.4893,485700000.0
2008-12-03 04:00:00,1.4893,1.4899,1.4888,1.4893,281800000.0
2008-12-03 04:15:00,1.4893,1.48975,1.48875,1.4896,603600000.0
2008-12-03 04:30:00,1.4894,1.49115,1.48905,1.4908,589400000.0
2008-12-03 04:45:00,1.4908,1.493,1.4907,1.4925,875800000.0
2008-12-03 05:00:00,1.4925,1.4925,1.49085,1.49125,1000600000.0
2008-12-03 05:15:00,1.4912,1.49225,1.49075,1.492,355100000.0
2008-12-03 05:30:00,1.49185,1.49295,1.4907,1.4909,921000000.0
2008-12-03 05:45:00,1.49085,1.4925,1.48985,1.49205,949300000.0
2008-12-03 06:00:00,1.49205,1.4922,1.4894,1.49,889400000.0
2008-12-03 06:15:00,1.48995,1.4914,1.4896,1.4899,713000000.0
2008-12-03 06:30:00,1.4897,1.48985,1.48785,1.488,1671482000.0
2008-12-03 06:45:00,1.488,1.488,1.4858,1.4873,1565500000.0
2008-12-03 07:00:00,1.4873,1.48745,1.4864,1.48665,520800000.0
2008-12-03 07:15:00,1.4866,1.48875,1.4866,1.4876,711500000.0
2008-12-03 07:30:00,1.4877,1.4882,1.48685,1.4882,784600000.0
2008-12-03 07:45:00,1.48825,1.48925,1.48764,1.48895,336200000.0
2008-12-03 08:00:00,1.48895,1.49035,1.48895,1.48955,689000000.0
2008-12-03 08:15:00,1.48935,1.4907,1.4885,1.4889,1587400000.0
2008-12-03 08:30:00,1.4889,1.4893,1.48605,1.48605,3771440997.0
2008-12-03 08:45:00,1.48605,1.48665,1.48515,1.4859,1229100002.0
2008-12-03 09:00:00,1.4859,1.4879,1.48585,1.48735,763100000.0
2008-12-03 09:15:00,1.48735,1.48875,1.48585,1.4879,1510760000.0
2008-12-03 09:30:00,1.4879,1.4914,1.48775,1.4901,2694600000.0
2008-12-03 09:45:00,1.4901,1.4927,1.4893,1.49025,2358500000.0
2008-12-03 10:00:00,1.49025,1.492,1.4886,1.4898,2817380000.0
2008-12-03 10:15:00,1.4898,1.4908,1.4829,1.4838,2149440001.0
2008-12-03 10:30:00,1.4838,1.48385,1.47515,1.47715,3586720000.0
2008-12-03 10:45:00,1.47715,1.4785,1.47555,1.4771,4092650004.0
2008-12-03 11:00:00,1.4771,1.47815,1.47355,1.4737,2521859999.0
2008-12-03 11:15:00,1.4737,1.4738,1.47055,1.47115,2655480000.0
2008-12-03 11:30:00,1.4712,1.47305,1.4665,1.46815,3204480000.0
2008-12-03 11:45:00,1.46815,1.4688,1.4666,1.46665,2645160000.0
2008-12-03 12:00:00,1.46665,1.47185,1.4664,1.4685,2915780000.0
2008-12-03 12:15:00,1.4685,1.4716,1.46695,1.4709,2282700000.0
2008-12-03 12:30:00,1.4709,1.4743,1.46915,1.47375,2801300000.0
2008-12-03 12:45:00,1.4738,1.47505,1.4708,1.4733,2709300000.0
2008-12-03 13:00:00,1.4733,1.4743,1.47075,1.47335,2375800000.0
2008-12-03 13:15:00,1.4733,1.47675,1.4717,1.47535,1858700000.0
2008-12-03 13:30:00,1.47545,1.47755,1.4743,1.4758,2099800000.0
2008-12-03 13:45:00,1.47575,1.47595,1.47295,1.47405,2165420000.0
2008-12-03 14:00:00,1.47395,1.4743,1.47295,1.4741,1980700000.0
2008-12-03 14:15:00,1.4739,1.4767,1.47305,1.47545,2775500000.0
2008-12-03 14:30:00,1.47545,1.4769,1.4741,1.47555,2423400000.0
2008-12-03 14:45:00,1.47555,1.47795,1.47425,1.4769,3259200000.0
2008-12-03 15:00:00,1.4769,1.47815,1.47645,1.47675,2466400000.0
2008-12-03 15:15:00,1.4767,1.4769,1.4695,1.4702,3062599998.0
2008-12-03 15:30:00,1.47015,1.47515,1.4695,1.4736,2699300000.0
2008-12-03 15:45:00,1.4736,1.47805,1.4728,1.47705,2667200000.0
2008-12-03 16:00:00,1.47705,1.47715,1.47565,1.4765,2215200000.0
2008-12-03 16:15:00,1.4766,1.4766,1.47345,1.47575,1919300000.0
2008-12-03 16:30:00,1.47575,1.4796,1.47575,1.4785,2919000000.0
2008-12-03 16:45:00,1.4785,1.4785,1.4746,1.47485,3049200000.0
2008-12-03 17:00:00,1.47485,1.47875,1.4741,1.47595,3011200000.0
2008-12-03 17:15:00,1.476,1.477,1.47415,1.4769,2632700000.0
2008-12-03 17:30:00,1.4769,1.4789,1.4761,1.4774,3305100000.0
2008-12-03 17:45:00,1.4774,1.4826,1.47735,1.48195,3585900000.0
2008-12-03 18:00:00,1.482,1.48215,1.4793,1.48025,2606200000.0
2008-12-03 18:15:00,1.4803,1.4805,1.47465,1.4772,2802100000.0
2008-12-03 18:30:00,1.47715,1.4779,1.4752,1.47685,2184200000.0
2008-12-03 18:45:00,1.4769,1.47825,1.47665,1.47785,1926300000.0
2008-12-03 19:00:00,1.4778,1.4778,1.47155,1.47345,2127000000.0
2008-12-03 19:15:00,1.4735,1.475,1.47305,1.4739,1298800000.0
2008-12-03 19:30:00,1.47385,1.4766,1.47365,1.47485,1384300000.0
2008-12-03 19:45:00,1.4749,1.47745,1.4746,1.4753,1129300000.0
2008-12-03 20:00:00,1.47525,1.4757,1.47245,1.4739,1193000000.0
2008-12-03 20:15:00,1.47385,1.4753,1.47245,1.4733,1089100000.0
2008-12-03 20:30:00,1.47315,1.47345,1.4705,1.4712,1203300000.0
2008-12-03 20:45:00,1.4711,1.47325,1.47085,1.47195,1153500000.0
2008-12-03 21:00:00,1.47185,1.47505,1.47105,1.47235,1403300000.0
2008-12-03 21:15:00,1.4724,1.4737,1.47225,1.4731,1318200000.0
2008-12-03 21:30:00,1.47345,1.4753,1.473,1.47395,1507100000.0
2008-12-03 21:45:00,1.47375,1.4754,1.47235,1.47235,1734600000.0
2008-12-03 22:00:00,1.47235,1.4759,1.472,1.47555,955600000.0
2008-12-03 22:15:00,1.4757,1.47595,1.4738,1.4747,1065400000.0
2008-12-03 22:30:00,1.4747,1.47635,1.4737,1.47505,668000000.0
2008-12-03 22:45:00,1.475,1.4774,1.4747,1.4772,1012800000.0
2008-12-03 23:00:00,1.4772,1.47775,1.4763,1.4771,948000000.0
2008-12-03 23:15:00,1.4771,1.4777,1.4768,1.47715,748400000.0
2008-12-03 23:30:00,1.4771,1.4777,1.4766,1.47725,349400000.0
2008-12-03 23:45:00,1.4771,1.4782,1.47695,1.47805,434400000.0
2008-12-04 00:00:00,1.47805,1.4802,1.47705,1.4802,672200000.0
2008-12-04 00:15:00,1.48025,1.48025,1.47955,1.4797,327680000.0
2008-12-04 00:30:00,1.4797,1.4797,1.4769,1.47695,427159998.0
2008-12-04 00:45:00,1.47665,1.4783,1.475,1.47785,541305000.0
2008-12-04 01:00:00,1.47775,1.479,1.47705,1.4789,398800000.0
2008-12-04 01:15:00,1.4789,1.4792,1.47745,1.4777,591500000.0
2008-12-04 01:30:00,1.4777,1.4782,1.47665,1.47665,751400000.0
2008-12-04 01:45:00,1.47665,1.4779,1.4766,1.4776,457400000.0
2008-12-04 02:00:00,1.4776,1.4776,1.47585,1.4767,788300000.0
2008-12-04 02:15:00,1.47665,1.47725,1.47605,1.47645,300000000.0
2008-12-04 02:30:00,1.47645,1.4765,1.47575,1.47625,217000000.0
2008-12-04 02:45:00,1.47625,1.47625,1.47425,1.4744,540200000.0
2008-12-04 03:00:00,1.4744,1.4752,1.47435,1.4748,432960000.0
2008-12-04 03:15:00,1.4747,1.47535,1.4742,1.47505,536480000.0
2008-12-04 03:30:00,1.47505,1.4775,1.47474,1.4772,720140000.0
2008-12-04 03:45:00,1.47695,1.47785,1.4766,1.4772,430580000.0
2008-12-04 04:00:00,1.4776,1.4777,1.47665,1.47725,330400000.0
2008-12-04 04:15:00,1.47725,1.4777,1.47685,1.477,703200000.0
2008-12-04 04:30:00,1.477,1.4772,1.47605,1.4761,619200000.0
2008-12-04 04:45:00,1.4761,1.47775,1.4761,1.4775,803800000.0
2008-12-04 05:00:00,1.4775,1.47835,1.47705,1.478,510800000.0
2008-12-04 05:15:00,1.478,1.4782,1.477,1.4771,738000000.0
2008-12-04 05:30:00,1.4771,1.47825,1.47695,1.4772,575200002.0
2008-12-04 05:45:00,1.4771,1.47798,1.4771,1.47763,756400000.0
2008-12-04 06:00:00,1.47761,1.47793,1.47718,1.47732,1165800000.0
2008-12-04 06:15:00,1.47734,1.47792,1.47695,1.47712,1322600000.0
2008-12-04 06:30:00,1.47705,1.47739,1.47571,1.47607,1222300000.0
2008-12-04 06:45:00,1.47586,1.47591,1.4715,1.47219,1458800000.0
2008-12-04 07:00:00,1.47251,1.47259,1.46919,1.4708,1096100000.0
2008-12-04 07:15:00,1.4713,1.475,1.47103,1.4732,818400000.0
2008-12-04 07:30:00,1.47344,1.47385,1.47172,1.47325,1148900000.0
2008-12-04 07:45:00,1.47315,1.47635,1.47305,1.47615,938640002.0
2008-12-04 08:00:00,1.47615,1.4766,1.47415,1.475,1002840001.0
2008-12-04 08:15:00,1.475,1.4753,1.47272,1.47307,1487939995.0
2008-12-04 08:30:00,1.47325,1.47465,1.47291,1.47365,662000000.0
2008-12-04 08:45:00,1.47365,1.4738,1.47155,1.472,844680000.0
2008-12-04 09:00:00,1.472,1.473,1.4711,1.47155,839800000.0
2008-12-04 09:15:00,1.47155,1.47175,1.46995,1.47105,1415600000.0
2008-12-04 09:30:00,1.47095,1.47115,1.4669,1.46755,1659800000.0
2008-12-04 09:45:00,1.46755,1.4694,1.4654,1.4686,2190900000.0
2008-12-04 10:00:00,1.4686,1.4702,1.46705,1.46815,2215499999.0
2008-12-04 10:15:00,1.46825,1.4686,1.46365,1.46445,2374200000.0
2008-12-04 10:30:00,1.46445,1.4648,1.45545,1.4583,3267000000.0
2008-12-04 10:45:00,1.4583,1.45835,1.45205,1.45205,3497100000.0
2008-12-04 11:00:00,1.4521,1.4546,1.4467,1.4522,2606520000.0
2008-12-04 11:15:00,1.45235,1.45685,1.45225,1.45495,2559480000.0
2008-12-04 11:30:00,1.45495,1.45525,1.4509,1.4524,2306180000.0
2008-12-04 11:45:00,1.4526,1.45525,1.45225,1.454,2516900003.0
2008-12-04 12:00:00,1.4541,1.45505,1.45309,1.45368,2145620000.0
2008-12-04 12:15:00,1.45372,1.4545,1.45188,1.45199,2960460400.0
2008-12-04 12:30:00,1.45194,1.45358,1.45079,1.45141,2739165800.0
2008-12-04 12:45:00,1.45194,1.45359,1.45,1.45061,2545648000.0
2008-12-04 13:00:00,1.45048,1.4533,1.44961,1.4529,2398569000.0
2008-12-04 13:15:00,1.45305,1.4534,1.45105,1.4523,2273300000.0
2008-12-04 13:30:00,1.45255,1.4578,1.45225,1.45475,3293200000.0
2008-12-04 13:45:00,1.4548,1.4597,1.4545,1.45835,2471099995.0
2008-12-04 14:00:00,1.45615,1.4678,1.4552,1.46195,4699065013.0
2008-12-04 14:15:00,1.4621,1.46395,1.45945,1.4595,4723460000.0
2008-12-04 14:30:00,1.4596,1.4621,1.45675,1.4619,3416080000.0
2008-12-04 14:45:00,1.4619,1.46555,1.4586,1.46355,3290329999.0
2008-12-04 15:00:00,1.4637,1.46645,1.4629,1.4633,4881540000.0
2008-12-04 15:15:00,1.4633,1.4636,1.45985,1.46055,4776090000.0
2008-12-04 15:30:00,1.46055,1.46265,1.46015,1.46085,2574700000.0
2008-12-04 15:45:00,1.46085,1.46085,1.45755,1.4585,3945000000.0
2008-12-04 16:00:00,1.45845,1.46145,1.45695,1.46025,4027600000.0
2008-12-04 16:15:00,1.46025,1.4651,1.46,1.4639,2068340000.0
2008-12-04 16:30:00,1.4638,1.468,1.4629,1.4658,3982200000.0
2008-12-04 16:45:00,1.4658,1.4679,1.4652,1.4666,3534769999.0
2008-12-04 17:00:00,1.46645,1.46715,1.4614,1.4617,3352345000.0
2008-12-04 17:15:00,1.4617,1.4655,1.4617,1.4635,4301578520.0
2008-12-04 17:30:00,1.4635,1.46615,1.46285,1.4648,5136000000.0
2008-12-04 17:45:00,1.4649,1.46945,1.46475,1.46925,5996200000.0
2008-12-04 18:00:00,1.4691,1.4691,1.4651,1.46805,3980300000.0
2008-12-04 18:15:00,1.46805,1.4785,1.4679,1.47695,5974000000.0
2008-12-04 18:30:00,1.477,1.48155,1.47565,1.4784,3564299997.0
2008-12-04 18:45:00,1.4784,1.48105,1.4773,1.4788,2890200000.0
2008-12-04 19:00:00,1.47885,1.4797,1.47815,1.4786,1964200001.0
2008-12-04 19:15:00,1.4786,1.48085,1.4772,1.4798,1933800000.0
2008-12-04 19:30:00,1.47985,1.47995,1.4759,1.47605,1743500000.0
2008-12-04 19:45:00,1.47605,1.4772,1.472,1.4751,2313500000.0
2008-12-04 20:00:00,1.4751,1.47615,1.474,1.47515,1472000000.0
2008-12-04 20:15:00,1.4751,1.47655,1.47155,1.47455,1716100000.0
2008-12-04 20:30:00,1.47455,1.4753,1.47395,1.47425,1301300000.0
2008-12-04 20:45:00,1.4744,1.4779,1.47395,1.47745,1330000000.0
2008-12-04 21:00:00,1.4774,1.47745,1.47555,1.4762,991000000.0
2008-12-04 21:15:00,1.4762,1.4775,1.47505,1.47505,1254600000.0
2008-12-04 21:30:00,1.47505,1.4779,1.47505,1.47675,886000000.0
2008-12-04 21:45:00,1.47675,1.47675,1.4743,1.4749,1039400000.0
2008-12-04 22:00:00,1.4749,1.47495,1.4703,1.47095,1652500000.0
2008-12-04 22:15:00,1.47095,1.4724,1.46905,1.4709,1314300000.0
2008-12-04 22:30:00,1.4709,1.47145,1.4689,1.46945,2095900000.0
2008-12-04 22:45:00,1.46945,1.46945,1.46355,1.4679,1787500000.0
2008-12-04 23:00:00,1.4679,1.4685,1.46545,1.46575,1158900000.0
2008-12-04 23:15:00,1.46575,1.4675,1.4656,1.4675,387600000.0
2008-12-04 23:30:00,1.46775,1.4691,1.4675,1.4689,337300000.0
2008-12-04 23:45:00,1.4689,1.46905,1.46752,1.4678,469700000.0
2008-12-05 00:00:00,1.46775,1.469,1.4664,1.4679,298600000.0
2008-12-05 00:15:00,1.4678,1.46815,1.4657,1.46615,463600000.0
2008-12-05 00:30:00,1.46615,1.4681,1.46605,1.4676,395600000.0
2008-12-05 00:45:00,1.46795,1.4692,1.46675,1.46835,449882000.0
2008-12-05 01:00:00,1.46835,1.46853,1.46765,1.4678,723200005.0
2008-12-05 01:15:00,1.46775,1.46825,1.46723,1.46794,389670000.0
2008-12-05 01:30:00,1.46745,1.4676,1.46699,1.46722,499400002.0
2008-12-05 01:45:00,1.46734,1.468,1.46689,1.4676,447800000.0
2008-12-05 02:00:00,1.46765,1.46805,1.46725,1.4678,359600000.0
2008-12-05 02:15:00,1.468,1.468,1.4672,1.4672,174800000.0
2008-12-05 02:30:00,1.4672,1.4672,1.4659,1.46595,396800000.0
2008-12-05 02:45:00,1.4657,1.46601,1.464,1.4645,904600000.0
2008-12-05 03:00:00,1.4645,1.46455,1.46299,1.46345,421000000.0
2008-12-05 03:15:00,1.46345,1.46545,1.4633,1.4651,444800000.0
2008-12-05 03:30:00,1.4651,1.46545,1.46425,1.4646,348400000.0
2008-12-05 03:45:00,1.4645,1.4655,1.4643,1.465,351400000.0
2008-12-05 04:00:00,1.465,1.46565,1.46482,1.4656,298900000.0
2008-12-05 04:15:00,1.46575,1.4664,1.46547,1.4663,502600000.0
2008-12-05 04:30:00,1.4662,1.4674,1.4662,1.46655,537000000.0
2008-12-05 04:45:00,1.46655,1.4668,1.46619,1.46635,316800000.0
2008-12-05 05:00:00,1.4664,1.46845,1.46605,1.46705,504600000.0
2008-12-05 05:15:00,1.4671,1.46735,1.46641,1.46705,445400000.0
2008-12-05 05:30:00,1.46715,1.4676,1.4664,1.4676,674200000.0
2008-12-05 05:45:00,1.4675,1.4685,1.4674,1.46791,630300000.0
2008-12-05 06:00:00,1.46785,1.46825,1.4671,1.4673,751800000.0
2008-12-05 06:15:00,1.4673,1.4674,1.46645,1.4669,491400000.0
2008-12-05 06:30:00,1.46658,1.467,1.46616,1.4665,217600000.0
2008-12-05 06:45:00,1.46638,1.4666,1.4652,1.46595,672900000.0
2008-12-05 07:00:00,1.46595,1.46645,1.4656,1.466,621000000.0
2008-12-05 07:15:00,1.46583,1.4661,1.46445,1.46555,867200000.0
2008-12-05 07:30:00,1.4656,1.4669,1.4654,1.4667,468600000.0
2008-12-05 07:45:00,1.46665,1.46735,1.4661,1.4666,373800000.0
2008-12-05 08:00:00,1.4666,1.4673,1.46525,1.46715,537400000.0
2008-12-05 08:15:00,1.46715,1.4687,1.46624,1.46845,808000000.0
2008-12-05 08:30:00,1.4686,1.4711,1.4682,1.4691,811000000.0
2008-12-05 08:45:00,1.469,1.46975,1.46885,1.46895,478400000.0
2008-12-05 09:00:00,1.4689,1.4689,1.4648,1.4661,1227500000.0
2008-12-05 09:15:00,1.4661,1.46945,1.46475,1.4677,1520600000.0
2008-12-05 09:30:00,1.4677,1.46805,1.4667,1.4679,982700000.0
2008-12-05 09:45:00,1.4679,1.4694,1.46715,1.4693,1408580000.0
2008-12-05 10:00:00,1.4693,1.47165,1.4679,1.4716,2229430000.0
2008-12-05 10:15:00,1.4716,1.4736,1.47,1.47205,2941800000.0
2008-12-05 10:30:00,1.472,1.47225,1.46945,1.46995,2100800000.0
2008-12-05 10:45:00,1.46995,1.4726,1.46995,1.4723,1457900000.0
2008-12-05 11:00:00,1.4723,1.47375,1.47135,1.47265,2017300000.0
2008-12-05 11:15:00,1.47265,1.4752,1.4722,1.4732,2324700000.0
2008-12-05 11:30:00,1.4732,1.475,1.4722,1.47235,2359099999.0
2008-12-05 11:45:00,1.47235,1.4731,1.46655,1.4682,3605800001.0
2008-12-05 12:00:00,1.4682,1.4691,1.4666,1.46765,2277990000.0
2008-12-05 12:15:00,1.46765,1.46885,1.4669,1.46725,2830960000.0
2008-12-05 12:30:00,1.46725,1.4676,1.4658,1.4669,1865100000.0
2008-12-05 12:45:00,1.4669,1.4673,1.46335,1.46425,3124569999.0
2008-12-05 13:00:00,1.46435,1.4688,1.46375,1.46745,2921600000.0
2008-12-05 13:15:00,1.46745,1.47105,1.46745,1.46945,3004200002.0
2008-12-05 13:30:00,1.4694,1.46975,1.4656,1.46635,2239920601.0
2008-12-05 13:45:00,1.46635,1.46755,1.4663,1.4673,2763600000.0
2008-12-05 14:00:00,1.46735,1.46975,1.46605,1.4686,2844000000.0
2008-12-05 14:15:00,1.46845,1.469,1.4678,1.4681,2609635000.0
2008-12-05 14:30:00,1.4681,1.46875,1.4666,1.4668,2697100000.0
2008-12-05 14:45:00,1.4668,1.4668,1.46365,1.4639,2428800000.0
2008-12-05 15:00:00,1.46395,1.46445,1.4614,1.4614,2095985000.0
2008-12-05 15:15:00,1.4614,1.4658,1.4614,1.46415,2413500000.0
2008-12-05 15:30:00,1.46425,1.46815,1.45495,1.4567,2903150000.0
2008-12-05 15:45:00,1.45655,1.4617,1.4522,1.46115,4815117998.0
2008-12-05 16:00:00,1.46115,1.4631,1.4588,1.46135,2737573000.0
2008-12-05 16:15:00,1.4615,1.4644,1.46,1.46205,2226700000.0
2008-12-05 16:30:00,1.46195,1.464,1.45965,1.4613,2679720000.0
2008-12-05 16:45:00,1.46125,1.46185,1.4582,1.45865,2784600000.0
2008-12-05 17:00:00,1.4587,1.45915,1.45655,1.4571,3406800000.0
2008-12-05 17:15:00,1.4571,1.4579,1.45475,1.4572,3102100000.0
2008-12-05 17:30:00,1.4572,1.45725,1.45405,1.4548,3476200000.0
2008-12-05 17:45:00,1.4548,1.458,1.4548,1.4565,4213600000.0
2008-12-05 18:00:00,1.4565,1.457,1.4551,1.4557,3391400000.0
2008-12-05 18:15:00,1.4557,1.458,1.4547,1.45645,2844500000.0
2008-12-05 18:30:00,1.45645,1.4593,1.4551,1.45905,3130200000.0
2008-12-05 18:45:00,1.4591,1.46125,1.4575,1.4603,2097300000.0
2008-12-05 19:00:00,1.46035,1.4621,1.4596,1.45975,1831800000.0
2008-12-05 19:15:00,1.4598,1.46375,1.45825,1.4606,2159900000.0
2008-12-05 19:30:00,1.4606,1.46115,1.4588,1.46,1489600000.0
2008-12-05 19:45:00,1.46,1.462,1.4592,1.45935,1426000000.0
2008-12-05 20:00:00,1.4594,1.4614,1.4589,1.4605,2062900000.0
2008-12-05 20:15:00,1.46055,1.4628,1.4589,1.46125,1973099999.0
2008-12-05 20:30:00,1.46125,1.4626,1.46085,1.46235,1459300001.0
2008-12-05 20:45:00,1.46235,1.46405,1.46125,1.4623,2007500000.0
2008-12-05 21:00:00,1.46255,1.46415,1.462,1.46415,1659600000.0
2008-12-05 21:15:00,1.46415,1.46775,1.463,1.46655,1084800000.0
2008-12-05 21:30:00,1.46655,1.4737,1.46625,1.4717,1580900003.0
2008-12-05 21:45:00,1.47175,1.47295,1.4695,1.46955,1444600000.0
2008-12-05 22:00:00,1.4697,1.47235,1.46815,1.471,1460700000.0
2008-12-05 22:15:00,1.4711,1.47185,1.47005,1.47115,971600000.0
2008-12-05 22:30:00,1.471,1.4743,1.47045,1.4739,1173000000.0
2008-12-05 22:45:00,1.4739,1.47435,1.4723,1.4737,1473999992.0
2008-12-05 23:00:00,1.4737,1.47505,1.47322,1.4749,604200000.0
2008-12-05 23:15:00,1.4749,1.47715,1.47485,1.4759,431200000.0
2008-12-05 23:30:00,1.47585,1.47585,1.47135,1.47155,922099998.0
2008-12-05 23:45:00,1.4717,1.4725,1.46595,1.46815,1842600000.0
2008-12-08 00:00:00,1.4699,1.4712,1.4681,1.4699,158000000.0
2008-12-08 00:15:00,1.4698,1.4712,1.4694,1.4708,158000000.0
2008-12-08 00:30:00,1.4709,1.471,1.4693,1.4704,221200000.0
2008-12-08 00:45:00,1.4703,1.4704,1.47,1.4703,173800000.0
2008-12-08 01:00:00,1.4702,1.472,1.4696,1.4716,221200000.0
2008-12-08 01:15:00,1.4719,1.4733,1.4719,1.4726,189600000.0
2008-12-08 01:30:00,1.4728,1.4734,1.4714,1.4719,205400000.0
2008-12-08 01:45:00,1.4722,1.4724,1.4713,1.4722,221200000.0
2008-12-08 02:00:00,1.47015,1.4716,1.46935,1.4713,608200000.0
2008-12-08 02:15:00,1.4713,1.47335,1.4713,1.4722,697800000.0
2008-12-08 02:30:00,1.4723,1.4734,1.47115,1.47165,655400000.0
2008-12-08 02:45:00,1.4718,1.4723,1.47135,1.47195,699200000.0
2008-12-08 03:00:00,1.47195,1.47295,1.47175,1.47245,302200000.0
2008-12-08 03:15:00,1.47245,1.47315,1.47215,1.47275,277400000.0
2008-12-08 03:30:00,1.47275,1.47365,1.4725,1.4733,378400000.0
2008-12-08 03:45:00,1.4733,1.4735,1.47275,1.47275,436200000.0
2008-12-08 04:00:00,1.4728,1.4735,1.4726,1.4731,246600000.0
2008-12-08 04:15:00,1.4731,1.4737,1.47235,1.47295,989000000.0
2008-12-08 04:30:00,1.473,1.4732,1.4718,1.47215,448200000.0
2008-12-08 04:45:00,1.47215,1.47455,1.47195,1.47435,935400000.0
2008-12-08 05:00:00,1.4743,1.47445,1.47395,1.4742,393600000.0
2008-12-08 05:15:00,1.4741,1.4747,1.47364,1.47447,1263200000.0
2008-12-08 05:30:00,1.4746,1.47525,1.4742,1.47505,708500000.0
2008-12-08 05:45:00,1.47505,1.47535,1.47407,1.4746,534200000.0
2008-12-08 06:00:00,1.47465,1.47465,1.4721,1.47235,914500000.0
2008-12-08 06:15:00,1.47235,1.4737,1.4723,1.4733,1363400000.0
2008-12-08 06:30:00,1.473,1.47375,1.4725,1.47305,516200000.0
2008-12-08 06:45:00,1.47315,1.47345,1.47245,1.47285,409000000.0
2008-12-08 07:00:00,1.47285,1.4737,1.47183,1.4733,1130599999.0
2008-12-08 07:15:00,1.4735,1.47449,1.473,1.4738,1086400000.0
2008-12-08 07:30:00,1.47385,1.4743,1.47305,1.47425,474100001.0
2008-12-08 07:45:00,1.47395,1.47435,1.47362,1.47368,1334000000.0
2008-12-08 08:00:00,1.4737,1.4817,1.4736,1.48155,1853800000.0
2008-12-08 08:15:00,1.48165,1.4824,1.4803,1.4817,1603100000.0
2008-12-08 08:30:00,1.4817,1.48405,1.4817,1.4836,2271200003.0
2008-12-08 08:45:00,1.4834,1.48385,1.4825,1.4832,1639200001.0
2008-12-08 09:00:00,1.4831,1.4874,1.48305,1.4873,1510000000.0
2008-12-08 09:15:00,1.4873,1.48805,1.4803,1.48295,3138499997.0
2008-12-08 09:30:00,1.48305,1.48915,1.48285,1.4889,2578000000.0
2008-12-08 09:45:00,1.4889,1.49625,1.48855,1.49495,2704600000.0
2008-12-08 10:00:00,1.49495,1.4999,1.49445,1.49975,2355920000.0
2008-12-08 10:15:00,1.49975,1.49975,1.4966,1.4981,3262100000.0
2008-12-08 10:30:00,1.49805,1.5011,1.49665,1.497,3380600000.0
2008-12-08 10:45:00,1.4971,1.4996,1.4955,1.4996,5459319002.0
2008-12-08 11:00:00,1.49955,1.50475,1.49845,1.5036,4564469236.0
2008-12-08 11:15:00,1.5036,1.5038,1.50065,1.5012,3020745000.0
2008-12-08 11:30:00,1.5014,1.50195,1.49865,1.50075,3067240000.0
2008-12-08 11:45:00,1.50065,1.50085,1.49405,1.49645,4422800000.0
2008-12-08 12:00:00,1.49645,1.4974,1.4918,1.494,3999800000.0
2008-12-08 12:15:00,1.494,1.4958,1.49245,1.49305,2049900000.0
2008-12-08 12:30:00,1.493,1.4931,1.4882,1.4891,2114200000.0
2008-12-08 12:45:00,1.4891,1.4921,1.4883,1.49035,2860799998.0
2008-12-08 13:00:00,1.4903,1.49325,1.4901,1.49085,3721000000.0
2008-12-08 13:15:00,1.49085,1.4926,1.49055,1.4916,2242599999.0
2008-12-08 13:30:00,1.4916,1.4918,1.49055,1.4911,1974700000.0
2008-12-08 13:45:00,1.49115,1.49135,1.48995,1.4912,3019799999.0
2008-12-08 14:00:00,1.4912,1.49205,1.49025,1.4905,2958200000.0
2008-12-08 14:15:00,1.4905,1.49185,1.4838,1.4838,2711400000.0
2008-12-08 14:30:00,1.4837,1.48745,1.48205,1.48595,3500566000.0
2008-12-08 14:45:00,1.48595,1.48635,1.4838,1.4851,3221900000.0
2008-12-08 15:00:00,1.4851,1.4872,1.48385,1.4857,4323200000.0
2008-12-08 15:15:00,1.48575,1.487,1.48485,1.48655,3445800000.0
2008-12-08 15:30:00,1.48655,1.4878,1.48565,1.48675,3759822001.0
2008-12-08 15:45:00,1.48665,1.4889,1.48665,1.48825,3432300001.0
2008-12-08 16:00:00,1.48825,1.4892,1.48615,1.48615,3197355000.0
2008-12-08 16:15:00,1.4862,1.4862,1.4809,1.48305,4999111000.0
2008-12-08 16:30:00,1.48305,1.4877,1.48155,1.4874,4234800000.0
2008-12-08 16:45:00,1.4874,1.48765,1.47815,1.48045,6290211004.0
2008-12-08 17:00:00,1.4805,1.4825,1.47835,1.48225,4333200000.0
2008-12-08 17:15:00,1.4823,1.48475,1.48165,1.48325,3016000001.0
2008-12-08 17:30:00,1.48325,1.48555,1.48285,1.48505,3291399999.0
2008-12-08 17:45:00,1.48495,1.48655,1.4833,1.48605,3752300000.0
2008-12-08 18:00:00,1.486,1.4862,1.48275,1.48295,3052700000.0
2008-12-08 18:15:00,1.4829,1.48565,1.48245,1.4843,2070400000.0
2008-12-08 18:30:00,1.4842,1.4844,1.48005,1.4823,2672200000.0
2008-12-08 18:45:00,1.4823,1.4841,1.482,1.4829,2224799999.0
2008-12-08 19:00:00,1.483,1.4831,1.48015,1.4816,1656900000.0
2008-12-08 19:15:00,1.4816,1.4827,1.4808,1.48195,1088000000.0
2008-12-08 19:30:00,1.48195,1.4838,1.48165,1.4822,900400000.0
2008-12-08 19:45:00,1.4823,1.4824,1.48025,1.48085,1009000000.0
2008-12-08 20:00:00,1.48075,1.4822,1.4807,1.4821,396800000.0
2008-12-08 20:15:00,1.4821,1.4821,1.4803,1.48095,977800000.0
2008-12-08 20:30:00,1.481,1.48365,1.4799,1.4833,1014800000.0
2008-12-08 20:45:00,1.4833,1.4862,1.4833,1.48545,1356890000.0
2008-12-08 21:00:00,1.4854,1.48885,1.4848,1.488,1085500000.0
2008-12-08 21:15:00,1.488,1.48975,1.48665,1.48925,1709100000.0
2008-12-08 21:30:00,1.48925,1.49025,1.4879,1.489,1565500000.0
2008-12-08 21:45:00,1.489,1.4946,1.489,1.4946,1313900000.0
2008-12-08 22:00:00,1.4946,1.49565,1.49195,1.49295,1959700002.0
2008-12-08 22:15:00,1.493,1.49315,1.49065,1.49105,744200000.0
2008-12-08 22:30:00,1.4911,1.4927,1.48995,1.4916,659200000.0
2008-12-08 22:45:00,1.4916,1.4916,1.4901,1.49125,772500000.0
2008-12-08 23:00:00,1.49125,1.4917,1.49045,1.49125,500400000.0
2008-12-08 23:15:00,1.49125,1.49185,1.48995,1.49015,592400000.0
2008-12-08 23:30:00,1.49015,1.49055,1.4893,1.49035,304600000.0
2008-12-08 23:45:00,1.4903,1.49195,1.4897,1.4911,403800000.0
2008-12-09 00:00:00,1.4912,1.4912,1.4885,1.4902,367000000.0
2008-12-09 00:15:00,1.4902,1.4902,1.48883,1.4895,287300000.0
2008-12-09 00:30:00,1.4895,1.4895,1.48851,1.48855,198600000.0
2008-12-09 00:45:00,1.48855,1.489,1.48835,1.4887,111000000.0
2008-12-09 01:00:00,1.48875,1.48995,1.488,1.4881,2200200000.0
2008-12-09 01:15:00,1.4881,1.4884,1.48685,1.4882,674800000.0
2008-12-09 01:30:00,1.48815,1.48826,1.48735,1.48765,569900000.0
2008-12-09 01:45:00,1.48765,1.4877,1.487,1.487,153400000.0
2008-12-09 02:00:00,1.487,1.4876,1.4858,1.4874,450600000.0
2008-12-09 02:15:00,1.4874,1.4882,1.48731,1.4882,180600000.0
2008-12-09 02:30:00,1.4882,1.489,1.48755,1.4878,561800000.0
2008-12-09 02:45:00,1.4878,1.4882,1.4872,1.4877,634600000.0
2008-12-09 03:00:00,1.48775,1.48915,1.48715,1.4872,859200000.0
2008-12-09 03:15:00,1.4872,1.4877,1.4865,1.48735,500900000.0
2008-12-09 03:30:00,1.4874,1.4875,1.4855,1.48565,433341000.0
2008-12-09 03:45:00,1.4857,1.486,1.48245,1.4825,1162900000.0
2008-12-09 04:00:00,1.4825,1.4841,1.4824,1.48339,638100000.0
2008-12-09 04:15:00,1.4838,1.4847,1.4837,1.48425,484000000.0
2008-12-09 04:30:00,1.4842,1.48525,1.4836,1.48425,851000000.0
2008-12-09 04:45:00,1.48435,1.4857,1.484,1.48415,880500000.0
2008-12-09 05:00:00,1.48415,1.48465,1.48345,1.48455,404500000.0
2008-12-09 05:15:00,1.48465,1.4849,1.48394,1.4842,903200000.0
2008-12-09 05:30:00,1.48398,1.4849,1.48215,1.4823,1225446000.0
2008-12-09 05:45:00,1.48235,1.48415,1.4823,1.4833,910000000.0
2008-12-09 06:00:00,1.4833,1.48445,1.48298,1.48386,1488800000.0
2008-12-09 06:15:00,1.4843,1.4851,1.4837,1.4849,1146800000.0
2008-12-09 06:30:00,1.4849,1.4853,1.4839,1.4843,803000000.0
2008-12-09 06:45:00,1.4843,1.48455,1.4836,1.48363,668600000.0
2008-12-09 07:00:00,1.48364,1.48435,1.48355,1.48435,973920000.0
2008-12-09 07:15:00,1.4843,1.4848,1.48371,1.48389,852400000.0
2008-12-09 07:30:00,1.48375,1.4844,1.48235,1.4839,2159199993.0
2008-12-09 07:45:00,1.48385,1.48415,1.48267,1.48415,1569999999.0
2008-12-09 08:00:00,1.48415,1.48415,1.48335,1.4837,1327599999.0
2008-12-09 08:15:00,1.4839,1.4839,1.48235,1.48375,887199998.0
2008-12-09 08:30:00,1.48375,1.4843,1.48345,1.48372,1771399989.0
2008-12-09 08:45:00,1.4842,1.4851,1.483,1.48325,1779200002.0
2008-12-09 09:00:00,1.4833,1.4833,1.48005,1.4804,1464000002.0
2008-12-09 09:15:00,1.4804,1.4816,1.48005,1.48005,1453900000.0
2008-12-09 09:30:00,1.48005,1.48065,1.47775,1.4801,2535670002.0
2008-12-09 09:45:00,1.48,1.4814,1.47815,1.481,2609299988.0
2008-12-09 10:00:00,1.481,1.4827,1.4803,1.48125,3221149993.0
2008-12-09 10:15:00,1.4812,1.4812,1.47665,1.4781,2719803998.0
2008-12-09 10:30:00,1.4781,1.4799,1.47565,1.479,2523500001.0
2008-12-09 10:45:00,1.4789,1.4808,1.4774,1.4776,5624479996.0
2008-12-09 11:00:00,1.4776,1.4793,1.4751,1.4754,6381000001.0
2008-12-09 11:15:00,1.4754,1.4791,1.47435,1.4763,7196599971.0
2008-12-09 11:30:00,1.4764,1.47785,1.4738,1.47785,3867499999.0
2008-12-09 11:45:00,1.47775,1.4798,1.47655,1.47785,3323700000.0
2008-12-09 12:00:00,1.47785,1.47975,1.4776,1.47945,4026170001.0
2008-12-09 12:15:00,1.47955,1.4823,1.47855,1.48215,3937300000.0
2008-12-09 12:30:00,1.48215,1.4828,1.48005,1.48095,3501680000.0
2008-12-09 12:45:00,1.4809,1.48265,1.48085,1.4818,3328000000.0
2008-12-09 13:00:00,1.4818,1.4822,1.47535,1.47555,3676300000.0
2008-12-09 13:15:00,1.47555,1.47655,1.4745,1.4756,3301700000.0
2008-12-09 13:30:00,1.4756,1.4786,1.47545,1.4779,2412365000.0
2008-12-09 13:45:00,1.4779,1.478,1.47535,1.47595,2652099999.0
2008-12-09 14:00:00,1.47595,1.47775,1.475,1.47675,2807100000.0
2008-12-09 14:15:00,1.47675,1.4773,1.475,1.4752,1742000000.0
2008-12-09 14:30:00,1.4752,1.4759,1.47375,1.47425,3000750001.0
2008-12-09 14:45:00,1.4743,1.47765,1.47415,1.47655,3649400002.0
2008-12-09 15:00:00,1.47655,1.4768,1.47405,1.47405,3553200000.0
2008-12-09 15:15:00,1.47405,1.47455,1.4691,1.46915,4131280000.0
2008-12-09 15:30:00,1.469,1.46965,1.4678,1.46935,3588000000.0
2008-12-09 15:45:00,1.46945,1.47145,1.46855,1.47055,4165799999.0
2008-12-09 16:00:00,1.47095,1.47225,1.4692,1.47105,5957900001.0
2008-12-09 16:15:00,1.47095,1.4722,1.47,1.47005,6339199998.0
2008-12-09 16:30:00,1.47005,1.4722,1.46895,1.47205,6526000001.0
2008-12-09 16:45:00,1.472,1.4725,1.4679,1.4684,6044600002.0
2008-12-09 17:00:00,1.4685,1.47275,1.46815,1.47275,5941100001.0
2008-12-09 17:15:00,1.4728,1.47445,1.47215,1.4737,6353690001.0
2008-12-09 17:30:00,1.4737,1.4805,1.47355,1.47935,7624000001.0
2008-12-09 17:45:00,1.4794,1.48035,1.4777,1.47985,7303300007.0
2008-12-09 18:00:00,1.47985,1.48085,1.4767,1.4778,6920400001.0
2008-12-09 18:15:00,1.4778,1.47995,1.476,1.4778,7683200004.0
2008-12-09 18:30:00,1.4778,1.48065,1.47765,1.4787,6091200000.0
2008-12-09 18:45:00,1.4787,1.4795,1.47725,1.4775,3132300000.0
2008-12-09 19:00:00,1.4774,1.4829,1.4773,1.4814,4964299998.0
2008-12-09 19:15:00,1.48145,1.48385,1.4814,1.48245,4257800001.0
2008-12-09 19:30:00,1.48255,1.48405,1.48185,1.48305,3161799998.0
2008-12-09 19:45:00,1.4831,1.4837,1.481,1.481,3941200000.0
2008-12-09 20:00:00,1.481,1.4826,1.4775,1.4787,3171500000.0
2008-12-09 20:15:00,1.47855,1.47905,1.4762,1.47755,2389699999.0
2008-12-09 20:30:00,1.47755,1.4785,1.4765,1.478,2277600000.0
2008-12-09 20:45:00,1.478,1.47895,1.4773,1.4779,2154999998.0
2008-12-09 21:00:00,1.4779,1.4783,1.47435,1.4753,2796199999.0
2008-12-09 21:15:00,1.4753,1.47915,1.4753,1.47585,3690299997.0
2008-12-09 21:30:00,1.4759,1.4761,1.4731,1.4736,1466190000.0
2008-12-09 21:45:00,1.4736,1.47615,1.47345,1.47585,2884789999.0
2008-12-09 22:00:00,1.4758,1.4763,1.4737,1.47405,2265400003.0
2008-12-09 22:15:00,1.47405,1.47545,1.47355,1.47465,2960200000.0
2008-12-09 22:30:00,1.47465,1.47635,1.4741,1.476,3343900000.0
2008-12-09 22:45:00,1.47605,1.47605,1.4745,1.47455,2212600001.0
2008-12-09 23:00:00,1.4746,1.47515,1.47385,1.474,851200000.0
2008-12-09 23:15:00,1.474,1.4747,1.4723,1.4744,903500000.0
2008-12-09 23:30:00,1.47455,1.4752,1.47405,1.47475,1038800000.0
2008-12-09 23:45:00,1.47475,1.4778,1.47435,1.4749,883300000.0
2008-12-10 00:00:00,1.4749,1.47605,1.4741,1.47515,524400000.0
2008-12-10 00:15:00,1.4752,1.47655,1.47495,1.4756,504200003.0
2008-12-10 00:30:00,1.4752,1.47645,1.47495,1.4751,712700000.0
2008-12-10 00:45:00,1.4751,1.4756,1.47496,1.47538,261800000.0
2008-12-10 01:00:00,1.4755,1.4755,1.47485,1.4752,270400000.0
2008-12-10 01:15:00,1.4752,1.4752,1.47455,1.47465,449000000.0
2008-12-10 01:30:00,1.47465,1.4753,1.47455,1.4751,616400000.0
2008-12-10 01:45:00,1.4751,1.4755,1.47481,1.4753,210000000.0
2008-12-10 02:00:00,1.4753,1.4775,1.47485,1.4774,720920000.0
2008-12-10 02:15:00,1.47735,1.4777,1.4767,1.47705,826900000.0
2008-12-10 02:30:00,1.47715,1.4775,1.4766,1.4775,223400000.0
2008-12-10 02:45:00,1.4775,1.4775,1.4749,1.4754,798480000.0
2008-12-10 03:00:00,1.4754,1.47615,1.4749,1.47495,937880000.0
2008-12-10 03:15:00,1.47495,1.47525,1.4735,1.47485,575680000.0
2008-12-10 03:30:00,1.4747,1.4756,1.4736,1.47495,590080000.0
2008-12-10 03:45:00,1.47495,1.4761,1.4749,1.47573,519200000.0
2008-12-10 04:00:00,1.476,1.47805,1.4755,1.47715,660600000.0
2008-12-10 04:15:00,1.4772,1.4773,1.4765,1.47655,458000000.0
2008-12-10 04:30:00,1.47655,1.47715,1.4765,1.4768,528200000.0
2008-12-10 04:45:00,1.47685,1.4769,1.47645,1.4768,355600000.0
2008-12-10 05:00:00,1.4768,1.47695,1.4756,1.4764,848600000.0
2008-12-10 05:15:00,1.4763,1.47735,1.4763,1.4765,306680000.0
2008-12-10 05:30:00,1.4765,1.47835,1.47525,1.4758,1115740000.0
2008-12-10 05:45:00,1.4758,1.4778,1.47505,1.47765,656360000.0
2008-12-10 06:00:00,1.47775,1.47815,1.4766,1.47665,775100000.0
2008-12-10 06:15:00,1.4767,1.4785,1.47665,1.478,498520000.0
2008-12-10 06:30:00,1.4781,1.47875,1.47765,1.4778,719000000.0
2008-12-10 06:45:00,1.4778,1.47915,1.4777,1.47895,1054600000.0
2008-12-10 07:00:00,1.47905,1.47905,1.4779,1.47835,921800000.0
2008-12-10 07:15:00,1.47835,1.4786,1.478,1.4784,652600000.0
2008-12-10 07:30:00,1.47835,1.4785,1.477,1.477,747800007.0
2008-12-10 07:45:00,1.47695,1.47735,1.4765,1.4769,744800000.0
2008-12-10 08:00:00,1.4767,1.47845,1.4766,1.4774,1584600000.0
2008-12-10 08:15:00,1.4774,1.478,1.47691,1.4776,954399996.0
2008-12-10 08:30:00,1.47755,1.47815,1.4773,1.4779,886000000.0
2008-12-10 08:45:00,1.4779,1.47985,1.4779,1.4796,893300000.0
2008-12-10 09:00:00,1.4796,1.48295,1.4793,1.4828,1616700001.0
2008-12-10 09:15:00,1.4828,1.48645,1.4827,1.48515,2008620001.0
2008-12-10 09:30:00,1.48525,1.48525,1.48305,1.4838,1871620000.0
2008-12-10 09:45:00,1.4838,1.4839,1.4801,1.48115,3263920003.0
2008-12-10 10:00:00,1.48115,1.48325,1.4804,1.48225,2913400003.0
2008-12-10 10:15:00,1.48225,1.48445,1.48165,1.4844,3507200001.0
2008-12-10 10:30:00,1.4844,1.4845,1.48285,1.4839,2937900000.0
2008-12-10 10:45:00,1.48395,1.4846,1.4813,1.4827,4413100002.0
2008-12-10 11:00:00,1.4827,1.48275,1.47605,1.4771,4615099999.0
2008-12-10 11:15:00,1.4771,1.4806,1.47645,1.48005,4306999998.0
2008-12-10 11:30:00,1.48005,1.48065,1.47915,1.47985,4351000003.0
2008-12-10 11:45:00,1.47985,1.47985,1.477,1.4776,6328700002.0
2008-12-10 12:00:00,1.4776,1.4787,1.4766,1.4786,3524000001.0
2008-12-10 12:15:00,1.4786,1.4786,1.4757,1.47725,5591800006.0
2008-12-10 12:30:00,1.47725,1.47875,1.47625,1.47805,6125899999.0
2008-12-10 12:45:00,1.47805,1.4794,1.47705,1.4776,6875200002.0
2008-12-10 13:00:00,1.47765,1.4791,1.47755,1.47775,4950700001.0
2008-12-10 13:15:00,1.47775,1.47895,1.47735,1.4778,6742200000.0
2008-12-10 13:30:00,1.4778,1.4814,1.4775,1.48065,5854499999.0
2008-12-10 13:45:00,1.48075,1.4825,1.4807,1.4816,6735000000.0
2008-12-10 14:00:00,1.4817,1.4835,1.4817,1.4827,5173799999.0
2008-12-10 14:15:00,1.4828,1.4831,1.4815,1.48185,5022899994.0
2008-12-10 14:30:00,1.4819,1.48195,1.47935,1.48,5929099998.0
2008-12-10 14:45:00,1.48005,1.48065,1.4775,1.4794,7199800009.0
2008-12-10 15:00:00,1.47945,1.48025,1.47815,1.48005,6871500001.0
2008-12-10 15:15:00,1.48005,1.4809,1.47855,1.4802,6677700003.0
2008-12-10 15:30:00,1.4802,1.4833,1.47825,1.4812,8824000012.0
2008-12-10 15:45:00,1.4813,1.48275,1.4792,1.4792,8542700005.0
2008-12-10 16:00:00,1.4792,1.4795,1.47665,1.47855,5728439999.0
2008-12-10 16:15:00,1.47855,1.48085,1.47855,1.4804,5497720000.0
2008-12-10 16:30:00,1.4803,1.48185,1.4788,1.48105,4504719999.0
2008-12-10 16:45:00,1.4811,1.4819,1.4781,1.4789,6445119998.0
2008-12-10 17:00:00,1.4789,1.48475,1.4783,1.48425,5897100005.0
2008-12-10 17:15:00,1.48425,1.48525,1.48225,1.48265,6004900002.0
2008-12-10 17:30:00,1.48265,1.4865,1.48195,1.4853,7912199998.0
2008-12-10 17:45:00,1.4853,1.48535,1.4803,1.4818,7689500001.0
2008-12-10 18:00:00,1.4819,1.485,1.4817,1.4848,4851700000.0
2008-12-10 18:15:00,1.4848,1.4877,1.48155,1.484,5683800000.0
2008-12-10 18:30:00,1.484,1.4841,1.48135,1.4825,4990199998.0
2008-12-10 18:45:00,1.4825,1.4845,1.4815,1.48275,3223600000.0
2008-12-10 19:00:00,1.48275,1.48645,1.48145,1.4851,3509299998.0
2008-12-10 19:15:00,1.4851,1.4861,1.48405,1.4852,2483000000.0
2008-12-10 19:30:00,1.4853,1.4856,1.48455,1.4854,1908700000.0
2008-12-10 19:45:00,1.4854,1.48595,1.48315,1.4832,1287000000.0
2008-12-10 20:00:00,1.4832,1.4864,1.4832,1.4862,1526600000.0
2008-12-10 20:15:00,1.48625,1.48795,1.48405,1.48475,1951600000.0
2008-12-10 20:30:00,1.48475,1.4852,1.48225,1.48305,2534900000.0
2008-12-10 20:45:00,1.483,1.48565,1.4774,1.4796,2795099999.0
2008-12-10 21:00:00,1.4796,1.47975,1.4767,1.47835,2339700000.0
2008-12-10 21:15:00,1.47835,1.4797,1.476,1.47685,2250699999.0
2008-12-10 21:30:00,1.47695,1.47735,1.47495,1.4772,1623900000.0
2008-12-10 21:45:00,1.4771,1.4788,1.47645,1.4775,1058000000.0
2008-12-10 22:00:00,1.47755,1.48135,1.47745,1.48035,1244260000.0
2008-12-10 22:15:00,1.4802,1.4809,1.4795,1.4803,2301500001.0
2008-12-10 22:30:00,1.48035,1.4809,1.4797,1.48005,992599996.0
2008-12-10 22:45:00,1.47995,1.4827,1.47945,1.4801,1551500002.0
2008-12-10 23:00:00,1.4801,1.48075,1.4787,1.47985,1277600000.0
2008-12-10 23:15:00,1.47985,1.47995,1.47855,1.4799,525400000.0
2008-12-10 23:30:00,1.4799,1.4799,1.4769,1.47845,1167800000.0
2008-12-10 23:45:00,1.47855,1.47855,1.477,1.4779,779000000.0
2008-12-11 00:00:00,1.47805,1.4793,1.47735,1.47895,564000000.0
2008-12-11 00:15:00,1.4788,1.48065,1.4788,1.48008,390400000.0
2008-12-11 00:30:00,1.48025,1.4805,1.48,1.4801,636000000.0
2008-12-11 00:45:00,1.4801,1.4801,1.47935,1.4795,259200000.0
2008-12-11 01:00:00,1.47945,1.4795,1.4774,1.4775,615400000.0
2008-12-11 01:15:00,1.47705,1.4794,1.47705,1.47825,810200000.0
2008-12-11 01:30:00,1.47825,1.47915,1.47815,1.47915,656200000.0
2008-12-11 01:45:00,1.4792,1.47955,1.47855,1.4794,443000000.0
2008-12-11 02:00:00,1.4794,1.48045,1.47925,1.48015,342200000.0
2008-12-11 02:15:00,1.48025,1.48075,1.47965,1.47977,626700000.0
2008-12-11 02:30:00,1.4802,1.48125,1.4797,1.48045,1343600000.0
2008-12-11 02:45:00,1.48045,1.4816,1.48035,1.48105,740200000.0
2008-12-11 03:00:00,1.48105,1.4811,1.48005,1.48005,250000000.0
2008-12-11 03:15:00,1.48015,1.4809,1.48,1.4807,323300000.0
2008-12-11 03:30:00,1.48065,1.4845,1.48055,1.48405,610800000.0
2008-12-11 03:45:00,1.484,1.48465,1.4829,1.4831,629000000.0
2008-12-11 04:00:00,1.483,1.4837,1.4813,1.4836,374800000.0
2008-12-11 04:15:00,1.48375,1.48625,1.4836,1.4846,1149000001.0
2008-12-11 04:30:00,1.4846,1.48595,1.48445,1.4846,668600000.0
2008-12-11 04:45:00,1.4846,1.4875,1.4846,1.48705,1010400000.0
2008-12-11 05:00:00,1.487,1.4871,1.4854,1.486,401800000.0
2008-12-11 05:15:00,1.48595,1.4875,1.4859,1.4862,494400000.0
2008-12-11 05:30:00,1.48624,1.48735,1.48578,1.48735,724499998.0
2008-12-11 05:45:00,1.4873,1.48745,1.487,1.48725,370200000.0
2008-12-11 06:00:00,1.4872,1.48735,1.48615,1.4865,883800000.0
2008-12-11 06:15:00,1.48655,1.4867,1.48595,1.48625,402380000.0
2008-12-11 06:30:00,1.4863,1.48663,1.4855,1.48634,1580699998.0
2008-12-11 06:45:00,1.4866,1.487,1.4865,1.4867,656800000.0
2008-12-11 07:00:00,1.4867,1.488,1.48655,1.4874,1022800004.0
2008-12-11 07:15:00,1.4874,1.4907,1.48675,1.4905,547000002.0
2008-12-11 07:30:00,1.4905,1.494,1.49,1.4932,1507800005.0
2008-12-11 07:45:00,1.4932,1.49485,1.4929,1.4947,1033500002.0
2008-12-11 08:00:00,1.49475,1.4973,1.4946,1.4952,1594100000.0
2008-12-11 08:15:00,1.4952,1.49695,1.4945,1.49645,1014899997.0
2008-12-11 08:30:00,1.49655,1.4974,1.49515,1.4963,1093600000.0
2008-12-11 08:45:00,1.49645,1.4984,1.4939,1.49465,1108700000.0
2008-12-11 09:00:00,1.49465,1.4955,1.4937,1.49505,1319100000.0
2008-12-11 09:15:00,1.495,1.4954,1.49355,1.495,2239600000.0
2008-12-11 09:30:00,1.4951,1.49835,1.49495,1.49505,3929100000.0
2008-12-11 09:45:00,1.4951,1.49685,1.49425,1.4962,4327300000.0
2008-12-11 10:00:00,1.49625,1.4981,1.4961,1.49645,3897000004.0
2008-12-11 10:15:00,1.49645,1.4968,1.4953,1.4958,3153200000.0
2008-12-11 10:30:00,1.4959,1.49655,1.48975,1.4925,3969799999.0
2008-12-11 10:45:00,1.4925,1.4935,1.49085,1.4924,5539099998.0
2008-12-11 11:00:00,1.49245,1.4928,1.4909,1.49165,6451599999.0
2008-12-11 11:15:00,1.49165,1.4964,1.49105,1.49615,5189700005.0
2008-12-11 11:30:00,1.4961,1.4964,1.49375,1.4938,4840119999.0
2008-12-11 11:45:00,1.4938,1.4951,1.4921,1.49465,8338199999.0
2008-12-11 12:00:00,1.49475,1.4962,1.4936,1.49535,6477360007.0
2008-12-11 12:15:00,1.49545,1.4965,1.49485,1.4961,8239900003.0
2008-12-11 12:30:00,1.4961,1.4997,1.49545,1.4985,5537599998.0
2008-12-11 12:45:00,1.4985,1.49965,1.49765,1.49775,6978400003.0
2008-12-11 13:00:00,1.49785,1.4993,1.4937,1.4946,5809369999.0
2008-12-11 13:15:00,1.49465,1.49645,1.4936,1.4938,6362799992.0
2008-12-11 13:30:00,1.4938,1.4938,1.4903,1.49205,6786200002.0
2008-12-11 13:45:00,1.49205,1.4946,1.4917,1.49365,5255399997.0
2008-12-11 14:00:00,1.49365,1.4954,1.49105,1.4943,5505400002.0
2008-12-11 14:15:00,1.4941,1.49455,1.48555,1.4901,6087200003.0
2008-12-11 14:30:00,1.48995,1.4924,1.48715,1.4907,5900799991.0
2008-12-11 14:45:00,1.4907,1.4921,1.48855,1.4915,4688299999.0
2008-12-11 15:00:00,1.4915,1.49215,1.48985,1.4902,3313400000.0
2008-12-11 15:15:00,1.4901,1.49015,1.4879,1.48885,3658400000.0
2008-12-11 15:30:00,1.4889,1.494,1.4886,1.49135,4525300001.0
2008-12-11 15:45:00,1.4914,1.4938,1.4911,1.49155,4734600000.0
2008-12-11 16:00:00,1.49145,1.4931,1.4898,1.49285,4084800000.0
2008-12-11 16:15:00,1.49275,1.49315,1.48785,1.4897,3639400000.0
2008-12-11 16:30:00,1.48965,1.49045,1.48845,1.4902,4062499998.0
2008-12-11 16:45:00,1.49015,1.49475,1.4901,1.4915,4883800001.0
2008-12-11 17:00:00,1.49155,1.49515,1.4914,1.49375,4851100000.0
2008-12-11 17:15:00,1.4938,1.49715,1.4929,1.4965,5482600000.0
2008-12-11 17:30:00,1.4965,1.49665,1.49225,1.4931,6634000001.0
2008-12-11 17:45:00,1.4931,1.49465,1.4924,1.49425,5607700000.0
2008-12-11 18:00:00,1.4943,1.4958,1.49225,1.49575,5231800000.0
2008-12-11 18:15:00,1.49575,1.49585,1.49335,1.49415,4630300000.0
2008-12-11 18:30:00,1.49415,1.49625,1.48855,1.4958,4941700000.0
2008-12-11 18:45:00,1.4958,1.4995,1.4933,1.4951,3667000000.0
2008-12-11 19:00:00,1.49505,1.4991,1.49465,1.49525,4095100000.0
2008-12-11 19:15:00,1.4953,1.49775,1.49515,1.4972,2881700000.0
2008-12-11 19:30:00,1.4973,1.5007,1.4973,1.50045,3214000000.0
2008-12-11 19:45:00,1.50045,1.5078,1.49975,1.50615,3078600000.0
2008-12-11 20:00:00,1.5062,1.508,1.50525,1.50525,1497440000.0
2008-12-11 20:15:00,1.50525,1.5055,1.5018,1.5036,1482600000.0
2008-12-11 20:30:00,1.5036,1.5058,1.5029,1.5049,1079600000.0
2008-12-11 20:45:00,1.5049,1.5049,1.50195,1.5025,1456700000.0
2008-12-11 21:00:00,1.50245,1.505,1.5019,1.50365,1417248000.0
2008-12-11 21:15:00,1.5037,1.5037,1.50205,1.50235,586000000.0
2008-12-11 21:30:00,1.50235,1.50295,1.49865,1.50025,1203400000.0
2008-12-11 21:45:00,1.50025,1.5008,1.49615,1.49745,1298096000.0
2008-12-11 22:00:00,1.49745,1.4994,1.49725,1.49815,1413692000.0
2008-12-11 22:15:00,1.49825,1.50145,1.49745,1.5006,1394700000.0
2008-12-11 22:30:00,1.5007,1.5013,1.49885,1.5004,1134200000.0
2008-12-11 22:45:00,1.5004,1.5013,1.4987,1.5009,1027256000.0
2008-12-11 23:00:00,1.5009,1.5027,1.5003,1.50225,1120556000.0
2008-12-11 23:15:00,1.50225,1.503,1.5009,1.501,676800000.0
2008-12-11 23:30:00,1.5011,1.50245,1.50055,1.50095,942400000.0
2008-12-11 23:45:00,1.50095,1.50325,1.50095,1.50285,576500000.0
2008-12-12 00:00:00,1.50285,1.5033,1.5016,1.503,179600000.0
2008-12-12 00:15:00,1.503,1.5032,1.5015,1.5023,245400000.0
2008-12-12 00:30:00,1.5025,1.5037,1.5018,1.5035,200400000.0
2008-12-12 00:45:00,1.50345,1.50415,1.50315,1.5037,91400000.0
2008-12-12 01:00:00,1.5037,1.5037,1.50185,1.502,294000005.0
2008-12-12 01:15:00,1.502,1.5045,1.50145,1.5039,185200000.0
2008-12-12 01:30:00,1.5039,1.5049,1.50365,1.5038,579600000.0
2008-12-12 01:45:00,1.5038,1.5038,1.50235,1.5024,260200000.0
2008-12-12 02:00:00,1.5024,1.5024,1.5006,1.50095,449700000.0
2008-12-12 02:15:00,1.50095,1.5013,1.50031,1.50055,590100000.0
2008-12-12 02:30:00,1.50055,1.5013,1.5003,1.50075,329700000.0
2008-12-12 02:45:00,1.50085,1.50195,1.50065,1.501,390250000.0
2008-12-12 03:00:00,1.5011,1.5029,1.50075,1.5023,288200000.0
2008-12-12 03:15:00,1.5024,1.50275,1.5002,1.50125,451200000.0
2008-12-12 03:30:00,1.50125,1.50185,1.49985,1.50055,464200000.0
2008-12-12 03:45:00,1.50055,1.50265,1.50035,1.50255,528020000.0
2008-12-12 04:00:00,1.5021,1.50305,1.50075,1.50305,590440000.0
2008-12-12 04:15:00,1.50305,1.5046,1.5025,1.504,1085700000.0
2008-12-12 04:30:00,1.50395,1.506,1.50395,1.5046,768600000.0
2008-12-12 04:45:00,1.50465,1.50495,1.5043,1.5044,241800000.0
2008-12-12 05:00:00,1.5044,1.5065,1.50435,1.5052,613700000.0
2008-12-12 05:15:00,1.50515,1.50518,1.50005,1.50105,1237600000.0
2008-12-12 05:30:00,1.5011,1.5119,1.5011,1.5099,1619783999.0
2008-12-12 05:45:00,1.5099,1.5105,1.5063,1.50965,1249300000.0
2008-12-12 06:00:00,1.50965,1.5099,1.50345,1.5038,984200000.0
2008-12-12 06:15:00,1.50395,1.50435,1.4997,1.49995,1606700000.0
2008-12-12 06:30:00,1.49995,1.50955,1.4975,1.5079,1434800000.0
2008-12-12 06:45:00,1.5079,1.5079,1.50235,1.5055,588541000.0
2008-12-12 07:00:00,1.5055,1.50645,1.5022,1.5031,1266899999.0
2008-12-12 07:15:00,1.5031,1.50385,1.50125,1.50165,950400000.0
2008-12-12 07:30:00,1.50165,1.5044,1.50165,1.50215,658100000.0
2008-12-12 07:45:00,1.50235,1.50235,1.4964,1.49755,1542700001.0
2008-12-12 08:00:00,1.49755,1.5002,1.4974,1.49855,1309200000.0
2008-12-12 08:15:00,1.49855,1.4993,1.49645,1.4966,887800000.0
2008-12-12 08:30:00,1.49655,1.4978,1.49495,1.49675,1257000000.0
2008-12-12 08:45:00,1.49725,1.4994,1.4965,1.4965,807500000.0
2008-12-12 09:00:00,1.4966,1.4971,1.4914,1.4932,1057200000.0
2008-12-12 09:15:00,1.4933,1.49335,1.4911,1.4925,808000000.0
2008-12-12 09:30:00,1.4925,1.49525,1.49225,1.4929,1566500000.0
2008-12-12 09:45:00,1.49305,1.4947,1.491,1.4936,2256700001.0
2008-12-12 10:00:00,1.4936,1.4937,1.48675,1.4876,3107800005.0
2008-12-12 10:15:00,1.4876,1.49035,1.4862,1.4894,2728100000.0
2008-12-12 10:30:00,1.48945,1.49235,1.4883,1.4908,3035700001.0
2008-12-12 10:45:00,1.4908,1.49215,1.487,1.48735,3008900000.0
2008-12-12 11:00:00,1.4873,1.4899,1.48535,1.48855,3696199999.0
2008-12-12 11:15:00,1.48855,1.4942,1.4882,1.4933,3495200001.0
2008-12-12 11:30:00,1.49335,1.4996,1.49335,1.49805,4588600000.0
2008-12-12 11:45:00,1.4981,1.4981,1.4933,1.4936,3094500001.0
2008-12-12 12:00:00,1.4937,1.49795,1.49315,1.4977,2991699999.0
2008-12-12 12:15:00,1.49775,1.4992,1.4961,1.49745,2923999999.0
2008-12-12 12:30:00,1.49745,1.49745,1.49205,1.4927,2538950000.0
2008-12-12 12:45:00,1.4927,1.4938,1.48955,1.4909,2998349999.0
2008-12-12 13:00:00,1.4909,1.49175,1.487,1.4899,2741400000.0
2008-12-12 13:15:00,1.4899,1.4912,1.4893,1.4898,2249300000.0
2008-12-12 13:30:00,1.4898,1.49445,1.48905,1.493,2332499999.0
2008-12-12 13:45:00,1.49305,1.49605,1.49255,1.4933,2966200000.0
2008-12-12 14:00:00,1.4932,1.49405,1.49095,1.49365,2315100000.0
2008-12-12 14:15:00,1.49365,1.496,1.49245,1.4952,2183900000.0
2008-12-12 14:30:00,1.49515,1.4964,1.49285,1.4937,1982000000.0
2008-12-12 14:45:00,1.4938,1.4938,1.49155,1.4931,1963000001.0
2008-12-12 15:00:00,1.49305,1.49585,1.492,1.49525,2793800000.0
2008-12-12 15:15:00,1.4953,1.4974,1.49445,1.49675,3177299999.0
2008-12-12 15:30:00,1.49675,1.49875,1.49625,1.49835,2786600000.0
2008-12-12 15:45:00,1.49835,1.5006,1.49825,1.4989,2983900000.0
2008-12-12 16:00:00,1.4989,1.5035,1.4978,1.4995,3345700000.0
2008-12-12 16:15:00,1.4993,1.5,1.49555,1.4962,3295825000.0
2008-12-12 16:30:00,1.4962,1.50085,1.4943,1.5002,3388899999.0
2008-12-12 16:45:00,1.49985,1.50105,1.49865,1.5003,2645200000.0
2008-12-12 17:00:00,1.5003,1.5007,1.49065,1.49145,2765600000.0
2008-12-12 17:15:00,1.4914,1.49405,1.4888,1.4934,3170700000.0
2008-12-12 17:30:00,1.4934,1.4944,1.49135,1.49235,3439999999.0
2008-12-12 17:45:00,1.49225,1.49405,1.49105,1.49215,3243400000.0
2008-12-12 18:00:00,1.4922,1.4932,1.487,1.48735,4146500002.0
2008-12-12 18:15:00,1.4874,1.4875,1.4814,1.4841,3077400001.0
2008-12-12 18:30:00,1.48415,1.48475,1.48165,1.48435,3198600000.0
2008-12-12 18:45:00,1.48435,1.48845,1.4842,1.4871,2601750000.0
2008-12-12 19:00:00,1.48705,1.49195,1.4857,1.4905,2376600000.0
2008-12-12 19:15:00,1.49055,1.4933,1.4891,1.4902,1278000000.0
2008-12-12 19:30:00,1.49025,1.495,1.4898,1.4939,1607100000.0
2008-12-12 19:45:00,1.4938,1.49455,1.49265,1.49295,1195000000.0
2008-12-12 20:00:00,1.49305,1.49325,1.4922,1.4924,1089400000.0
2008-12-12 20:15:00,1.4924,1.4937,1.49175,1.4925,897200000.0
2008-12-12 20:30:00,1.4925,1.49275,1.49155,1.4924,887700000.0
2008-12-12 20:45:00,1.4924,1.493,1.48895,1.4916,1075300000.0
2008-12-12 21:00:00,1.4914,1.4927,1.49105,1.49235,997000002.0
2008-12-12 21:15:00,1.4923,1.4952,1.4923,1.4952,961841000.0
2008-12-12 21:30:00,1.495,1.49755,1.49355,1.4965,1066300000.0
2008-12-12 21:45:00,1.49635,1.49785,1.49525,1.4971,868900000.0
2008-12-12 22:00:00,1.49695,1.49795,1.4956,1.49605,1140300000.0
2008-12-12 22:15:00,1.49615,1.49875,1.496,1.49825,631000000.0
2008-12-12 22:30:00,1.49825,1.4985,1.4975,1.49845,405799998.0
2008-12-12 22:45:00,1.49825,1.49845,1.49405,1.49485,592200001.0
2008-12-12 23:00:00,1.4948,1.4948,1.4924,1.4944,1117000000.0
2008-12-12 23:15:00,1.49445,1.49715,1.4944,1.49564,678400000.0
2008-12-12 23:30:00,1.49572,1.4965,1.49527,1.496,359000000.0
2008-12-12 23:45:00,1.49565,1.49615,1.4943,1.4943,447600000.0
2008-12-15 00:00:00,1.4966,1.4988,1.4966,1.4986,1115200000.0
2008-12-15 00:15:00,1.4987,1.4997,1.4985,1.4996,1951600000.0
2008-12-15 00:30:00,1.4995,1.4998,1.4993,1.4998,1951600000.0
2008-12-15 00:45:00,1.4997,1.5002,1.4986,1.4991,1812200000.0
2008-12-15 01:00:00,1.499,1.5003,1.4986,1.5,1672800000.0
2008-12-15 01:15:00,1.5002,1.5011,1.4991,1.5011,1951600000.0
2008-12-15 01:30:00,1.5012,1.5037,1.5012,1.5024,2091000000.0
2008-12-15 01:45:00,1.5023,1.5027,1.4991,1.4996,2091000000.0
2008-12-15 02:00:00,1.49845,1.49995,1.49845,1.49995,1464800001.0
2008-12-15 02:15:00,1.49995,1.5011,1.49841,1.5011,1642800000.0
2008-12-15 02:30:00,1.50115,1.5036,1.5011,1.50215,1804800000.0
2008-12-15 02:45:00,1.50215,1.50245,1.49925,1.4994,1138600000.0
2008-12-15 03:00:00,1.4995,1.5031,1.4994,1.5024,878800000.0
2008-12-15 03:15:00,1.50245,1.50325,1.5005,1.50075,1138000000.0
2008-12-15 03:30:00,1.50075,1.50145,1.50053,1.5009,363400000.0
2008-12-15 03:45:00,1.50088,1.5015,1.5001,1.5001,328000000.0
2008-12-15 04:00:00,1.5001,1.50105,1.49945,1.50075,675200000.0
2008-12-15 04:15:00,1.50075,1.50085,1.49972,1.50016,905700000.0
2008-12-15 04:30:00,1.50065,1.50195,1.50028,1.5017,481000000.0
2008-12-15 04:45:00,1.5016,1.5033,1.501,1.5024,657200000.0
2008-12-15 05:00:00,1.5024,1.50305,1.50125,1.5022,1063900000.0
2008-12-15 05:15:00,1.5022,1.50245,1.50163,1.5021,760000000.0
2008-12-15 05:30:00,1.5021,1.5021,1.50076,1.50145,1213300000.0
2008-12-15 05:45:00,1.5014,1.5029,1.50135,1.50255,1960199997.0
2008-12-15 06:00:00,1.50255,1.50295,1.50233,1.50275,606200000.0
2008-12-15 06:15:00,1.50285,1.5047,1.5026,1.50435,964600000.0
2008-12-15 06:30:00,1.50435,1.5049,1.5037,1.5047,1192800000.0
2008-12-15 06:45:00,1.50411,1.5064,1.50395,1.50535,895000000.0
2008-12-15 07:00:00,1.5054,1.5064,1.5045,1.50515,1065200000.0
2008-12-15 07:15:00,1.50515,1.5057,1.503,1.5032,1192900000.0
2008-12-15 07:30:00,1.5032,1.5032,1.5018,1.5021,1548400000.0
2008-12-15 07:45:00,1.5021,1.5037,1.5021,1.5036,805200000.0
2008-12-15 08:00:00,1.5036,1.50475,1.5028,1.5029,1702000000.0
2008-12-15 08:15:00,1.5029,1.5031,1.50065,1.5014,1213600000.0
2008-12-15 08:30:00,1.5014,1.5037,1.50065,1.50275,1266400000.0
2008-12-15 08:45:00,1.50275,1.5038,1.5024,1.5038,2251400000.0
2008-12-15 09:00:00,1.5036,1.50595,1.50175,1.5029,1478300000.0
2008-12-15 09:15:00,1.50295,1.50375,1.50055,1.5014,1952000000.0
2008-12-15 09:30:00,1.5014,1.50495,1.50115,1.50485,4736399995.0
2008-12-15 09:45:00,1.50485,1.5051,1.5024,1.5025,4348000000.0
2008-12-15 10:00:00,1.5025,1.50495,1.5019,1.50335,8563399998.0
2008-12-15 10:15:00,1.50325,1.50365,1.5012,1.5032,6263800005.0
2008-12-15 10:30:00,1.5032,1.50505,1.50155,1.50425,6294200000.0
2008-12-15 10:45:00,1.50425,1.50445,1.5015,1.50265,5821899998.0
2008-12-15 11:00:00,1.50265,1.50325,1.5007,1.50175,7629699999.0
2008-12-15 11:15:00,1.50175,1.5032,1.5013,1.5017,5785800002.0
2008-12-15 11:30:00,1.5018,1.5027,1.4946,1.49805,7242499998.0
2008-12-15 11:45:00,1.49805,1.49935,1.49765,1.49805,5591100000.0
2008-12-15 12:00:00,1.4981,1.50005,1.498,1.4997,5562399996.0
2008-12-15 12:15:00,1.4997,1.5025,1.49965,1.50115,7754500002.0
2008-12-15 12:30:00,1.5012,1.50255,1.49975,1.50005,8352600003.0
2008-12-15 12:45:00,1.49995,1.5005,1.4981,1.49865,6018699998.0
2008-12-15 13:00:00,1.49865,1.49975,1.49615,1.49615,5093900000.0
2008-12-15 13:15:00,1.49615,1.4992,1.49605,1.4984,5837300003.0
2008-12-15 13:30:00,1.49835,1.4988,1.49645,1.4971,4892080000.0
2008-12-15 13:45:00,1.49705,1.4997,1.4961,1.4967,3953340001.0
2008-12-15 14:00:00,1.4966,1.4966,1.492,1.49275,4762779999.0
2008-12-15 14:15:00,1.49275,1.4968,1.4923,1.4959,4626000001.0
2008-12-15 14:30:00,1.496,1.49705,1.49455,1.49625,5016300014.0
2008-12-15 14:45:00,1.4963,1.50385,1.4961,1.50305,10415500000.0
2008-12-15 15:00:00,1.50305,1.5034,1.49955,1.5019,6691850005.0
2008-12-15 15:15:00,1.5019,1.5116,1.5015,1.5078,7004300000.0
2008-12-15 15:30:00,1.5078,1.5094,1.5054,1.50875,4406699998.0
2008-12-15 15:45:00,1.50875,1.5142,1.5081,1.51355,5033705000.0
2008-12-15 16:00:00,1.5137,1.5157,1.51225,1.5141,4056100000.0
2008-12-15 16:15:00,1.51405,1.51775,1.51305,1.5165,4290400000.0
2008-12-15 16:30:00,1.51645,1.53005,1.5156,1.529,6096499998.0
2008-12-15 16:45:00,1.529,1.52955,1.5232,1.52335,5477200002.0
2008-12-15 17:00:00,1.5234,1.52595,1.52315,1.5252,4052000001.0
2008-12-15 17:15:00,1.5252,1.53175,1.5252,1.53175,6231700002.0
2008-12-15 17:30:00,1.5319,1.5335,1.53035,1.53345,5723699997.0
2008-12-15 17:45:00,1.53335,1.5378,1.532,1.5361,4926300003.0
2008-12-15 18:00:00,1.53605,1.53675,1.53225,1.5332,3135999999.0
2008-12-15 18:15:00,1.5333,1.53385,1.53225,1.53315,3340699999.0
2008-12-15 18:30:00,1.53315,1.53345,1.5282,1.5305,3316799999.0
2008-12-15 18:45:00,1.5305,1.5305,1.52695,1.5272,2285399999.0
2008-12-15 19:00:00,1.5272,1.52925,1.5272,1.52865,1503600000.0
2008-12-15 19:15:00,1.52865,1.53135,1.5282,1.5313,1081900000.0
2008-12-15 19:30:00,1.53125,1.53125,1.5277,1.5278,1290100000.0
2008-12-15 19:45:00,1.52775,1.53005,1.52735,1.5291,1004100000.0
2008-12-15 20:00:00,1.52905,1.5296,1.5266,1.52835,1226700001.0
2008-12-15 20:15:00,1.52835,1.53095,1.5281,1.53065,975400000.0
2008-12-15 20:30:00,1.5307,1.5308,1.52795,1.52895,1268000000.0
2008-12-15 20:45:00,1.529,1.5294,1.52795,1.528,890200000.0
2008-12-15 21:00:00,1.52795,1.52865,1.5274,1.52845,754700000.0
2008-12-15 21:15:00,1.52845,1.52945,1.52805,1.5281,689100000.0
2008-12-15 21:30:00,1.52805,1.52805,1.52675,1.52675,1150900000.0
2008-12-15 21:45:00,1.5267,1.5268,1.5248,1.5252,1458700000.0
2008-12-15 22:00:00,1.5252,1.52555,1.5235,1.5235,597400000.0
2008-12-15 22:15:00,1.5236,1.5258,1.5236,1.5258,1355000000.0
2008-12-15 22:30:00,1.52585,1.52915,1.52565,1.5282,980800000.0
2008-12-15 22:45:00,1.52815,1.5302,1.52795,1.5299,447300000.0
2008-12-15 23:00:00,1.5299,1.5304,1.5289,1.5303,821000000.0
2008-12-15 23:15:00,1.53015,1.53255,1.53015,1.53075,919600000.0
2008-12-15 23:30:00,1.53075,1.53115,1.52855,1.53015,894100000.0
2008-12-15 23:45:00,1.53025,1.5316,1.52975,1.53015,773800000.0
2008-12-16 00:00:00,1.5301,1.5305,1.52885,1.529,570400000.0
2008-12-16 00:15:00,1.52831,1.532,1.52831,1.53185,607600000.0
2008-12-16 00:30:00,1.53185,1.53195,1.5315,1.5317,157400000.0
2008-12-16 00:45:00,1.5317,1.53185,1.5304,1.5309,319800001.0
2008-12-16 01:00:00,1.53085,1.53085,1.52995,1.53055,578600000.0
2008-12-16 01:15:00,1.53055,1.53165,1.53,1.5316,449400000.0
2008-12-16 01:30:00,1.5316,1.5316,1.52845,1.5301,653800000.0
2008-12-16 01:45:00,1.53015,1.5304,1.5283,1.5293,454200000.0
2008-12-16 02:00:00,1.5293,1.52985,1.52814,1.5285,2134600000.0
2008-12-16 02:15:00,1.5288,1.5294,1.5281,1.5291,249800000.0
2008-12-16 02:30:00,1.5291,1.53045,1.5285,1.529,337200000.0
2008-12-16 02:45:00,1.529,1.5296,1.5286,1.52915,229800000.0
2008-12-16 03:00:00,1.52867,1.5311,1.52858,1.5311,436100000.0
2008-12-16 03:15:00,1.53125,1.53125,1.52995,1.5307,499400000.0
2008-12-16 03:30:00,1.5307,1.53125,1.53004,1.53025,267600000.0
2008-12-16 03:45:00,1.5306,1.53205,1.5304,1.53195,556999999.0
2008-12-16 04:00:00,1.5319,1.5322,1.5302,1.53025,819000000.0
2008-12-16 04:15:00,1.53025,1.53055,1.52981,1.5301,639600000.0
2008-12-16 04:30:00,1.5301,1.5301,1.52812,1.52825,580200000.0
2008-12-16 04:45:00,1.5284,1.5307,1.5284,1.5305,493600000.0
2008-12-16 05:00:00,1.5306,1.5306,1.5297,1.5297,617000000.0
2008-12-16 05:15:00,1.5297,1.53085,1.5297,1.53025,612399999.0
2008-12-16 05:30:00,1.53035,1.53125,1.53018,1.53085,516500000.0
2008-12-16 05:45:00,1.53053,1.5311,1.5303,1.53075,970500000.0
2008-12-16 06:00:00,1.53075,1.5309,1.5291,1.52995,481600000.0
2008-12-16 06:15:00,1.5299,1.5309,1.5299,1.53065,280400000.0
2008-12-16 06:30:00,1.53065,1.53235,1.53045,1.531,616800000.0
2008-12-16 06:45:00,1.5309,1.532,1.53045,1.53175,539400000.0
2008-12-16 07:00:00,1.5319,1.5321,1.53155,1.5317,350200001.0
2008-12-16 07:15:00,1.5316,1.53225,1.53148,1.532,499600000.0
2008-12-16 07:30:00,1.53175,1.5324,1.53145,1.5318,546200000.0
2008-12-16 07:45:00,1.53185,1.53185,1.5306,1.5308,583000000.0
2008-12-16 08:00:00,1.5308,1.5313,1.52995,1.5305,637600000.0
2008-12-16 08:15:00,1.53045,1.53095,1.528,1.5281,423200000.0
2008-12-16 08:30:00,1.5281,1.5292,1.5272,1.5277,846000000.0
2008-12-16 08:45:00,1.5281,1.5294,1.52775,1.5285,1228000000.0
2008-12-16 09:00:00,1.5285,1.5294,1.52745,1.52795,1530800000.0
2008-12-16 09:15:00,1.52795,1.5291,1.5245,1.5253,2238199999.0
2008-12-16 09:30:00,1.52525,1.5267,1.5241,1.5262,3117799999.0
2008-12-16 09:45:00,1.5262,1.5312,1.52605,1.5294,3842999998.0
2008-12-16 10:00:00,1.52925,1.5301,1.5275,1.52855,6148199997.0
2008-12-16 10:15:00,1.52855,1.529,1.5258,1.52665,5942400002.0
2008-12-16 10:30:00,1.5266,1.5274,1.52495,1.5256,7512100000.0
2008-12-16 10:45:00,1.5256,1.52615,1.52105,1.5217,8786799993.0
2008-12-16 11:00:00,1.5217,1.52495,1.52105,1.52295,6219099995.0
2008-12-16 11:15:00,1.5229,1.5256,1.52275,1.5252,6183200000.0
2008-12-16 11:30:00,1.5248,1.5285,1.52205,1.52275,5572299999.0
2008-12-16 11:45:00,1.52275,1.5245,1.52045,1.5235,5922499995.0
2008-12-16 12:00:00,1.5235,1.52465,1.52055,1.524,8433599996.0
2008-12-16 12:15:00,1.52405,1.52415,1.52135,1.52165,4699299995.0
2008-12-16 12:30:00,1.5216,1.52255,1.5203,1.5216,4339200002.0
2008-12-16 12:45:00,1.5216,1.5237,1.52085,1.52295,4003100000.0
2008-12-16 13:00:00,1.52295,1.52435,1.5229,1.52315,5825000003.0
2008-12-16 13:15:00,1.52315,1.52545,1.5226,1.5251,6132400016.0
2008-12-16 13:30:00,1.525,1.5255,1.5228,1.52325,5709800004.0
2008-12-16 13:45:00,1.5232,1.5253,1.5228,1.5248,5196099998.0
2008-12-16 14:00:00,1.5246,1.5283,1.52275,1.52385,8751300010.0
2008-12-16 14:15:00,1.52385,1.5248,1.5231,1.5248,5233600003.0
2008-12-16 14:30:00,1.5248,1.5324,1.5248,1.5321,7630399996.0
2008-12-16 14:45:00,1.532,1.5343,1.52985,1.5304,8929500000.0
2008-12-16 15:00:00,1.5304,1.5336,1.5303,1.5322,7121499996.0
2008-12-16 15:15:00,1.53205,1.5346,1.53205,1.5335,6071199999.0
2008-12-16 15:30:00,1.53335,1.53805,1.53335,1.5371,5711200000.0
2008-12-16 15:45:00,1.537,1.53715,1.5341,1.5354,9591600011.0
2008-12-16 16:00:00,1.53535,1.53555,1.5296,1.5316,6529900004.0
2008-12-16 16:15:00,1.53165,1.53425,1.53155,1.53295,5137400006.0
2008-12-16 16:30:00,1.53295,1.5363,1.5329,1.53435,6944399998.0
2008-12-16 16:45:00,1.53435,1.53775,1.5336,1.536,8031200004.0
2008-12-16 17:00:00,1.5358,1.53685,1.53385,1.5339,8153099991.0
2008-12-16 17:15:00,1.5339,1.5347,1.53155,1.53185,7029599997.0
2008-12-16 17:30:00,1.5318,1.53205,1.52785,1.52925,6596799993.0
2008-12-16 17:45:00,1.5293,1.5295,1.52325,1.52885,8312799997.0
2008-12-16 18:00:00,1.52885,1.5305,1.52805,1.52855,6247199997.0
2008-12-16 18:15:00,1.52855,1.53495,1.5285,1.5343,6401399999.0
2008-12-16 18:30:00,1.5343,1.5358,1.5326,1.5341,5255300000.0
2008-12-16 18:45:00,1.53415,1.53645,1.5311,1.53165,4127200000.0
2008-12-16 19:00:00,1.53165,1.53585,1.5302,1.53465,5550999997.0
2008-12-16 19:15:00,1.53465,1.53535,1.533,1.53425,3147600000.0
2008-12-16 19:30:00,1.5342,1.5353,1.533,1.5332,2475400000.0
2008-12-16 19:45:00,1.53325,1.53405,1.5288,1.5291,2711400000.0
2008-12-16 20:00:00,1.52925,1.53115,1.52795,1.53055,3130700001.0
2008-12-16 20:15:00,1.53075,1.53325,1.5302,1.5326,2254500000.0
2008-12-16 20:30:00,1.5326,1.53295,1.5321,1.53285,1104600000.0
2008-12-16 20:45:00,1.53285,1.53375,1.531,1.5318,1710700000.0
2008-12-16 21:00:00,1.5318,1.5319,1.52765,1.5298,1654600000.0
2008-12-16 21:15:00,1.5299,1.54105,1.5298,1.5384,2098800000.0
2008-12-16 21:30:00,1.5386,1.55105,1.5384,1.54485,4232699999.0
2008-12-16 21:45:00,1.54485,1.5472,1.5445,1.5463,3019699999.0
2008-12-16 22:00:00,1.5465,1.54825,1.54285,1.54745,2740199999.0
2008-12-16 22:15:00,1.54755,1.5613,1.54675,1.5579,4220700005.0
2008-12-16 22:30:00,1.5579,1.558,1.5532,1.55715,1747000000.0
2008-12-16 22:45:00,1.55705,1.56465,1.55645,1.5633,3688600001.0
2008-12-16 23:00:00,1.5633,1.5633,1.5577,1.5603,2528500000.0
2008-12-16 23:15:00,1.5602,1.5607,1.55935,1.5596,1436400000.0
2008-12-16 23:30:00,1.5596,1.56,1.55485,1.55695,3417700000.0
2008-12-16 23:45:00,1.55705,1.55915,1.5559,1.5577,1836600000.0
2008-12-17 00:00:00,1.5575,1.56095,1.5566,1.5568,1314400000.0
2008-12-17 00:15:00,1.5567,1.5593,1.5563,1.5585,816000000.0
2008-12-17 00:30:00,1.5587,1.56095,1.5573,1.5587,1303200000.0
2008-12-17 00:45:00,1.55781,1.5587,1.55705,1.55733,518800000.0
2008-12-17 01:00:00,1.558,1.56035,1.55715,1.5596,606200000.0
2008-12-17 01:15:00,1.5596,1.56,1.55896,1.55935,848600000.0
2008-12-17 01:30:00,1.55965,1.56,1.55595,1.55605,761999997.0
2008-12-17 01:45:00,1.5561,1.5593,1.55595,1.55795,756200000.0
2008-12-17 02:00:00,1.55795,1.5583,1.55691,1.5578,662600002.0
2008-12-17 02:15:00,1.5578,1.55785,1.5567,1.5572,778800016.0
2008-12-17 02:30:00,1.55725,1.5576,1.55605,1.55675,385800000.0
2008-12-17 02:45:00,1.55675,1.55895,1.55675,1.55855,750600000.0
2008-12-17 03:00:00,1.55855,1.5589,1.5565,1.5583,507200000.0
2008-12-17 03:15:00,1.5583,1.5604,1.55675,1.5573,765000000.0
2008-12-17 03:30:00,1.55652,1.55855,1.55652,1.55825,449400000.0
2008-12-17 03:45:00,1.55825,1.56125,1.5578,1.56,842600002.0
2008-12-17 04:00:00,1.56,1.5605,1.55885,1.5598,817200000.0
2008-12-17 04:15:00,1.5598,1.5606,1.55897,1.5605,1081400000.0
2008-12-17 04:30:00,1.5605,1.56225,1.55995,1.561,417100000.0
2008-12-17 04:45:00,1.5612,1.5621,1.5612,1.5613,622200005.0
2008-12-17 05:00:00,1.56135,1.56165,1.56066,1.56165,717800000.0
2008-12-17 05:15:00,1.5616,1.5617,1.56094,1.56165,485000000.0
2008-12-17 05:30:00,1.5617,1.56238,1.5615,1.56155,779300000.0
2008-12-17 05:45:00,1.5616,1.5616,1.56061,1.56064,1224300000.0
2008-12-17 06:00:00,1.56125,1.564,1.56105,1.5639,476600000.0
2008-12-17 06:15:00,1.5639,1.5642,1.5631,1.56375,658800000.0
2008-12-17 06:30:00,1.5634,1.56735,1.5634,1.56695,884600000.0
2008-12-17 06:45:00,1.56715,1.57205,1.56695,1.567,1770800000.0
2008-12-17 07:00:00,1.5662,1.5677,1.5633,1.5649,1572699999.0
2008-12-17 07:15:00,1.5649,1.567,1.563,1.56345,998000000.0
2008-12-17 07:30:00,1.5634,1.5661,1.5634,1.5641,762700000.0
2008-12-17 07:45:00,1.5639,1.56465,1.5614,1.5639,1360000000.0
2008-12-17 08:00:00,1.564,1.5655,1.5575,1.5612,1072000000.0
2008-12-17 08:15:00,1.56105,1.56215,1.559,1.5607,1059200000.0
2008-12-17 08:30:00,1.56085,1.56265,1.55895,1.56035,995400001.0
2008-12-17 08:45:00,1.56035,1.56205,1.5603,1.56205,493800000.0
2008-12-17 09:00:00,1.56195,1.56305,1.56045,1.56085,710600000.0
2008-12-17 09:15:00,1.5609,1.56255,1.55915,1.56065,899000000.0
2008-12-17 09:30:00,1.56065,1.56225,1.55655,1.55795,2525800000.0
2008-12-17 09:45:00,1.558,1.5636,1.5576,1.5612,3281800000.0
2008-12-17 10:00:00,1.56145,1.5618,1.55445,1.55935,3906800000.0
2008-12-17 10:15:00,1.55935,1.56285,1.5556,1.55975,5003900001.0
2008-12-17 10:30:00,1.55975,1.56215,1.55885,1.56095,4192799999.0
2008-12-17 10:45:00,1.56085,1.5612,1.55775,1.5594,3832999999.0
2008-12-17 11:00:00,1.5594,1.5605,1.55695,1.5582,4584200001.0
2008-12-17 11:15:00,1.55825,1.55835,1.553,1.55335,3622200000.0
2008-12-17 11:30:00,1.55335,1.55475,1.54895,1.5503,4876400001.0
2008-12-17 11:45:00,1.5503,1.5524,1.5495,1.5503,3622200000.0
2008-12-17 12:00:00,1.55035,1.55135,1.5478,1.54845,4716600000.0
2008-12-17 12:15:00,1.54855,1.54925,1.54105,1.5416,4934611000.0
2008-12-17 12:30:00,1.54165,1.54625,1.54145,1.5435,3528600000.0
2008-12-17 12:45:00,1.54355,1.5451,1.5431,1.5447,3595799999.0
2008-12-17 13:00:00,1.5447,1.5449,1.5429,1.5443,4397800000.0
2008-12-17 13:15:00,1.5443,1.54685,1.54305,1.5457,2992600000.0
2008-12-17 13:30:00,1.54575,1.54715,1.5428,1.5437,5772499992.0
2008-12-17 13:45:00,1.5437,1.5444,1.543,1.5433,1792999999.0
2008-12-17 14:00:00,1.5434,1.54345,1.5279,1.52985,4881599998.0
2008-12-17 14:15:00,1.52985,1.53185,1.52685,1.5291,4427899999.0
2008-12-17 14:30:00,1.5292,1.52935,1.52425,1.5261,4141799998.0
2008-12-17 14:45:00,1.526,1.5312,1.5249,1.5305,4572800003.0
2008-12-17 15:00:00,1.5305,1.53105,1.52715,1.5305,5520600002.0
2008-12-17 15:15:00,1.53055,1.5368,1.5305,1.5346,5055999998.0
2008-12-17 15:30:00,1.5346,1.5365,1.5332,1.53455,4336200001.0
2008-12-17 15:45:00,1.53455,1.5411,1.53405,1.5397,4417599999.0
2008-12-17 16:00:00,1.5397,1.5397,1.53355,1.53765,4042500001.0
2008-12-17 16:15:00,1.53765,1.5421,1.5374,1.53945,4168500001.0
2008-12-17 16:30:00,1.53925,1.54455,1.53855,1.5436,5943300002.0
2008-12-17 16:45:00,1.5435,1.54355,1.53755,1.54305,8655800003.0
2008-12-17 17:00:00,1.54315,1.55775,1.5422,1.55315,9221399995.0
2008-12-17 17:15:00,1.5532,1.5549,1.54475,1.5478,7243600003.0
2008-12-17 17:30:00,1.54775,1.5509,1.54315,1.54585,7197799995.0
2008-12-17 17:45:00,1.54595,1.54675,1.54165,1.5425,3994800000.0
2008-12-17 18:00:00,1.54245,1.55045,1.54235,1.54695,3029000000.0
2008-12-17 18:15:00,1.54695,1.5475,1.5398,1.5417,3232100000.0
2008-12-17 18:30:00,1.5417,1.54565,1.54065,1.5439,3083500000.0
2008-12-17 18:45:00,1.5439,1.54725,1.5438,1.54555,1931500000.0
2008-12-17 19:00:00,1.54565,1.5475,1.5443,1.5463,1424000000.0
2008-12-17 19:15:00,1.5464,1.55135,1.5462,1.5484,1666800000.0
2008-12-17 19:30:00,1.5484,1.5487,1.5421,1.54415,2550500015.0
2008-12-17 19:45:00,1.54415,1.54745,1.54305,1.5467,1396100000.0
2008-12-17 20:00:00,1.54665,1.54885,1.54555,1.54825,1316800002.0
2008-12-17 20:15:00,1.5482,1.5482,1.54545,1.54545,1796600001.0
2008-12-17 20:30:00,1.54545,1.54995,1.54425,1.54905,1597999999.0
2008-12-17 20:45:00,1.54905,1.5495,1.5449,1.5465,2157400001.0
2008-12-17 21:00:00,1.54645,1.54835,1.5463,1.5475,1714499990.0
2008-12-17 21:15:00,1.5475,1.55075,1.5451,1.54545,2023799998.0
2008-12-17 21:30:00,1.54545,1.5469,1.54355,1.54485,1237700000.0
2008-12-17 21:45:00,1.5449,1.5475,1.54345,1.54735,1359800000.0
2008-12-17 22:00:00,1.54735,1.54785,1.5465,1.54725,624800000.0
2008-12-17 22:15:00,1.5471,1.5494,1.5464,1.54835,516000000.0
2008-12-17 22:30:00,1.54835,1.5493,1.5476,1.5493,468600000.0
2008-12-17 22:45:00,1.54945,1.5532,1.54915,1.5497,1261800000.0
2008-12-17 23:00:00,1.5497,1.55195,1.54945,1.5518,613000000.0
2008-12-17 23:15:00,1.5518,1.5526,1.5499,1.55105,798199999.0
2008-12-17 23:30:00,1.55105,1.55315,1.5507,1.5523,680999999.0
2008-12-17 23:45:00,1.5524,1.55355,1.5513,1.5532,599400000.0
2008-12-18 00:00:00,1.55325,1.5538,1.55125,1.5526,904400000.0
2008-12-18 00:15:00,1.5526,1.55295,1.5519,1.55195,926399999.0
2008-12-18 00:30:00,1.55205,1.55245,1.55,1.5502,468000000.0
2008-12-18 00:45:00,1.5502,1.55148,1.55005,1.551,399600000.0
2008-12-18 01:00:00,1.55095,1.55305,1.55067,1.5524,562000000.0
2008-12-18 01:15:00,1.55245,1.55245,1.55005,1.5508,648799991.0
2008-12-18 01:30:00,1.551,1.5524,1.54885,1.5496,1159892000.0
2008-12-18 01:45:00,1.5499,1.55075,1.54945,1.55025,437400000.0
2008-12-18 02:00:00,1.5503,1.55065,1.54845,1.54985,411600000.0
2008-12-18 02:15:00,1.54963,1.55005,1.54935,1.55005,466200000.0
2008-12-18 02:30:00,1.5501,1.55485,1.5499,1.55465,726000000.0
2008-12-18 02:45:00,1.5546,1.55515,1.5509,1.5526,581200000.0
2008-12-18 03:00:00,1.55255,1.5528,1.55005,1.55035,739200006.0
2008-12-18 03:15:00,1.5504,1.5514,1.5499,1.551,438200000.0
2008-12-18 03:30:00,1.55095,1.55185,1.54958,1.5513,351600000.0
2008-12-18 03:45:00,1.5513,1.5513,1.54997,1.5507,333200000.0
2008-12-18 04:00:00,1.5507,1.55075,1.5491,1.5496,367600000.0
2008-12-18 04:15:00,1.54965,1.55115,1.54924,1.5509,634600000.0
2008-12-18 04:30:00,1.5509,1.55105,1.5496,1.55035,208600000.0
2008-12-18 04:45:00,1.5504,1.55055,1.54973,1.55025,827200000.0
2008-12-18 05:00:00,1.55025,1.55115,1.55025,1.55115,356200000.0
2008-12-18 05:15:00,1.55088,1.5521,1.55068,1.55175,243600000.0
2008-12-18 05:30:00,1.5518,1.5518,1.5498,1.5507,725900000.0
2008-12-18 05:45:00,1.5507,1.55235,1.55035,1.55225,561800000.0
2008-12-18 06:00:00,1.55235,1.5535,1.5523,1.5533,344800000.0
2008-12-18 06:15:00,1.55335,1.55525,1.55335,1.555,790700000.0
2008-12-18 06:30:00,1.555,1.55525,1.55335,1.5542,395300000.0
2008-12-18 06:45:00,1.5542,1.5543,1.5538,1.5541,341800000.0
2008-12-18 07:00:00,1.5543,1.5561,1.55403,1.55595,1012800000.0
2008-12-18 07:15:00,1.55575,1.5614,1.55575,1.5602,1577600001.0
2008-12-18 07:30:00,1.5602,1.56125,1.55905,1.56025,1238000000.0
2008-12-18 07:45:00,1.56025,1.56045,1.5558,1.5559,1221399999.0
2008-12-18 08:00:00,1.5559,1.55645,1.55285,1.55315,1022200000.0
2008-12-18 08:15:00,1.55335,1.5535,1.5488,1.5525,1493400000.0
2008-12-18 08:30:00,1.5525,1.5555,1.55245,1.55275,845200000.0
2008-12-18 08:45:00,1.55275,1.55295,1.5481,1.54865,1487400000.0
2008-12-18 09:00:00,1.54865,1.5497,1.54575,1.5463,768200000.0
2008-12-18 09:15:00,1.5463,1.5463,1.5413,1.54385,2670870000.0
2008-12-18 09:30:00,1.54385,1.5449,1.542,1.54225,3204000000.0
2008-12-18 09:45:00,1.54225,1.544,1.5371,1.54205,4012200000.0
2008-12-18 10:00:00,1.54205,1.546,1.5406,1.54245,3768038000.0
2008-12-18 10:15:00,1.5425,1.54455,1.53865,1.5399,3546800001.0
2008-12-18 10:30:00,1.5399,1.5402,1.5366,1.5383,2978300000.0
2008-12-18 10:45:00,1.53845,1.5422,1.53795,1.5395,4905000003.0
2008-12-18 11:00:00,1.5395,1.5422,1.53825,1.5394,4022600002.0
2008-12-18 11:15:00,1.5394,1.53955,1.5362,1.5367,4254299999.0
2008-12-18 11:30:00,1.5379,1.5482,1.53785,1.54505,4699600006.0
2008-12-18 11:45:00,1.5451,1.5487,1.54245,1.5464,4822400002.0
2008-12-18 12:00:00,1.5464,1.55375,1.5458,1.5478,4239600001.0
2008-12-18 12:15:00,1.54805,1.54815,1.5446,1.5449,3475400000.0
2008-12-18 12:30:00,1.545,1.54575,1.5399,1.54275,4675399996.0
2008-12-18 12:45:00,1.5423,1.5477,1.54115,1.5477,2420000000.0
2008-12-18 13:00:00,1.54775,1.5529,1.5471,1.549,3684000003.0
2008-12-18 13:15:00,1.54895,1.55215,1.54745,1.5488,3399100000.0
2008-12-18 13:30:00,1.5491,1.5492,1.54425,1.5463,3315000000.0
2008-12-18 13:45:00,1.54635,1.5507,1.5459,1.55005,2955999998.0
2008-12-18 14:00:00,1.55,1.5511,1.5452,1.547,3117800000.0
2008-12-18 14:15:00,1.547,1.55045,1.5462,1.54785,2226000000.0
2008-12-18 14:30:00,1.54795,1.54805,1.5355,1.53785,2996000000.0
2008-12-18 14:45:00,1.5379,1.53885,1.536,1.5371,2560800001.0
2008-12-18 15:00:00,1.5371,1.5387,1.53335,1.5375,3025200001.0
2008-12-18 15:15:00,1.5376,1.5415,1.5371,1.5401,3285800002.0
2008-12-18 15:30:00,1.5401,1.54045,1.5379,1.5391,2922800000.0
2008-12-18 15:45:00,1.5392,1.54005,1.5348,1.5365,3921800000.0
2008-12-18 16:00:00,1.5365,1.5365,1.5266,1.5299,3887200000.0
2008-12-18 16:15:00,1.5299,1.5329,1.5258,1.529,5007300000.0
2008-12-18 16:30:00,1.52895,1.53385,1.52635,1.532,5235200000.0
2008-12-18 16:45:00,1.53195,1.5339,1.5238,1.5255,5609499995.0
2008-12-18 17:00:00,1.5255,1.53275,1.5255,1.53135,3995600000.0
2008-12-18 17:15:00,1.53125,1.5322,1.5302,1.5302,4095800001.0
2008-12-18 17:30:00,1.53025,1.5331,1.5297,1.5324,4213000000.0
2008-12-18 17:45:00,1.5324,1.5365,1.53225,1.5336,3882700000.0
2008-12-18 18:00:00,1.53365,1.534,1.51595,1.5193,6081999998.0
2008-12-18 18:15:00,1.5194,1.5201,1.51395,1.5173,5398699999.0
2008-12-18 18:30:00,1.5175,1.5189,1.50635,1.51285,4592400000.0
2008-12-18 18:45:00,1.5131,1.5131,1.5049,1.5097,3741600000.0
2008-12-18 19:00:00,1.5098,1.5098,1.5001,1.505,4073700000.0
2008-12-18 19:15:00,1.50515,1.5073,1.4883,1.4916,3900399999.0
2008-12-18 19:30:00,1.49175,1.49935,1.49165,1.49825,3927899989.0
2008-12-18 19:45:00,1.49885,1.49895,1.49355,1.49645,3150700003.0
2008-12-18 20:00:00,1.4965,1.4987,1.4946,1.4976,2619499998.0
2008-12-18 20:15:00,1.4976,1.5052,1.49695,1.5049,2116400000.0
2008-12-18 20:30:00,1.5048,1.5072,1.5016,1.5026,3420900000.0
2008-12-18 20:45:00,1.50265,1.50455,1.5018,1.5043,2672399999.0
2008-12-18 21:00:00,1.50425,1.50455,1.50165,1.50255,1396800000.0
2008-12-18 21:15:00,1.50255,1.5059,1.50255,1.50465,1836800000.0
2008-12-18 21:30:00,1.50465,1.5061,1.50415,1.50525,1628400000.0
2008-12-18 21:45:00,1.50525,1.5071,1.5046,1.5068,1557600000.0
2008-12-18 22:00:00,1.5068,1.5068,1.5027,1.50305,1323700000.0
2008-12-18 22:15:00,1.50305,1.50405,1.49655,1.49695,1504500000.0
2008-12-18 22:30:00,1.49695,1.50415,1.49685,1.5013,1704800000.0
2008-12-18 22:45:00,1.50115,1.5016,1.49915,1.50025,928500000.0
2008-12-18 23:00:00,1.5004,1.5015,1.49895,1.49925,1211700000.0
2008-12-18 23:15:00,1.4992,1.5018,1.49825,1.5018,1582483994.0
2008-12-18 23:30:00,1.5016,1.50415,1.50155,1.5021,1118900000.0
2008-12-18 23:45:00,1.50205,1.50285,1.50105,1.5012,786300000.0
2008-12-19 00:00:00,1.50125,1.50285,1.5012,1.50245,453800000.0
2008-12-19 00:15:00,1.5025,1.50355,1.50195,1.5034,779200000.0
2008-12-19 00:30:00,1.5033,1.50375,1.50275,1.50295,492600000.0
2008-12-19 00:45:00,1.50302,1.50395,1.50251,1.50289,354000000.0
2008-12-19 01:00:00,1.5031,1.50449,1.50205,1.50406,549200000.0
2008-12-19 01:15:00,1.5045,1.50625,1.5041,1.50625,378200000.0
2008-12-19 01:30:00,1.50625,1.5073,1.50615,1.5068,761000000.0
2008-12-19 01:45:00,1.5067,1.5068,1.5047,1.5051,1271399999.0
2008-12-19 02:00:00,1.5051,1.5061,1.50465,1.50545,754200000.0
2008-12-19 02:15:00,1.50545,1.5086,1.50545,1.50775,864800000.0
2008-12-19 02:30:00,1.5079,1.51015,1.5073,1.5077,847392000.0
2008-12-19 02:45:00,1.5077,1.50905,1.5066,1.50665,1295600000.0
2008-12-19 03:00:00,1.5067,1.50785,1.5051,1.50695,2031200000.0
2008-12-19 03:15:00,1.507,1.51025,1.50685,1.51,1705400000.0
2008-12-19 03:30:00,1.51,1.5129,1.5078,1.50966,1114846000.0
2008-12-19 03:45:00,1.5103,1.51485,1.50928,1.5145,1513200000.0
2008-12-19 04:00:00,1.5145,1.5186,1.5133,1.51375,2824100000.0
2008-12-19 04:15:00,1.51375,1.51555,1.51375,1.5148,2237999999.0
2008-12-19 04:30:00,1.5148,1.51675,1.5145,1.51605,1717400000.0
2008-12-19 04:45:00,1.516,1.5165,1.5155,1.516,457600000.0
2008-12-19 05:00:00,1.516,1.51635,1.51546,1.51563,852900000.0
2008-12-19 05:15:00,1.5158,1.51635,1.51535,1.516,659800000.0
2008-12-19 05:30:00,1.51595,1.516,1.51415,1.51435,983600000.0
2008-12-19 05:45:00,1.51412,1.5164,1.5129,1.5156,1424699997.0
2008-12-19 06:00:00,1.5156,1.51665,1.51485,1.516,1449200000.0
2008-12-19 06:15:00,1.516,1.516,1.511,1.51275,1762000000.0
2008-12-19 06:30:00,1.51285,1.5141,1.5124,1.5141,736800000.0
2008-12-19 06:45:00,1.5141,1.5141,1.5119,1.51215,1316000000.0
2008-12-19 07:00:00,1.51225,1.5146,1.5116,1.5136,1171600000.0
2008-12-19 07:15:00,1.51305,1.5156,1.51305,1.514,1130600000.0
2008-12-19 07:30:00,1.51415,1.5159,1.51295,1.5131,1049800000.0
2008-12-19 07:45:00,1.5132,1.51575,1.51265,1.51445,1702400000.0
2008-12-19 08:00:00,1.51445,1.5158,1.51345,1.51395,691400000.0
2008-12-19 08:15:00,1.5138,1.51405,1.51195,1.51195,1236800000.0
2008-12-19 08:30:00,1.51205,1.5121,1.5104,1.51055,2421399999.0
2008-12-19 08:45:00,1.51055,1.5136,1.51025,1.5122,1731600000.0
2008-12-19 09:00:00,1.5122,1.5143,1.51085,1.5113,1821799999.0
2008-12-19 09:15:00,1.5114,1.5128,1.50695,1.5084,1724200000.0
2008-12-19 09:30:00,1.50835,1.5098,1.50545,1.50745,3002500000.0
2008-12-19 09:45:00,1.50755,1.5102,1.5065,1.50975,2053200000.0
2008-12-19 10:00:00,1.5097,1.5097,1.50295,1.504,4730700000.0
2008-12-19 10:15:00,1.504,1.5094,1.5031,1.5091,3392600000.0
2008-12-19 10:30:00,1.5091,1.5098,1.50655,1.5097,2758400002.0
2008-12-19 10:45:00,1.5097,1.5097,1.50255,1.5046,3455400008.0
2008-12-19 11:00:00,1.5046,1.50465,1.4974,1.50135,4272599997.0
2008-12-19 11:15:00,1.5013,1.508,1.50075,1.50765,4337400000.0
2008-12-19 11:30:00,1.5077,1.50895,1.5028,1.5062,4724500000.0
2008-12-19 11:45:00,1.50615,1.50775,1.50325,1.50445,3714999999.0
2008-12-19 12:00:00,1.50445,1.50625,1.50165,1.50365,3439200002.0
2008-12-19 12:15:00,1.50365,1.5039,1.49585,1.499,2953599999.0
2008-12-19 12:30:00,1.4989,1.5003,1.4947,1.4962,4341800000.0
2008-12-19 12:45:00,1.4962,1.50155,1.4951,1.4989,3985999999.0
2008-12-19 13:00:00,1.49905,1.50265,1.4975,1.4993,4195799998.0
2008-12-19 13:15:00,1.49935,1.50555,1.49935,1.5032,3199000000.0
2008-12-19 13:30:00,1.5033,1.5036,1.4984,1.50075,2790200001.0
2008-12-19 13:45:00,1.5007,1.50155,1.4945,1.4945,3553400000.0
2008-12-19 14:00:00,1.4945,1.4964,1.4921,1.49585,2948800002.0
2008-12-19 14:15:00,1.49585,1.4975,1.4942,1.49615,2876190000.0
2008-12-19 14:30:00,1.49615,1.4986,1.49585,1.49605,2879200005.0
2008-12-19 14:45:00,1.49605,1.4995,1.496,1.49825,2911699999.0
2008-12-19 15:00:00,1.49825,1.50385,1.49785,1.50055,4037509998.0
2008-12-19 15:15:00,1.50055,1.5013,1.49575,1.4972,4359229995.0
2008-12-19 15:30:00,1.4972,1.50075,1.495,1.49675,4302000004.0
2008-12-19 15:45:00,1.49675,1.49865,1.49345,1.49575,2535610000.0
2008-12-19 16:00:00,1.49575,1.4976,1.4949,1.49565,2372000000.0
2008-12-19 16:15:00,1.49565,1.4975,1.49545,1.49705,2187700000.0
2008-12-19 16:30:00,1.49705,1.4989,1.4962,1.4984,3372999999.0
2008-12-19 16:45:00,1.4984,1.4996,1.4944,1.4988,4544799998.0
2008-12-19 17:00:00,1.49875,1.5016,1.4963,1.4978,3863609999.0
2008-12-19 17:15:00,1.49785,1.4987,1.49665,1.4986,3857899996.0
2008-12-19 17:30:00,1.4986,1.4992,1.4917,1.4922,4329399999.0
2008-12-19 17:45:00,1.4923,1.4962,1.49085,1.4915,4978409997.0
2008-12-19 18:00:00,1.4915,1.49385,1.4901,1.491,3392700000.0
2008-12-19 18:15:00,1.491,1.49215,1.48475,1.4856,4880600000.0
2008-12-19 18:30:00,1.48565,1.4909,1.48465,1.4909,3093699999.0
2008-12-19 18:45:00,1.49085,1.49095,1.48475,1.4849,2751400000.0
2008-12-19 19:00:00,1.4849,1.487,1.4849,1.48685,1732800000.0
2008-12-19 19:15:00,1.4869,1.48795,1.4848,1.4857,1739600000.0
2008-12-19 19:30:00,1.48565,1.48615,1.48465,1.4857,1303600000.0
2008-12-19 19:45:00,1.4856,1.48635,1.48535,1.48555,1643800000.0
2008-12-19 20:00:00,1.48565,1.48585,1.4839,1.4849,1203200000.0
2008-12-19 20:15:00,1.4849,1.4866,1.48465,1.4847,661800000.0
2008-12-19 20:30:00,1.48465,1.4847,1.48295,1.48375,1189400000.0
2008-12-19 20:45:00,1.48375,1.48555,1.4827,1.48275,856999999.0
2008-12-19 21:00:00,1.48275,1.4843,1.48115,1.48405,1209646000.0
2008-12-19 21:15:00,1.4841,1.4861,1.4841,1.48555,686000000.0
2008-12-19 21:30:00,1.48555,1.48785,1.48515,1.4856,792146000.0
2008-12-19 21:45:00,1.4856,1.4869,1.4832,1.4856,943600000.0
2008-12-19 22:00:00,1.4857,1.48575,1.48305,1.48465,502892000.0
2008-12-19 22:15:00,1.4843,1.48515,1.4818,1.485,977810002.0
2008-12-19 22:30:00,1.48495,1.48775,1.48388,1.48745,700000006.0
2008-12-19 22:45:00,1.48735,1.49215,1.4858,1.49125,1429581000.0
2008-12-19 23:00:00,1.49155,1.4929,1.4899,1.4922,852856000.0
2008-12-19 23:15:00,1.49235,1.49395,1.49195,1.4927,629600000.0
2008-12-19 23:30:00,1.4926,1.49335,1.4899,1.49295,420400000.0
2008-12-19 23:45:00,1.49305,1.49385,1.49145,1.49255,1081900000.0
2008-12-22 00:00:00,1.4948,1.4954,1.4944,1.4952,108800000.0
2008-12-22 00:15:00,1.4954,1.4956,1.4951,1.4956,68000000.0
2008-12-22 00:30:00,1.4955,1.4962,1.4955,1.4962,163200000.0
2008-12-22 00:45:00,1.4964,1.4977,1.4961,1.497,136000000.0
2008-12-22 01:00:00,1.4969,1.4972,1.4954,1.4972,204000000.0
2008-12-22 01:15:00,1.4971,1.499,1.4967,1.498,204000000.0
2008-12-22 01:30:00,1.4974,1.4982,1.4966,1.4974,190400000.0
2008-12-22 01:45:00,1.4977,1.4984,1.4953,1.4956,176800000.0
2008-12-22 02:00:00,1.49665,1.497,1.4948,1.49695,558400000.0
2008-12-22 02:15:00,1.497,1.499,1.4965,1.4974,826600000.0
2008-12-22 02:30:00,1.4974,1.49805,1.4966,1.49725,431600000.0
2008-12-22 02:45:00,1.4973,1.4981,1.49495,1.4955,577800000.0
2008-12-22 03:00:00,1.4955,1.4966,1.49485,1.4956,446600000.0
2008-12-22 03:15:00,1.4956,1.49595,1.4942,1.4949,157400000.0
2008-12-22 03:30:00,1.4949,1.4955,1.49422,1.49445,474600000.0
2008-12-22 03:45:00,1.49435,1.4951,1.49435,1.49455,686680000.0
2008-12-22 04:00:00,1.4945,1.49455,1.493,1.49345,1158480000.0
2008-12-22 04:15:00,1.49345,1.49375,1.49285,1.493,445800000.0
2008-12-22 04:30:00,1.49275,1.4935,1.49219,1.49295,336000000.0
2008-12-22 04:45:00,1.49285,1.49375,1.4922,1.49325,411200000.0
2008-12-22 05:00:00,1.49325,1.4934,1.4892,1.4899,1067400001.0
2008-12-22 05:15:00,1.48985,1.4907,1.4885,1.4893,633200000.0
2008-12-22 05:30:00,1.4892,1.4897,1.48844,1.4888,443100000.0
2008-12-22 05:45:00,1.48895,1.48985,1.48855,1.4897,575900000.0
2008-12-22 06:00:00,1.4898,1.4913,1.48965,1.49065,696800000.0
2008-12-22 06:15:00,1.49065,1.49125,1.4903,1.491,350400000.0
2008-12-22 06:30:00,1.491,1.4946,1.49085,1.49435,958100000.0
2008-12-22 06:45:00,1.49406,1.49455,1.49373,1.49415,682400000.0
2008-12-22 07:00:00,1.49415,1.4956,1.49415,1.49535,528800000.0
2008-12-22 07:15:00,1.49535,1.4957,1.49338,1.4942,1180800000.0
2008-12-22 07:30:00,1.49425,1.49645,1.49355,1.4936,1790500000.0
2008-12-22 07:45:00,1.49355,1.49445,1.4909,1.4924,1821600002.0
2008-12-22 08:00:00,1.49265,1.49365,1.49105,1.4912,1003500000.0
2008-12-22 08:15:00,1.49145,1.4917,1.4905,1.49135,430800000.0
2008-12-22 08:30:00,1.49145,1.4915,1.48905,1.48995,853400000.0
2008-12-22 08:45:00,1.49005,1.49155,1.4891,1.4911,1466200000.0
2008-12-22 09:00:00,1.4911,1.49365,1.49095,1.4935,1708200000.0
2008-12-22 09:15:00,1.4935,1.49545,1.4924,1.494,1106229999.0
2008-12-22 09:30:00,1.494,1.4958,1.49015,1.4934,3971805000.0
2008-12-22 09:45:00,1.49295,1.4983,1.49025,1.4908,4174200001.0
2008-12-22 10:00:00,1.49085,1.4942,1.49085,1.49345,3479700000.0
2008-12-22 10:15:00,1.49355,1.495,1.4921,1.4949,2468400000.0
2008-12-22 10:30:00,1.4949,1.49685,1.4902,1.49025,6266500000.0
2008-12-22 10:45:00,1.4903,1.49285,1.48535,1.48825,4987400000.0
2008-12-22 11:00:00,1.48835,1.48865,1.4849,1.4864,4313799999.0
2008-12-22 11:15:00,1.4864,1.4878,1.486,1.48645,3596200000.0
2008-12-22 11:30:00,1.4864,1.4876,1.48555,1.48655,3976600000.0
2008-12-22 11:45:00,1.48655,1.4908,1.4855,1.49075,4748800000.0
2008-12-22 12:00:00,1.49075,1.49075,1.4862,1.48675,6727100006.0
2008-12-22 12:15:00,1.48675,1.4872,1.48215,1.48425,4928200003.0
2008-12-22 12:30:00,1.48425,1.4843,1.47425,1.47675,4867899999.0
2008-12-22 12:45:00,1.4767,1.47785,1.4683,1.47015,5398099999.0
2008-12-22 13:00:00,1.4702,1.47745,1.46895,1.47505,4802200000.0
2008-12-22 13:15:00,1.47505,1.47665,1.4739,1.47665,3363200000.0
2008-12-22 13:30:00,1.47665,1.4802,1.47395,1.47905,3679790000.0
2008-12-22 13:45:00,1.47895,1.48255,1.47595,1.4799,4186080000.0
2008-12-22 14:00:00,1.47945,1.4838,1.47945,1.482,4076800000.0
2008-12-22 14:15:00,1.482,1.4822,1.47535,1.47785,4599280000.0
2008-12-22 14:30:00,1.47785,1.4821,1.47765,1.47935,3844680000.0
2008-12-22 14:45:00,1.47935,1.481,1.47865,1.47985,2669699998.0
2008-12-22 15:00:00,1.47985,1.4819,1.4779,1.481,4013300000.0
2008-12-22 15:15:00,1.4811,1.48255,1.48,1.4813,3318800001.0
2008-12-22 15:30:00,1.4813,1.48405,1.48015,1.48295,3837499999.0
2008-12-22 15:45:00,1.48295,1.48525,1.4812,1.48315,4537199999.0
2008-12-22 16:00:00,1.4827,1.48345,1.4811,1.48225,3100600000.0
2008-12-22 16:15:00,1.48225,1.4825,1.4802,1.4808,2625100000.0
2008-12-22 16:30:00,1.48085,1.4809,1.4786,1.48,2879900000.0
2008-12-22 16:45:00,1.48,1.48075,1.47955,1.48045,3169600004.0
2008-12-22 17:00:00,1.48045,1.4813,1.47405,1.4743,4977399998.0
2008-12-22 17:15:00,1.4743,1.47635,1.4726,1.4753,3986200000.0
2008-12-22 17:30:00,1.4754,1.47635,1.47385,1.4763,3797400000.0
2008-12-22 17:45:00,1.4763,1.4771,1.47225,1.47325,5856899998.0
2008-12-22 18:00:00,1.4731,1.47555,1.4716,1.4737,3233070000.0
2008-12-22 18:15:00,1.47365,1.47435,1.4703,1.47415,3489300000.0
2008-12-22 18:30:00,1.47425,1.47715,1.47385,1.47635,3713900000.0
2008-12-22 18:45:00,1.4764,1.4811,1.4754,1.48015,3862600000.0
2008-12-22 19:00:00,1.4798,1.4802,1.47825,1.47975,1162400000.0
2008-12-22 19:15:00,1.4799,1.48275,1.4795,1.48165,1572100000.0
2008-12-22 19:30:00,1.48165,1.4852,1.48145,1.4844,1005200000.0
2008-12-22 19:45:00,1.4845,1.48535,1.4815,1.482,1483300000.0
2008-12-22 20:00:00,1.482,1.48265,1.4816,1.4823,843800000.0
2008-12-22 20:15:00,1.48235,1.48325,1.4797,1.4826,905400000.0
2008-12-22 20:30:00,1.4826,1.4834,1.48185,1.48325,467400000.0
2008-12-22 20:45:00,1.48325,1.4834,1.4827,1.48335,645200000.0
2008-12-22 21:00:00,1.48335,1.4856,1.4831,1.4849,855600000.0
2008-12-22 21:15:00,1.4849,1.4856,1.4843,1.4845,920400000.0
2008-12-22 21:30:00,1.48465,1.48665,1.48465,1.4859,654800000.0
2008-12-22 21:45:00,1.486,1.48635,1.4853,1.48635,824200000.0
2008-12-22 22:00:00,1.48635,1.48635,1.4844,1.4848,544400000.0
2008-12-22 22:15:00,1.4848,1.4848,1.48315,1.4832,579000000.0
2008-12-22 22:30:00,1.4832,1.48405,1.48285,1.4834,428100000.0
2008-12-22 22:45:00,1.4834,1.48495,1.4822,1.48245,787800000.0
2008-12-22 23:00:00,1.48245,1.4844,1.48237,1.48405,552000000.0
2008-12-22 23:15:00,1.484,1.4847,1.4833,1.4833,646899990.0
2008-12-22 23:30:00,1.4835,1.48395,1.4817,1.48329,836700000.0
2008-12-22 23:45:00,1.4834,1.4836,1.4818,1.4819,578200000.0
2008-12-23 00:00:00,1.48155,1.4829,1.4808,1.48135,516200000.0
2008-12-23 00:15:00,1.4816,1.48233,1.48132,1.48233,162400000.0
2008-12-23 00:30:00,1.48195,1.48255,1.48152,1.48165,400200000.0
2008-12-23 00:45:00,1.48182,1.482,1.48114,1.48185,286600000.0
2008-12-23 01:00:00,1.482,1.4829,1.48097,1.48225,277400000.0
2008-12-23 01:15:00,1.48225,1.4823,1.48127,1.48195,160000000.0
2008-12-23 01:30:00,1.4821,1.48215,1.48107,1.4821,140200000.0
2008-12-23 01:45:00,1.482,1.48235,1.48116,1.48183,174000000.0
2008-12-23 02:00:00,1.48158,1.48236,1.47991,1.48132,349800000.0
2008-12-23 02:15:00,1.48103,1.48264,1.48086,1.48205,327600000.0
2008-12-23 02:30:00,1.48239,1.4826,1.48127,1.48255,216800000.0
2008-12-23 02:45:00,1.4826,1.48275,1.48159,1.4819,309399997.0
2008-12-23 03:00:00,1.4819,1.4832,1.4819,1.4826,268200000.0
2008-12-23 03:15:00,1.4826,1.4832,1.48205,1.48215,360200000.0
2008-12-23 03:30:00,1.48215,1.4823,1.481,1.481,447800000.0
2008-12-23 03:45:00,1.48105,1.4831,1.48105,1.4831,630600000.0
2008-12-23 04:00:00,1.4832,1.4835,1.48194,1.48245,393760000.0
2008-12-23 04:15:00,1.48255,1.48325,1.4824,1.483,240400000.0
2008-12-23 04:30:00,1.483,1.48335,1.48278,1.48295,178600000.0
2008-12-23 04:45:00,1.48285,1.4842,1.4824,1.48375,464200000.0
2008-12-23 05:00:00,1.4838,1.48445,1.48369,1.48425,654600000.0
2008-12-23 05:15:00,1.48425,1.48455,1.4834,1.48395,317000000.0
2008-12-23 05:30:00,1.4838,1.48435,1.48315,1.4834,405600000.0
2008-12-23 05:45:00,1.48333,1.48455,1.48321,1.48455,312800000.0
2008-12-23 06:00:00,1.4845,1.48465,1.48405,1.48425,253400000.0
2008-12-23 06:15:00,1.48415,1.48475,1.48385,1.484,273800000.0
2008-12-23 06:30:00,1.484,1.4843,1.4822,1.48255,593800000.0
2008-12-23 06:45:00,1.4825,1.48325,1.4823,1.48295,366000000.0
2008-12-23 07:00:00,1.48295,1.483,1.48045,1.48145,984300001.0
2008-12-23 07:15:00,1.48145,1.48205,1.4814,1.4816,235800000.0
2008-12-23 07:30:00,1.48165,1.4817,1.48105,1.4813,368200000.0
2008-12-23 07:45:00,1.4813,1.4813,1.48015,1.48031,520200003.0
2008-12-23 08:00:00,1.4807,1.48225,1.48035,1.48225,629600000.0
2008-12-23 08:15:00,1.4824,1.48265,1.4816,1.48235,387000000.0
2008-12-23 08:30:00,1.48235,1.4841,1.48195,1.4823,598400000.0
2008-12-23 08:45:00,1.48235,1.48275,1.48145,1.48225,464600000.0
2008-12-23 09:00:00,1.48215,1.48305,1.4816,1.482,703600000.0
2008-12-23 09:15:00,1.482,1.48525,1.482,1.48345,1570504998.0
2008-12-23 09:30:00,1.4834,1.4846,1.4829,1.4846,1062500000.0
2008-12-23 09:45:00,1.4845,1.48475,1.4796,1.4832,1887400002.0
2008-12-23 10:00:00,1.4832,1.48505,1.48185,1.4843,1797400000.0
2008-12-23 10:15:00,1.4844,1.48675,1.48315,1.4851,2325000000.0
2008-12-23 10:30:00,1.4851,1.4897,1.48505,1.48675,2425000000.0
2008-12-23 10:45:00,1.48675,1.4872,1.4834,1.4842,3270600000.0
2008-12-23 11:00:00,1.4842,1.48515,1.48385,1.48465,2281900000.0
2008-12-23 11:15:00,1.48465,1.48485,1.48065,1.4814,3012900000.0
2008-12-23 11:30:00,1.4814,1.4816,1.47845,1.47975,2792600000.0
2008-12-23 11:45:00,1.47975,1.4823,1.4776,1.47985,2910200000.0
2008-12-23 12:00:00,1.4798,1.4808,1.4783,1.47955,2623500000.0
2008-12-23 12:15:00,1.47955,1.4801,1.478,1.4785,2830600001.0
2008-12-23 12:30:00,1.4785,1.48075,1.4781,1.47905,3233500000.0
2008-12-23 12:45:00,1.4791,1.47985,1.4756,1.4757,2509000000.0
2008-12-23 13:00:00,1.4757,1.4779,1.4753,1.4777,2577400000.0
2008-12-23 13:15:00,1.4777,1.48065,1.47705,1.47905,4117799999.0
2008-12-23 13:30:00,1.47895,1.48,1.4768,1.4783,3820124999.0
2008-12-23 13:45:00,1.47825,1.47935,1.47775,1.478,2130600000.0
2008-12-23 14:00:00,1.4778,1.4828,1.4775,1.4812,2810299996.0
2008-12-23 14:15:00,1.4814,1.4819,1.48015,1.4804,1617400000.0
2008-12-23 14:30:00,1.48045,1.48225,1.48035,1.48195,3451400000.0
2008-12-23 14:45:00,1.4819,1.48435,1.4819,1.48265,2721500000.0
2008-12-23 15:00:00,1.48275,1.4841,1.48075,1.481,2434800000.0
2008-12-23 15:15:00,1.481,1.48205,1.4807,1.48095,2418099999.0
2008-12-23 15:30:00,1.48095,1.4829,1.4809,1.4813,2892400000.0
2008-12-23 15:45:00,1.48135,1.4834,1.48045,1.4833,1941800000.0
2008-12-23 16:00:00,1.4831,1.4853,1.4818,1.4843,3853900000.0
2008-12-23 16:15:00,1.4843,1.48435,1.48215,1.4832,3759700000.0
2008-12-23 16:30:00,1.48335,1.48405,1.48135,1.4816,3306000000.0
2008-12-23 16:45:00,1.4816,1.4816,1.47935,1.4798,3855200001.0
2008-12-23 17:00:00,1.47995,1.4806,1.47885,1.4797,2207400000.0
2008-12-23 17:15:00,1.4798,1.4809,1.47915,1.4795,3079500000.0
2008-12-23 17:30:00,1.47955,1.47995,1.4754,1.47585,2846420000.0
2008-12-23 17:45:00,1.47605,1.4763,1.46855,1.4691,3516039999.0
2008-12-23 18:00:00,1.4691,1.47195,1.4691,1.4716,2804960000.0
2008-12-23 18:15:00,1.4716,1.47195,1.46695,1.4713,3472280001.0
2008-12-23 18:30:00,1.4713,1.47365,1.4711,1.47335,2168399999.0
2008-12-23 18:45:00,1.47335,1.4767,1.4727,1.476,2271500005.0
2008-12-23 19:00:00,1.47605,1.4774,1.4702,1.4709,2601420000.0
2008-12-23 19:15:00,1.4709,1.47205,1.4699,1.4707,2508660000.0
2008-12-23 19:30:00,1.4707,1.47145,1.47035,1.47045,1306800000.0
2008-12-23 19:45:00,1.47045,1.47065,1.46985,1.47015,1829999995.0
2008-12-23 20:00:00,1.47025,1.471,1.47015,1.4705,990800001.0
2008-12-23 20:15:00,1.4705,1.47185,1.47005,1.47165,575400000.0
2008-12-23 20:30:00,1.47165,1.47205,1.47095,1.472,544030000.0
2008-12-23 20:45:00,1.472,1.47405,1.47195,1.4736,1359200000.0
2008-12-23 21:00:00,1.4736,1.47545,1.4733,1.474,504800000.0
2008-12-23 21:15:00,1.474,1.4741,1.47355,1.47395,379800000.0
2008-12-23 21:30:00,1.47395,1.4743,1.4739,1.47415,396000000.0
2008-12-23 21:45:00,1.47415,1.4746,1.47305,1.4732,1064000000.0
2008-12-23 22:00:00,1.4733,1.47435,1.47305,1.47345,976200000.0
2008-12-23 22:15:00,1.4734,1.47425,1.47327,1.4736,625400000.0
2008-12-23 22:30:00,1.4736,1.47505,1.4736,1.47435,1267800000.0
2008-12-23 22:45:00,1.47435,1.479,1.47435,1.47465,1812500000.0
2008-12-23 23:00:00,1.47505,1.47885,1.47505,1.4779,1461400000.0
2008-12-23 23:15:00,1.4779,1.4779,1.4746,1.4753,672440000.0
2008-12-23 23:30:00,1.4753,1.4756,1.47255,1.47255,720600000.0
2008-12-23 23:45:00,1.47255,1.47325,1.4718,1.4721,350800000.0
2008-12-24 00:00:00,1.47225,1.47355,1.4722,1.4727,379600000.0
2008-12-24 00:15:00,1.4729,1.47365,1.4717,1.4733,429440000.0
2008-12-24 00:30:00,1.4732,1.47405,1.47255,1.47265,175000000.0
2008-12-24 00:45:00,1.4728,1.4729,1.4723,1.4725,416600000.0
2008-12-24 01:00:00,1.47255,1.47255,1.47082,1.472,447799991.0
2008-12-24 01:15:00,1.4719,1.4722,1.47115,1.47205,166200000.0
2008-12-24 01:30:00,1.47235,1.47435,1.4721,1.4721,235200000.0
2008-12-24 01:45:00,1.47225,1.4752,1.47165,1.4738,355600000.0
2008-12-24 02:00:00,1.4738,1.47515,1.4727,1.4743,272800000.0
2008-12-24 02:15:00,1.47455,1.47525,1.4739,1.4749,99400000.0
2008-12-24 02:30:00,1.4749,1.4753,1.47395,1.4743,290800000.0
2008-12-24 02:45:00,1.4743,1.4755,1.4735,1.47385,553000000.0
2008-12-24 03:00:00,1.47385,1.47485,1.4734,1.4747,630000000.0
2008-12-24 03:15:00,1.4747,1.47505,1.474,1.4747,528400000.0
2008-12-24 03:30:00,1.47455,1.4768,1.47411,1.476,692700000.0
2008-12-24 03:45:00,1.476,1.4765,1.47545,1.47635,388200000.0
2008-12-24 04:00:00,1.47625,1.47715,1.47605,1.4763,341000000.0
2008-12-24 04:15:00,1.4763,1.47675,1.47612,1.47645,335600000.0
2008-12-24 04:30:00,1.47645,1.4786,1.47597,1.4786,402600000.0
2008-12-24 04:45:00,1.47855,1.4795,1.47785,1.47816,1027200000.0
2008-12-24 05:00:00,1.4785,1.4785,1.477,1.47775,566600000.0
2008-12-24 05:15:00,1.47775,1.47795,1.4772,1.47785,342200000.0
2008-12-24 05:30:00,1.47785,1.47885,1.4774,1.47825,567800000.0
2008-12-24 05:45:00,1.47825,1.47855,1.4769,1.4772,917000000.0
2008-12-24 06:00:00,1.47708,1.47815,1.47683,1.4774,431600000.0
2008-12-24 06:15:00,1.47735,1.47785,1.47686,1.4777,198400000.0
2008-12-24 06:30:00,1.47765,1.4777,1.47745,1.47765,157800000.0
2008-12-24 06:45:00,1.47765,1.4778,1.47716,1.47775,154000000.0
2008-12-24 07:00:00,1.47775,1.47795,1.4768,1.47685,218800000.0
2008-12-24 07:15:00,1.4768,1.4782,1.4766,1.47675,345600000.0
2008-12-24 07:30:00,1.4771,1.47805,1.47666,1.4772,352000000.0
2008-12-24 07:45:00,1.4771,1.47755,1.47656,1.4771,399800000.0
2008-12-24 08:00:00,1.47735,1.4797,1.47695,1.4795,581800000.0
2008-12-24 08:15:00,1.47935,1.48045,1.47835,1.47915,473000000.0
2008-12-24 08:30:00,1.4791,1.4801,1.4788,1.4796,566800000.0
2008-12-24 08:45:00,1.4796,1.48005,1.4788,1.47895,684800000.0
2008-12-24 09:00:00,1.47895,1.479,1.47625,1.47695,651800000.0
2008-12-24 09:15:00,1.47695,1.47955,1.47695,1.47945,438650000.0
2008-12-24 09:30:00,1.47945,1.4795,1.4767,1.47685,1426400000.0
2008-12-24 09:45:00,1.4768,1.4787,1.47595,1.47835,2027100008.0
2008-12-24 10:00:00,1.47835,1.4793,1.4756,1.4756,1571080000.0
2008-12-24 10:15:00,1.4755,1.47635,1.47355,1.47445,1711040000.0
2008-12-24 10:30:00,1.47425,1.4752,1.474,1.47465,1180280000.0
2008-12-24 10:45:00,1.47465,1.47705,1.4722,1.47235,1649599998.0
2008-12-24 11:00:00,1.47235,1.4747,1.47235,1.4732,1425860000.0
2008-12-24 11:15:00,1.4732,1.4738,1.47135,1.47355,2213440000.0
2008-12-24 11:30:00,1.47355,1.47625,1.4727,1.4762,1180780000.0
2008-12-24 11:45:00,1.4762,1.4789,1.4742,1.47645,1816940000.0
2008-12-24 12:00:00,1.47645,1.4778,1.4726,1.4728,1923800000.0
2008-12-24 12:15:00,1.4727,1.4727,1.46865,1.4695,1851320000.0
2008-12-24 12:30:00,1.4695,1.4731,1.4689,1.4695,1491880000.0
2008-12-24 12:45:00,1.4695,1.471,1.46565,1.4706,2171880000.0
2008-12-24 13:00:00,1.47065,1.47255,1.4687,1.47045,2946929998.0
2008-12-24 13:15:00,1.47045,1.47245,1.4689,1.4711,2611600000.0
2008-12-24 13:30:00,1.4711,1.47395,1.4702,1.47395,1421800000.0
2008-12-24 13:45:00,1.47395,1.47805,1.4728,1.4757,2638000000.0
2008-12-24 14:00:00,1.4758,1.47645,1.47385,1.47415,1773290000.0
2008-12-24 14:15:00,1.47415,1.4767,1.4723,1.4767,2624000000.0
2008-12-24 14:30:00,1.4765,1.4765,1.4692,1.4698,1502599999.0
2008-12-24 14:45:00,1.4698,1.4731,1.4695,1.4729,1528000000.0
2008-12-24 15:00:00,1.4729,1.4757,1.4704,1.4753,1212800000.0
2008-12-24 15:15:00,1.4755,1.47765,1.47445,1.47725,1314599999.0
2008-12-24 15:30:00,1.47745,1.47805,1.4752,1.4767,1456400000.0
2008-12-24 15:45:00,1.47675,1.477,1.47545,1.47565,1155400008.0
2008-12-24 16:00:00,1.47565,1.47585,1.4726,1.47445,2034900000.0
2008-12-24 16:15:00,1.47455,1.4771,1.47415,1.47585,1770000000.0
2008-12-24 16:30:00,1.4759,1.47755,1.4735,1.47705,2221400000.0
2008-12-24 16:45:00,1.47705,1.4775,1.4732,1.4732,1221600000.0
2008-12-24 17:00:00,1.4733,1.475,1.47165,1.4729,1958800000.0
2008-12-24 17:15:00,1.47285,1.4738,1.4727,1.47375,1010200000.0
2008-12-24 17:30:00,1.47385,1.47745,1.4736,1.47645,1336400000.0
2008-12-24 17:45:00,1.4766,1.47755,1.47165,1.47205,1224800000.0
2008-12-24 18:00:00,1.47195,1.47445,1.4716,1.4743,605200000.0
2008-12-24 18:15:00,1.4742,1.47435,1.4675,1.46795,1929500013.0
2008-12-24 18:30:00,1.4681,1.47015,1.46605,1.4666,2077320000.0
2008-12-24 18:45:00,1.4666,1.4678,1.4661,1.4668,616200000.0
2008-12-24 19:00:00,1.4668,1.4684,1.4658,1.4684,974400000.0
2008-12-24 19:15:00,1.46845,1.46865,1.46735,1.46735,924500000.0
2008-12-24 19:30:00,1.46735,1.4685,1.46715,1.4675,1172600000.0
2008-12-24 19:45:00,1.4676,1.4704,1.4676,1.4679,1363200000.0
2008-12-24 20:00:00,1.46785,1.4726,1.46775,1.47165,1133300000.0
2008-12-24 20:15:00,1.47165,1.4729,1.4694,1.47015,1014040000.0
2008-12-24 20:30:00,1.4704,1.4721,1.47005,1.4717,500000000.0
2008-12-24 20:45:00,1.4717,1.47235,1.47074,1.47075,470600000.0
2008-12-24 21:00:00,1.47105,1.47168,1.46885,1.47009,345000000.0
2008-12-24 21:15:00,1.47005,1.47015,1.46825,1.46843,316000000.0
2008-12-24 21:30:00,1.46865,1.4692,1.46808,1.46875,172000000.0
2008-12-24 21:45:00,1.4689,1.4758,1.4689,1.4747,558400000.0
2008-12-24 22:00:00,1.4747,1.47675,1.47415,1.4761,296800000.0
2008-12-24 22:15:00,1.47595,1.4768,1.47542,1.47578,339200000.0
2008-12-24 22:30:00,1.47645,1.4769,1.47565,1.47605,230800000.0
2008-12-24 22:45:00,1.47586,1.4767,1.47562,1.4761,209200000.0
2008-12-24 23:00:00,1.47592,1.47609,1.4739,1.4756,495400000.0
2008-12-24 23:15:00,1.4744,1.47595,1.47285,1.474,317000000.0
2008-12-24 23:30:00,1.47415,1.47415,1.47165,1.47179,308000000.0
2008-12-24 23:45:00,1.47177,1.4727,1.4716,1.4723,394200000.0
2008-12-25 00:00:00,1.47272,1.47465,1.47269,1.47465,609800000.0
2008-12-25 00:15:00,1.47403,1.47425,1.47225,1.47351,425000000.0
2008-12-25 00:30:00,1.4734,1.4736,1.47311,1.4733,367200000.0
2008-12-25 00:45:00,1.47336,1.47357,1.47173,1.47222,362400000.0
2008-12-25 01:00:00,1.47191,1.47308,1.47166,1.47305,306000000.0
2008-12-25 01:15:00,1.47254,1.47358,1.47223,1.47358,106000000.0
2008-12-25 01:30:00,1.47262,1.47313,1.47192,1.47269,353800000.0
2008-12-25 01:45:00,1.47252,1.47303,1.47215,1.47272,263400000.0
2008-12-25 02:00:00,1.4727,1.47294,1.47174,1.47223,410399999.0
2008-12-25 02:15:00,1.47209,1.47365,1.47167,1.47278,452399998.0
2008-12-25 02:30:00,1.4727,1.47315,1.47213,1.47305,250199999.0
2008-12-25 02:45:00,1.47301,1.47477,1.47284,1.47418,299399999.0
2008-12-25 03:00:00,1.47417,1.47417,1.47256,1.47323,288999998.0
2008-12-25 03:15:00,1.47313,1.47388,1.47254,1.47272,215199999.0
2008-12-25 03:30:00,1.47302,1.47381,1.47249,1.47366,420880000.0
2008-12-25 03:45:00,1.47355,1.47391,1.47291,1.47332,282120000.0
2008-12-25 04:00:00,1.47276,1.47333,1.47194,1.47262,564320000.0
2008-12-25 04:15:00,1.47251,1.47277,1.47218,1.47238,833840000.0
2008-12-25 04:30:00,1.47234,1.47258,1.47142,1.47169,613960000.0
2008-12-25 04:45:00,1.47157,1.47278,1.47152,1.47245,1260640000.0
2008-12-25 05:00:00,1.47212,1.47428,1.47197,1.4738,1646580000.0
2008-12-25 05:15:00,1.47369,1.47422,1.47278,1.47333,1145200002.0
2008-12-25 05:30:00,1.47328,1.47387,1.47278,1.47278,488500000.0
2008-12-25 05:45:00,1.47305,1.4738,1.47206,1.47337,1020000000.0
2008-12-25 06:00:00,1.47351,1.47451,1.47282,1.47378,809000000.0
2008-12-25 06:15:00,1.47369,1.47434,1.47281,1.47306,470000000.0
2008-12-25 06:30:00,1.47295,1.47316,1.47247,1.47294,385200000.0
2008-12-25 06:45:00,1.47291,1.47353,1.47179,1.4728,560099999.0
2008-12-25 07:00:00,1.47302,1.47337,1.47212,1.47252,1264400000.0
2008-12-25 07:15:00,1.47245,1.47341,1.47195,1.47232,739900000.0
2008-12-25 07:30:00,1.47238,1.47447,1.47162,1.47316,535400000.0
2008-12-25 07:45:00,1.47294,1.47496,1.47227,1.4741,656000000.0
2008-12-25 08:00:00,1.47435,1.47452,1.47031,1.47203,975599999.0
2008-12-25 08:15:00,1.47215,1.47285,1.4719,1.47273,995500000.0
2008-12-25 08:30:00,1.47275,1.47548,1.4726,1.47463,1948700000.0
2008-12-25 08:45:00,1.47473,1.4753,1.4741,1.475,2831380000.0
2008-12-25 09:00:00,1.47535,1.47538,1.47337,1.47393,2139280000.0
2008-12-25 09:15:00,1.47361,1.47395,1.47215,1.47248,2586879999.0
2008-12-25 09:30:00,1.47283,1.47308,1.47246,1.47265,3538440001.0
2008-12-25 09:45:00,1.47204,1.47297,1.47186,1.47256,3415570001.0
2008-12-25 10:00:00,1.47313,1.47388,1.47306,1.47323,3637380000.0
2008-12-25 10:15:00,1.47324,1.47354,1.47301,1.47324,4061199999.0
2008-12-25 10:30:00,1.47328,1.47352,1.47302,1.47312,2952230000.0
2008-12-25 10:45:00,1.4732,1.47358,1.47303,1.47325,2874580001.0
2008-12-25 11:00:00,1.4733,1.47357,1.47294,1.4734,2825800000.0
2008-12-25 11:15:00,1.47345,1.47353,1.47314,1.47324,3327100001.0
2008-12-25 11:30:00,1.47317,1.47351,1.47305,1.47338,3062100000.0
2008-12-25 11:45:00,1.47335,1.47352,1.47304,1.4734,3593300000.0
2008-12-25 12:00:00,1.47338,1.4748,1.47317,1.47437,2355800000.0
2008-12-25 12:15:00,1.47437,1.47466,1.47424,1.47435,2526300000.0
2008-12-25 12:30:00,1.4744,1.47469,1.47422,1.47455,2354099999.0
2008-12-25 12:45:00,1.47445,1.47464,1.4742,1.47444,2439599999.0
2008-12-25 13:00:00,1.47447,1.47466,1.47422,1.47451,2432099999.0
2008-12-25 13:15:00,1.47449,1.47471,1.47424,1.47455,3393300000.0
2008-12-25 13:30:00,1.47449,1.47466,1.47423,1.47446,2050899999.0
2008-12-25 13:45:00,1.47451,1.47468,1.47389,1.4746,2420500000.0
2008-12-25 14:00:00,1.4746,1.47469,1.47419,1.47454,2430500000.0
2008-12-25 14:15:00,1.47459,1.47493,1.47424,1.47473,3462550000.0
2008-12-25 14:30:00,1.47478,1.47488,1.4691,1.46945,3686699998.0
2008-12-25 14:45:00,1.47005,1.47326,1.46916,1.46925,2863500000.0
2008-12-25 15:00:00,1.46942,1.4717,1.46886,1.46928,2706500001.0
2008-12-25 15:15:00,1.47119,1.47124,1.46893,1.46927,2922800000.0
2008-12-25 15:30:00,1.46907,1.46946,1.46865,1.46867,2405000001.0
2008-12-25 15:45:00,1.46868,1.46902,1.46457,1.46857,2829700000.0
2008-12-25 16:00:00,1.46795,1.46855,1.46435,1.46837,3325600000.0
2008-12-25 16:15:00,1.46838,1.46849,1.4644,1.46763,2700900000.0
2008-12-25 16:30:00,1.46697,1.46788,1.46442,1.46759,2476000000.0
2008-12-25 16:45:00,1.46753,1.46783,1.46445,1.46681,2200999998.0
2008-12-25 17:00:00,1.46628,1.46654,1.4644,1.46645,2481174999.0
2008-12-25 17:15:00,1.46641,1.46658,1.46437,1.46483,2731599999.0
2008-12-25 17:30:00,1.46475,1.46488,1.46442,1.46465,2388900000.0
2008-12-25 17:45:00,1.46468,1.46499,1.4645,1.46478,2220099999.0
2008-12-25 18:00:00,1.46485,1.46494,1.46422,1.46483,1954100002.0
2008-12-25 18:15:00,1.46487,1.46497,1.46448,1.46473,1232000000.0
2008-12-25 18:30:00,1.46475,1.46501,1.46446,1.46471,1233100000.0
2008-12-25 18:45:00,1.46471,1.46494,1.46451,1.46473,663200000.0
2008-12-25 19:00:00,1.46471,1.46489,1.46413,1.46437,586600000.0
2008-12-25 19:15:00,1.46458,1.46481,1.46432,1.46443,575200000.0
2008-12-25 19:30:00,1.46445,1.46463,1.46417,1.46432,321400000.0
2008-12-25 19:45:00,1.46429,1.46485,1.46429,1.46465,697200000.0
2008-12-25 20:00:00,1.46459,1.46476,1.46444,1.4646,234600000.0
2008-12-25 20:15:00,1.46459,1.46689,1.46441,1.46689,305000000.0
2008-12-25 20:30:00,1.46741,1.49709,1.46514,1.49709,317200000.0
2008-12-25 20:45:00,1.49649,1.49649,1.46665,1.46705,827400000.0
2008-12-25 21:00:00,1.46772,1.47609,1.46679,1.46739,437000000.0
2008-12-25 21:15:00,1.46733,1.46974,1.46716,1.46811,604000000.0
2008-12-25 21:30:00,1.46871,1.48059,1.46871,1.47097,410000000.0
2008-12-25 21:45:00,1.47098,1.47775,1.4707,1.47101,295600000.0
2008-12-25 22:00:00,1.47161,1.47747,1.47111,1.47218,305200000.0
2008-12-25 22:15:00,1.47219,1.47509,1.47192,1.47211,388400000.0
2008-12-25 22:30:00,1.47261,1.48705,1.47187,1.47272,293200000.0
2008-12-25 22:45:00,1.47275,1.47484,1.47239,1.47262,221000000.0
2008-12-25 23:00:00,1.47314,1.48153,1.47249,1.47284,515200000.0
2008-12-25 23:15:00,1.47289,1.4737,1.47279,1.47287,191600000.0
2008-12-25 23:30:00,1.47354,1.4784,1.47279,1.47306,336600000.0
2008-12-25 23:45:00,1.47294,1.47412,1.47284,1.47331,362800000.0
2008-12-26 00:00:00,1.47386,1.49505,1.47319,1.477,513400000.0
2008-12-26 00:15:00,1.4761,1.4763,1.47297,1.47488,363000000.0
2008-12-26 00:30:00,1.47483,1.47497,1.47357,1.47375,303600000.0
2008-12-26 00:45:00,1.47345,1.47412,1.47322,1.47352,350400000.0
2008-12-26 01:00:00,1.47365,1.47388,1.47299,1.4736,215000000.0
2008-12-26 01:15:00,1.47349,1.4737,1.47284,1.47309,317600000.0
2008-12-26 01:30:00,1.47355,1.47447,1.47275,1.4737,167400000.0
2008-12-26 01:45:00,1.47398,1.47577,1.47347,1.4744,162400000.0
2008-12-26 02:00:00,1.4736,1.475,1.47302,1.47388,267800000.0
2008-12-26 02:15:00,1.474,1.4746,1.4736,1.474,130400000.0
2008-12-26 02:30:00,1.474,1.4754,1.47332,1.4746,227800000.0
2008-12-26 02:45:00,1.4746,1.4748,1.4715,1.4723,164800000.0
2008-12-26 03:00:00,1.47238,1.4731,1.47155,1.47305,312800000.0
2008-12-26 03:15:00,1.473,1.473,1.4713,1.47213,253800000.0
2008-12-26 03:30:00,1.4722,1.47365,1.47145,1.4732,140800000.0
2008-12-26 03:45:00,1.47355,1.47368,1.4728,1.4733,191600000.0
2008-12-26 04:00:00,1.4733,1.4737,1.47306,1.47345,85600000.0
2008-12-26 04:15:00,1.47362,1.4741,1.47322,1.47385,400800000.0
2008-12-26 04:30:00,1.47405,1.475,1.47377,1.47377,161000000.0
2008-12-26 04:45:00,1.47408,1.4746,1.4738,1.4738,916200000.0
2008-12-26 05:00:00,1.47416,1.47525,1.4736,1.47483,979400000.0
2008-12-26 05:15:00,1.47375,1.47506,1.4735,1.47488,458000000.0
2008-12-26 05:30:00,1.47508,1.476,1.47405,1.47595,504800000.0
2008-12-26 05:45:00,1.47595,1.4775,1.4754,1.4771,820400000.0
2008-12-26 06:00:00,1.477,1.47777,1.47685,1.47715,715000000.0
2008-12-26 06:15:00,1.4772,1.47775,1.47692,1.4774,125800000.0
2008-12-26 06:30:00,1.4774,1.4774,1.47683,1.4774,193600000.0
2008-12-26 06:45:00,1.47742,1.47742,1.4768,1.4774,76800000.0
2008-12-26 07:00:00,1.4774,1.4776,1.47664,1.4774,358800000.0
2008-12-26 07:15:00,1.4776,1.47778,1.47733,1.47759,265800000.0
2008-12-26 07:30:00,1.4775,1.47765,1.47675,1.47722,411800000.0
2008-12-26 07:45:00,1.47723,1.4779,1.47675,1.47675,237400000.0
2008-12-26 08:00:00,1.4769,1.479,1.4769,1.4781,570200000.0
2008-12-26 08:15:00,1.4781,1.4791,1.47763,1.479,301200000.0
2008-12-26 08:30:00,1.47919,1.47919,1.47145,1.475,562400000.0
2008-12-26 08:45:00,1.475,1.4769,1.47435,1.47645,144650000.0
2008-12-26 09:00:00,1.4766,1.4766,1.47575,1.47635,196400000.0
2008-12-26 09:15:00,1.47645,1.47712,1.47557,1.4767,619399999.0
2008-12-26 09:30:00,1.4767,1.47685,1.4757,1.47655,798880000.0
2008-12-26 09:45:00,1.47624,1.47735,1.47585,1.47695,1653760000.0
2008-12-26 10:00:00,1.4773,1.4773,1.4752,1.4753,875000000.0
2008-12-26 10:15:00,1.4755,1.4765,1.47525,1.4763,603600000.0
2008-12-26 10:30:00,1.4762,1.47655,1.47501,1.47582,950000000.0
2008-12-26 10:45:00,1.4757,1.476,1.47215,1.47215,691000003.0
2008-12-26 11:00:00,1.47225,1.47405,1.4709,1.47235,1121400000.0
2008-12-26 11:15:00,1.47229,1.47355,1.47221,1.47345,1063000001.0
2008-12-26 11:30:00,1.4733,1.47356,1.47305,1.47329,1889800000.0
2008-12-26 11:45:00,1.47337,1.47365,1.473,1.47332,2593200000.0
2008-12-26 12:00:00,1.47338,1.47352,1.473,1.47332,1518400000.0
2008-12-26 12:15:00,1.4734,1.47355,1.47249,1.47275,1644599998.0
2008-12-26 12:30:00,1.47247,1.473,1.47229,1.473,1400200000.0
2008-12-26 12:45:00,1.47288,1.4799,1.47275,1.4745,1342900000.0
2008-12-26 13:00:00,1.4746,1.4759,1.47385,1.47405,728400000.0
2008-12-26 13:15:00,1.47405,1.47425,1.4722,1.47395,409200000.0
2008-12-26 13:30:00,1.474,1.47425,1.4717,1.4725,771999991.0
2008-12-26 13:45:00,1.47189,1.4724,1.4711,1.4715,1118699991.0
2008-12-26 14:00:00,1.4715,1.47255,1.4715,1.4724,1117199982.0
2008-12-26 14:15:00,1.4724,1.4726,1.47215,1.4726,1134399990.0
2008-12-26 14:30:00,1.4726,1.4726,1.47195,1.4722,609000001.0
2008-12-26 14:45:00,1.4722,1.4725,1.47195,1.4724,577000001.0
2008-12-26 15:00:00,1.47235,1.4759,1.4722,1.4756,854000000.0
2008-12-26 15:15:00,1.4756,1.4756,1.47365,1.47395,1500300000.0
2008-12-26 15:30:00,1.47395,1.4748,1.4735,1.47395,1024800000.0
2008-12-26 15:45:00,1.47395,1.4748,1.4736,1.47385,588800000.0
2008-12-26 16:00:00,1.47385,1.47435,1.4711,1.4714,783400000.0
2008-12-26 16:15:00,1.4714,1.4714,1.47025,1.47035,601400000.0
2008-12-26 16:30:00,1.4704,1.4709,1.46965,1.4702,771400000.0
2008-12-26 16:45:00,1.47005,1.4704,1.4698,1.46995,404200000.0
2008-12-26 17:00:00,1.47,1.47055,1.46975,1.4705,540400000.0
2008-12-26 17:15:00,1.4705,1.4716,1.47045,1.47065,630800000.0
2008-12-26 17:30:00,1.47075,1.47185,1.4698,1.47185,600800000.0
2008-12-26 17:45:00,1.47185,1.47185,1.47019,1.4709,613000000.0
2008-12-26 18:00:00,1.4709,1.4709,1.4677,1.46795,794000000.0
2008-12-26 18:15:00,1.46795,1.46875,1.46775,1.46805,538800000.0
2008-12-26 18:30:00,1.4682,1.46965,1.46795,1.4691,482000000.0
2008-12-26 18:45:00,1.4691,1.46945,1.46905,1.46925,297800000.0
2008-12-26 19:00:00,1.46925,1.47015,1.46885,1.46925,596800000.0
2008-12-26 19:15:00,1.46925,1.46985,1.46858,1.46965,344800000.0
2008-12-26 19:30:00,1.46965,1.47025,1.46945,1.47005,178400000.0
2008-12-26 19:45:00,1.47005,1.47005,1.46745,1.4675,246600000.0
2008-12-26 20:00:00,1.4675,1.4677,1.4658,1.46625,654600000.0
2008-12-26 20:15:00,1.46635,1.46765,1.4661,1.4675,270800000.0
2008-12-26 20:30:00,1.4675,1.46785,1.46735,1.4675,210000000.0
2008-12-26 20:45:00,1.4675,1.4704,1.4675,1.47025,414200000.0
2008-12-26 21:00:00,1.4703,1.4703,1.4696,1.4696,241800000.0
2008-12-26 21:15:00,1.4697,1.4709,1.46923,1.4708,144600000.0
2008-12-26 21:30:00,1.4709,1.4714,1.4707,1.471,292000000.0
2008-12-26 21:45:00,1.47095,1.47125,1.46725,1.46765,865900000.0
2008-12-26 22:00:00,1.46765,1.4688,1.4659,1.4661,676400000.0
2008-12-26 22:15:00,1.4661,1.46995,1.46595,1.46955,662600000.0
2008-12-26 22:30:00,1.4698,1.47035,1.46635,1.467,546700000.0
2008-12-26 22:45:00,1.467,1.46795,1.46485,1.4652,475800000.0
2008-12-26 23:00:00,1.4651,1.46525,1.46457,1.4647,318400000.0
2008-12-26 23:15:00,1.4647,1.46487,1.45945,1.45945,759000002.0
2008-12-26 23:30:00,1.4596,1.461,1.4572,1.45915,807200000.0
2008-12-26 23:45:00,1.4593,1.46505,1.45585,1.45585,505200000.0
2008-12-29 00:00:00,1.4654,1.4664,1.4653,1.4653,176800000.0
2008-12-29 00:15:00,1.4654,1.4661,1.4646,1.4659,176800000.0
2008-12-29 00:30:00,1.4658,1.4671,1.4656,1.4658,176800000.0
2008-12-29 00:45:00,1.4659,1.4664,1.4655,1.4658,149600000.0
2008-12-29 01:00:00,1.4657,1.4672,1.4656,1.4671,136000000.0
2008-12-29 01:15:00,1.467,1.471,1.4665,1.4705,204000000.0
2008-12-29 01:30:00,1.4704,1.4707,1.469,1.4691,190400000.0
2008-12-29 01:45:00,1.4692,1.4702,1.4687,1.4693,190400000.0
2008-12-29 02:00:00,1.4656,1.46735,1.46545,1.46712,324000000.0
2008-12-29 02:15:00,1.4671,1.47115,1.4671,1.4708,384600000.0
2008-12-29 02:30:00,1.4708,1.4708,1.4688,1.46915,351800000.0
2008-12-29 02:45:00,1.46915,1.4704,1.4689,1.46965,1228400000.0
2008-12-29 03:00:00,1.46965,1.472,1.4693,1.4711,1135000000.0
2008-12-29 03:15:00,1.47125,1.4715,1.47,1.47095,456500000.0
2008-12-29 03:30:00,1.4712,1.4725,1.47095,1.47135,577400000.0
2008-12-29 03:45:00,1.47135,1.4727,1.4713,1.47225,578400000.0
2008-12-29 04:00:00,1.47235,1.47295,1.4715,1.4721,716600000.0
2008-12-29 04:15:00,1.4721,1.4721,1.47019,1.47045,1140000000.0
2008-12-29 04:30:00,1.47045,1.47105,1.46865,1.469,1102600000.0
2008-12-29 04:45:00,1.4687,1.46975,1.46865,1.46925,1691800000.0
2008-12-29 05:00:00,1.46865,1.46955,1.4684,1.469,625600000.0
2008-12-29 05:15:00,1.469,1.46925,1.4682,1.4682,722000000.0
2008-12-29 05:30:00,1.4683,1.46955,1.46795,1.4695,446400000.0
2008-12-29 05:45:00,1.4695,1.4703,1.46905,1.4693,751600001.0
2008-12-29 06:00:00,1.4693,1.46955,1.4688,1.4691,742000000.0
2008-12-29 06:15:00,1.46879,1.4695,1.4687,1.46935,623800000.0
2008-12-29 06:30:00,1.46935,1.46935,1.46645,1.46725,984400000.0
2008-12-29 06:45:00,1.46725,1.46725,1.46465,1.4648,1317400000.0
2008-12-29 07:00:00,1.4648,1.4669,1.4648,1.4663,540000000.0
2008-12-29 07:15:00,1.46635,1.467,1.4659,1.4667,511400000.0
2008-12-29 07:30:00,1.46625,1.46825,1.46625,1.467,1415600000.0
2008-12-29 07:45:00,1.467,1.46975,1.4662,1.46835,953000000.0
2008-12-29 08:00:00,1.4684,1.4697,1.46735,1.46945,1127400000.0
2008-12-29 08:15:00,1.4695,1.47,1.469,1.4697,1609799997.0
2008-12-29 08:30:00,1.46985,1.47055,1.4693,1.47015,1180600000.0
2008-12-29 08:45:00,1.4702,1.471,1.4699,1.4701,1122600003.0
2008-12-29 09:00:00,1.4701,1.47275,1.46835,1.4717,2251199998.0
2008-12-29 09:15:00,1.4717,1.4735,1.4712,1.4712,1282600000.0
2008-12-29 09:30:00,1.4713,1.4751,1.4701,1.47475,2942999990.0
2008-12-29 09:45:00,1.47475,1.477,1.4732,1.4762,2853800002.0
2008-12-29 10:00:00,1.4763,1.47665,1.4735,1.47465,1808099999.0
2008-12-29 10:15:00,1.47425,1.4755,1.4724,1.47245,2297600000.0
2008-12-29 10:30:00,1.4724,1.47325,1.4702,1.47025,2201100000.0
2008-12-29 10:45:00,1.4703,1.4713,1.4679,1.4697,2403200000.0
2008-12-29 11:00:00,1.4697,1.4712,1.467,1.46735,3096900000.0
2008-12-29 11:15:00,1.46725,1.46875,1.46655,1.46825,2424800000.0
2008-12-29 11:30:00,1.4682,1.47025,1.4673,1.47005,2115600003.0
2008-12-29 11:45:00,1.47005,1.47025,1.4677,1.46925,2381000002.0
2008-12-29 12:00:00,1.4691,1.47005,1.4689,1.4689,2127200000.0
2008-12-29 12:15:00,1.4689,1.46895,1.46435,1.46585,3508400000.0
2008-12-29 12:30:00,1.46585,1.46755,1.4641,1.4664,2963199997.0
2008-12-29 12:45:00,1.4664,1.47,1.46435,1.4696,2783100001.0
2008-12-29 13:00:00,1.46965,1.4698,1.466,1.4673,2782200000.0
2008-12-29 13:15:00,1.4674,1.4693,1.46625,1.4679,3333600000.0
2008-12-29 13:30:00,1.4679,1.46885,1.465,1.46625,2517200000.0
2008-12-29 13:45:00,1.4662,1.4675,1.46535,1.46665,3541400000.0
2008-12-29 14:00:00,1.4664,1.46845,1.46615,1.46725,2279000000.0
2008-12-29 14:15:00,1.46725,1.4673,1.4639,1.4641,3051800000.0
2008-12-29 14:30:00,1.46405,1.46445,1.4595,1.463,2959600000.0
2008-12-29 14:45:00,1.4632,1.46325,1.4602,1.4613,2815000001.0
2008-12-29 15:00:00,1.4613,1.46205,1.4584,1.45855,3883800000.0
2008-12-29 15:15:00,1.45855,1.46105,1.45705,1.46045,3007600000.0
2008-12-29 15:30:00,1.46045,1.46135,1.4597,1.4612,2591400000.0
2008-12-29 15:45:00,1.4612,1.46205,1.45895,1.46005,2554899997.0
2008-12-29 16:00:00,1.46,1.4616,1.4592,1.46115,2895299999.0
2008-12-29 16:15:00,1.46115,1.463,1.46025,1.46235,2914100004.0
2008-12-29 16:30:00,1.46225,1.46355,1.45975,1.4615,3317200000.0
2008-12-29 16:45:00,1.46155,1.4632,1.4601,1.4619,2980600005.0
2008-12-29 17:00:00,1.46205,1.4636,1.46145,1.4621,3890400000.0
2008-12-29 17:15:00,1.4621,1.46265,1.4553,1.4587,3546300001.0
2008-12-29 17:30:00,1.4587,1.45935,1.45665,1.45845,3704600000.0
2008-12-29 17:45:00,1.45845,1.45985,1.4557,1.4557,3486500000.0
2008-12-29 18:00:00,1.45575,1.4588,1.45525,1.45805,2459100000.0
2008-12-29 18:15:00,1.45805,1.4586,1.4556,1.45745,1952400000.0
2008-12-29 18:30:00,1.45745,1.4586,1.45525,1.4586,1997900000.0
2008-12-29 18:45:00,1.4588,1.4594,1.45675,1.4588,2140500000.0
2008-12-29 19:00:00,1.4588,1.45895,1.4565,1.4569,1697000000.0
2008-12-29 19:15:00,1.4569,1.45785,1.45635,1.45705,1904200000.0
2008-12-29 19:30:00,1.457,1.4575,1.4569,1.45725,1175800000.0
2008-12-29 19:45:00,1.45725,1.4575,1.45465,1.4549,1177400000.0
2008-12-29 20:00:00,1.4549,1.4549,1.4495,1.45025,2706800000.0
2008-12-29 20:15:00,1.45025,1.45555,1.45025,1.45255,1937200000.0
2008-12-29 20:30:00,1.4525,1.4529,1.4491,1.4491,2376400000.0
2008-12-29 20:45:00,1.4491,1.4495,1.4451,1.44695,3179000000.0
2008-12-29 21:00:00,1.44695,1.45035,1.4454,1.4483,3263200000.0
2008-12-29 21:15:00,1.4484,1.455,1.448,1.454,2280500000.0
2008-12-29 21:30:00,1.45395,1.4581,1.4536,1.4569,2551800000.0
2008-12-29 21:45:00,1.4569,1.45725,1.45315,1.4554,3271600000.0
2008-12-29 22:00:00,1.4553,1.4554,1.453,1.4536,2043600000.0
2008-12-29 22:15:00,1.45335,1.45475,1.45135,1.45205,1988000000.0
2008-12-29 22:30:00,1.45275,1.45425,1.45045,1.4521,2665000000.0
2008-12-29 22:45:00,1.4521,1.45235,1.44875,1.4489,1933400000.0
2008-12-29 23:00:00,1.4489,1.44995,1.44545,1.4491,1428800000.0
2008-12-29 23:15:00,1.44893,1.4493,1.4453,1.4458,1083000000.0
2008-12-29 23:30:00,1.4458,1.44645,1.44325,1.44425,1393400000.0
2008-12-29 23:45:00,1.44425,1.4445,1.4379,1.4392,1939400000.0
2008-12-30 00:00:00,1.43875,1.4415,1.43875,1.44021,590400000.0
2008-12-30 00:15:00,1.4409,1.44125,1.4399,1.4406,707600000.0
2008-12-30 00:30:00,1.4406,1.44115,1.4395,1.4402,471600000.0
2008-12-30 00:45:00,1.44035,1.442,1.4399,1.44145,591400000.0
2008-12-30 01:00:00,1.44155,1.4433,1.44085,1.44315,771400000.0
2008-12-30 01:15:00,1.44315,1.4458,1.44235,1.44515,1296800000.0
2008-12-30 01:30:00,1.44497,1.44545,1.4441,1.4441,760800000.0
2008-12-30 01:45:00,1.44425,1.44835,1.4434,1.4455,931400000.0
2008-12-30 02:00:00,1.4455,1.44912,1.4455,1.44615,734000000.0
2008-12-30 02:15:00,1.4461,1.44845,1.4452,1.44845,961600000.0
2008-12-30 02:30:00,1.4484,1.4494,1.4477,1.44875,1036800000.0
2008-12-30 02:45:00,1.4487,1.44985,1.4465,1.4476,985400000.0
2008-12-30 03:00:00,1.4476,1.45245,1.44705,1.45245,699200000.0
2008-12-30 03:15:00,1.4528,1.4537,1.45005,1.4534,1254400000.0
2008-12-30 03:30:00,1.4533,1.45405,1.4519,1.452,1279800000.0
2008-12-30 03:45:00,1.45165,1.452,1.45024,1.4503,923500000.0
2008-12-30 04:00:00,1.45035,1.4518,1.44895,1.449,529200000.0
2008-12-30 04:15:00,1.44925,1.45015,1.4491,1.45005,888400000.0
2008-12-30 04:30:00,1.45025,1.4507,1.44904,1.44925,319000000.0
2008-12-30 04:45:00,1.44906,1.44955,1.4488,1.44925,333200000.0
2008-12-30 05:00:00,1.44909,1.45005,1.4486,1.44979,671400000.0
2008-12-30 05:15:00,1.44995,1.45045,1.44986,1.45035,256400000.0
2008-12-30 05:30:00,1.4504,1.4512,1.45,1.4508,291600000.0
2008-12-30 05:45:00,1.4509,1.4516,1.45073,1.45125,562200000.0
2008-12-30 06:00:00,1.4513,1.45145,1.45,1.45025,652000000.0
2008-12-30 06:15:00,1.45025,1.45055,1.44879,1.4494,921800000.0
2008-12-30 06:30:00,1.4494,1.4494,1.44829,1.44925,369440000.0
2008-12-30 06:45:00,1.44925,1.4508,1.44881,1.4508,582800000.0
2008-12-30 07:00:00,1.4508,1.4509,1.44995,1.4509,468600000.0
2008-12-30 07:15:00,1.4508,1.4512,1.4498,1.45055,838400001.0
2008-12-30 07:30:00,1.45055,1.45104,1.45019,1.4506,401000000.0
2008-12-30 07:45:00,1.4504,1.4513,1.44985,1.4508,1758800000.0
2008-12-30 08:00:00,1.4506,1.4508,1.44685,1.447,1295400000.0
2008-12-30 08:15:00,1.447,1.44715,1.4434,1.4436,2450800000.0
2008-12-30 08:30:00,1.4436,1.44825,1.44345,1.4462,1637000000.0
2008-12-30 08:45:00,1.4462,1.44695,1.44585,1.4465,663600000.0
2008-12-30 09:00:00,1.4465,1.44755,1.44325,1.4473,1974000000.0
2008-12-30 09:15:00,1.4473,1.45035,1.44685,1.447,1847000000.0
2008-12-30 09:30:00,1.44725,1.4492,1.4464,1.4475,1948200000.0
2008-12-30 09:45:00,1.4476,1.45055,1.4468,1.449,3710600001.0
2008-12-30 10:00:00,1.449,1.4523,1.449,1.4491,5384600003.0
2008-12-30 10:15:00,1.4491,1.45055,1.44865,1.45055,2553199998.0
2008-12-30 10:30:00,1.45055,1.45335,1.4489,1.449,3639000000.0
2008-12-30 10:45:00,1.449,1.45305,1.44895,1.4511,2781000000.0
2008-12-30 11:00:00,1.45115,1.4517,1.44855,1.4501,2752400000.0
2008-12-30 11:15:00,1.4501,1.45065,1.4483,1.4491,3986199997.0
2008-12-30 11:30:00,1.4493,1.4521,1.44605,1.45105,3390099999.0
2008-12-30 11:45:00,1.45105,1.45255,1.45065,1.45105,2636299999.0
2008-12-30 12:00:00,1.45115,1.4516,1.4495,1.45085,2346200000.0
2008-12-30 12:15:00,1.45085,1.4527,1.45065,1.4515,2468600001.0
2008-12-30 12:30:00,1.4515,1.4534,1.45085,1.4523,2560900002.0
2008-12-30 12:45:00,1.4523,1.45445,1.45105,1.4534,3249300000.0
2008-12-30 13:00:00,1.4535,1.45515,1.45145,1.45205,2345139997.0
2008-12-30 13:15:00,1.45205,1.4535,1.4515,1.45245,1748600000.0
2008-12-30 13:30:00,1.45235,1.4528,1.45045,1.4507,2487300000.0
2008-12-30 13:45:00,1.4507,1.45125,1.44945,1.4495,2228800000.0
2008-12-30 14:00:00,1.4495,1.45115,1.4493,1.45025,1874520000.0
2008-12-30 14:15:00,1.45025,1.4516,1.44985,1.45035,2667720000.0
2008-12-30 14:30:00,1.45035,1.45125,1.449,1.4495,2123940000.0
2008-12-30 14:45:00,1.4495,1.4495,1.4461,1.4461,2639480000.0
2008-12-30 15:00:00,1.4461,1.4475,1.44525,1.44665,2793600000.0
2008-12-30 15:15:00,1.44665,1.4477,1.4436,1.44555,2563580000.0
2008-12-30 15:30:00,1.4456,1.44585,1.443,1.44465,3886239992.0
2008-12-30 15:45:00,1.44465,1.4453,1.44305,1.44335,2137799999.0
2008-12-30 16:00:00,1.44325,1.44595,1.4431,1.44555,1929400000.0
2008-12-30 16:15:00,1.44555,1.44735,1.44555,1.4463,2387400000.0
2008-12-30 16:30:00,1.44635,1.45015,1.44545,1.4497,2345400000.0
2008-12-30 16:45:00,1.4498,1.45205,1.448,1.44825,3339000000.0
2008-12-30 17:00:00,1.44815,1.45095,1.44815,1.4485,2425500000.0
2008-12-30 17:15:00,1.4485,1.4494,1.4469,1.44825,3121000000.0
2008-12-30 17:30:00,1.4483,1.4487,1.4446,1.4447,3236300000.0
2008-12-30 17:45:00,1.4447,1.44505,1.44255,1.4429,3643400000.0
2008-12-30 18:00:00,1.4429,1.44415,1.4401,1.44075,2686300000.0
2008-12-30 18:15:00,1.44075,1.4422,1.4396,1.44045,2479200000.0
2008-12-30 18:30:00,1.44045,1.44305,1.44015,1.44165,1637100000.0
2008-12-30 18:45:00,1.4412,1.443,1.4393,1.43935,2648100000.0
2008-12-30 19:00:00,1.4392,1.443,1.43915,1.4427,1786000000.0
2008-12-30 19:15:00,1.4427,1.4432,1.4406,1.4412,1630500000.0
2008-12-30 19:30:00,1.4412,1.4429,1.4412,1.4428,909800000.0
2008-12-30 19:45:00,1.4428,1.44345,1.44065,1.4409,863200000.0
2008-12-30 20:00:00,1.4409,1.4418,1.4408,1.44155,758400000.0
2008-12-30 20:15:00,1.44155,1.44565,1.4415,1.443,1453600000.0
2008-12-30 20:30:00,1.443,1.44385,1.44285,1.4434,896000000.0
2008-12-30 20:45:00,1.44345,1.4435,1.4424,1.44265,349600000.0
2008-12-30 21:00:00,1.44265,1.44365,1.4425,1.4429,797000000.0
2008-12-30 21:15:00,1.4429,1.44405,1.4415,1.44175,797600000.0
2008-12-30 21:30:00,1.44185,1.44215,1.44055,1.441,1251100000.0
2008-12-30 21:45:00,1.44105,1.4419,1.4404,1.44085,1314000000.0
2008-12-30 22:00:00,1.44105,1.4422,1.44055,1.4421,944200000.0
2008-12-30 22:15:00,1.4421,1.44335,1.44165,1.4425,809000000.0
2008-12-30 22:30:00,1.44245,1.44415,1.4415,1.4435,1042400000.0
2008-12-30 22:45:00,1.4435,1.44355,1.442,1.4434,704000000.0
2008-12-30 23:00:00,1.4435,1.44355,1.44195,1.4433,841300000.0
2008-12-30 23:15:00,1.44325,1.44375,1.44095,1.44125,638300000.0
2008-12-30 23:30:00,1.4412,1.44145,1.44054,1.44115,281800000.0
2008-12-30 23:45:00,1.4412,1.44185,1.4404,1.44075,345400000.0
2008-12-31 00:00:00,1.4405,1.4416,1.4403,1.4409,619000000.0
2008-12-31 00:15:00,1.4408,1.44265,1.4408,1.44265,198900000.0
2008-12-31 00:30:00,1.44265,1.44335,1.44165,1.4432,214000000.0
2008-12-31 00:45:00,1.4434,1.44355,1.4425,1.44305,115400000.0
2008-12-31 01:00:00,1.44305,1.4451,1.44275,1.44485,386500000.0
2008-12-31 01:15:00,1.44485,1.44485,1.44331,1.44368,781400000.0
2008-12-31 01:30:00,1.4437,1.44635,1.4437,1.4449,918000000.0
2008-12-31 01:45:00,1.4451,1.4461,1.44485,1.44595,214600000.0
2008-12-31 02:00:00,1.4458,1.44715,1.4446,1.4466,326600000.0
2008-12-31 02:15:00,1.44625,1.44625,1.4433,1.4437,387600000.0
2008-12-31 02:30:00,1.44395,1.44525,1.44395,1.44505,165400000.0
2008-12-31 02:45:00,1.44495,1.4454,1.44443,1.44455,152000000.0
2008-12-31 03:00:00,1.44445,1.44475,1.4433,1.44355,246400000.0
2008-12-31 03:15:00,1.4432,1.4438,1.44275,1.4435,209600000.0
2008-12-31 03:30:00,1.44345,1.444,1.44305,1.4433,263800000.0
2008-12-31 03:45:00,1.44331,1.4441,1.44298,1.44355,237800000.0
2008-12-31 04:00:00,1.44355,1.44355,1.4425,1.4428,390800000.0
2008-12-31 04:15:00,1.4427,1.4429,1.44237,1.44275,134000000.0
2008-12-31 04:30:00,1.44265,1.4432,1.44125,1.4418,885600000.0
2008-12-31 04:45:00,1.44195,1.44195,1.44045,1.44095,468000000.0
2008-12-31 05:00:00,1.44095,1.44155,1.44056,1.441,576000000.0
2008-12-31 05:15:00,1.441,1.44215,1.44078,1.4415,234200000.0
2008-12-31 05:30:00,1.4415,1.44235,1.44075,1.4423,388400000.0
2008-12-31 05:45:00,1.4424,1.44425,1.44175,1.4424,786200000.0
2008-12-31 06:00:00,1.4424,1.4438,1.4423,1.44335,158600000.0
2008-12-31 06:15:00,1.4436,1.44405,1.44315,1.44325,320400000.0
2008-12-31 06:30:00,1.44315,1.44415,1.44308,1.44385,198000000.0
2008-12-31 06:45:00,1.44365,1.44465,1.44365,1.44415,124400000.0
2008-12-31 07:00:00,1.44425,1.44445,1.444,1.44405,147000000.0
2008-12-31 07:15:00,1.44415,1.44415,1.4429,1.4431,417800000.0
2008-12-31 07:30:00,1.44305,1.4434,1.44283,1.44335,135200000.0
2008-12-31 07:45:00,1.4434,1.4452,1.44294,1.4444,598800000.0
2008-12-31 08:00:00,1.44445,1.44515,1.44385,1.44465,180200000.0
2008-12-31 08:15:00,1.44485,1.44485,1.44424,1.4447,148800000.0
2008-12-31 08:30:00,1.4447,1.4453,1.44395,1.4444,320000000.0
2008-12-31 08:45:00,1.4444,1.44815,1.44425,1.447,1124400000.0
2008-12-31 09:00:00,1.44665,1.4474,1.4449,1.44555,818600000.0
2008-12-31 09:15:00,1.4447,1.447,1.4443,1.4458,1255600000.0
2008-12-31 09:30:00,1.4461,1.4474,1.44445,1.4466,1346600001.0
2008-12-31 09:45:00,1.44655,1.44715,1.4439,1.4447,1239200000.0
2008-12-31 10:00:00,1.4447,1.44825,1.4447,1.4458,1635300000.0
2008-12-31 10:15:00,1.4456,1.44715,1.44515,1.4456,872600000.0
2008-12-31 10:30:00,1.4456,1.44665,1.44533,1.4461,968800000.0
2008-12-31 10:45:00,1.4461,1.44655,1.44485,1.44515,1819999998.0
2008-12-31 11:00:00,1.44515,1.44565,1.4429,1.4431,2890600004.0
2008-12-31 11:15:00,1.44305,1.4459,1.4419,1.44575,2594199999.0
2008-12-31 11:30:00,1.44575,1.4466,1.4455,1.4462,2034200001.0
2008-12-31 11:45:00,1.4462,1.44945,1.44615,1.44935,1467600000.0
2008-12-31 12:00:00,1.4493,1.45125,1.44915,1.45085,1728400000.0
2008-12-31 12:15:00,1.45085,1.4524,1.4481,1.449,3011380001.0
2008-12-31 12:30:00,1.449,1.4511,1.44825,1.45085,2536600000.0
2008-12-31 12:45:00,1.4509,1.4531,1.45035,1.4531,2045900000.0
2008-12-31 13:00:00,1.4531,1.4551,1.45265,1.45345,2523700000.0
2008-12-31 13:15:00,1.45355,1.45435,1.45225,1.454,2701199996.0
2008-12-31 13:30:00,1.454,1.458,1.4536,1.45505,2876980000.0
2008-12-31 13:45:00,1.4549,1.45815,1.45365,1.45755,2853000000.0
2008-12-31 14:00:00,1.4576,1.4585,1.4554,1.4585,2983999998.0
2008-12-31 14:15:00,1.45855,1.4612,1.4581,1.46,2762800000.0
2008-12-31 14:30:00,1.45985,1.46245,1.4572,1.4609,3655600000.0
2008-12-31 14:45:00,1.4608,1.4608,1.45755,1.4585,3503199996.0
2008-12-31 15:00:00,1.4585,1.46155,1.4576,1.4613,4144600000.0
2008-12-31 15:15:00,1.46055,1.46325,1.46005,1.4612,4214499999.0
2008-12-31 15:30:00,1.4612,1.46165,1.45815,1.45815,3276200000.0
2008-12-31 15:45:00,1.45825,1.46,1.45645,1.4565,3261599997.0
2008-12-31 16:00:00,1.4565,1.4621,1.45645,1.4615,4230000000.0
2008-12-31 16:15:00,1.4615,1.4642,1.4585,1.4587,3436599999.0
2008-12-31 16:30:00,1.4587,1.46355,1.4583,1.4615,2011800000.0
2008-12-31 16:45:00,1.4615,1.4633,1.4608,1.4627,2480799997.0
2008-12-31 17:00:00,1.4627,1.46885,1.4627,1.4672,3111800000.0
2008-12-31 17:15:00,1.4672,1.4697,1.4638,1.4685,2533200000.0
2008-12-31 17:30:00,1.46875,1.46915,1.4603,1.46095,2844600001.0
2008-12-31 17:45:00,1.46095,1.46105,1.4375,1.43765,3416740001.0
2008-12-31 18:00:00,1.43765,1.45365,1.43505,1.4474,3294030005.0
2008-12-31 18:15:00,1.4474,1.457,1.4443,1.457,2897890001.0
2008-12-31 18:30:00,1.4572,1.46205,1.4549,1.4603,1639600000.0
2008-12-31 18:45:00,1.4605,1.4614,1.45625,1.461,2430000001.0
2008-12-31 19:00:00,1.4611,1.4626,1.45855,1.46255,1794400000.0
2008-12-31 19:15:00,1.4625,1.4654,1.46225,1.46365,1487799999.0
2008-12-31 19:30:00,1.46375,1.4656,1.4634,1.4642,1436100000.0
2008-12-31 19:45:00,1.46385,1.4639,1.45635,1.4574,1292800000.0
2008-12-31 20:00:00,1.4574,1.4584,1.455,1.45695,1124000000.0
2008-12-31 20:15:00,1.4569,1.4581,1.4562,1.45785,913600000.0
2008-12-31 20:30:00,1.45785,1.4608,1.45725,1.45735,1042600000.0
2008-12-31 20:45:00,1.45735,1.45745,1.4528,1.45395,721375000.0
2008-12-31 21:00:00,1.45395,1.45755,1.45285,1.4555,637600000.0
2008-12-31 21:15:00,1.4555,1.4555,1.4525,1.4526,459600000.0
2008-12-31 21:30:00,1.45285,1.4559,1.45225,1.4559,837100000.0
2008-12-31 21:45:00,1.4559,1.46255,1.45505,1.45535,2314380000.0
2008-12-31 22:00:00,1.4552,1.45876,1.4552,1.45733,618400000.0
2008-12-31 22:15:00,1.45697,1.45816,1.45674,1.45789,385800000.0
2008-12-31 22:30:00,1.45785,1.4582,1.45655,1.45778,417400000.0
2008-12-31 22:45:00,1.45768,1.45879,1.45706,1.45865,709400000.0
2008-12-31 23:00:00,1.4584,1.46134,1.45762,1.46114,432000000.0
2008-12-31 23:15:00,1.46149,1.4618,1.45955,1.46012,517200000.0
2008-12-31 23:30:00,1.4603,1.46161,1.4603,1.46123,765600000.0
2008-12-31 23:45:00,1.46147,1.46279,1.46054,1.46219,564800000.0
2009-01-01 00:00:00,1.46222,1.46248,1.46195,1.4622,892800000.0
2009-01-01 00:15:00,1.46225,1.46257,1.46178,1.46213,1294200000.0
2009-01-01 00:30:00,1.46218,1.46261,1.46102,1.46201,943800000.0
2009-01-01 00:45:00,1.46196,1.46246,1.46141,1.46222,772400000.0
2009-01-01 01:00:00,1.46422,1.46457,1.46176,1.46222,898000000.0
2009-01-01 01:15:00,1.46237,1.46415,1.46219,1.46257,901200000.0
2009-01-01 01:30:00,1.4644,1.46452,1.46252,1.46383,921400000.0
2009-01-01 01:45:00,1.46372,1.46479,1.46305,1.46393,852600000.0
2009-01-01 02:00:00,1.46459,1.46475,1.46419,1.46466,476600000.0
2009-01-01 02:15:00,1.46448,1.46471,1.4642,1.46437,679600000.0
2009-01-01 02:30:00,1.46452,1.46475,1.46397,1.46461,308200000.0
2009-01-01 02:45:00,1.46448,1.46469,1.46409,1.46436,330800000.0
2009-01-01 03:00:00,1.4645,1.46471,1.46414,1.4646,224000000.0
2009-01-01 03:15:00,1.46459,1.46486,1.46424,1.46486,197300000.0
2009-01-01 03:30:00,1.4646,1.46467,1.46403,1.46456,262500000.0
2009-01-01 03:45:00,1.46453,1.46478,1.46414,1.46418,553400000.0
2009-01-01 04:00:00,1.46457,1.46467,1.46424,1.46457,489800000.0
2009-01-01 04:15:00,1.46453,1.4647,1.4644,1.4644,349200000.0
2009-01-01 04:30:00,1.46452,1.46484,1.46435,1.46465,574600000.0
2009-01-01 04:45:00,1.46473,1.46478,1.46443,1.46454,839300000.0
2009-01-01 05:00:00,1.46455,1.46478,1.46437,1.46449,663800000.0
2009-01-01 05:15:00,1.46448,1.46473,1.46429,1.46453,1136800000.0
2009-01-01 05:30:00,1.46457,1.46477,1.46433,1.4646,914600000.0
2009-01-01 05:45:00,1.4645,1.46479,1.46434,1.46454,962900000.0
2009-01-01 06:00:00,1.46465,1.46473,1.46431,1.46459,1083100000.0
2009-01-01 06:15:00,1.46447,1.46487,1.46428,1.46449,1254600000.0
2009-01-01 06:30:00,1.46445,1.46468,1.46425,1.46451,824400000.0
2009-01-01 06:45:00,1.46452,1.46472,1.46435,1.46451,833600000.0
2009-01-01 07:00:00,1.46455,1.46456,1.46097,1.46278,351000000.0
2009-01-01 07:15:00,1.46275,1.46287,1.46095,1.46155,846600000.0
2009-01-01 07:30:00,1.46098,1.46131,1.46078,1.46089,1196200000.0
2009-01-01 07:45:00,1.46084,1.46125,1.46081,1.46095,889600000.0
2009-01-01 08:00:00,1.46093,1.46123,1.46083,1.46088,983800000.0
2009-01-01 08:15:00,1.46091,1.46114,1.46075,1.46077,890700000.0
2009-01-01 08:30:00,1.46097,1.46129,1.46069,1.4608,1298200000.0
2009-01-01 08:45:00,1.46088,1.46118,1.46072,1.46094,1588300000.0
2009-01-01 09:00:00,1.461,1.46125,1.46061,1.46077,2518500000.0
2009-01-01 09:15:00,1.46105,1.46124,1.46076,1.46107,1773200000.0
2009-01-01 09:30:00,1.46105,1.46129,1.46082,1.46093,2329500000.0
2009-01-01 09:45:00,1.46103,1.46127,1.4607,1.46108,2643800000.0
2009-01-01 10:00:00,1.4611,1.46132,1.46086,1.46108,3224500000.0
2009-01-01 10:15:00,1.46104,1.46134,1.46087,1.46108,3223000000.0
2009-01-01 10:30:00,1.46123,1.46141,1.46085,1.46102,2647200000.0
2009-01-01 10:45:00,1.46104,1.46153,1.46102,1.46126,2391200000.0
2009-01-01 11:00:00,1.46115,1.46133,1.46093,1.46099,2849600000.0
2009-01-01 11:15:00,1.46097,1.46145,1.46083,1.46122,2757200000.0
2009-01-01 11:30:00,1.4612,1.46144,1.46089,1.46114,2072300000.0
2009-01-01 11:45:00,1.4611,1.46135,1.4609,1.46116,2073999998.0
2009-01-01 12:00:00,1.46117,1.46136,1.46101,1.4613,2015399999.0
2009-01-01 12:15:00,1.46126,1.46146,1.46096,1.46108,3270040000.0
2009-01-01 12:30:00,1.46113,1.46135,1.46093,1.46112,2929499998.0
2009-01-01 12:45:00,1.46108,1.46167,1.46089,1.46135,2821639999.0
2009-01-01 13:00:00,1.4612,1.46147,1.46094,1.4613,2954199998.0
2009-01-01 13:15:00,1.4613,1.46146,1.46081,1.46108,2118019999.0
2009-01-01 13:30:00,1.46115,1.46138,1.46095,1.46121,2499620000.0
2009-01-01 13:45:00,1.46116,1.46135,1.46094,1.46115,2249780000.0
2009-01-01 14:00:00,1.46115,1.46135,1.46096,1.46113,1948439999.0
2009-01-01 14:15:00,1.46128,1.4615,1.46086,1.46117,2059620001.0
2009-01-01 14:30:00,1.46117,1.46132,1.46091,1.46125,2328340001.0
2009-01-01 14:45:00,1.46118,1.46153,1.46086,1.4611,2630040001.0
2009-01-01 15:00:00,1.4612,1.46155,1.46081,1.46135,3353100001.0
2009-01-01 15:15:00,1.46137,1.46152,1.46086,1.46122,2605339999.0
2009-01-01 15:30:00,1.46128,1.46149,1.46091,1.46104,2380880001.0
2009-01-01 15:45:00,1.46102,1.46145,1.46088,1.46137,2388179999.0
2009-01-01 16:00:00,1.46125,1.46138,1.46095,1.46103,2690479999.0
2009-01-01 16:15:00,1.4611,1.46144,1.46087,1.4613,3845000001.0
2009-01-01 16:30:00,1.46113,1.46149,1.46095,1.46133,3322799999.0
2009-01-01 16:45:00,1.46132,1.46152,1.46099,1.46123,3364399998.0
2009-01-01 17:00:00,1.46117,1.46147,1.46098,1.46133,3291600000.0
2009-01-01 17:15:00,1.46124,1.46142,1.46091,1.46116,3450400000.0
2009-01-01 17:30:00,1.46117,1.46145,1.46103,1.46127,2323200000.0
2009-01-01 17:45:00,1.46139,1.46139,1.46087,1.4611,3748400001.0
2009-01-01 18:00:00,1.46108,1.46142,1.4608,1.46124,3494099999.0
2009-01-01 18:15:00,1.46118,1.46141,1.4608,1.46112,2431900001.0
2009-01-01 18:30:00,1.46097,1.4613,1.46079,1.46111,1986000000.0
2009-01-01 18:45:00,1.4611,1.46147,1.4609,1.46127,2038200002.0
2009-01-01 19:00:00,1.4612,1.46133,1.46069,1.46093,698200000.0
2009-01-01 19:15:00,1.46087,1.46145,1.46055,1.46112,1904800000.0
2009-01-01 19:30:00,1.46097,1.46146,1.4608,1.46115,2494400001.0
2009-01-01 19:45:00,1.46111,1.46135,1.46059,1.46125,1384200000.0
2009-01-01 20:00:00,1.46098,1.46157,1.46072,1.46073,1467600001.0
2009-01-01 20:15:00,1.46078,1.46137,1.46071,1.46111,365600000.0
2009-01-01 20:30:00,1.4591,1.46159,1.45885,1.46115,783200001.0
2009-01-01 20:45:00,1.4606,1.46129,1.4586,1.45918,423800000.0
2009-01-01 21:00:00,1.45935,1.46092,1.45913,1.46032,612400000.0
2009-01-01 21:15:00,1.46039,1.46058,1.45934,1.45954,498800000.0
2009-01-01 21:30:00,1.45927,1.4594,1.45888,1.45916,456200000.0
2009-01-01 21:45:00,1.45909,1.46134,1.4589,1.45953,471600000.0
2009-01-01 22:00:00,1.46063,1.46063,1.45965,1.46009,602400000.0
2009-01-01 22:15:00,1.45993,1.46055,1.45973,1.4601,237400000.0
2009-01-01 22:30:00,1.45997,1.46049,1.45843,1.46019,343000000.0
2009-01-01 22:45:00,1.46032,1.46039,1.45838,1.45904,643600000.0
2009-01-01 23:00:00,1.45922,1.45944,1.45897,1.45933,354400000.0
2009-01-01 23:15:00,1.45912,1.45997,1.459,1.45974,412600000.0
2009-01-01 23:30:00,1.45962,1.4616,1.45962,1.46086,863800000.0
2009-01-01 23:45:00,1.46066,1.467,1.46056,1.467,527400000.0
2009-01-02 00:00:00,1.46772,1.4715,1.46755,1.46995,401200000.0
2009-01-02 00:15:00,1.4701,1.478,1.469,1.47755,868500000.0
2009-01-02 00:30:00,1.47765,1.48245,1.4746,1.47635,845900000.0
2009-01-02 00:45:00,1.47585,1.47913,1.4726,1.47355,473100000.0
2009-01-02 01:00:00,1.4738,1.4749,1.47175,1.47275,338100000.0
2009-01-02 01:15:00,1.47235,1.47375,1.47025,1.4714,260400000.0
2009-01-02 01:30:00,1.4715,1.47305,1.4707,1.4717,531600000.0
2009-01-02 01:45:00,1.4717,1.4737,1.4709,1.4729,533800000.0
2009-01-02 02:00:00,1.4729,1.4755,1.47125,1.4741,353000000.0
2009-01-02 02:15:00,1.47448,1.47605,1.4739,1.47565,571800000.0
2009-01-02 02:30:00,1.47565,1.47645,1.4725,1.4728,545200000.0
2009-01-02 02:45:00,1.47315,1.47496,1.47315,1.47425,366200000.0
2009-01-02 03:00:00,1.4743,1.4752,1.47405,1.47425,579000000.0
2009-01-02 03:15:00,1.47415,1.4743,1.47235,1.4725,446200000.0
2009-01-02 03:30:00,1.4725,1.4735,1.47076,1.47105,485800000.0
2009-01-02 03:45:00,1.47105,1.47105,1.46745,1.46785,620000000.0
2009-01-02 04:00:00,1.468,1.4697,1.46605,1.4674,509800000.0
2009-01-02 04:15:00,1.467,1.46785,1.46025,1.46425,1395400000.0
2009-01-02 04:30:00,1.46425,1.46425,1.4614,1.46175,1407200000.0
2009-01-02 04:45:00,1.46175,1.46816,1.4615,1.4661,1491800000.0
2009-01-02 05:00:00,1.4661,1.4661,1.46245,1.463,809410000.0
2009-01-02 05:15:00,1.4627,1.46635,1.4627,1.46525,452400000.0
2009-01-02 05:30:00,1.4651,1.4684,1.4646,1.4677,527600000.0
2009-01-02 05:45:00,1.4677,1.46875,1.46385,1.46425,419800000.0
2009-01-02 06:00:00,1.4642,1.46475,1.46335,1.46405,600800000.0
2009-01-02 06:15:00,1.46395,1.46595,1.46325,1.46345,602000000.0
2009-01-02 06:30:00,1.46345,1.4657,1.46185,1.4623,688900000.0
2009-01-02 06:45:00,1.46245,1.4646,1.46205,1.46295,495400000.0
2009-01-02 07:00:00,1.46275,1.46375,1.4626,1.46335,209000000.0
2009-01-02 07:15:00,1.46355,1.4656,1.46355,1.46535,461400000.0
2009-01-02 07:30:00,1.4654,1.4655,1.46395,1.46525,708800000.0
2009-01-02 07:45:00,1.46525,1.46745,1.46465,1.4672,1095300000.0
2009-01-02 08:00:00,1.4672,1.46725,1.4642,1.4653,746800000.0
2009-01-02 08:15:00,1.4653,1.4662,1.46444,1.46568,475200000.0
2009-01-02 08:30:00,1.4657,1.4667,1.46399,1.46495,606800000.0
2009-01-02 08:45:00,1.4659,1.4659,1.46005,1.46025,880000000.0
2009-01-02 09:00:00,1.46005,1.4636,1.45535,1.4575,1631220000.0
2009-01-02 09:15:00,1.4575,1.45885,1.4561,1.45745,1094800000.0
2009-01-02 09:30:00,1.45745,1.45835,1.4532,1.45365,1504800000.0
2009-01-02 09:45:00,1.45375,1.4586,1.45335,1.45805,1542500000.0
2009-01-02 10:00:00,1.45805,1.4586,1.45,1.45605,2750399997.0
2009-01-02 10:15:00,1.45635,1.45665,1.4536,1.4538,2326800001.0
2009-01-02 10:30:00,1.45365,1.45505,1.45365,1.45435,1346650000.0
2009-01-02 10:45:00,1.4543,1.46125,1.454,1.4609,2233200000.0
2009-01-02 11:00:00,1.4609,1.46115,1.45845,1.4606,1931460001.0
2009-01-02 11:15:00,1.4605,1.46095,1.45545,1.45595,2434290000.0
2009-01-02 11:30:00,1.4561,1.45685,1.4532,1.4549,1721819999.0
2009-01-02 11:45:00,1.4549,1.45735,1.4537,1.45645,1516700000.0
2009-01-02 12:00:00,1.45645,1.45775,1.45545,1.4558,1778170000.0
2009-01-02 12:15:00,1.4558,1.4558,1.4538,1.45475,2008400000.0
2009-01-02 12:30:00,1.4547,1.4547,1.45105,1.45215,1502090000.0
2009-01-02 12:45:00,1.45215,1.4527,1.45,1.4508,1664400001.0
2009-01-02 13:00:00,1.4509,1.45175,1.44765,1.44815,1885400000.0
2009-01-02 13:15:00,1.44815,1.44985,1.4473,1.448,1935000000.0
2009-01-02 13:30:00,1.44795,1.4482,1.44335,1.4478,3041200003.0
2009-01-02 13:45:00,1.44795,1.4507,1.4473,1.4495,1338900001.0
2009-01-02 14:00:00,1.4495,1.45275,1.4474,1.44815,2454800000.0
2009-01-02 14:15:00,1.44815,1.44815,1.4425,1.44375,1890999998.0
2009-01-02 14:30:00,1.44375,1.44375,1.44115,1.44225,1350900000.0
2009-01-02 14:45:00,1.44225,1.44245,1.43905,1.4392,2467099999.0
2009-01-02 15:00:00,1.4386,1.44375,1.43775,1.44285,2296199999.0
2009-01-02 15:15:00,1.443,1.4441,1.44145,1.4441,1909320000.0
2009-01-02 15:30:00,1.4442,1.4487,1.4435,1.444,3331300003.0
2009-01-02 15:45:00,1.444,1.44545,1.44375,1.44375,1893800000.0
2009-01-02 16:00:00,1.44375,1.4493,1.4434,1.4491,3064300000.0
2009-01-02 16:15:00,1.449,1.45195,1.4484,1.4499,3034160613.0
2009-01-02 16:30:00,1.4499,1.45075,1.44845,1.44975,2316400000.0
2009-01-02 16:45:00,1.44985,1.4525,1.44965,1.45155,2377400000.0
2009-01-02 17:00:00,1.45165,1.456,1.45155,1.45285,2881800000.0
2009-01-02 17:15:00,1.45285,1.45465,1.4506,1.4516,3204700001.0
2009-01-02 17:30:00,1.4516,1.4521,1.448,1.44915,2515800000.0
2009-01-02 17:45:00,1.4492,1.45145,1.44805,1.4503,2371400000.0
2009-01-02 18:00:00,1.44995,1.4512,1.4487,1.451,2516200000.0
2009-01-02 18:15:00,1.4512,1.4522,1.45075,1.451,2112800000.0
2009-01-02 18:30:00,1.45135,1.45405,1.45005,1.45025,2311600000.0
2009-01-02 18:45:00,1.45035,1.45235,1.44915,1.45185,2659400000.0
2009-01-02 19:00:00,1.45195,1.4524,1.4493,1.44965,1322400000.0
2009-01-02 19:15:00,1.44965,1.4509,1.4456,1.448,1872600000.0
2009-01-02 19:30:00,1.448,1.4481,1.44595,1.4466,1182600000.0
2009-01-02 19:45:00,1.44665,1.44765,1.4457,1.4461,693600000.0
2009-01-02 20:00:00,1.4461,1.44625,1.445,1.4455,1270200000.0
2009-01-02 20:15:00,1.4455,1.44785,1.44515,1.44605,978200000.0
2009-01-02 20:30:00,1.446,1.44805,1.4453,1.44615,1766000000.0
2009-01-02 20:45:00,1.44615,1.44725,1.4455,1.4462,1440600000.0
2009-01-02 21:00:00,1.4462,1.44835,1.4462,1.447,1263400000.0
2009-01-02 21:15:00,1.4471,1.44715,1.4452,1.44615,1730600000.0
2009-01-02 21:30:00,1.44615,1.44615,1.445,1.4456,569000000.0
2009-01-02 21:45:00,1.4456,1.44705,1.44514,1.447,419200000.0
2009-01-02 22:00:00,1.447,1.4481,1.4466,1.4468,1353600000.0
2009-01-02 22:15:00,1.4468,1.44845,1.4466,1.4473,1033000000.0
2009-01-02 22:30:00,1.4473,1.4487,1.44725,1.44825,1008800000.0
2009-01-02 22:45:00,1.44825,1.44995,1.44795,1.44995,620200000.0
2009-01-02 23:00:00,1.44995,1.45245,1.44965,1.4517,1300400000.0
2009-01-02 23:15:00,1.4517,1.453,1.4517,1.4525,488000000.0
2009-01-02 23:30:00,1.45255,1.4549,1.4524,1.4538,1238600000.0
2009-01-02 23:45:00,1.4538,1.4547,1.45333,1.45455,760000000.0
2009-01-05 00:00:00,1.4546,1.4557,1.4543,1.4556,1374000000.0
2009-01-05 00:15:00,1.4555,1.4561,1.4535,1.4538,1190800000.0
2009-01-05 00:30:00,1.4537,1.455,1.4537,1.454,1190800000.0
2009-01-05 00:45:00,1.4538,1.4543,1.4522,1.4528,1190800000.0
2009-01-05 01:00:00,1.4527,1.4527,1.4497,1.4516,1374000000.0
2009-01-05 01:15:00,1.4517,1.4517,1.4505,1.4507,1190800000.0
2009-01-05 01:30:00,1.4508,1.4517,1.45,1.4507,1190800000.0
2009-01-05 01:45:00,1.4506,1.4514,1.4474,1.4479,1282400000.0
2009-01-05 02:00:00,1.45225,1.45245,1.44935,1.45125,561600000.0
2009-01-05 02:15:00,1.4513,1.45135,1.45005,1.45045,319600000.0
2009-01-05 02:30:00,1.4501,1.45165,1.4494,1.4507,249700000.0
2009-01-05 02:45:00,1.45,1.4512,1.44725,1.44765,384700000.0
2009-01-05 03:00:00,1.44775,1.45045,1.4474,1.4491,629500000.0
2009-01-05 03:15:00,1.4491,1.4492,1.44745,1.4479,556000000.0
2009-01-05 03:30:00,1.44795,1.44815,1.4455,1.4477,777600000.0
2009-01-05 03:45:00,1.4477,1.4493,1.44768,1.44855,690600000.0
2009-01-05 04:00:00,1.44855,1.4489,1.4425,1.4433,1105800000.0
2009-01-05 04:15:00,1.4433,1.44735,1.443,1.4455,2328000000.0
2009-01-05 04:30:00,1.4455,1.44885,1.4455,1.44885,1305500000.0
2009-01-05 04:45:00,1.4488,1.44885,1.4475,1.44775,664800000.0
2009-01-05 05:00:00,1.4477,1.4482,1.44615,1.4463,571800000.0
2009-01-05 05:15:00,1.4463,1.44665,1.44525,1.44635,658000000.0
2009-01-05 05:30:00,1.44645,1.44795,1.44625,1.44751,721600000.0
2009-01-05 05:45:00,1.44775,1.4485,1.44685,1.4482,427200000.0
2009-01-05 06:00:00,1.4482,1.4482,1.4473,1.44745,554800000.0
2009-01-05 06:15:00,1.44745,1.44835,1.44725,1.44775,609200000.0
2009-01-05 06:30:00,1.44775,1.44845,1.44535,1.4466,420600000.0
2009-01-05 06:45:00,1.44665,1.44725,1.44585,1.44665,688600000.0
2009-01-05 07:00:00,1.44675,1.4482,1.44628,1.4482,475800000.0
2009-01-05 07:15:00,1.44835,1.449,1.4465,1.4466,795200000.0
2009-01-05 07:30:00,1.4466,1.4475,1.44644,1.44715,556800000.0
2009-01-05 07:45:00,1.44715,1.44885,1.447,1.44775,467800000.0
2009-01-05 08:00:00,1.44765,1.44875,1.4475,1.4484,330400000.0
2009-01-05 08:15:00,1.44845,1.45155,1.44845,1.45055,1282300000.0
2009-01-05 08:30:00,1.45055,1.4523,1.45055,1.45195,1170500000.0
2009-01-05 08:45:00,1.45195,1.45675,1.45105,1.45675,1721800000.0
2009-01-05 09:00:00,1.4564,1.4577,1.4535,1.45415,2033500000.0
2009-01-05 09:15:00,1.4541,1.4557,1.4539,1.4546,2267000000.0
2009-01-05 09:30:00,1.4546,1.45635,1.45285,1.454,2276900000.0
2009-01-05 09:45:00,1.454,1.4551,1.45375,1.45455,3509800000.0
2009-01-05 10:00:00,1.4546,1.45675,1.45435,1.45495,3076700000.0
2009-01-05 10:15:00,1.45495,1.4568,1.4486,1.4492,3881900000.0
2009-01-05 10:30:00,1.4492,1.44955,1.4434,1.4489,3534600001.0
2009-01-05 10:45:00,1.4488,1.4489,1.4444,1.4464,4706000001.0
2009-01-05 11:00:00,1.4463,1.454,1.4454,1.4507,3606600000.0
2009-01-05 11:15:00,1.45065,1.45175,1.4498,1.45005,2871500000.0
2009-01-05 11:30:00,1.45025,1.45465,1.4495,1.4525,3903300000.0
2009-01-05 11:45:00,1.4525,1.4527,1.44825,1.44825,4014200001.0
2009-01-05 12:00:00,1.44835,1.45115,1.44715,1.44965,4446000003.0
2009-01-05 12:15:00,1.4497,1.4533,1.44935,1.45235,4360700003.0
2009-01-05 12:30:00,1.45235,1.45615,1.45235,1.4557,4561300000.0
2009-01-05 12:45:00,1.4557,1.4572,1.45415,1.45575,4181800003.0
2009-01-05 13:00:00,1.45575,1.457,1.4528,1.45435,4331400000.0
2009-01-05 13:15:00,1.45435,1.45585,1.45405,1.45445,3501199999.0
2009-01-05 13:30:00,1.45435,1.45585,1.4532,1.4534,3267100000.0
2009-01-05 13:45:00,1.4534,1.45395,1.44825,1.45005,4239900000.0
2009-01-05 14:00:00,1.45015,1.455,1.45015,1.4545,4522599998.0
2009-01-05 14:15:00,1.45445,1.45445,1.4502,1.4512,4281000000.0
2009-01-05 14:30:00,1.4508,1.4541,1.4508,1.4517,3058900000.0
2009-01-05 14:45:00,1.45175,1.4522,1.44895,1.44955,4709299999.0
2009-01-05 15:00:00,1.44965,1.45125,1.44895,1.45095,4045100002.0
2009-01-05 15:15:00,1.45105,1.4519,1.44795,1.4485,5545100000.0
2009-01-05 15:30:00,1.44855,1.44995,1.44745,1.44825,4189400000.0
2009-01-05 15:45:00,1.4482,1.4525,1.4474,1.4513,4863300000.0
2009-01-05 16:00:00,1.45145,1.45435,1.4512,1.4536,4472100000.0
2009-01-05 16:15:00,1.4535,1.45385,1.45105,1.4524,4072100000.0
2009-01-05 16:30:00,1.4524,1.45525,1.4524,1.45435,4172799999.0
2009-01-05 16:45:00,1.45435,1.45435,1.4524,1.45255,4692399998.0
2009-01-05 17:00:00,1.4525,1.45385,1.45035,1.45285,4158000000.0
2009-01-05 17:15:00,1.4531,1.4534,1.45175,1.4527,4191600000.0
2009-01-05 17:30:00,1.4527,1.4538,1.4518,1.453,4256000000.0
2009-01-05 17:45:00,1.453,1.4567,1.45225,1.4566,3885400002.0
2009-01-05 18:00:00,1.45655,1.46115,1.4556,1.46055,4094000000.0
2009-01-05 18:15:00,1.46055,1.46055,1.4574,1.4594,4362699999.0
2009-01-05 18:30:00,1.45955,1.45995,1.458,1.45845,3397499999.0
2009-01-05 18:45:00,1.45835,1.46225,1.45795,1.46,3746504000.0
2009-01-05 19:00:00,1.46005,1.46455,1.4588,1.4628,3139500000.0
2009-01-05 19:15:00,1.46285,1.46665,1.46255,1.46465,2560400000.0
2009-01-05 19:30:00,1.4648,1.4664,1.46055,1.46165,2866000000.0
2009-01-05 19:45:00,1.46165,1.4627,1.46065,1.46255,1678500000.0
2009-01-05 20:00:00,1.46275,1.46585,1.4627,1.46425,2055800000.0
2009-01-05 20:15:00,1.46425,1.46525,1.46215,1.4631,1406000000.0
2009-01-05 20:30:00,1.4628,1.46385,1.46277,1.4637,1503000000.0
2009-01-05 20:45:00,1.46375,1.46635,1.4634,1.46635,1278200000.0
2009-01-05 21:00:00,1.46645,1.47195,1.4656,1.47185,1895300000.0
2009-01-05 21:15:00,1.47185,1.47395,1.4712,1.4731,1199600000.0
2009-01-05 21:30:00,1.4732,1.47325,1.4716,1.47175,1288799998.0
2009-01-05 21:45:00,1.47185,1.47255,1.47175,1.47235,1146000000.0
2009-01-05 22:00:00,1.4722,1.4724,1.4682,1.46825,1817100001.0
2009-01-05 22:15:00,1.46825,1.46865,1.4665,1.46795,704500000.0
2009-01-05 22:30:00,1.46795,1.469,1.4676,1.4687,778800000.0
2009-01-05 22:45:00,1.4687,1.4694,1.46695,1.4675,544104000.0
2009-01-05 23:00:00,1.4676,1.4695,1.4669,1.46935,844000000.0
2009-01-05 23:15:00,1.46945,1.4711,1.4694,1.47045,526200000.0
2009-01-05 23:30:00,1.4704,1.47045,1.46905,1.46905,555400000.0
2009-01-05 23:45:00,1.46905,1.47015,1.46715,1.46995,536400000.0
2009-01-06 00:00:00,1.47,1.4709,1.46975,1.47045,401000000.0
2009-01-06 00:15:00,1.47045,1.47045,1.4698,1.46995,326400000.0
2009-01-06 00:30:00,1.4702,1.4709,1.4684,1.4699,400000000.0
2009-01-06 00:45:00,1.4697,1.47065,1.46789,1.4679,259800000.0
2009-01-06 01:00:00,1.4681,1.46838,1.4669,1.4674,194800000.0
2009-01-06 01:15:00,1.4674,1.4676,1.4669,1.46735,163200000.0
2009-01-06 01:30:00,1.4674,1.4679,1.4669,1.4674,239200000.0
2009-01-06 01:45:00,1.4675,1.47245,1.46699,1.4712,612200000.0
2009-01-06 02:00:00,1.4712,1.4712,1.46835,1.4694,629600000.0
2009-01-06 02:15:00,1.46955,1.4701,1.4669,1.4669,753400000.0
2009-01-06 02:30:00,1.4669,1.46855,1.46685,1.46755,528000000.0
2009-01-06 02:45:00,1.4675,1.4677,1.46555,1.4669,438200000.0
2009-01-06 03:00:00,1.4669,1.467,1.465,1.4655,441800000.0
2009-01-06 03:15:00,1.4655,1.46595,1.46495,1.46505,494200000.0
2009-01-06 03:30:00,1.46505,1.46545,1.46476,1.46525,227500000.0
2009-01-06 03:45:00,1.4652,1.46575,1.46487,1.4656,186400000.0
2009-01-06 04:00:00,1.4655,1.46665,1.46545,1.4659,454000000.0
2009-01-06 04:15:00,1.46615,1.46635,1.46498,1.4655,188600000.0
2009-01-06 04:30:00,1.4655,1.46815,1.4654,1.4676,448200000.0
2009-01-06 04:45:00,1.4673,1.4676,1.46515,1.4654,318400000.0
2009-01-06 05:00:00,1.4653,1.46635,1.4653,1.4661,694400000.0
2009-01-06 05:15:00,1.46605,1.4663,1.46555,1.46575,148400000.0
2009-01-06 05:30:00,1.4658,1.4664,1.46534,1.46565,191600000.0
2009-01-06 05:45:00,1.46575,1.46725,1.4652,1.4661,405100000.0
2009-01-06 06:00:00,1.46615,1.46765,1.4661,1.46715,384800000.0
2009-01-06 06:15:00,1.4671,1.46765,1.4633,1.4633,884600000.0
2009-01-06 06:30:00,1.46335,1.4635,1.4596,1.45975,1085500000.0
2009-01-06 06:45:00,1.45975,1.4633,1.45955,1.4627,1900400000.0
2009-01-06 07:00:00,1.4627,1.4627,1.4598,1.4615,1499600000.0
2009-01-06 07:15:00,1.4615,1.46185,1.4566,1.4588,1453300000.0
2009-01-06 07:30:00,1.45895,1.46015,1.45695,1.4596,810200000.0
2009-01-06 07:45:00,1.45895,1.4612,1.4585,1.45975,848600000.0
2009-01-06 08:00:00,1.4597,1.462,1.459,1.4598,944000000.0
2009-01-06 08:15:00,1.4598,1.46365,1.4598,1.46105,819800000.0
2009-01-06 08:30:00,1.46105,1.46105,1.4595,1.46075,628800000.0
2009-01-06 08:45:00,1.46075,1.46225,1.4607,1.4607,761400000.0
2009-01-06 09:00:00,1.4606,1.4606,1.45465,1.4576,1664200001.0
2009-01-06 09:15:00,1.4576,1.46225,1.4574,1.4618,1235960000.0
2009-01-06 09:30:00,1.4618,1.4618,1.4552,1.4566,2043000000.0
2009-01-06 09:45:00,1.4566,1.46255,1.45595,1.4616,2063704000.0
2009-01-06 10:00:00,1.4616,1.4622,1.45825,1.46105,2310200000.0
2009-01-06 10:15:00,1.46105,1.4657,1.4587,1.46555,3029600001.0
2009-01-06 10:30:00,1.46555,1.4684,1.46265,1.4629,3024500000.0
2009-01-06 10:45:00,1.4628,1.4699,1.4628,1.4685,3137540000.0
2009-01-06 11:00:00,1.46845,1.47185,1.46755,1.4695,3207300000.0
2009-01-06 11:15:00,1.4695,1.4718,1.4688,1.46925,3015400000.0
2009-01-06 11:30:00,1.46925,1.4734,1.4691,1.47155,3463740000.0
2009-01-06 11:45:00,1.4717,1.47295,1.4674,1.4674,3941300000.0
2009-01-06 12:00:00,1.4674,1.47085,1.46445,1.46965,3070840001.0
2009-01-06 12:15:00,1.46965,1.4704,1.46775,1.4691,3169220000.0
2009-01-06 12:30:00,1.4691,1.46985,1.4671,1.46845,3825840000.0
2009-01-06 12:45:00,1.46845,1.46885,1.4645,1.46575,3356040000.0
2009-01-06 13:00:00,1.4657,1.46675,1.4626,1.4628,3609400000.0
2009-01-06 13:15:00,1.4628,1.4648,1.4625,1.4633,3461980000.0
2009-01-06 13:30:00,1.4632,1.4637,1.45795,1.4592,3201580000.0
2009-01-06 13:45:00,1.45915,1.462,1.459,1.45965,2951100000.0
2009-01-06 14:00:00,1.45965,1.4631,1.45875,1.461,2117180001.0
2009-01-06 14:15:00,1.4609,1.4624,1.46035,1.46135,3193083999.0
2009-01-06 14:30:00,1.4614,1.4619,1.4596,1.4599,3654879999.0
2009-01-06 14:45:00,1.45995,1.45995,1.45635,1.4571,5311400000.0
2009-01-06 15:00:00,1.4571,1.4575,1.4502,1.4527,5578199999.0
2009-01-06 15:15:00,1.4528,1.45485,1.4508,1.45445,3119500000.0
2009-01-06 15:30:00,1.45445,1.45445,1.4516,1.45335,3523500000.0
2009-01-06 15:45:00,1.45335,1.4565,1.45295,1.45605,3049600000.0
2009-01-06 16:00:00,1.45615,1.458,1.4553,1.45685,5093400001.0
2009-01-06 16:15:00,1.45685,1.45735,1.4555,1.45705,3683200002.0
2009-01-06 16:30:00,1.45705,1.4598,1.45635,1.45925,2871100000.0
2009-01-06 16:45:00,1.45915,1.46175,1.45795,1.461,3627900000.0
2009-01-06 17:00:00,1.46085,1.4637,1.4594,1.4612,3894900000.0
2009-01-06 17:15:00,1.4612,1.4621,1.45845,1.46065,3902304000.0
2009-01-06 17:30:00,1.4606,1.46565,1.45865,1.4652,4494200000.0
2009-01-06 17:45:00,1.4652,1.4693,1.4646,1.46835,5539699999.0
2009-01-06 18:00:00,1.46835,1.4722,1.46825,1.4717,4757440000.0
2009-01-06 18:15:00,1.4716,1.47445,1.47095,1.4731,5119000000.0
2009-01-06 18:30:00,1.4731,1.47715,1.4731,1.4771,5341800000.0
2009-01-06 18:45:00,1.4771,1.4795,1.47585,1.4774,5062000000.0
2009-01-06 19:00:00,1.47745,1.4818,1.4765,1.481,4481400000.0
2009-01-06 19:15:00,1.481,1.4871,1.48025,1.48515,4411200000.0
2009-01-06 19:30:00,1.4852,1.48725,1.48485,1.48715,2307000000.0
2009-01-06 19:45:00,1.48715,1.4937,1.4871,1.49355,3517200000.0
2009-01-06 20:00:00,1.49355,1.49595,1.49055,1.49055,3136000000.0
2009-01-06 20:15:00,1.49055,1.4913,1.48843,1.4887,2880200000.0
2009-01-06 20:30:00,1.4887,1.4894,1.4883,1.48855,1706400000.0
2009-01-06 20:45:00,1.4885,1.49028,1.48685,1.48825,2123300000.0
2009-01-06 21:00:00,1.48825,1.4941,1.48815,1.4902,3048800000.0
2009-01-06 21:15:00,1.49025,1.495,1.49005,1.49335,2464100000.0
2009-01-06 21:30:00,1.4933,1.494,1.4919,1.4929,2488599999.0
2009-01-06 21:45:00,1.49285,1.4939,1.4902,1.4936,1922200000.0
2009-01-06 22:00:00,1.4936,1.49915,1.4933,1.4949,3056600000.0
2009-01-06 22:15:00,1.495,1.495,1.49165,1.49415,1469700000.0
2009-01-06 22:30:00,1.49415,1.49625,1.49305,1.49625,1363000000.0
2009-01-06 22:45:00,1.49615,1.4965,1.4935,1.49555,1601400000.0
2009-01-06 23:00:00,1.49555,1.4968,1.49215,1.49265,1143200000.0
2009-01-06 23:15:00,1.4926,1.49335,1.49235,1.49335,804200000.0
2009-01-06 23:30:00,1.49335,1.4941,1.49245,1.49315,638600000.0
2009-01-06 23:45:00,1.49315,1.4933,1.491,1.49185,1000000000.0
2009-01-07 00:00:00,1.4917,1.49275,1.48955,1.48955,1117100011.0
2009-01-07 00:15:00,1.4895,1.49085,1.48835,1.48965,308400000.0
2009-01-07 00:30:00,1.4897,1.4898,1.48795,1.48905,638000000.0
2009-01-07 00:45:00,1.48905,1.49105,1.48895,1.4899,324000000.0
2009-01-07 01:00:00,1.49,1.49275,1.49,1.4916,330600000.0
2009-01-07 01:15:00,1.4918,1.4918,1.4892,1.49135,782800000.0
2009-01-07 01:30:00,1.491,1.4918,1.4898,1.49025,440000000.0
2009-01-07 01:45:00,1.49035,1.49105,1.48961,1.4908,344800000.0
2009-01-07 02:00:00,1.491,1.49103,1.4894,1.48985,790800000.0
2009-01-07 02:15:00,1.4898,1.49025,1.4893,1.48945,807000000.0
2009-01-07 02:30:00,1.4894,1.4916,1.4893,1.49155,475600000.0
2009-01-07 02:45:00,1.4915,1.49155,1.4881,1.4891,647600000.0
2009-01-07 03:00:00,1.4891,1.48935,1.4876,1.4882,894000000.0
2009-01-07 03:15:00,1.4882,1.48825,1.48695,1.4873,979400000.0
2009-01-07 03:30:00,1.4875,1.48955,1.4875,1.48875,862299998.0
2009-01-07 03:45:00,1.48875,1.4889,1.48775,1.4883,632400000.0
2009-01-07 04:00:00,1.48825,1.48905,1.48772,1.48905,403200000.0
2009-01-07 04:15:00,1.48905,1.4903,1.4883,1.4886,396400000.0
2009-01-07 04:30:00,1.4885,1.4897,1.48835,1.48915,780000000.0
2009-01-07 04:45:00,1.4891,1.4891,1.48655,1.48665,497400000.0
2009-01-07 05:00:00,1.48665,1.49075,1.486,1.4906,787500000.0
2009-01-07 05:15:00,1.4906,1.4917,1.4902,1.49125,497000000.0
2009-01-07 05:30:00,1.4912,1.492,1.48995,1.49195,643500000.0
2009-01-07 05:45:00,1.49215,1.493,1.49125,1.49175,840000000.0
2009-01-07 06:00:00,1.4917,1.493,1.4904,1.49085,825800000.0
2009-01-07 06:15:00,1.4909,1.4915,1.49032,1.4912,656599999.0
2009-01-07 06:30:00,1.4912,1.49195,1.4892,1.4895,793500000.0
2009-01-07 06:45:00,1.4895,1.48975,1.48845,1.4892,539400001.0
2009-01-07 07:00:00,1.4892,1.4898,1.4884,1.4891,1092000000.0
2009-01-07 07:15:00,1.4891,1.49145,1.48835,1.49085,1437199964.0
2009-01-07 07:30:00,1.49085,1.49285,1.4903,1.49175,1326599996.0
2009-01-07 07:45:00,1.4918,1.4918,1.4903,1.4903,619600000.0
2009-01-07 08:00:00,1.4904,1.4906,1.48935,1.49025,1065800000.0
2009-01-07 08:15:00,1.49025,1.49205,1.4902,1.49185,1406599999.0
2009-01-07 08:30:00,1.4919,1.49255,1.49095,1.4912,2186300000.0
2009-01-07 08:45:00,1.4912,1.49405,1.49105,1.4915,1445800001.0
2009-01-07 09:00:00,1.4913,1.4933,1.4905,1.49145,1119000000.0
2009-01-07 09:15:00,1.4914,1.4928,1.49105,1.4911,1225400000.0
2009-01-07 09:30:00,1.4911,1.4928,1.49075,1.4924,2379300000.0
2009-01-07 09:45:00,1.4924,1.4969,1.4916,1.49165,3304400000.0
2009-01-07 10:00:00,1.4916,1.49255,1.485,1.486,4284800001.0
2009-01-07 10:15:00,1.486,1.4881,1.485,1.48605,3732303999.0
2009-01-07 10:30:00,1.48605,1.4893,1.48525,1.487,3575600002.0
2009-01-07 10:45:00,1.487,1.48795,1.4851,1.48525,3920400001.0
2009-01-07 11:00:00,1.4853,1.48835,1.48505,1.4864,2947004001.0
2009-01-07 11:15:00,1.48645,1.48655,1.48245,1.4857,3615500002.0
2009-01-07 11:30:00,1.48565,1.4868,1.482,1.48675,3419404000.0
2009-01-07 11:45:00,1.48675,1.488,1.4826,1.4827,2901900001.0
2009-01-07 12:00:00,1.4828,1.48555,1.48025,1.48515,3649404000.0
2009-01-07 12:15:00,1.4852,1.4877,1.48405,1.4873,4725400000.0
2009-01-07 12:30:00,1.4873,1.4887,1.48535,1.4887,2935999998.0
2009-01-07 12:45:00,1.4887,1.4933,1.48845,1.4926,4819100000.0
2009-01-07 13:00:00,1.4925,1.4926,1.4894,1.4896,3848800000.0
2009-01-07 13:15:00,1.4896,1.49265,1.489,1.49155,3570100003.0
2009-01-07 13:30:00,1.49155,1.4944,1.49135,1.49335,2834100001.0
2009-01-07 13:45:00,1.4934,1.4957,1.4931,1.49405,2330600000.0
2009-01-07 14:00:00,1.49405,1.4975,1.4932,1.49585,3570700000.0
2009-01-07 14:15:00,1.49585,1.5007,1.4954,1.50005,3379600000.0
2009-01-07 14:30:00,1.50015,1.5043,1.49945,1.5035,3954200000.0
2009-01-07 14:45:00,1.50355,1.50475,1.5013,1.5042,5913499999.0
2009-01-07 15:00:00,1.5043,1.50745,1.50375,1.50375,6138599996.0
2009-01-07 15:15:00,1.50375,1.51065,1.5037,1.5094,4078400004.0
2009-01-07 15:30:00,1.5094,1.51295,1.5072,1.5082,4845500002.0
2009-01-07 15:45:00,1.5083,1.50975,1.5067,1.50725,4738000000.0
2009-01-07 16:00:00,1.50725,1.50875,1.5062,1.50865,4105500000.0
2009-01-07 16:15:00,1.50865,1.51045,1.50805,1.5081,3663899998.0
2009-01-07 16:30:00,1.5081,1.51045,1.50435,1.5084,3018200000.0
2009-01-07 16:45:00,1.50845,1.51125,1.5082,1.51055,2847499997.0
2009-01-07 17:00:00,1.51045,1.51385,1.50905,1.5109,3392628000.0
2009-01-07 17:15:00,1.51105,1.5138,1.51005,1.51095,3727463999.0
2009-01-07 17:30:00,1.51105,1.5127,1.50965,1.5098,3138400000.0
2009-01-07 17:45:00,1.50985,1.5161,1.5074,1.5159,3396399999.0
2009-01-07 18:00:00,1.516,1.52815,1.51465,1.5245,3808400000.0
2009-01-07 18:15:00,1.5245,1.52655,1.52245,1.52265,2359700001.0
2009-01-07 18:30:00,1.52265,1.5228,1.5199,1.52105,2835200000.0
2009-01-07 18:45:00,1.52105,1.52525,1.52095,1.52515,1998400000.0
2009-01-07 19:00:00,1.52515,1.52525,1.52205,1.52305,1283500000.0
2009-01-07 19:15:00,1.5231,1.5236,1.52225,1.5227,1325600000.0
2009-01-07 19:30:00,1.52275,1.52305,1.52115,1.52185,1207900000.0
2009-01-07 19:45:00,1.52175,1.52245,1.51825,1.51915,1823600001.0
2009-01-07 20:00:00,1.5189,1.52065,1.51425,1.51465,1705000000.0
2009-01-07 20:15:00,1.51465,1.519,1.51455,1.51815,1818200000.0
2009-01-07 20:30:00,1.51815,1.51985,1.51635,1.5197,1406200000.0
2009-01-07 20:45:00,1.51985,1.5206,1.5162,1.51655,1817300001.0
2009-01-07 21:00:00,1.51645,1.5167,1.51495,1.51595,836200000.0
2009-01-07 21:15:00,1.51595,1.51625,1.511,1.5132,1494400000.0
2009-01-07 21:30:00,1.51325,1.5145,1.5116,1.51385,1385800000.0
2009-01-07 21:45:00,1.5138,1.5142,1.51195,1.5131,1032800000.0
2009-01-07 22:00:00,1.51305,1.51315,1.5102,1.51085,1095000000.0
2009-01-07 22:15:00,1.511,1.51275,1.5103,1.5122,1550900004.0
2009-01-07 22:30:00,1.5122,1.51385,1.5105,1.5114,1314500000.0
2009-01-07 22:45:00,1.5114,1.51175,1.5094,1.5106,903200001.0
2009-01-07 23:00:00,1.5107,1.5123,1.51065,1.51205,594100000.0
2009-01-07 23:15:00,1.51205,1.51205,1.51055,1.5114,509000000.0
2009-01-07 23:30:00,1.5113,1.5117,1.51115,1.5116,586000000.0
2009-01-07 23:45:00,1.51165,1.51345,1.50895,1.50985,862900000.0
2009-01-08 00:00:00,1.5089,1.51195,1.5084,1.51125,486200003.0
2009-01-08 00:15:00,1.5114,1.513,1.5114,1.51245,431600007.0
2009-01-08 00:30:00,1.5124,1.51415,1.51194,1.51325,295000000.0
2009-01-08 00:45:00,1.51325,1.51325,1.51055,1.51165,699999994.0
2009-01-08 01:00:00,1.5116,1.5124,1.5099,1.5102,278800000.0
2009-01-08 01:15:00,1.5102,1.5106,1.50945,1.50995,651900000.0
2009-01-08 01:30:00,1.50945,1.51015,1.50925,1.51005,1008400000.0
2009-01-08 01:45:00,1.51,1.51005,1.50585,1.507,1115900000.0
2009-01-08 02:00:00,1.50635,1.50725,1.50495,1.50715,862000002.0
2009-01-08 02:15:00,1.5073,1.5073,1.5048,1.50495,575400000.0
2009-01-08 02:30:00,1.50485,1.50485,1.50325,1.5034,588700000.0
2009-01-08 02:45:00,1.5035,1.5053,1.5035,1.5051,857999995.0
2009-01-08 03:00:00,1.5051,1.50795,1.5049,1.5064,1354500000.0
2009-01-08 03:15:00,1.50635,1.50705,1.5062,1.50705,760400000.0
2009-01-08 03:30:00,1.50685,1.50865,1.50685,1.5075,669800000.0
2009-01-08 03:45:00,1.50755,1.50795,1.50562,1.50585,970600000.0
2009-01-08 04:00:00,1.5058,1.5058,1.50445,1.50475,894700000.0
2009-01-08 04:15:00,1.5047,1.5057,1.50401,1.50425,991400000.0
2009-01-08 04:30:00,1.50425,1.50475,1.50285,1.50345,497200000.0
2009-01-08 04:45:00,1.50345,1.5045,1.50315,1.5038,942400001.0
2009-01-08 05:00:00,1.50375,1.50465,1.5035,1.50445,263400000.0
2009-01-08 05:15:00,1.50445,1.5051,1.50405,1.50465,505000000.0
2009-01-08 05:30:00,1.50465,1.50585,1.5036,1.5052,433400000.0
2009-01-08 05:45:00,1.50525,1.50545,1.50423,1.5053,740000000.0
2009-01-08 06:00:00,1.5054,1.5058,1.50477,1.50493,361600000.0
2009-01-08 06:15:00,1.5051,1.5059,1.50365,1.5047,809400000.0
2009-01-08 06:30:00,1.50475,1.50595,1.50465,1.5055,684000000.0
2009-01-08 06:45:00,1.50555,1.50775,1.50455,1.50765,834200000.0
2009-01-08 07:00:00,1.50765,1.50795,1.50575,1.5067,1118700000.0
2009-01-08 07:15:00,1.50675,1.50705,1.50605,1.50625,406600000.0
2009-01-08 07:30:00,1.5063,1.50655,1.5033,1.504,1305800002.0
2009-01-08 07:45:00,1.5039,1.50435,1.5025,1.5035,1123200000.0
2009-01-08 08:00:00,1.5035,1.50445,1.50285,1.5041,909500000.0
2009-01-08 08:15:00,1.5042,1.5065,1.50405,1.50585,956100000.0
2009-01-08 08:30:00,1.506,1.5072,1.5057,1.5062,714800000.0
2009-01-08 08:45:00,1.5062,1.50925,1.50495,1.50785,1607900000.0
2009-01-08 09:00:00,1.5079,1.50815,1.5062,1.5072,1045499999.0
2009-01-08 09:15:00,1.50715,1.5105,1.5067,1.50765,1409900000.0
2009-01-08 09:30:00,1.5076,1.5077,1.50135,1.5014,2563964000.0
2009-01-08 09:45:00,1.5014,1.5036,1.49805,1.4999,2724900000.0
2009-01-08 10:00:00,1.4999,1.50205,1.4991,1.50175,3126300004.0
2009-01-08 10:15:00,1.50175,1.50295,1.5,1.5029,2216200000.0
2009-01-08 10:30:00,1.503,1.5045,1.50095,1.5043,3173200000.0
2009-01-08 10:45:00,1.50435,1.5072,1.5035,1.50555,3446200000.0
2009-01-08 11:00:00,1.5055,1.51075,1.5047,1.51,3148000000.0
2009-01-08 11:15:00,1.51,1.51045,1.50215,1.50275,3800900000.0
2009-01-08 11:30:00,1.50275,1.5077,1.50265,1.50765,3476000000.0
2009-01-08 11:45:00,1.5076,1.5094,1.50525,1.50645,3021500002.0
2009-01-08 12:00:00,1.5063,1.5066,1.5034,1.50485,3206800001.0
2009-01-08 12:15:00,1.50485,1.50495,1.5009,1.5035,3247800000.0
2009-01-08 12:30:00,1.5036,1.50475,1.50225,1.50395,2519500004.0
2009-01-08 12:45:00,1.50395,1.5071,1.5026,1.5064,2602900000.0
2009-01-08 13:00:00,1.50645,1.50865,1.5056,1.507,3176800001.0
2009-01-08 13:15:00,1.507,1.50765,1.50505,1.50765,3790500000.0
2009-01-08 13:30:00,1.50765,1.5084,1.50495,1.50735,3294100000.0
2009-01-08 13:45:00,1.50715,1.5074,1.5036,1.5056,3816700000.0
2009-01-08 14:00:00,1.50505,1.51955,1.5017,1.5175,4974800000.0
2009-01-08 14:15:00,1.5175,1.5266,1.51645,1.52565,3508260000.0
2009-01-08 14:30:00,1.5258,1.5291,1.52265,1.52815,3507560000.0
2009-01-08 14:45:00,1.5281,1.52855,1.52375,1.52425,3324000004.0
2009-01-08 15:00:00,1.5243,1.5257,1.52345,1.5239,2894600004.0
2009-01-08 15:15:00,1.5241,1.52765,1.52395,1.52665,3460700000.0
2009-01-08 15:30:00,1.52705,1.5335,1.5253,1.5313,4139800001.0
2009-01-08 15:45:00,1.5313,1.5362,1.52895,1.534,4501200003.0
2009-01-08 16:00:00,1.53395,1.53735,1.53305,1.5344,4417480001.0
2009-01-08 16:15:00,1.5344,1.536,1.5316,1.5339,4474199999.0
2009-01-08 16:30:00,1.5339,1.5353,1.52975,1.53215,4155200001.0
2009-01-08 16:45:00,1.53215,1.5322,1.5225,1.5247,4115200000.0
2009-01-08 17:00:00,1.5248,1.5249,1.5183,1.5242,3626200000.0
2009-01-08 17:15:00,1.5242,1.5262,1.52005,1.52355,2462830000.0
2009-01-08 17:30:00,1.5235,1.5251,1.52065,1.52065,3059500000.0
2009-01-08 17:45:00,1.52065,1.52065,1.5161,1.51995,2901500000.0
2009-01-08 18:00:00,1.51995,1.52445,1.51935,1.5215,3829179999.0
2009-01-08 18:15:00,1.52145,1.5228,1.51615,1.51755,3572600000.0
2009-01-08 18:30:00,1.5175,1.5197,1.5122,1.5175,3029400000.0
2009-01-08 18:45:00,1.5175,1.51965,1.51375,1.5186,2260500000.0
2009-01-08 19:00:00,1.5186,1.5191,1.517,1.51845,2091600000.0
2009-01-08 19:15:00,1.51845,1.5189,1.5161,1.51845,1774200000.0
2009-01-08 19:30:00,1.51835,1.5232,1.51835,1.52295,1663999999.0
2009-01-08 19:45:00,1.52295,1.5231,1.5195,1.52015,2077600000.0
2009-01-08 20:00:00,1.5201,1.52155,1.5193,1.521,1399500000.0
2009-01-08 20:15:00,1.52095,1.52125,1.51905,1.5193,969800000.0
2009-01-08 20:30:00,1.5193,1.51965,1.51785,1.5184,1602900000.0
2009-01-08 20:45:00,1.5184,1.51845,1.51625,1.5178,1883100000.0
2009-01-08 21:00:00,1.5177,1.51865,1.5162,1.5171,876200000.0
2009-01-08 21:15:00,1.5171,1.5189,1.5171,1.5185,1478400000.0
2009-01-08 21:30:00,1.5185,1.5197,1.5182,1.51935,326400000.0
2009-01-08 21:45:00,1.51945,1.5239,1.5193,1.5225,1228200000.0
2009-01-08 22:00:00,1.5225,1.5241,1.5218,1.5226,1188100000.0
2009-01-08 22:15:00,1.5226,1.52275,1.52115,1.5221,712800000.0
2009-01-08 22:30:00,1.5223,1.5236,1.5207,1.52325,973700001.0
2009-01-08 22:45:00,1.5234,1.52445,1.5213,1.5239,935900000.0
2009-01-08 23:00:00,1.524,1.52465,1.52365,1.52445,705200000.0
2009-01-08 23:15:00,1.5243,1.52455,1.5234,1.5235,412200000.0
2009-01-08 23:30:00,1.5235,1.52375,1.5212,1.52225,731200000.0
2009-01-08 23:45:00,1.5224,1.52275,1.52145,1.52145,506400000.0
2009-01-09 00:00:00,1.5214,1.5226,1.5207,1.5218,359900000.0
2009-01-09 00:15:00,1.5217,1.52475,1.5217,1.52295,447400001.0
2009-01-09 00:30:00,1.5233,1.52375,1.52235,1.5228,215200000.0
2009-01-09 00:45:00,1.52275,1.52293,1.52197,1.52244,278000000.0
2009-01-09 01:00:00,1.52265,1.5234,1.52165,1.5233,236400000.0
2009-01-09 01:15:00,1.52295,1.52365,1.5217,1.52215,207200000.0
2009-01-09 01:30:00,1.52235,1.5234,1.5217,1.52265,339400000.0
2009-01-09 01:45:00,1.52275,1.52295,1.52166,1.52205,119200000.0
2009-01-09 02:00:00,1.5221,1.52235,1.5187,1.51885,380000000.0
2009-01-09 02:15:00,1.51885,1.51985,1.5181,1.5198,357200000.0
2009-01-09 02:30:00,1.51975,1.51985,1.51835,1.51975,523000000.0
2009-01-09 02:45:00,1.51975,1.51975,1.5172,1.51855,442200000.0
2009-01-09 03:00:00,1.5186,1.5196,1.5184,1.519,374400000.0
2009-01-09 03:15:00,1.51915,1.51935,1.5181,1.5187,405000000.0
2009-01-09 03:30:00,1.5187,1.5195,1.51775,1.51875,384000000.0
2009-01-09 03:45:00,1.5188,1.5198,1.5187,1.51905,373000000.0
2009-01-09 04:00:00,1.51895,1.51935,1.5185,1.51855,222400000.0
2009-01-09 04:15:00,1.51855,1.51965,1.5184,1.5195,167400000.0
2009-01-09 04:30:00,1.5196,1.52045,1.51875,1.51875,604200000.0
2009-01-09 04:45:00,1.5187,1.5195,1.51769,1.51795,385400000.0
2009-01-09 05:00:00,1.5179,1.51945,1.51675,1.51925,629200000.0
2009-01-09 05:15:00,1.5193,1.5193,1.51685,1.5172,389800000.0
2009-01-09 05:30:00,1.5172,1.5181,1.5164,1.51787,722100000.0
2009-01-09 05:45:00,1.51805,1.51815,1.51765,1.5179,500400000.0
2009-01-09 06:00:00,1.518,1.51845,1.51782,1.51835,458800000.0
2009-01-09 06:15:00,1.51822,1.51925,1.5181,1.51875,603800000.0
2009-01-09 06:30:00,1.51875,1.51905,1.51825,1.51855,280600000.0
2009-01-09 06:45:00,1.51845,1.5187,1.51797,1.51855,533000000.0
2009-01-09 07:00:00,1.51855,1.5196,1.5185,1.5194,625800000.0
2009-01-09 07:15:00,1.51935,1.5207,1.51935,1.5202,685600000.0
2009-01-09 07:30:00,1.5201,1.5207,1.51915,1.5194,427400000.0
2009-01-09 07:45:00,1.5194,1.51965,1.51865,1.51895,315800000.0
2009-01-09 08:00:00,1.51895,1.52045,1.51895,1.5198,424400000.0
2009-01-09 08:15:00,1.51985,1.52105,1.5195,1.52105,562300000.0
2009-01-09 08:30:00,1.5213,1.5213,1.5201,1.52055,492200000.0
2009-01-09 08:45:00,1.52065,1.5235,1.5206,1.5221,1224000000.0
2009-01-09 09:00:00,1.52215,1.52445,1.52215,1.52325,1113700000.0
2009-01-09 09:15:00,1.5233,1.52735,1.52315,1.5257,1389700000.0
2009-01-09 09:30:00,1.52585,1.52665,1.52445,1.5246,1297600000.0
2009-01-09 09:45:00,1.52455,1.52475,1.52235,1.5232,1940300000.0
2009-01-09 10:00:00,1.5232,1.52575,1.5232,1.5255,2001400000.0
2009-01-09 10:15:00,1.5254,1.52695,1.5245,1.52485,2857800000.0
2009-01-09 10:30:00,1.5248,1.52505,1.51935,1.5205,2732100000.0
2009-01-09 10:45:00,1.52055,1.52135,1.51735,1.51755,3145900000.0
2009-01-09 11:00:00,1.51755,1.51905,1.5168,1.5174,2824100000.0
2009-01-09 11:15:00,1.5174,1.5179,1.51215,1.51495,3550610000.0
2009-01-09 11:30:00,1.5148,1.51675,1.5115,1.5145,2427600000.0
2009-01-09 11:45:00,1.5145,1.5196,1.51385,1.5175,1719860000.0
2009-01-09 12:00:00,1.5176,1.52145,1.51755,1.52025,2255399999.0
2009-01-09 12:15:00,1.5202,1.5243,1.5194,1.5236,2894100001.0
2009-01-09 12:30:00,1.5236,1.52625,1.52215,1.5239,3210799999.0
2009-01-09 12:45:00,1.5239,1.5277,1.5238,1.5256,3705200000.0
2009-01-09 13:00:00,1.5256,1.5275,1.5249,1.52645,2622300000.0
2009-01-09 13:15:00,1.52645,1.52705,1.52405,1.5254,3228800001.0
2009-01-09 13:30:00,1.5254,1.52645,1.5234,1.5251,2579300000.0
2009-01-09 13:45:00,1.5251,1.52905,1.5224,1.529,2372300000.0
2009-01-09 14:00:00,1.52895,1.53245,1.528,1.5313,3421109999.0
2009-01-09 14:15:00,1.5314,1.53265,1.52925,1.5313,4746100000.0
2009-01-09 14:30:00,1.53135,1.53475,1.53125,1.5333,3156600000.0
2009-01-09 14:45:00,1.53325,1.5337,1.53125,1.5315,3529280000.0
2009-01-09 15:00:00,1.5315,1.532,1.52835,1.5293,3023960000.0
2009-01-09 15:15:00,1.5293,1.53235,1.52885,1.5295,3350040000.0
2009-01-09 15:30:00,1.52975,1.53455,1.5249,1.526,2030700000.0
2009-01-09 15:45:00,1.52595,1.5268,1.5195,1.5225,2225109999.0
2009-01-09 16:00:00,1.52255,1.5237,1.52025,1.5221,2370200000.0
2009-01-09 16:15:00,1.5221,1.5246,1.52045,1.52275,2287840000.0
2009-01-09 16:30:00,1.5227,1.52285,1.5148,1.51745,2688980000.0
2009-01-09 16:45:00,1.5173,1.51895,1.51275,1.5147,2095080000.0
2009-01-09 17:00:00,1.5148,1.51815,1.51345,1.51785,2610400000.0
2009-01-09 17:15:00,1.5178,1.51855,1.51555,1.5157,2364900000.0
2009-01-09 17:30:00,1.5157,1.5162,1.51305,1.516,2186500000.0
2009-01-09 17:45:00,1.516,1.5232,1.5144,1.5231,2114200000.0
2009-01-09 18:00:00,1.5231,1.52465,1.521,1.5214,2066000000.0
2009-01-09 18:15:00,1.5216,1.5264,1.52,1.52375,1548900000.0
2009-01-09 18:30:00,1.52375,1.52855,1.52355,1.52705,2102730000.0
2009-01-09 18:45:00,1.52705,1.52705,1.52065,1.52365,1799330000.0
2009-01-09 19:00:00,1.52365,1.5254,1.52205,1.52415,1514800000.0
2009-01-09 19:15:00,1.52415,1.5242,1.519,1.5192,1828200000.0
2009-01-09 19:30:00,1.5192,1.5207,1.51485,1.5157,1257900000.0
2009-01-09 19:45:00,1.5158,1.51775,1.51505,1.51595,1426900000.0
2009-01-09 20:00:00,1.516,1.5176,1.51575,1.51625,819400000.0
2009-01-09 20:15:00,1.5162,1.5162,1.51405,1.51525,756800000.0
2009-01-09 20:30:00,1.5153,1.51615,1.5127,1.51425,844300000.0
2009-01-09 20:45:00,1.5142,1.5152,1.51355,1.515,660800000.0
2009-01-09 21:00:00,1.51505,1.51765,1.51495,1.5166,571000000.0
2009-01-09 21:15:00,1.5166,1.51675,1.5136,1.51375,464800000.0
2009-01-09 21:30:00,1.5138,1.51435,1.513,1.5136,777100000.0
2009-01-09 21:45:00,1.5136,1.5139,1.5127,1.5132,553400000.0
2009-01-09 22:00:00,1.5132,1.5144,1.5131,1.5137,618400000.0
2009-01-09 22:15:00,1.5138,1.5144,1.5136,1.51405,857600000.0
2009-01-09 22:30:00,1.51365,1.51475,1.51325,1.51465,610600000.0
2009-01-09 22:45:00,1.51465,1.51695,1.51425,1.5166,859200000.0
2009-01-09 23:00:00,1.5166,1.5188,1.51575,1.51725,821600000.0
2009-01-09 23:15:00,1.5174,1.51825,1.5169,1.5176,388400000.0
2009-01-09 23:30:00,1.5176,1.5176,1.51545,1.51685,850400000.0
2009-01-09 23:45:00,1.51685,1.517,1.51555,1.51615,868600000.0
2009-01-12 00:00:00,1.5068,1.5112,1.5052,1.5096,1836000000.0
2009-01-12 00:15:00,1.5098,1.5109,1.5095,1.5103,1836000000.0
2009-01-12 00:30:00,1.5102,1.5115,1.5099,1.5115,1346400000.0
2009-01-12 00:45:00,1.5113,1.5114,1.508,1.508,1836000000.0
2009-01-12 01:00:00,1.5079,1.5094,1.506,1.506,1836000000.0
2009-01-12 01:15:00,1.5065,1.5081,1.5061,1.5078,1836000000.0
2009-01-12 01:30:00,1.508,1.5082,1.5063,1.5076,1836000000.0
2009-01-12 01:45:00,1.5077,1.5093,1.5076,1.5092,1836000000.0
2009-01-12 02:00:00,1.50785,1.5093,1.50555,1.5058,1005000000.0
2009-01-12 02:15:00,1.5059,1.5081,1.5059,1.50755,765200000.0
2009-01-12 02:30:00,1.50755,1.50775,1.50595,1.50735,726100000.0
2009-01-12 02:45:00,1.5074,1.50915,1.5074,1.50875,338200000.0
2009-01-12 03:00:00,1.50875,1.5089,1.50775,1.50825,459200000.0
2009-01-12 03:15:00,1.50825,1.50977,1.5079,1.5091,455000000.0
2009-01-12 03:30:00,1.5091,1.50935,1.5065,1.5083,577600000.0
2009-01-12 03:45:00,1.5083,1.5083,1.50685,1.50755,263800000.0
2009-01-12 04:00:00,1.5075,1.50875,1.5068,1.5069,504600000.0
2009-01-12 04:15:00,1.5071,1.5087,1.5069,1.5069,368400000.0
2009-01-12 04:30:00,1.50718,1.5082,1.50684,1.5076,365800000.0
2009-01-12 04:45:00,1.50755,1.50945,1.50725,1.50945,533600000.0
2009-01-12 05:00:00,1.50945,1.5097,1.5084,1.50965,528600000.0
2009-01-12 05:15:00,1.50965,1.51065,1.50855,1.5088,1027200000.0
2009-01-12 05:30:00,1.5088,1.5088,1.5069,1.5075,1130800000.0
2009-01-12 05:45:00,1.5075,1.51,1.50655,1.5096,1008600000.0
2009-01-12 06:00:00,1.50955,1.5104,1.5078,1.5083,1109000000.0
2009-01-12 06:15:00,1.5083,1.5083,1.50585,1.50795,594600000.0
2009-01-12 06:30:00,1.5076,1.50945,1.50715,1.50885,841200000.0
2009-01-12 06:45:00,1.50885,1.5092,1.5084,1.50845,660200000.0
2009-01-12 07:00:00,1.50845,1.5089,1.5076,1.50835,679000000.0
2009-01-12 07:15:00,1.50835,1.5086,1.50775,1.50795,550800000.0
2009-01-12 07:30:00,1.5079,1.5109,1.5077,1.51015,1136600000.0
2009-01-12 07:45:00,1.51015,1.51035,1.50895,1.5098,784400000.0
2009-01-12 08:00:00,1.5098,1.51045,1.509,1.5093,822200000.0
2009-01-12 08:15:00,1.5093,1.5094,1.50655,1.5068,748400000.0
2009-01-12 08:30:00,1.50685,1.5073,1.506,1.50685,1561000000.0
2009-01-12 08:45:00,1.50695,1.5077,1.50575,1.50655,1846000000.0
2009-01-12 09:00:00,1.50645,1.50835,1.50585,1.5073,1201200000.0
2009-01-12 09:15:00,1.5072,1.50875,1.5068,1.50795,2375200000.0
2009-01-12 09:30:00,1.50815,1.50825,1.50595,1.50815,2853300000.0
2009-01-12 09:45:00,1.5081,1.51145,1.5067,1.51025,1698000000.0
2009-01-12 10:00:00,1.51025,1.51135,1.50485,1.50485,4514600001.0
2009-01-12 10:15:00,1.5047,1.5047,1.49875,1.49995,4275299999.0
2009-01-12 10:30:00,1.49995,1.5002,1.4951,1.49705,4697100000.0
2009-01-12 10:45:00,1.4971,1.49825,1.49245,1.4934,5232100001.0
2009-01-12 11:00:00,1.4933,1.49565,1.4908,1.4927,5522500000.0
2009-01-12 11:15:00,1.4927,1.4979,1.4927,1.4978,4754000000.0
2009-01-12 11:30:00,1.4978,1.4985,1.4957,1.49605,5445700002.0
2009-01-12 11:45:00,1.49605,1.49615,1.49225,1.4948,5312500000.0
2009-01-12 12:00:00,1.4948,1.49525,1.4916,1.49235,4726000000.0
2009-01-12 12:15:00,1.49235,1.49475,1.4917,1.4918,5090000003.0
2009-01-12 12:30:00,1.49175,1.4982,1.4916,1.4966,6412300000.0
2009-01-12 12:45:00,1.49665,1.4993,1.4952,1.4954,5478199999.0
2009-01-12 13:00:00,1.4954,1.49615,1.4935,1.49455,5315000000.0
2009-01-12 13:15:00,1.49465,1.49705,1.4934,1.49475,4024800000.0
2009-01-12 13:30:00,1.4948,1.4962,1.4942,1.49545,4092400000.0
2009-01-12 13:45:00,1.49545,1.49785,1.49455,1.49595,4502000000.0
2009-01-12 14:00:00,1.49595,1.5016,1.49495,1.50015,5682600000.0
2009-01-12 14:15:00,1.5001,1.50265,1.49875,1.50075,5243559999.0
2009-01-12 14:30:00,1.50075,1.5026,1.50005,1.50205,3556900000.0
2009-01-12 14:45:00,1.50215,1.5024,1.49925,1.5013,5697599999.0
2009-01-12 15:00:00,1.5013,1.5013,1.49525,1.49525,4593999999.0
2009-01-12 15:15:00,1.49525,1.49765,1.4931,1.4939,6360899999.0
2009-01-12 15:30:00,1.49395,1.4952,1.48945,1.49055,6984059998.0
2009-01-12 15:45:00,1.49055,1.4937,1.4892,1.49255,7764699999.0
2009-01-12 16:00:00,1.4925,1.49535,1.48955,1.4919,6401200002.0
2009-01-12 16:15:00,1.49185,1.4919,1.48615,1.489,6212900000.0
2009-01-12 16:30:00,1.489,1.4903,1.48655,1.48675,6161300001.0
2009-01-12 16:45:00,1.48675,1.48865,1.48595,1.487,5700800000.0
2009-01-12 17:00:00,1.4869,1.4878,1.4841,1.4857,6633700000.0
2009-01-12 17:15:00,1.4856,1.4874,1.48355,1.4858,6596100000.0
2009-01-12 17:30:00,1.48585,1.48635,1.4831,1.48365,5635800001.0
2009-01-12 17:45:00,1.48365,1.4857,1.48275,1.4839,6935800003.0
2009-01-12 18:00:00,1.48395,1.4875,1.4837,1.48565,5878430001.0
2009-01-12 18:15:00,1.4857,1.4861,1.48425,1.4858,5355200000.0
2009-01-12 18:30:00,1.4858,1.4871,1.48545,1.48565,4435800000.0
2009-01-12 18:45:00,1.4856,1.4857,1.48195,1.48225,5069900000.0
2009-01-12 19:00:00,1.48225,1.4858,1.4822,1.48525,2846200000.0
2009-01-12 19:15:00,1.4854,1.4867,1.48345,1.4836,2308399998.0
2009-01-12 19:30:00,1.4836,1.48705,1.4835,1.48555,2262000000.0
2009-01-12 19:45:00,1.48555,1.4885,1.48525,1.4876,3175800000.0
2009-01-12 20:00:00,1.4875,1.4879,1.4843,1.48435,2814000000.0
2009-01-12 20:15:00,1.4844,1.4851,1.48355,1.48475,2589600001.0
2009-01-12 20:30:00,1.48475,1.4851,1.48315,1.4842,1874100000.0
2009-01-12 20:45:00,1.4842,1.4872,1.4842,1.485,1816400000.0
2009-01-12 21:00:00,1.485,1.485,1.48115,1.4827,2381800000.0
2009-01-12 21:15:00,1.4827,1.487,1.4827,1.48435,2676999999.0
2009-01-12 21:30:00,1.48435,1.4856,1.4832,1.4851,2108999999.0
2009-01-12 21:45:00,1.4851,1.48585,1.4837,1.48415,2209800000.0
2009-01-12 22:00:00,1.4842,1.4842,1.48185,1.4825,2618200000.0
2009-01-12 22:15:00,1.4825,1.48475,1.48235,1.484,1807599998.0
2009-01-12 22:30:00,1.48405,1.4841,1.48215,1.4829,1153200000.0
2009-01-12 22:45:00,1.4829,1.4837,1.48135,1.4816,1801200000.0
2009-01-12 23:00:00,1.4816,1.48295,1.4816,1.48295,953000000.0
2009-01-12 23:15:00,1.48295,1.4836,1.48255,1.48265,1135600000.0
2009-01-12 23:30:00,1.48265,1.48275,1.4812,1.4814,1172000000.0
2009-01-12 23:45:00,1.4815,1.4821,1.48075,1.48195,1076400000.0
2009-01-13 00:00:00,1.48205,1.48205,1.48,1.48015,1151200000.0
2009-01-13 00:15:00,1.48025,1.48115,1.4801,1.4809,716600000.0
2009-01-13 00:30:00,1.48075,1.48145,1.4805,1.4811,324400000.0
2009-01-13 00:45:00,1.481,1.482,1.48069,1.4811,613400000.0
2009-01-13 01:00:00,1.4811,1.4812,1.48065,1.4811,223400000.0
2009-01-13 01:15:00,1.48105,1.4825,1.48052,1.48215,368400000.0
2009-01-13 01:30:00,1.48215,1.4828,1.4815,1.48155,348600000.0
2009-01-13 01:45:00,1.4814,1.48165,1.4803,1.4815,356800000.0
2009-01-13 02:00:00,1.4815,1.4818,1.48015,1.4807,655800000.0
2009-01-13 02:15:00,1.4807,1.48085,1.47615,1.4776,975000000.0
2009-01-13 02:30:00,1.4776,1.4788,1.4766,1.4772,1190600000.0
2009-01-13 02:45:00,1.4772,1.47755,1.4756,1.47565,379400000.0
2009-01-13 03:00:00,1.4756,1.4764,1.4753,1.4758,761100000.0
2009-01-13 03:15:00,1.4758,1.47705,1.47525,1.4768,594000000.0
2009-01-13 03:30:00,1.47675,1.47765,1.47635,1.47735,555200000.0
2009-01-13 03:45:00,1.4773,1.4781,1.4773,1.47805,564000000.0
2009-01-13 04:00:00,1.47805,1.47805,1.47585,1.4761,698800000.0
2009-01-13 04:15:00,1.47615,1.4775,1.47605,1.4771,291400000.0
2009-01-13 04:30:00,1.47705,1.4772,1.4765,1.477,635400000.0
2009-01-13 04:45:00,1.477,1.4772,1.47632,1.47663,403000000.0
2009-01-13 05:00:00,1.4768,1.4777,1.4768,1.47735,443000000.0
2009-01-13 05:15:00,1.47735,1.47765,1.4773,1.4776,311400000.0
2009-01-13 05:30:00,1.47755,1.4783,1.47715,1.4776,1488800000.0
2009-01-13 05:45:00,1.47765,1.47805,1.47605,1.4763,1467800000.0
2009-01-13 06:00:00,1.4764,1.47695,1.47555,1.4761,1239400000.0
2009-01-13 06:15:00,1.4763,1.47685,1.47575,1.4765,614600000.0
2009-01-13 06:30:00,1.47645,1.4769,1.4754,1.4765,690800000.0
2009-01-13 06:45:00,1.4765,1.47735,1.47635,1.47735,525600000.0
2009-01-13 07:00:00,1.47735,1.47735,1.4765,1.47675,513200000.0
2009-01-13 07:15:00,1.47675,1.4768,1.47645,1.4766,461800000.0
2009-01-13 07:30:00,1.4766,1.47665,1.47455,1.47515,1258000000.0
2009-01-13 07:45:00,1.4753,1.4764,1.47085,1.47275,2399430000.0
2009-01-13 08:00:00,1.47285,1.47455,1.4717,1.474,1764000000.0
2009-01-13 08:15:00,1.474,1.4751,1.4733,1.47385,843500000.0
2009-01-13 08:30:00,1.47385,1.47625,1.47385,1.4749,1321500000.0
2009-01-13 08:45:00,1.47485,1.4755,1.4731,1.47315,751689999.0
2009-01-13 09:00:00,1.47315,1.47375,1.46925,1.4695,2199620000.0
2009-01-13 09:15:00,1.4694,1.4708,1.4673,1.46805,3992660000.0
2009-01-13 09:30:00,1.46805,1.46805,1.46505,1.46675,5091999997.0
2009-01-13 09:45:00,1.46675,1.4683,1.46635,1.46775,5423359998.0
2009-01-13 10:00:00,1.4678,1.47145,1.46705,1.47075,5124230000.0
2009-01-13 10:15:00,1.47065,1.4712,1.46695,1.4672,5514799999.0
2009-01-13 10:30:00,1.4672,1.47095,1.46615,1.4676,5348100001.0
2009-01-13 10:45:00,1.46715,1.46835,1.46615,1.46805,4510529999.0
2009-01-13 11:00:00,1.46805,1.47035,1.46605,1.46935,4635740000.0
2009-01-13 11:15:00,1.4693,1.46945,1.4663,1.4664,3197800000.0
2009-01-13 11:30:00,1.46655,1.46655,1.46105,1.4653,6443199999.0
2009-01-13 11:45:00,1.4653,1.46775,1.463,1.46725,5057399998.0
2009-01-13 12:00:00,1.4673,1.46885,1.46585,1.46785,6809799994.0
2009-01-13 12:15:00,1.46785,1.46865,1.4655,1.46835,5416799999.0
2009-01-13 12:30:00,1.46835,1.46835,1.46435,1.46455,5366100000.0
2009-01-13 12:45:00,1.46455,1.46465,1.462,1.46265,4452039996.0
2009-01-13 13:00:00,1.46265,1.4652,1.462,1.465,3827700000.0
2009-01-13 13:15:00,1.465,1.46535,1.4608,1.46165,4900800002.0
2009-01-13 13:30:00,1.46165,1.4622,1.4587,1.46215,5523300001.0
2009-01-13 13:45:00,1.46225,1.4628,1.45935,1.45945,4131100000.0
2009-01-13 14:00:00,1.4595,1.46045,1.4581,1.4591,3253500001.0
2009-01-13 14:15:00,1.45915,1.4598,1.4581,1.4589,3334499998.0
2009-01-13 14:30:00,1.4587,1.45885,1.45615,1.4581,4346499999.0
2009-01-13 14:45:00,1.45815,1.4595,1.458,1.45885,4228799999.0
2009-01-13 15:00:00,1.4589,1.45965,1.45555,1.45565,5335100000.0
2009-01-13 15:15:00,1.4557,1.45785,1.45375,1.4565,5494800001.0
2009-01-13 15:30:00,1.4565,1.46185,1.4537,1.4583,6506099997.0
2009-01-13 15:45:00,1.4583,1.46085,1.45495,1.4552,6217799999.0
2009-01-13 16:00:00,1.45515,1.4582,1.4544,1.4574,5373100000.0
2009-01-13 16:15:00,1.4573,1.45835,1.45555,1.45715,5532000000.0
2009-01-13 16:30:00,1.45715,1.4585,1.45585,1.45785,6149400001.0
2009-01-13 16:45:00,1.45785,1.46075,1.4574,1.458,6216300000.0
2009-01-13 17:00:00,1.458,1.45995,1.45775,1.4592,6195699994.0
2009-01-13 17:15:00,1.45915,1.45995,1.45615,1.4574,4374999999.0
2009-01-13 17:30:00,1.45735,1.45845,1.45535,1.45805,4112580000.0
2009-01-13 17:45:00,1.45805,1.4588,1.4551,1.4558,4761299999.0
2009-01-13 18:00:00,1.4558,1.45635,1.4527,1.45525,5254900000.0
2009-01-13 18:15:00,1.45525,1.45655,1.453,1.4555,4735800001.0
2009-01-13 18:30:00,1.45555,1.45815,1.45515,1.4558,3282300000.0
2009-01-13 18:45:00,1.4558,1.4558,1.452,1.4524,3093999998.0
2009-01-13 19:00:00,1.4525,1.45315,1.45035,1.4521,2092600000.0
2009-01-13 19:15:00,1.4521,1.4554,1.4517,1.45405,2190800001.0
2009-01-13 19:30:00,1.45405,1.455,1.4529,1.455,1216800000.0
2009-01-13 19:45:00,1.45495,1.4552,1.45345,1.4536,1148600000.0
2009-01-13 20:00:00,1.45365,1.45435,1.45275,1.45435,1187000000.0
2009-01-13 20:15:00,1.45435,1.45445,1.45145,1.45175,970400000.0
2009-01-13 20:30:00,1.45165,1.4535,1.44895,1.4494,1902200000.0
2009-01-13 20:45:00,1.4494,1.45045,1.44745,1.4489,2256100000.0
2009-01-13 21:00:00,1.4489,1.45005,1.44805,1.4488,1510900000.0
2009-01-13 21:15:00,1.44875,1.451,1.4478,1.4503,1482800000.0
2009-01-13 21:30:00,1.4503,1.4521,1.4484,1.4513,1507200000.0
2009-01-13 21:45:00,1.45135,1.4523,1.44905,1.44905,1066000000.0
2009-01-13 22:00:00,1.4491,1.45,1.44875,1.44905,617000000.0
2009-01-13 22:15:00,1.4491,1.45045,1.448,1.44975,914000000.0
2009-01-13 22:30:00,1.4498,1.4514,1.44915,1.45055,1230800000.0
2009-01-13 22:45:00,1.45055,1.4507,1.4472,1.44795,992200000.0
2009-01-13 23:00:00,1.44785,1.45055,1.4468,1.45,635600000.0
2009-01-13 23:15:00,1.45005,1.4507,1.4498,1.45025,510400000.0
2009-01-13 23:30:00,1.45015,1.4508,1.44955,1.4496,433600000.0
2009-01-13 23:45:00,1.44965,1.4514,1.44895,1.44955,488800000.0
2009-01-14 00:00:00,1.44965,1.4513,1.449,1.4508,589400000.0
2009-01-14 00:15:00,1.4508,1.45165,1.449,1.4512,733000000.0
2009-01-14 00:30:00,1.4511,1.4512,1.4498,1.45012,541400000.0
2009-01-14 00:45:00,1.4499,1.45065,1.44975,1.4505,385800000.0
2009-01-14 01:00:00,1.4505,1.45105,1.4504,1.4508,262400000.0
2009-01-14 01:15:00,1.45065,1.45115,1.45042,1.4509,494000000.0
2009-01-14 01:30:00,1.4509,1.4518,1.45056,1.45085,598200000.0
2009-01-14 01:45:00,1.45085,1.4516,1.45015,1.4513,706800000.0
2009-01-14 02:00:00,1.45135,1.45225,1.4513,1.4521,700200000.0
2009-01-14 02:15:00,1.4521,1.45365,1.4521,1.4532,930100000.0
2009-01-14 02:30:00,1.4533,1.4534,1.452,1.4522,490200000.0
2009-01-14 02:45:00,1.45225,1.45265,1.4517,1.452,521200000.0
2009-01-14 03:00:00,1.452,1.4567,1.452,1.4563,1366200000.0
2009-01-14 03:15:00,1.4563,1.4584,1.45615,1.45775,1293600000.0
2009-01-14 03:30:00,1.4579,1.45825,1.45645,1.45685,865800000.0
2009-01-14 03:45:00,1.45685,1.4571,1.4562,1.4568,836800000.0
2009-01-14 04:00:00,1.4568,1.45725,1.4561,1.45715,1446400000.0
2009-01-14 04:15:00,1.4571,1.45725,1.45655,1.4568,426200000.0
2009-01-14 04:30:00,1.4568,1.457,1.45622,1.4568,470200000.0
2009-01-14 04:45:00,1.4568,1.4596,1.4567,1.45955,592600000.0
2009-01-14 05:00:00,1.4596,1.4605,1.45865,1.45875,1729800000.0
2009-01-14 05:15:00,1.45875,1.45875,1.4558,1.4567,1795200000.0
2009-01-14 05:30:00,1.4567,1.457,1.45585,1.45625,624600000.0
2009-01-14 05:45:00,1.45619,1.4569,1.4539,1.4545,805600000.0
2009-01-14 06:00:00,1.45455,1.45575,1.4545,1.4553,1397000000.0
2009-01-14 06:15:00,1.45535,1.4558,1.45435,1.4546,1138400000.0
2009-01-14 06:30:00,1.45455,1.4551,1.4542,1.4551,623600000.0
2009-01-14 06:45:00,1.4551,1.45535,1.45485,1.4551,442600000.0
2009-01-14 07:00:00,1.4551,1.4576,1.455,1.4569,1505200000.0
2009-01-14 07:15:00,1.45725,1.4582,1.45655,1.4578,953200000.0
2009-01-14 07:30:00,1.4579,1.4601,1.4576,1.45915,1380800000.0
2009-01-14 07:45:00,1.4591,1.45975,1.45795,1.45925,1836799999.0
2009-01-14 08:00:00,1.4592,1.4623,1.4589,1.46205,2620399997.0
2009-01-14 08:15:00,1.46205,1.46205,1.45835,1.459,1317200000.0
2009-01-14 08:30:00,1.459,1.4598,1.45835,1.459,1540400001.0
2009-01-14 08:45:00,1.4591,1.4615,1.45905,1.46045,1188000000.0
2009-01-14 09:00:00,1.46045,1.46075,1.45795,1.45835,1124200001.0
2009-01-14 09:15:00,1.4584,1.45985,1.45685,1.45785,2395900000.0
2009-01-14 09:30:00,1.45785,1.4607,1.45725,1.4603,2280600001.0
2009-01-14 09:45:00,1.46025,1.4634,1.45965,1.463,3206200000.0
2009-01-14 10:00:00,1.4629,1.46485,1.462,1.4645,5126450001.0
2009-01-14 10:15:00,1.46455,1.4707,1.46435,1.46825,6043500003.0
2009-01-14 10:30:00,1.4685,1.46955,1.46435,1.4653,5747600000.0
2009-01-14 10:45:00,1.4654,1.4658,1.46145,1.46165,4011999999.0
2009-01-14 11:00:00,1.46165,1.46185,1.45735,1.4576,5277199999.0
2009-01-14 11:15:00,1.45745,1.4598,1.45685,1.4585,4101499999.0
2009-01-14 11:30:00,1.4585,1.45855,1.4529,1.453,5973199997.0
2009-01-14 11:45:00,1.453,1.4535,1.44895,1.45055,4416099999.0
2009-01-14 12:00:00,1.45055,1.45395,1.45005,1.4537,4210100000.0
2009-01-14 12:15:00,1.45375,1.4552,1.4531,1.45445,3785060000.0
2009-01-14 12:30:00,1.45445,1.4556,1.45305,1.455,5841300001.0
2009-01-14 12:45:00,1.455,1.4567,1.45475,1.45625,5578800003.0
2009-01-14 13:00:00,1.45615,1.4592,1.45535,1.4572,4762900000.0
2009-01-14 13:15:00,1.4571,1.4587,1.4554,1.4577,5337100003.0
2009-01-14 13:30:00,1.4577,1.45815,1.4545,1.4547,4533799997.0
2009-01-14 13:45:00,1.4547,1.455,1.4526,1.4536,3165199998.0
2009-01-14 14:00:00,1.4536,1.45615,1.45315,1.4552,3474000000.0
2009-01-14 14:15:00,1.4552,1.4555,1.45335,1.4549,3526200001.0
2009-01-14 14:30:00,1.4549,1.45515,1.45375,1.45385,2911599999.0
2009-01-14 14:45:00,1.45385,1.45455,1.45245,1.4531,3300500000.0
2009-01-14 15:00:00,1.453,1.45415,1.45,1.4503,5791219999.0
2009-01-14 15:15:00,1.4503,1.45405,1.4503,1.4529,5173100001.0
2009-01-14 15:30:00,1.4529,1.4548,1.4495,1.45055,7402600003.0
2009-01-14 15:45:00,1.45035,1.45595,1.4495,1.45235,6198010000.0
2009-01-14 16:00:00,1.4523,1.45635,1.4523,1.45395,4839400001.0
2009-01-14 16:15:00,1.45385,1.456,1.452,1.45585,4590770000.0
2009-01-14 16:30:00,1.45585,1.45865,1.455,1.4579,4541600000.0
2009-01-14 16:45:00,1.4579,1.4592,1.4559,1.45905,5123400000.0
2009-01-14 17:00:00,1.4591,1.4631,1.45805,1.4581,5171300000.0
2009-01-14 17:15:00,1.4581,1.45845,1.4565,1.45765,3271300000.0
2009-01-14 17:30:00,1.45765,1.4584,1.45435,1.45625,3570599999.0
2009-01-14 17:45:00,1.45625,1.45805,1.45345,1.4545,4555300000.0
2009-01-14 18:00:00,1.4545,1.4605,1.4545,1.4572,4460580001.0
2009-01-14 18:15:00,1.4571,1.45815,1.4564,1.4578,3509480000.0
2009-01-14 18:30:00,1.4578,1.4609,1.4575,1.4589,5491999998.0
2009-01-14 18:45:00,1.4589,1.4629,1.45885,1.46135,5443300000.0
2009-01-14 19:00:00,1.46135,1.46195,1.46005,1.4608,2434050000.0
2009-01-14 19:15:00,1.46045,1.4623,1.4579,1.4588,1804000000.0
2009-01-14 19:30:00,1.45885,1.4595,1.45745,1.458,1494020000.0
2009-01-14 19:45:00,1.45805,1.4588,1.45695,1.45715,1678600001.0
2009-01-14 20:00:00,1.45715,1.46005,1.4571,1.45815,1106600000.0
2009-01-14 20:15:00,1.45815,1.4595,1.4569,1.45845,2136200000.0
2009-01-14 20:30:00,1.45845,1.4594,1.4577,1.45825,1760700000.0
2009-01-14 20:45:00,1.4583,1.4591,1.4577,1.45855,1253400000.0
2009-01-14 21:00:00,1.4586,1.45965,1.45725,1.45955,1296800000.0
2009-01-14 21:15:00,1.45955,1.4607,1.4587,1.45885,1293300000.0
2009-01-14 21:30:00,1.4588,1.46085,1.45805,1.4582,1644600000.0
2009-01-14 21:45:00,1.4582,1.4593,1.45815,1.45855,1153900000.0
2009-01-14 22:00:00,1.45855,1.4586,1.45515,1.45625,1744700000.0
2009-01-14 22:15:00,1.45625,1.45815,1.4558,1.4577,1552000000.0
2009-01-14 22:30:00,1.4577,1.45815,1.45615,1.4575,1423700000.0
2009-01-14 22:45:00,1.4575,1.45785,1.45655,1.4568,444500000.0
2009-01-14 23:00:00,1.45675,1.4568,1.45595,1.4566,871900000.0
2009-01-14 23:15:00,1.45665,1.459,1.4565,1.459,824100000.0
2009-01-14 23:30:00,1.4589,1.46055,1.45885,1.46025,981300000.0
2009-01-14 23:45:00,1.46035,1.4615,1.4594,1.461,1289800000.0
2009-01-15 00:00:00,1.4606,1.4614,1.46055,1.46105,200800000.0
2009-01-15 00:15:00,1.46105,1.4614,1.45945,1.45985,191700000.0
2009-01-15 00:30:00,1.4598,1.46015,1.45925,1.46,145400000.0
2009-01-15 00:45:00,1.4599,1.46105,1.45875,1.45905,209700000.0
2009-01-15 01:00:00,1.4587,1.45945,1.458,1.45895,304900000.0
2009-01-15 01:15:00,1.459,1.4591,1.45865,1.45865,83400000.0
2009-01-15 01:30:00,1.45865,1.4612,1.45865,1.46065,266400000.0
2009-01-15 01:45:00,1.4607,1.46185,1.45875,1.46165,963800000.0
2009-01-15 02:00:00,1.46155,1.4618,1.4593,1.4595,901000000.0
2009-01-15 02:15:00,1.4596,1.4601,1.4579,1.4593,891900001.0
2009-01-15 02:30:00,1.45935,1.4602,1.45745,1.4594,601400000.0
2009-01-15 02:45:00,1.45945,1.46035,1.4591,1.4595,534800000.0
2009-01-15 03:00:00,1.4595,1.4595,1.4556,1.45765,1177200000.0
2009-01-15 03:15:00,1.45785,1.4587,1.4572,1.4574,419800000.0
2009-01-15 03:30:00,1.4574,1.4582,1.4556,1.45815,850000000.0
2009-01-15 03:45:00,1.45815,1.45835,1.45615,1.4576,511300000.0
2009-01-15 04:00:00,1.45755,1.4594,1.4573,1.4589,602000000.0
2009-01-15 04:15:00,1.4589,1.46005,1.45785,1.4596,556400000.0
2009-01-15 04:30:00,1.4596,1.46135,1.4587,1.4592,1492200000.0
2009-01-15 04:45:00,1.4591,1.4607,1.45855,1.46025,1061400000.0
2009-01-15 05:00:00,1.46035,1.4612,1.45845,1.4598,1808000000.0
2009-01-15 05:15:00,1.4597,1.46035,1.45875,1.45875,723200000.0
2009-01-15 05:30:00,1.45875,1.46045,1.45845,1.4596,866800000.0
2009-01-15 05:45:00,1.45955,1.46055,1.45902,1.45975,939400000.0
2009-01-15 06:00:00,1.4599,1.46095,1.4597,1.46025,661000000.0
2009-01-15 06:15:00,1.46025,1.46045,1.4599,1.4604,446600000.0
2009-01-15 06:30:00,1.4603,1.4603,1.45935,1.4595,833400000.0
2009-01-15 06:45:00,1.4595,1.4607,1.459,1.4607,890040000.0
2009-01-15 07:00:00,1.4606,1.4607,1.46025,1.46025,477600000.0
2009-01-15 07:15:00,1.4602,1.4604,1.4598,1.46,175600000.0
2009-01-15 07:30:00,1.46,1.4604,1.4592,1.4602,620420000.0
2009-01-15 07:45:00,1.4602,1.46055,1.4595,1.46035,561800000.0
2009-01-15 08:00:00,1.46045,1.46185,1.45995,1.4612,613340000.0
2009-01-15 08:15:00,1.4612,1.4637,1.4612,1.46165,1026380000.0
2009-01-15 08:30:00,1.4617,1.46445,1.46155,1.4643,1286760000.0
2009-01-15 08:45:00,1.4643,1.4648,1.46165,1.462,1226800000.0
2009-01-15 09:00:00,1.46205,1.46235,1.4601,1.4614,3464599989.0
2009-01-15 09:15:00,1.4614,1.4636,1.4606,1.4608,2182480000.0
2009-01-15 09:30:00,1.4608,1.46475,1.4602,1.46205,3249020001.0
2009-01-15 09:45:00,1.46205,1.4636,1.462,1.46335,3827260000.0
2009-01-15 10:00:00,1.46335,1.46405,1.4612,1.46315,5750880000.0
2009-01-15 10:15:00,1.46315,1.4637,1.46165,1.4618,5677380001.0
2009-01-15 10:30:00,1.46165,1.4618,1.45885,1.46165,5763060003.0
2009-01-15 10:45:00,1.46165,1.46175,1.4584,1.45895,3412330000.0
2009-01-15 11:00:00,1.45895,1.4601,1.45875,1.45985,3072129999.0
2009-01-15 11:15:00,1.45985,1.46095,1.45835,1.46025,3604400001.0
2009-01-15 11:30:00,1.46025,1.46615,1.46025,1.464,5895550000.0
2009-01-15 11:45:00,1.464,1.4642,1.4585,1.4594,8178099997.0
2009-01-15 12:00:00,1.4595,1.46245,1.4593,1.46145,6192500003.0
2009-01-15 12:15:00,1.46145,1.46215,1.4604,1.4621,4274399998.0
2009-01-15 12:30:00,1.46205,1.4628,1.4608,1.46185,3476199998.0
2009-01-15 12:45:00,1.4619,1.4649,1.461,1.4611,4119999998.0
2009-01-15 13:00:00,1.4611,1.4627,1.45975,1.4613,5299760002.0
2009-01-15 13:15:00,1.4613,1.46225,1.46025,1.46035,3928520000.0
2009-01-15 13:30:00,1.46035,1.46125,1.45925,1.4594,7008199998.0
2009-01-15 13:45:00,1.4594,1.46045,1.45935,1.46045,4532399991.0
2009-01-15 14:00:00,1.46045,1.46235,1.4602,1.46195,3120599998.0
2009-01-15 14:15:00,1.4619,1.46235,1.46005,1.4618,4060400003.0
2009-01-15 14:30:00,1.4615,1.46245,1.4602,1.46055,4156500003.0
2009-01-15 14:45:00,1.4607,1.46215,1.4563,1.4604,5207700001.0
2009-01-15 15:00:00,1.4604,1.46215,1.45775,1.45935,5566179999.0
2009-01-15 15:15:00,1.45945,1.4642,1.45805,1.46395,4285800000.0
2009-01-15 15:30:00,1.4641,1.46685,1.46215,1.4654,5912300000.0
2009-01-15 15:45:00,1.4654,1.4681,1.4643,1.46655,6991599998.0
2009-01-15 16:00:00,1.46655,1.4684,1.46515,1.46625,7331899999.0
2009-01-15 16:15:00,1.46625,1.4673,1.45795,1.45905,5869799999.0
2009-01-15 16:30:00,1.45905,1.45905,1.45135,1.4526,5809300002.0
2009-01-15 16:45:00,1.4526,1.45435,1.4505,1.4511,5394400000.0
2009-01-15 17:00:00,1.4511,1.4548,1.4507,1.45375,5124799995.0
2009-01-15 17:15:00,1.4537,1.4541,1.4496,1.4502,8432700004.0
2009-01-15 17:30:00,1.4502,1.4534,1.4474,1.45235,6964699998.0
2009-01-15 17:45:00,1.4524,1.457,1.4524,1.4564,6453400002.0
2009-01-15 18:00:00,1.45645,1.46,1.45445,1.4594,6151800003.0
2009-01-15 18:15:00,1.4594,1.4594,1.4568,1.4573,6107299997.0
2009-01-15 18:30:00,1.45725,1.46035,1.45725,1.45855,6570400000.0
2009-01-15 18:45:00,1.45855,1.46055,1.45715,1.45975,7864499993.0
2009-01-15 19:00:00,1.4598,1.4603,1.4575,1.45975,4000099999.0
2009-01-15 19:15:00,1.45975,1.46045,1.45895,1.4591,2362600000.0
2009-01-15 19:30:00,1.45915,1.46015,1.45795,1.46015,2602200000.0
2009-01-15 19:45:00,1.46005,1.461,1.45815,1.4584,3057404003.0
2009-01-15 20:00:00,1.4584,1.45935,1.458,1.459,2643600000.0
2009-01-15 20:15:00,1.45895,1.4591,1.45775,1.4579,2295800000.0
2009-01-15 20:30:00,1.4579,1.46245,1.4579,1.46155,2812100000.0
2009-01-15 20:45:00,1.46155,1.46385,1.461,1.4633,3264000000.0
2009-01-15 21:00:00,1.46345,1.46425,1.4623,1.46325,3510999999.0
2009-01-15 21:15:00,1.46325,1.46635,1.4629,1.46435,3419799999.0
2009-01-15 21:30:00,1.46435,1.46695,1.46425,1.4667,3323400000.0
2009-01-15 21:45:00,1.4667,1.46725,1.4653,1.46575,3383800001.0
2009-01-15 22:00:00,1.46575,1.46705,1.46495,1.46585,2607200000.0
2009-01-15 22:15:00,1.46585,1.46715,1.46555,1.46575,2722700002.0
2009-01-15 22:30:00,1.46575,1.46575,1.46405,1.46445,2585800000.0
2009-01-15 22:45:00,1.4644,1.46695,1.46425,1.46635,1860799999.0
2009-01-15 23:00:00,1.46635,1.4664,1.465,1.4651,726200000.0
2009-01-15 23:15:00,1.4651,1.46605,1.46375,1.46405,1245000000.0
2009-01-15 23:30:00,1.46405,1.4654,1.4634,1.4654,1093800000.0
2009-01-15 23:45:00,1.46515,1.46545,1.4632,1.46385,1221600000.0
2009-01-16 00:00:00,1.4637,1.46555,1.46265,1.4647,724800000.0
2009-01-16 00:15:00,1.46495,1.46765,1.46495,1.4667,725200000.0
2009-01-16 00:30:00,1.4665,1.4667,1.4652,1.46635,367000000.0
2009-01-16 00:45:00,1.4662,1.4669,1.4646,1.4651,408200000.0
2009-01-16 01:00:00,1.4651,1.46575,1.4647,1.4657,216400000.0
2009-01-16 01:15:00,1.4658,1.46635,1.46545,1.46605,281200000.0
2009-01-16 01:30:00,1.46615,1.46715,1.4651,1.46605,397900000.0
2009-01-16 01:45:00,1.46595,1.46705,1.46505,1.46675,441200000.0
2009-01-16 02:00:00,1.4666,1.46915,1.46655,1.4689,843600000.0
2009-01-16 02:15:00,1.46885,1.46935,1.468,1.46805,483000000.0
2009-01-16 02:30:00,1.46805,1.46855,1.4665,1.46785,715700000.0
2009-01-16 02:45:00,1.46785,1.46785,1.46555,1.4668,617600000.0
2009-01-16 03:00:00,1.4668,1.46875,1.4667,1.46855,376200000.0
2009-01-16 03:15:00,1.46855,1.46965,1.46785,1.4696,846000000.0
2009-01-16 03:30:00,1.46965,1.473,1.46955,1.4721,1218200000.0
2009-01-16 03:45:00,1.47215,1.4773,1.47205,1.4768,1169400000.0
2009-01-16 04:00:00,1.47685,1.4777,1.47585,1.47595,973100000.0
2009-01-16 04:15:00,1.47605,1.47755,1.4758,1.47605,682650000.0
2009-01-16 04:30:00,1.476,1.47745,1.4759,1.47685,379500000.0
2009-01-16 04:45:00,1.47685,1.4797,1.47625,1.4788,781200000.0
2009-01-16 05:00:00,1.47885,1.48075,1.47745,1.47955,1302200000.0
2009-01-16 05:15:00,1.47945,1.4795,1.47735,1.4791,668400000.0
2009-01-16 05:30:00,1.47915,1.47985,1.47765,1.47815,867800000.0
2009-01-16 05:45:00,1.47825,1.4789,1.4769,1.47725,449200000.0
2009-01-16 06:00:00,1.4773,1.47795,1.4771,1.4779,315000000.0
2009-01-16 06:15:00,1.4779,1.47875,1.4776,1.47865,417800000.0
2009-01-16 06:30:00,1.47865,1.4788,1.4774,1.4776,498900000.0
2009-01-16 06:45:00,1.47765,1.4778,1.47655,1.4771,500800000.0
2009-01-16 07:00:00,1.47715,1.47825,1.4764,1.47665,606600000.0
2009-01-16 07:15:00,1.47665,1.4773,1.4761,1.47655,904000000.0
2009-01-16 07:30:00,1.47655,1.47905,1.47645,1.4778,1683229997.0
2009-01-16 07:45:00,1.47795,1.48455,1.4779,1.4839,2840200001.0
2009-01-16 08:00:00,1.4839,1.4846,1.48155,1.4818,1719000000.0
2009-01-16 08:15:00,1.48175,1.48895,1.48135,1.48745,1333400000.0
2009-01-16 08:30:00,1.48745,1.48845,1.48505,1.4855,1053500000.0
2009-01-16 08:45:00,1.48555,1.4857,1.4812,1.4818,1510629998.0
2009-01-16 09:00:00,1.4818,1.48285,1.4805,1.48215,1697744985.0
2009-01-16 09:15:00,1.48215,1.48535,1.48205,1.4851,1426200000.0
2009-01-16 09:30:00,1.48505,1.48845,1.48465,1.48685,2837600000.0
2009-01-16 09:45:00,1.48685,1.4871,1.48225,1.4838,3016000000.0
2009-01-16 10:00:00,1.4838,1.48415,1.4819,1.4821,3084400000.0
2009-01-16 10:15:00,1.48205,1.48325,1.48145,1.48235,4052199999.0
2009-01-16 10:30:00,1.48235,1.4844,1.4813,1.4836,3396800000.0
2009-01-16 10:45:00,1.4835,1.48845,1.48335,1.48565,3179200001.0
2009-01-16 11:00:00,1.48545,1.4918,1.4853,1.4918,5608100000.0
2009-01-16 11:15:00,1.4916,1.49245,1.4895,1.4918,6684899996.0
2009-01-16 11:30:00,1.4918,1.4934,1.491,1.49245,7213679995.0
2009-01-16 11:45:00,1.49245,1.49595,1.4921,1.49265,7583699996.0
2009-01-16 12:00:00,1.49265,1.4931,1.49065,1.49165,4946000000.0
2009-01-16 12:15:00,1.4917,1.4952,1.4909,1.49515,6442499993.0
2009-01-16 12:30:00,1.49515,1.49525,1.4925,1.49415,5014399993.0
2009-01-16 12:45:00,1.494,1.4946,1.4919,1.49305,7704999995.0
2009-01-16 13:00:00,1.49305,1.49335,1.49075,1.49245,5279780003.0
2009-01-16 13:15:00,1.49245,1.49405,1.4912,1.49125,3721600002.0
2009-01-16 13:30:00,1.49115,1.49415,1.4909,1.4941,7115999996.0
2009-01-16 13:45:00,1.49405,1.49715,1.49195,1.4924,7901400007.0
2009-01-16 14:00:00,1.49255,1.49435,1.49195,1.49215,5067815999.0
2009-01-16 14:15:00,1.49215,1.4937,1.4921,1.4923,4691999997.0
2009-01-16 14:30:00,1.49235,1.4933,1.49225,1.4928,5656000001.0
2009-01-16 14:45:00,1.4928,1.4938,1.4912,1.49215,5910799985.0
2009-01-16 15:00:00,1.49215,1.4936,1.4918,1.49195,6410300011.0
2009-01-16 15:15:00,1.49195,1.49425,1.49135,1.49395,4906900000.0
2009-01-16 15:30:00,1.49405,1.4979,1.4933,1.497,5143099999.0
2009-01-16 15:45:00,1.497,1.49795,1.494,1.4959,5352640005.0
2009-01-16 16:00:00,1.49555,1.4974,1.4933,1.49545,8639299995.0
2009-01-16 16:15:00,1.49555,1.4963,1.4927,1.49505,7115819994.0
2009-01-16 16:30:00,1.495,1.4965,1.4896,1.4921,7455700001.0
2009-01-16 16:45:00,1.4919,1.49445,1.48945,1.4899,5571320000.0
2009-01-16 17:00:00,1.4899,1.4899,1.48095,1.4837,9024599991.0
2009-01-16 17:15:00,1.4839,1.48395,1.4797,1.4824,7858143942.0
2009-01-16 17:30:00,1.4823,1.48385,1.481,1.4812,7430399992.0
2009-01-16 17:45:00,1.4812,1.48365,1.48,1.48315,6675759989.0
2009-01-16 18:00:00,1.48315,1.48685,1.48275,1.48465,5329460001.0
2009-01-16 18:15:00,1.48465,1.4887,1.48405,1.4866,4856179998.0
2009-01-16 18:30:00,1.4866,1.4869,1.4769,1.47855,6217500002.0
2009-01-16 18:45:00,1.47855,1.47965,1.4726,1.4732,6273599999.0
2009-01-16 19:00:00,1.47335,1.4743,1.47035,1.4715,3919300000.0
2009-01-16 19:15:00,1.4715,1.47305,1.46925,1.47155,4007900002.0
2009-01-16 19:30:00,1.47155,1.4733,1.4656,1.4677,3937000000.0
2009-01-16 19:45:00,1.46765,1.4684,1.4658,1.4659,2268100000.0
2009-01-16 20:00:00,1.4659,1.4681,1.4655,1.46785,3858200001.0
2009-01-16 20:15:00,1.46795,1.468,1.46635,1.46705,1872400000.0
2009-01-16 20:30:00,1.46705,1.4701,1.4669,1.46955,3063400000.0
2009-01-16 20:45:00,1.46955,1.46975,1.46835,1.46905,2894800000.0
2009-01-16 21:00:00,1.46905,1.4708,1.46865,1.47055,1985799999.0
2009-01-16 21:15:00,1.47055,1.47095,1.4694,1.47045,1999000000.0
2009-01-16 21:30:00,1.47045,1.4735,1.47025,1.4728,2967800001.0
2009-01-16 21:45:00,1.4728,1.47465,1.4728,1.47445,2783000000.0
2009-01-16 22:00:00,1.47435,1.4761,1.47255,1.47265,2238000000.0
2009-01-16 22:15:00,1.4726,1.4731,1.47195,1.4726,1485700000.0
2009-01-16 22:30:00,1.47255,1.4734,1.4723,1.4728,1107400000.0
2009-01-16 22:45:00,1.47275,1.47485,1.47235,1.47445,1439200000.0
2009-01-16 23:00:00,1.4745,1.4748,1.4741,1.47445,1095600000.0
2009-01-16 23:15:00,1.4745,1.47475,1.4736,1.4737,709400000.0
2009-01-16 23:30:00,1.47375,1.47475,1.47255,1.4727,970079996.0
2009-01-16 23:45:00,1.4728,1.4743,1.47035,1.47328,705600000.0
2009-01-19 02:00:00,1.4872,1.48895,1.48715,1.4884,913000000.0
2009-01-19 02:15:00,1.4884,1.4884,1.48675,1.4869,444600000.0
2009-01-19 02:30:00,1.4869,1.4872,1.48535,1.4857,746700000.0
2009-01-19 02:45:00,1.4857,1.48585,1.48155,1.48235,892200000.0
2009-01-19 03:00:00,1.48235,1.48275,1.4819,1.48215,570400000.0
2009-01-19 03:15:00,1.4821,1.48215,1.4791,1.4803,897400000.0
2009-01-19 03:30:00,1.4805,1.48205,1.47995,1.4819,486200000.0
2009-01-19 03:45:00,1.48185,1.48275,1.48145,1.48265,542000000.0
2009-01-19 04:00:00,1.48265,1.4843,1.4826,1.48415,464800000.0
2009-01-19 04:15:00,1.4841,1.48455,1.4835,1.4842,170800000.0
2009-01-19 04:30:00,1.48425,1.48575,1.48405,1.48485,699800000.0
2009-01-19 04:45:00,1.4849,1.48565,1.4842,1.48565,557600000.0
2009-01-19 05:00:00,1.4858,1.4873,1.48555,1.4873,584600000.0
2009-01-19 05:15:00,1.4876,1.4908,1.4875,1.49035,915000000.0
2009-01-19 05:30:00,1.4903,1.49065,1.48815,1.48875,727600000.0
2009-01-19 05:45:00,1.48875,1.4892,1.48815,1.4891,772600000.0
2009-01-19 06:00:00,1.4891,1.4894,1.48795,1.488,739700000.0
2009-01-19 06:15:00,1.488,1.48855,1.4878,1.48795,943100000.0
2009-01-19 06:30:00,1.48795,1.4885,1.48725,1.4874,960000000.0
2009-01-19 06:45:00,1.4873,1.4877,1.48545,1.4858,526900000.0
2009-01-19 07:00:00,1.4858,1.4858,1.4841,1.4847,972600000.0
2009-01-19 07:15:00,1.4847,1.485,1.4842,1.48425,384200000.0
2009-01-19 07:30:00,1.48425,1.48425,1.48205,1.4834,503600000.0
2009-01-19 07:45:00,1.48335,1.4852,1.48335,1.4848,401200000.0
2009-01-19 08:00:00,1.48495,1.4867,1.4849,1.48655,599400000.0
2009-01-19 08:15:00,1.4865,1.4895,1.4865,1.48815,759300000.0
2009-01-19 08:30:00,1.48815,1.489,1.48575,1.4862,1243600000.0
2009-01-19 08:45:00,1.4862,1.4862,1.484,1.48545,1834600000.0
2009-01-19 09:00:00,1.48545,1.48615,1.48415,1.48525,1685400000.0
2009-01-19 09:15:00,1.48525,1.48525,1.4733,1.4783,3497900000.0
2009-01-19 09:30:00,1.4785,1.47865,1.4705,1.4705,3796999998.0
2009-01-19 09:45:00,1.4705,1.47235,1.46795,1.4712,3474104004.0
2009-01-19 10:00:00,1.4712,1.47565,1.4707,1.4734,4252699997.0
2009-01-19 10:15:00,1.4734,1.47615,1.47335,1.47475,4090200002.0
2009-01-19 10:30:00,1.47475,1.47475,1.46885,1.4714,5900500003.0
2009-01-19 10:45:00,1.4713,1.4722,1.4627,1.46355,4610899999.0
2009-01-19 11:00:00,1.46345,1.46845,1.46345,1.4668,3438500001.0
2009-01-19 11:15:00,1.4668,1.46805,1.46635,1.4664,2855699999.0
2009-01-19 11:30:00,1.46645,1.46765,1.46365,1.46445,4306189996.0
2009-01-19 11:45:00,1.46455,1.46915,1.46435,1.46755,6630999987.0
2009-01-19 12:00:00,1.4675,1.4693,1.4658,1.4689,3891700003.0
2009-01-19 12:15:00,1.4689,1.4713,1.4682,1.471,4061399999.0
2009-01-19 12:30:00,1.471,1.47135,1.4682,1.46825,2333560001.0
2009-01-19 12:45:00,1.46825,1.46995,1.4665,1.4674,3709240000.0
2009-01-19 13:00:00,1.4673,1.46865,1.46405,1.465,4329799997.0
2009-01-19 13:15:00,1.465,1.47005,1.4641,1.4673,6330300002.0
2009-01-19 13:30:00,1.4673,1.46815,1.466,1.46645,4167799999.0
2009-01-19 13:45:00,1.4665,1.46695,1.4638,1.46465,3728800007.0
2009-01-19 14:00:00,1.46465,1.46565,1.4632,1.46455,2770299999.0
2009-01-19 14:15:00,1.46455,1.46595,1.4625,1.46265,2288499999.0
2009-01-19 14:30:00,1.46265,1.46285,1.4612,1.4619,4589699998.0
2009-01-19 14:45:00,1.4619,1.4619,1.45845,1.46,3328399999.0
2009-01-19 15:00:00,1.46,1.46035,1.4566,1.4571,5191800000.0
2009-01-19 15:15:00,1.4572,1.45865,1.45685,1.4576,3943699997.0
2009-01-19 15:30:00,1.4575,1.45775,1.45505,1.45595,4886600001.0
2009-01-19 15:45:00,1.456,1.45635,1.45085,1.4539,4453610000.0
2009-01-19 16:00:00,1.45395,1.454,1.4516,1.45205,2884960000.0
2009-01-19 16:15:00,1.4521,1.45245,1.4491,1.44915,6706599996.0
2009-01-19 16:30:00,1.4491,1.44995,1.44495,1.44575,6110899999.0
2009-01-19 16:45:00,1.44575,1.44985,1.44535,1.44635,2970999998.0
2009-01-19 17:00:00,1.44625,1.44885,1.44625,1.448,2701529999.0
2009-01-19 17:15:00,1.44805,1.4494,1.4473,1.44885,2266950000.0
2009-01-19 17:30:00,1.44885,1.45375,1.44775,1.45255,4013160001.0
2009-01-19 17:45:00,1.4525,1.4547,1.4506,1.4523,4628909998.0
2009-01-19 18:00:00,1.4523,1.4523,1.4476,1.44925,4564560002.0
2009-01-19 18:15:00,1.4493,1.45395,1.4488,1.4508,3370604003.0
2009-01-19 18:30:00,1.4508,1.45385,1.45075,1.4525,2595900000.0
2009-01-19 18:45:00,1.4525,1.45375,1.45125,1.4517,4553700005.0
2009-01-19 19:00:00,1.4517,1.4523,1.45085,1.4512,2006600000.0
2009-01-19 19:15:00,1.4511,1.45215,1.4499,1.45015,1596199999.0
2009-01-19 19:30:00,1.4501,1.451,1.44935,1.45015,1602400000.0
2009-01-19 19:45:00,1.45015,1.4507,1.44865,1.44915,1488199998.0
2009-01-19 20:00:00,1.44915,1.4498,1.449,1.449,1116600000.0
2009-01-19 20:15:00,1.449,1.45035,1.4489,1.45,1372400000.0
2009-01-19 20:30:00,1.45,1.4506,1.44905,1.4496,983200000.0
2009-01-19 20:45:00,1.4496,1.4521,1.4491,1.45075,1722000001.0
2009-01-19 21:00:00,1.45075,1.4512,1.449,1.4502,1347400000.0
2009-01-19 21:15:00,1.4502,1.4505,1.4493,1.44975,1192300000.0
2009-01-19 21:30:00,1.44975,1.45,1.4469,1.4472,788199999.0
2009-01-19 21:45:00,1.4472,1.4472,1.44615,1.4463,385000000.0
2009-01-19 22:00:00,1.4463,1.44695,1.4439,1.44405,1234400000.0
2009-01-19 22:15:00,1.44395,1.44645,1.44395,1.44595,1104000001.0
2009-01-19 22:30:00,1.446,1.44605,1.44495,1.44511,366600002.0
2009-01-19 22:45:00,1.44499,1.4454,1.44476,1.44525,280000000.0
2009-01-19 23:00:00,1.44525,1.4457,1.44506,1.4457,223600000.0
2009-01-19 23:15:00,1.4456,1.4458,1.44555,1.4458,187800000.0
2009-01-19 23:30:00,1.4458,1.4465,1.4444,1.4461,546100000.0
2009-01-19 23:45:00,1.4462,1.44635,1.44125,1.4418,609000000.0
2009-01-20 00:00:00,1.4419,1.44205,1.43635,1.4366,783080000.0
2009-01-20 00:15:00,1.4366,1.43885,1.4354,1.437,602580001.0
2009-01-20 00:30:00,1.43695,1.4392,1.4367,1.43795,414900000.0
2009-01-20 00:45:00,1.438,1.4388,1.4372,1.4382,305400000.0
2009-01-20 01:00:00,1.43835,1.44025,1.43825,1.44015,463000000.0
2009-01-20 01:15:00,1.4402,1.44145,1.4387,1.4413,288200000.0
2009-01-20 01:30:00,1.44125,1.44225,1.44035,1.44225,429000000.0
2009-01-20 01:45:00,1.44225,1.44425,1.44205,1.44225,870500000.0
2009-01-20 02:00:00,1.44215,1.44285,1.43845,1.4387,1264200000.0
2009-01-20 02:15:00,1.43865,1.4394,1.43175,1.4321,1117489999.0
2009-01-20 02:30:00,1.4321,1.4333,1.428,1.42905,2172789999.0
2009-01-20 02:45:00,1.42905,1.43075,1.42455,1.42645,2012400000.0
2009-01-20 03:00:00,1.4264,1.43025,1.4261,1.4298,1421700000.0
2009-01-20 03:15:00,1.42985,1.4299,1.4266,1.4277,858600000.0
2009-01-20 03:30:00,1.42775,1.42875,1.42645,1.42865,713200000.0
2009-01-20 03:45:00,1.42865,1.4293,1.4278,1.4281,497600000.0
2009-01-20 04:00:00,1.42815,1.4299,1.4281,1.4296,878100000.0
2009-01-20 04:15:00,1.42965,1.4311,1.42945,1.4311,955600000.0
2009-01-20 04:30:00,1.4311,1.4311,1.42915,1.43085,707800000.0
2009-01-20 04:45:00,1.43085,1.4316,1.42935,1.42945,809800000.0
2009-01-20 05:00:00,1.4295,1.4302,1.42765,1.42785,589000000.0
2009-01-20 05:15:00,1.42785,1.4291,1.42735,1.4286,543600000.0
2009-01-20 05:30:00,1.42875,1.4294,1.42745,1.4285,436700000.0
2009-01-20 05:45:00,1.4285,1.42965,1.42835,1.42935,280000000.0
2009-01-20 06:00:00,1.4293,1.42965,1.42715,1.42805,621800000.0
2009-01-20 06:15:00,1.42815,1.42815,1.41855,1.4199,1564000000.0
2009-01-20 06:30:00,1.4199,1.42255,1.41825,1.4207,2154900000.0
2009-01-20 06:45:00,1.4208,1.42205,1.4191,1.41925,1203599999.0
2009-01-20 07:00:00,1.41925,1.42025,1.41325,1.41805,2282399999.0
2009-01-20 07:15:00,1.41805,1.41905,1.41645,1.41825,3017199998.0
2009-01-20 07:30:00,1.4182,1.41925,1.41425,1.41825,1846200000.0
2009-01-20 07:45:00,1.41825,1.43345,1.41745,1.4262,3860300003.0
2009-01-20 08:00:00,1.42635,1.42845,1.42285,1.4265,2862645000.0
2009-01-20 08:15:00,1.4265,1.4269,1.4226,1.42265,1397900000.0
2009-01-20 08:30:00,1.4226,1.42715,1.4215,1.4253,1198200000.0
2009-01-20 08:45:00,1.4253,1.4278,1.424,1.427,1469400002.0
2009-01-20 09:00:00,1.42695,1.42755,1.4182,1.4182,2396500001.0
2009-01-20 09:15:00,1.4182,1.42125,1.41485,1.41915,3330300000.0
2009-01-20 09:30:00,1.4191,1.42255,1.4178,1.4221,2476500000.0
2009-01-20 09:45:00,1.4221,1.4221,1.4109,1.4119,4569400001.0
2009-01-20 10:00:00,1.41185,1.41345,1.40925,1.4117,5765300003.0
2009-01-20 10:15:00,1.41165,1.4141,1.40535,1.4066,4687166994.0
2009-01-20 10:30:00,1.4065,1.408,1.4023,1.40405,3889619999.0
2009-01-20 10:45:00,1.40405,1.40755,1.4031,1.4038,4429240000.0
2009-01-20 11:00:00,1.4039,1.4043,1.39745,1.39785,5900013993.0
2009-01-20 11:15:00,1.3978,1.40085,1.39355,1.39795,5492230002.0
2009-01-20 11:30:00,1.39775,1.4001,1.39465,1.39805,5044300000.0
2009-01-20 11:45:00,1.39805,1.4006,1.3958,1.3977,3971500000.0
2009-01-20 12:00:00,1.39775,1.40185,1.39565,1.4015,4505500001.0
2009-01-20 12:15:00,1.4017,1.40205,1.3994,1.40065,3223299999.0
2009-01-20 12:30:00,1.4007,1.40375,1.4006,1.40125,3286300000.0
2009-01-20 12:45:00,1.4012,1.40325,1.401,1.4015,3163700000.0
2009-01-20 13:00:00,1.4015,1.40155,1.39585,1.3974,4524700000.0
2009-01-20 13:15:00,1.3974,1.39795,1.3954,1.39715,4355400000.0
2009-01-20 13:30:00,1.39715,1.39785,1.3946,1.3954,4936199999.0
2009-01-20 13:45:00,1.39545,1.39565,1.3913,1.39215,4713600003.0
2009-01-20 14:00:00,1.3922,1.3993,1.392,1.39775,3561920001.0
2009-01-20 14:15:00,1.39795,1.3981,1.3928,1.39315,2673600000.0
2009-01-20 14:30:00,1.39315,1.39365,1.391,1.3924,3432320001.0
2009-01-20 14:45:00,1.3925,1.39345,1.3895,1.39245,3070506997.0
2009-01-20 15:00:00,1.39255,1.39255,1.3878,1.3887,4663430001.0
2009-01-20 15:15:00,1.3886,1.3901,1.3863,1.3885,4807740002.0
2009-01-20 15:30:00,1.3886,1.3934,1.3882,1.39175,4553740002.0
2009-01-20 15:45:00,1.39175,1.39675,1.3917,1.39605,4723676003.0
2009-01-20 16:00:00,1.39615,1.39635,1.3921,1.39355,6212646996.0
2009-01-20 16:15:00,1.3937,1.39535,1.39265,1.3945,4366300000.0
2009-01-20 16:30:00,1.39435,1.39685,1.3929,1.39445,5241400000.0
2009-01-20 16:45:00,1.39445,1.39525,1.39125,1.39415,4782360001.0
2009-01-20 17:00:00,1.39405,1.3987,1.3928,1.39765,3804199999.0
2009-01-20 17:15:00,1.39765,1.39815,1.3935,1.39735,3063000000.0
2009-01-20 17:30:00,1.39735,1.39885,1.39605,1.3981,3540800001.0
2009-01-20 17:45:00,1.39805,1.39805,1.3934,1.3964,4123900000.0
2009-01-20 18:00:00,1.3966,1.3968,1.39425,1.39445,4895200001.0
2009-01-20 18:15:00,1.39445,1.3969,1.39355,1.39635,3872580003.0
2009-01-20 18:30:00,1.39615,1.39845,1.3961,1.3984,3476150000.0
2009-01-20 18:45:00,1.3983,1.40525,1.39825,1.40195,3414340000.0
2009-01-20 19:00:00,1.40195,1.4045,1.40195,1.40375,2630800000.0
2009-01-20 19:15:00,1.40375,1.40445,1.40225,1.4025,2676200000.0
2009-01-20 19:30:00,1.40245,1.404,1.3988,1.4025,3546380000.0
2009-01-20 19:45:00,1.4026,1.40415,1.39965,1.3997,2979800001.0
2009-01-20 20:00:00,1.3997,1.40165,1.39485,1.3949,3229360001.0
2009-01-20 20:15:00,1.3949,1.3993,1.3948,1.3987,2202800000.0
2009-01-20 20:30:00,1.3987,1.3987,1.3934,1.3935,2331400000.0
2009-01-20 20:45:00,1.39365,1.3942,1.3913,1.39245,2438620000.0
2009-01-20 21:00:00,1.39245,1.3925,1.38935,1.3899,1935200000.0
2009-01-20 21:15:00,1.38995,1.39235,1.3884,1.3922,3065300001.0
2009-01-20 21:30:00,1.39225,1.39475,1.39195,1.39205,2991500000.0
2009-01-20 21:45:00,1.39205,1.39355,1.3901,1.39185,1894900000.0
2009-01-20 22:00:00,1.39185,1.3932,1.3887,1.3907,2139900000.0
2009-01-20 22:15:00,1.39065,1.3951,1.3895,1.39345,1079800000.0
2009-01-20 22:30:00,1.39345,1.39395,1.39145,1.39145,1078300000.0
2009-01-20 22:45:00,1.39145,1.39215,1.39095,1.392,1740200000.0
2009-01-20 23:00:00,1.39195,1.392,1.3892,1.3905,994000000.0
2009-01-20 23:15:00,1.3905,1.3912,1.3894,1.3896,790200000.0
2009-01-20 23:30:00,1.38955,1.3919,1.38955,1.3909,696600000.0
2009-01-20 23:45:00,1.3909,1.39315,1.39055,1.3923,725600000.0
2009-01-21 00:00:00,1.3923,1.3923,1.38065,1.3869,1641500000.0
2009-01-21 00:15:00,1.38705,1.38795,1.38565,1.38605,358800000.0
2009-01-21 00:30:00,1.38605,1.3867,1.38565,1.38605,208600000.0
2009-01-21 00:45:00,1.38605,1.3868,1.38545,1.3868,329100000.0
2009-01-21 01:00:00,1.3868,1.3875,1.3864,1.3865,399800000.0
2009-01-21 01:15:00,1.38645,1.38755,1.38595,1.38705,1105300000.0
2009-01-21 01:30:00,1.3873,1.38845,1.3869,1.38695,684400000.0
2009-01-21 01:45:00,1.38705,1.38755,1.3863,1.387,301600000.0
2009-01-21 02:00:00,1.387,1.3883,1.38695,1.3877,435600000.0
2009-01-21 02:15:00,1.3877,1.3877,1.38425,1.3861,658800000.0
2009-01-21 02:30:00,1.3861,1.3885,1.386,1.3877,791400000.0
2009-01-21 02:45:00,1.3877,1.3889,1.38715,1.3882,1023600000.0
2009-01-21 03:00:00,1.3882,1.3888,1.38765,1.3885,485600000.0
2009-01-21 03:15:00,1.3885,1.3887,1.38785,1.3882,412600000.0
2009-01-21 03:30:00,1.3882,1.3885,1.388,1.3885,284000000.0
2009-01-21 03:45:00,1.38845,1.3924,1.3883,1.3914,900000000.0
2009-01-21 04:00:00,1.39135,1.3957,1.39135,1.39465,912200000.0
2009-01-21 04:15:00,1.39465,1.39515,1.3929,1.39375,765800000.0
2009-01-21 04:30:00,1.39385,1.39875,1.39385,1.39775,1433100000.0
2009-01-21 04:45:00,1.3978,1.39935,1.39775,1.3982,812000000.0
2009-01-21 05:00:00,1.39815,1.39945,1.396,1.39925,1101400000.0
2009-01-21 05:15:00,1.3987,1.4021,1.39715,1.399,1319900000.0
2009-01-21 05:30:00,1.39905,1.4002,1.3974,1.39875,542600000.0
2009-01-21 05:45:00,1.3987,1.3992,1.39785,1.3983,626600000.0
2009-01-21 06:00:00,1.3983,1.39835,1.39425,1.3962,701800000.0
2009-01-21 06:15:00,1.3961,1.39745,1.3947,1.3953,667000000.0
2009-01-21 06:30:00,1.3953,1.397,1.3952,1.39645,275400000.0
2009-01-21 06:45:00,1.39645,1.39645,1.3939,1.3952,497200000.0
2009-01-21 07:00:00,1.39525,1.39575,1.39405,1.39425,627000000.0
2009-01-21 07:15:00,1.39415,1.39655,1.39415,1.39615,784900000.0
2009-01-21 07:30:00,1.39605,1.3963,1.3943,1.39545,469000000.0
2009-01-21 07:45:00,1.39535,1.39875,1.39535,1.39795,768800000.0
2009-01-21 08:00:00,1.3979,1.399,1.39595,1.39685,1083600000.0
2009-01-21 08:15:00,1.39695,1.39725,1.39095,1.3916,1770800000.0
2009-01-21 08:30:00,1.39165,1.39375,1.39155,1.39315,990500000.0
2009-01-21 08:45:00,1.3931,1.3938,1.3894,1.3894,1131200000.0
2009-01-21 09:00:00,1.38945,1.39205,1.3845,1.3852,2153500000.0
2009-01-21 09:15:00,1.3852,1.3892,1.3852,1.3892,2469900000.0
2009-01-21 09:30:00,1.38935,1.38935,1.38335,1.38435,3641700000.0
2009-01-21 09:45:00,1.3843,1.38515,1.3809,1.38145,4783300000.0
2009-01-21 10:00:00,1.38145,1.3826,1.37685,1.38005,3989400000.0
2009-01-21 10:15:00,1.37995,1.37995,1.3734,1.3738,4644599999.0
2009-01-21 10:30:00,1.3738,1.3756,1.37145,1.37355,5337000000.0
2009-01-21 10:45:00,1.37355,1.3797,1.37325,1.37945,4343600000.0
2009-01-21 11:00:00,1.37965,1.37995,1.374,1.37515,5822899991.0
2009-01-21 11:15:00,1.37515,1.37795,1.37495,1.37505,6918699991.0
2009-01-21 11:30:00,1.37505,1.3824,1.3739,1.3815,5946899998.0
2009-01-21 11:45:00,1.38145,1.3868,1.37775,1.3843,6968359994.0
2009-01-21 12:00:00,1.3843,1.3847,1.3789,1.3807,4471739997.0
2009-01-21 12:15:00,1.38075,1.3816,1.37915,1.37945,2492539999.0
2009-01-21 12:30:00,1.37965,1.38015,1.3761,1.3784,5682999989.0
2009-01-21 12:45:00,1.3784,1.38035,1.3756,1.37565,7387899991.0
2009-01-21 13:00:00,1.37565,1.3761,1.3732,1.374,4631599999.0
2009-01-21 13:15:00,1.374,1.37865,1.37385,1.37625,3555100000.0
2009-01-21 13:30:00,1.3761,1.37715,1.37515,1.37535,3900800000.0
2009-01-21 13:45:00,1.37545,1.3773,1.37525,1.3761,4438999997.0
2009-01-21 14:00:00,1.3761,1.37745,1.3757,1.37685,2544770000.0
2009-01-21 14:15:00,1.37685,1.37715,1.37425,1.37505,4282470001.0
2009-01-21 14:30:00,1.37505,1.3763,1.3745,1.37515,5875399997.0
2009-01-21 14:45:00,1.37515,1.37655,1.37195,1.37375,5418759999.0
2009-01-21 15:00:00,1.37375,1.37705,1.37315,1.37515,5832299999.0
2009-01-21 15:15:00,1.37515,1.37735,1.374,1.3747,6204299992.0
2009-01-21 15:30:00,1.3747,1.3779,1.374,1.3766,4290940002.0
2009-01-21 15:45:00,1.37655,1.38005,1.3748,1.3779,4216859998.0
2009-01-21 16:00:00,1.3779,1.37995,1.37645,1.37905,4342900000.0
2009-01-21 16:15:00,1.3791,1.38245,1.37905,1.38245,5807099999.0
2009-01-21 16:30:00,1.38245,1.3836,1.3804,1.38165,5574199997.0
2009-01-21 16:45:00,1.38165,1.38605,1.38145,1.3849,5652399991.0
2009-01-21 17:00:00,1.3849,1.38555,1.38075,1.38305,6947399995.0
2009-01-21 17:15:00,1.38325,1.3836,1.38035,1.38055,6096300000.0
2009-01-21 17:30:00,1.38055,1.38185,1.37535,1.378,6134899996.0
2009-01-21 17:45:00,1.3779,1.3806,1.37305,1.37325,6386000006.0
2009-01-21 18:00:00,1.37315,1.3756,1.3691,1.37145,6411300001.0
2009-01-21 18:15:00,1.37155,1.37785,1.37095,1.37285,6312300002.0
2009-01-21 18:30:00,1.37295,1.37765,1.37295,1.37505,7395799998.0
2009-01-21 18:45:00,1.37495,1.37645,1.37165,1.3726,6044599996.0
2009-01-21 19:00:00,1.37255,1.3727,1.36195,1.3663,4127100001.0
2009-01-21 19:15:00,1.3662,1.3684,1.365,1.36665,2507200000.0
2009-01-21 19:30:00,1.3666,1.37555,1.3666,1.37425,2801300000.0
2009-01-21 19:45:00,1.3744,1.37625,1.37075,1.3737,1764200000.0
2009-01-21 20:00:00,1.37375,1.3765,1.373,1.3735,1673900000.0
2009-01-21 20:15:00,1.37345,1.37545,1.37195,1.37445,1301300000.0
2009-01-21 20:30:00,1.3743,1.37705,1.37375,1.37675,1165305000.0
2009-01-21 20:45:00,1.37675,1.3771,1.37085,1.37255,1326600000.0
2009-01-21 21:00:00,1.3726,1.3735,1.3706,1.3733,1481600000.0
2009-01-21 21:15:00,1.37335,1.3762,1.37275,1.37515,1658600002.0
2009-01-21 21:30:00,1.37525,1.3814,1.375,1.3792,1962700000.0
2009-01-21 21:45:00,1.37915,1.3943,1.3787,1.39135,4391500000.0
2009-01-21 22:00:00,1.39145,1.39455,1.39045,1.39045,3407100000.0
2009-01-21 22:15:00,1.39045,1.3965,1.3902,1.39475,3180700000.0
2009-01-21 22:30:00,1.39475,1.39595,1.39275,1.39545,2743500000.0
2009-01-21 22:45:00,1.39545,1.3991,1.3952,1.3978,2109600001.0
2009-01-21 23:00:00,1.3978,1.40045,1.39625,1.40025,1518600000.0
2009-01-21 23:15:00,1.40045,1.40115,1.39685,1.3988,1819300000.0
2009-01-21 23:30:00,1.3988,1.40265,1.39675,1.39755,2000100000.0
2009-01-21 23:45:00,1.39775,1.39845,1.39505,1.39505,1516400001.0
2009-01-22 00:00:00,1.39495,1.3957,1.39345,1.3941,1153600000.0
2009-01-22 00:15:00,1.3941,1.395,1.3934,1.39455,736400000.0
2009-01-22 00:30:00,1.39455,1.39905,1.3944,1.39705,1014400000.0
2009-01-22 00:45:00,1.3969,1.4022,1.3955,1.40205,651400000.0
2009-01-22 01:00:00,1.40205,1.40205,1.39615,1.3972,749900000.0
2009-01-22 01:15:00,1.3973,1.3973,1.38785,1.3907,1510200000.0
2009-01-22 01:30:00,1.3907,1.3917,1.38845,1.38915,909100000.0
2009-01-22 01:45:00,1.38905,1.3894,1.38705,1.38735,652200000.0
2009-01-22 02:00:00,1.3873,1.3877,1.3831,1.3839,922700000.0
2009-01-22 02:15:00,1.38405,1.389,1.3839,1.389,1191500000.0
2009-01-22 02:30:00,1.389,1.3894,1.38525,1.38635,835300000.0
2009-01-22 02:45:00,1.38645,1.389,1.385,1.38885,694400000.0
2009-01-22 03:00:00,1.3888,1.38905,1.38735,1.3886,427200000.0
2009-01-22 03:15:00,1.3885,1.389,1.3863,1.387,812200000.0
2009-01-22 03:30:00,1.38705,1.38875,1.3867,1.38825,493600000.0
2009-01-22 03:45:00,1.3883,1.3947,1.3882,1.3915,1170000000.0
2009-01-22 04:00:00,1.39135,1.3946,1.38985,1.39025,1072600000.0
2009-01-22 04:15:00,1.39045,1.39335,1.3898,1.3927,735000000.0
2009-01-22 04:30:00,1.3926,1.3927,1.3893,1.39055,784400000.0
2009-01-22 04:45:00,1.3906,1.39385,1.3899,1.39305,1460900000.0
2009-01-22 05:00:00,1.39305,1.39445,1.3924,1.39255,1167800000.0
2009-01-22 05:15:00,1.39255,1.3932,1.39135,1.39135,742900000.0
2009-01-22 05:30:00,1.39135,1.39215,1.39105,1.39175,776200000.0
2009-01-22 05:45:00,1.39175,1.3937,1.3915,1.39345,509400000.0
2009-01-22 06:00:00,1.39345,1.3957,1.3917,1.39485,859800000.0
2009-01-22 06:15:00,1.3949,1.3976,1.39435,1.39505,2187100000.0
2009-01-22 06:30:00,1.395,1.39675,1.39455,1.3948,865800000.0
2009-01-22 06:45:00,1.3948,1.39585,1.39435,1.395,717800000.0
2009-01-22 07:00:00,1.39505,1.39575,1.39465,1.3952,633200000.0
2009-01-22 07:15:00,1.39515,1.39525,1.3919,1.39275,759800000.0
2009-01-22 07:30:00,1.3928,1.39325,1.39265,1.3932,331000000.0
2009-01-22 07:45:00,1.3936,1.3949,1.39325,1.3934,971200000.0
2009-01-22 08:00:00,1.3934,1.39345,1.38745,1.38965,1836300002.0
2009-01-22 08:15:00,1.38965,1.39185,1.38925,1.3907,1728600000.0
2009-01-22 08:30:00,1.3908,1.3913,1.3897,1.3909,2417000000.0
2009-01-22 08:45:00,1.3909,1.39395,1.38825,1.3885,2071600000.0
2009-01-22 09:00:00,1.3885,1.38965,1.38435,1.38565,3010100002.0
2009-01-22 09:15:00,1.38525,1.38615,1.3817,1.385,2907800000.0
2009-01-22 09:30:00,1.38515,1.3873,1.38395,1.38695,2558400000.0
2009-01-22 09:45:00,1.387,1.39105,1.38595,1.39085,2432219999.0
2009-01-22 10:00:00,1.39085,1.3918,1.3849,1.3867,3652740000.0
2009-01-22 10:15:00,1.3867,1.38745,1.38315,1.3859,3138349999.0
2009-01-22 10:30:00,1.3859,1.38745,1.38525,1.3863,2895600000.0
2009-01-22 10:45:00,1.38635,1.38975,1.38635,1.38905,3859800000.0
2009-01-22 11:00:00,1.3891,1.3931,1.38855,1.39035,3399002500.0
2009-01-22 11:15:00,1.3904,1.3917,1.38775,1.389,4593100000.0
2009-01-22 11:30:00,1.389,1.39005,1.38815,1.3897,6606999999.0
2009-01-22 11:45:00,1.3896,1.3914,1.38775,1.38805,5237300002.0
2009-01-22 12:00:00,1.38795,1.389,1.38455,1.38525,5385700001.0
2009-01-22 12:15:00,1.3853,1.38625,1.38335,1.38335,4870200003.0
2009-01-22 12:30:00,1.3834,1.38575,1.38255,1.385,5985399998.0
2009-01-22 12:45:00,1.385,1.38515,1.3786,1.3801,5124399996.0
2009-01-22 13:00:00,1.3801,1.3818,1.3791,1.3812,3231500000.0
2009-01-22 13:15:00,1.38115,1.38115,1.37605,1.3776,4399300000.0
2009-01-22 13:30:00,1.37755,1.37955,1.37525,1.3789,5990700001.0
2009-01-22 13:45:00,1.3789,1.3793,1.37515,1.37545,5373239998.0
2009-01-22 14:00:00,1.37545,1.37695,1.3751,1.37515,4809200004.0
2009-01-22 14:15:00,1.37515,1.37545,1.37345,1.3742,5209100000.0
2009-01-22 14:30:00,1.3742,1.37645,1.37265,1.37585,5148900005.0
2009-01-22 14:45:00,1.37585,1.37705,1.37535,1.37575,4284200000.0
2009-01-22 15:00:00,1.37555,1.377,1.3752,1.37545,5054200003.0
2009-01-22 15:15:00,1.37545,1.3779,1.37495,1.37705,4151199996.0
2009-01-22 15:30:00,1.377,1.37755,1.37455,1.376,3790799999.0
2009-01-22 15:45:00,1.37585,1.38155,1.3753,1.3813,4803100002.0
2009-01-22 16:00:00,1.38135,1.38315,1.3754,1.37765,3984893176.0
2009-01-22 16:15:00,1.37755,1.3796,1.37565,1.37625,3620100000.0
2009-01-22 16:30:00,1.37625,1.3784,1.37395,1.37425,5972265003.0
2009-01-22 16:45:00,1.3742,1.3781,1.3714,1.3747,5120300002.0
2009-01-22 17:00:00,1.3747,1.375,1.3688,1.37125,5647499999.0
2009-01-22 17:15:00,1.37125,1.37345,1.3705,1.3723,5340000000.0
2009-01-22 17:30:00,1.3723,1.3737,1.3693,1.373,5826400001.0
2009-01-22 17:45:00,1.373,1.375,1.3711,1.37465,5357500000.0
2009-01-22 18:00:00,1.37465,1.3786,1.3736,1.3781,5659000003.0
2009-01-22 18:15:00,1.3781,1.385,1.37665,1.38355,4106800000.0
2009-01-22 18:30:00,1.3836,1.38445,1.3809,1.3812,3371099999.0
2009-01-22 18:45:00,1.3812,1.38575,1.381,1.3837,4365300000.0
2009-01-22 19:00:00,1.38375,1.38765,1.3826,1.3849,3435000000.0
2009-01-22 19:15:00,1.3851,1.3874,1.38485,1.3873,2632900000.0
2009-01-22 19:30:00,1.3872,1.38985,1.3862,1.3863,3026499999.0
2009-01-22 19:45:00,1.3863,1.38945,1.3863,1.38685,2047400000.0
2009-01-22 20:00:00,1.3868,1.38755,1.3835,1.3846,2104800000.0
2009-01-22 20:15:00,1.3846,1.38525,1.3811,1.3823,2338800000.0
2009-01-22 20:30:00,1.38225,1.38455,1.3812,1.3835,1752200000.0
2009-01-22 20:45:00,1.3835,1.38595,1.38265,1.38545,3223499997.0
2009-01-22 21:00:00,1.38545,1.3883,1.3843,1.3863,2605200000.0
2009-01-22 21:15:00,1.3863,1.38715,1.3842,1.38495,2453800000.0
2009-01-22 21:30:00,1.38515,1.3886,1.38465,1.3875,2228200000.0
2009-01-22 21:45:00,1.3875,1.38855,1.38525,1.38755,3488800001.0
2009-01-22 22:00:00,1.38755,1.38965,1.38545,1.38935,2950200000.0
2009-01-22 22:15:00,1.38935,1.38935,1.38825,1.3891,2263200000.0
2009-01-22 22:30:00,1.38915,1.3894,1.388,1.3894,1400300000.0
2009-01-22 22:45:00,1.38945,1.3913,1.3889,1.38895,2315000000.0
2009-01-22 23:00:00,1.38895,1.3892,1.38615,1.38675,1648599999.0
2009-01-22 23:15:00,1.3867,1.38785,1.385,1.38725,1609200000.0
2009-01-22 23:30:00,1.38725,1.38795,1.3862,1.38755,853500000.0
2009-01-22 23:45:00,1.38765,1.38795,1.38642,1.38755,763800000.0
2009-01-23 00:00:00,1.3875,1.38975,1.3866,1.3891,701600000.0
2009-01-23 00:15:00,1.38905,1.38905,1.38735,1.3877,365200000.0
2009-01-23 00:30:00,1.3876,1.3881,1.3871,1.38715,250000000.0
2009-01-23 00:45:00,1.38715,1.38975,1.3867,1.388,376500000.0
2009-01-23 01:00:00,1.38845,1.38865,1.38845,1.3885,220600000.0
2009-01-23 01:15:00,1.38855,1.38895,1.3874,1.3888,234200000.0
2009-01-23 01:30:00,1.38885,1.38885,1.3869,1.38705,714000000.0
2009-01-23 01:45:00,1.38715,1.3879,1.3865,1.38765,553000000.0
2009-01-23 02:00:00,1.38745,1.38815,1.387,1.38715,528800000.0
2009-01-23 02:15:00,1.38705,1.38735,1.38615,1.38635,388600000.0
2009-01-23 02:30:00,1.38645,1.3866,1.38375,1.38385,954600000.0
2009-01-23 02:45:00,1.38385,1.3848,1.38355,1.3848,793200000.0
2009-01-23 03:00:00,1.3848,1.3848,1.38205,1.38355,1097800000.0
2009-01-23 03:15:00,1.38285,1.38335,1.38241,1.38285,406200000.0
2009-01-23 03:30:00,1.38285,1.3834,1.38245,1.38325,516000000.0
2009-01-23 03:45:00,1.38325,1.3835,1.38155,1.38155,844400000.0
2009-01-23 04:00:00,1.38165,1.3821,1.37795,1.37945,1537400000.0
2009-01-23 04:15:00,1.37945,1.38095,1.3793,1.3803,726400000.0
2009-01-23 04:30:00,1.3803,1.38065,1.3785,1.37935,1212500000.0
2009-01-23 04:45:00,1.3795,1.3802,1.37905,1.3796,658000000.0
2009-01-23 05:00:00,1.3795,1.3827,1.37945,1.3823,1319900000.0
2009-01-23 05:15:00,1.3823,1.3827,1.37995,1.38025,989200000.0
2009-01-23 05:30:00,1.3803,1.3816,1.3799,1.3805,1230400000.0
2009-01-23 05:45:00,1.3805,1.3808,1.37945,1.3805,1033100000.0
2009-01-23 06:00:00,1.3805,1.3805,1.379,1.37985,1319000000.0
2009-01-23 06:15:00,1.3791,1.3798,1.37575,1.3766,1852800000.0
2009-01-23 06:30:00,1.3767,1.37685,1.37515,1.3755,1129200000.0
2009-01-23 06:45:00,1.3756,1.3767,1.3714,1.37525,1965900000.0
2009-01-23 07:00:00,1.3753,1.37755,1.37465,1.377,1194900000.0
2009-01-23 07:15:00,1.37715,1.37865,1.37665,1.3785,650300000.0
2009-01-23 07:30:00,1.3785,1.37855,1.3762,1.37635,817000000.0
2009-01-23 07:45:00,1.37635,1.37715,1.3755,1.3763,956200000.0
2009-01-23 08:00:00,1.37625,1.3764,1.37435,1.37495,666500001.0
2009-01-23 08:15:00,1.37495,1.37565,1.37305,1.37415,1061600000.0
2009-01-23 08:30:00,1.3742,1.3763,1.3732,1.3762,1561400003.0
2009-01-23 08:45:00,1.3762,1.3787,1.37415,1.37655,1391600000.0
2009-01-23 09:00:00,1.37655,1.3789,1.376,1.3763,1373200000.0
2009-01-23 09:15:00,1.3764,1.3764,1.3739,1.37535,1995999998.0
2009-01-23 09:30:00,1.3754,1.3756,1.37035,1.3713,4785599997.0
2009-01-23 09:45:00,1.37145,1.3723,1.36845,1.36975,4575700001.0
2009-01-23 10:00:00,1.3698,1.372,1.3691,1.3707,3874400000.0
2009-01-23 10:15:00,1.37075,1.3714,1.36425,1.3681,5270499999.0
2009-01-23 10:30:00,1.3682,1.36965,1.36495,1.36535,4947800000.0
2009-01-23 10:45:00,1.3654,1.36905,1.36525,1.3664,2556000000.0
2009-01-23 11:00:00,1.36635,1.36705,1.3636,1.3653,4526540002.0
2009-01-23 11:15:00,1.36535,1.3658,1.35995,1.35995,3472070000.0
2009-01-23 11:30:00,1.3597,1.36535,1.3553,1.35835,4226972000.0
2009-01-23 11:45:00,1.3583,1.35845,1.3533,1.35675,4815799999.0
2009-01-23 12:00:00,1.35675,1.35675,1.3502,1.3551,4072799999.0
2009-01-23 12:15:00,1.35515,1.35705,1.3527,1.35565,3510300001.0
2009-01-23 12:30:00,1.35555,1.35955,1.35495,1.35785,3598200002.0
2009-01-23 12:45:00,1.35805,1.3582,1.35465,1.3556,4428399999.0
2009-01-23 13:00:00,1.35555,1.3567,1.35335,1.3559,4273099997.0
2009-01-23 13:15:00,1.3559,1.35855,1.35545,1.3566,4033599999.0
2009-01-23 13:30:00,1.35655,1.36,1.3545,1.35925,3875200000.0
2009-01-23 13:45:00,1.3593,1.35965,1.35695,1.3583,4006100000.0
2009-01-23 14:00:00,1.3585,1.3596,1.3559,1.35765,3393300000.0
2009-01-23 14:15:00,1.3576,1.3584,1.3547,1.3568,2974800000.0
2009-01-23 14:30:00,1.35685,1.359,1.35575,1.3574,3307800000.0
2009-01-23 14:45:00,1.3574,1.3593,1.35735,1.35915,2289700000.0
2009-01-23 15:00:00,1.35915,1.3643,1.3589,1.36265,3625700002.0
2009-01-23 15:15:00,1.3629,1.36335,1.3606,1.3616,3057999999.0
2009-01-23 15:30:00,1.3619,1.36205,1.35635,1.3589,3879220000.0
2009-01-23 15:45:00,1.35895,1.3637,1.3583,1.362,2837900000.0
2009-01-23 16:00:00,1.36205,1.36975,1.3614,1.36975,3396300000.0
2009-01-23 16:15:00,1.36985,1.3713,1.36695,1.3703,4402399999.0
2009-01-23 16:30:00,1.3703,1.3727,1.3663,1.36765,4727200000.0
2009-01-23 16:45:00,1.36765,1.36805,1.3634,1.36345,5841279788.0
2009-01-23 17:00:00,1.36335,1.36775,1.36245,1.36725,3915100000.0
2009-01-23 17:15:00,1.36725,1.36805,1.36555,1.36675,3644600000.0
2009-01-23 17:30:00,1.3667,1.36705,1.3631,1.36395,4023300000.0
2009-01-23 17:45:00,1.3639,1.3668,1.3628,1.3666,3823600000.0
2009-01-23 18:00:00,1.3667,1.37155,1.3667,1.36955,3134300000.0
2009-01-23 18:15:00,1.3696,1.374,1.36955,1.37125,3567000000.0
2009-01-23 18:30:00,1.3712,1.3716,1.365,1.36745,2619200000.0
2009-01-23 18:45:00,1.3675,1.36825,1.3606,1.3649,3906100000.0
2009-01-23 19:00:00,1.36495,1.3684,1.36365,1.36755,2376700000.0
2009-01-23 19:15:00,1.36755,1.37275,1.3668,1.36935,3017200000.0
2009-01-23 19:30:00,1.3693,1.3694,1.36365,1.36745,2693600000.0
2009-01-23 19:45:00,1.36745,1.37055,1.36635,1.37,2035800000.0
2009-01-23 20:00:00,1.37005,1.37145,1.3684,1.37065,1898400000.0
2009-01-23 20:15:00,1.37065,1.37475,1.3706,1.37385,2386200000.0
2009-01-23 20:30:00,1.37385,1.37665,1.37275,1.376,1807400000.0
2009-01-23 20:45:00,1.376,1.37715,1.3748,1.37705,2107400000.0
2009-01-23 21:00:00,1.37705,1.378,1.3751,1.37565,2354100000.0
2009-01-23 21:15:00,1.3757,1.3793,1.37515,1.37695,1913800000.0
2009-01-23 21:30:00,1.37695,1.37775,1.376,1.37695,1596000000.0
2009-01-23 21:45:00,1.377,1.37785,1.37475,1.37625,1445600000.0
2009-01-23 22:00:00,1.3763,1.37825,1.37585,1.3779,1999000000.0
2009-01-23 22:15:00,1.37785,1.3791,1.37735,1.3787,1416000000.0
2009-01-23 22:30:00,1.37865,1.37915,1.378,1.37865,1118000000.0
2009-01-23 22:45:00,1.37865,1.38045,1.3785,1.38045,1501600000.0
2009-01-23 23:00:00,1.38045,1.3806,1.37615,1.3801,1249200000.0
2009-01-23 23:15:00,1.38015,1.382,1.37965,1.3812,970400000.0
2009-01-23 23:30:00,1.3812,1.3812,1.3794,1.37955,939700000.0
2009-01-23 23:45:00,1.3796,1.37985,1.37845,1.37935,680200000.0
2009-01-26 00:00:00,1.3682,1.3683,1.3569,1.3598,1860000000.0
2009-01-26 00:15:00,1.3597,1.3624,1.3558,1.3578,1860000000.0
2009-01-26 00:30:00,1.3579,1.359,1.3549,1.3589,1860000000.0
2009-01-26 00:45:00,1.3588,1.3615,1.3574,1.3614,1736000000.0
2009-01-26 01:00:00,1.3615,1.3645,1.361,1.3621,1860000000.0
2009-01-26 01:15:00,1.3622,1.3635,1.3588,1.3632,1860000000.0
2009-01-26 01:30:00,1.3631,1.3641,1.3612,1.364,1736000000.0
2009-01-26 01:45:00,1.3639,1.364,1.3602,1.3611,1860000000.0
2009-01-26 02:00:00,1.36125,1.36465,1.36045,1.3618,1499600000.0
2009-01-26 02:15:00,1.36175,1.36355,1.3586,1.3633,1327000000.0
2009-01-26 02:30:00,1.36325,1.3639,1.36125,1.3639,925000000.0
2009-01-26 02:45:00,1.3639,1.3639,1.36005,1.3607,1460400000.0
2009-01-26 03:00:00,1.36065,1.36095,1.35885,1.36085,1310800000.0
2009-01-26 03:15:00,1.3608,1.3608,1.3559,1.35905,1207300000.0
2009-01-26 03:30:00,1.359,1.359,1.3576,1.35815,829200000.0
2009-01-26 03:45:00,1.35815,1.3603,1.35805,1.35935,864000000.0
2009-01-26 04:00:00,1.35945,1.35965,1.3577,1.3579,596300000.0
2009-01-26 04:15:00,1.3579,1.36125,1.3579,1.3607,554000000.0
2009-01-26 04:30:00,1.3607,1.36295,1.36065,1.36185,1176900000.0
2009-01-26 04:45:00,1.36205,1.3634,1.36145,1.3631,733400000.0
2009-01-26 05:00:00,1.3631,1.36745,1.3629,1.3646,1144200000.0
2009-01-26 05:15:00,1.3646,1.3655,1.36355,1.36355,1054800000.0
2009-01-26 05:30:00,1.3636,1.367,1.3636,1.3658,1139600000.0
2009-01-26 05:45:00,1.36585,1.36755,1.36535,1.3668,579800000.0
2009-01-26 06:00:00,1.36685,1.3679,1.36565,1.3675,607000000.0
2009-01-26 06:15:00,1.3675,1.3677,1.3629,1.36385,1150800000.0
2009-01-26 06:30:00,1.3638,1.3657,1.3629,1.36545,573600000.0
2009-01-26 06:45:00,1.36545,1.36785,1.3639,1.36575,1205400000.0
2009-01-26 07:00:00,1.36575,1.36725,1.3657,1.36575,1020200000.0
2009-01-26 07:15:00,1.36575,1.36585,1.36265,1.36455,2201399999.0
2009-01-26 07:30:00,1.36455,1.36455,1.35805,1.35815,2207700000.0
2009-01-26 07:45:00,1.35815,1.3605,1.35585,1.3601,1792599999.0
2009-01-26 08:00:00,1.3601,1.3606,1.3547,1.3548,1825000000.0
2009-01-26 08:15:00,1.35485,1.35945,1.35485,1.3582,1497900000.0
2009-01-26 08:30:00,1.3581,1.3611,1.35775,1.3611,1187200000.0
2009-01-26 08:45:00,1.3611,1.3632,1.35965,1.3608,1802400000.0
2009-01-26 09:00:00,1.3608,1.3632,1.35995,1.3601,3602200000.0
2009-01-26 09:15:00,1.3603,1.3603,1.35605,1.35895,5201000001.0
2009-01-26 09:30:00,1.35895,1.3621,1.35795,1.36205,5233299994.0
2009-01-26 09:45:00,1.36205,1.36335,1.36095,1.3624,4924599997.0
2009-01-26 10:00:00,1.36245,1.37145,1.36235,1.37055,6457348001.0
2009-01-26 10:15:00,1.3704,1.37265,1.36875,1.3723,5833600000.0
2009-01-26 10:30:00,1.3723,1.3727,1.36905,1.37115,7873999991.0
2009-01-26 10:45:00,1.37115,1.3747,1.36985,1.36985,7036199998.0
2009-01-26 11:00:00,1.36985,1.3704,1.36865,1.36975,5757600001.0
2009-01-26 11:15:00,1.36985,1.3762,1.36955,1.37585,4746800000.0
2009-01-26 11:30:00,1.37585,1.3768,1.37395,1.3741,6463899996.0
2009-01-26 11:45:00,1.3741,1.3746,1.3717,1.3732,6242200004.0
2009-01-26 12:00:00,1.3732,1.37625,1.37265,1.3753,4041800000.0
2009-01-26 12:15:00,1.3753,1.38275,1.3751,1.3821,6873199997.0
2009-01-26 12:30:00,1.3821,1.38225,1.37805,1.37845,5765400001.0
2009-01-26 12:45:00,1.3786,1.38615,1.3784,1.3829,7467900000.0
2009-01-26 13:00:00,1.3829,1.38365,1.3795,1.3808,5040600001.0
2009-01-26 13:15:00,1.38085,1.38115,1.37895,1.38115,6081199992.0
2009-01-26 13:30:00,1.38115,1.3834,1.3805,1.3821,4920300001.0
2009-01-26 13:45:00,1.38205,1.38755,1.38185,1.38615,5690199999.0
2009-01-26 14:00:00,1.38615,1.38725,1.38345,1.3848,6230899997.0
2009-01-26 14:15:00,1.3848,1.3869,1.3843,1.38685,5604400000.0
2009-01-26 14:30:00,1.3868,1.3889,1.38595,1.38755,7772900002.0
2009-01-26 14:45:00,1.38755,1.3897,1.38695,1.3896,8524199996.0
2009-01-26 15:00:00,1.38965,1.3906,1.38195,1.3822,7498500003.0
2009-01-26 15:15:00,1.3822,1.38415,1.3793,1.38065,7562199997.0
2009-01-26 15:30:00,1.38055,1.3848,1.37795,1.3837,7797499994.0
2009-01-26 15:45:00,1.3836,1.3882,1.3836,1.3879,7739544421.0
2009-01-26 16:00:00,1.3879,1.3931,1.38705,1.3912,6616800002.0
2009-01-26 16:15:00,1.39125,1.39295,1.3881,1.3929,6875200003.0
2009-01-26 16:30:00,1.39295,1.39295,1.3861,1.38825,6431560002.0
2009-01-26 16:45:00,1.38825,1.3918,1.38525,1.3918,7078399999.0
2009-01-26 17:00:00,1.3917,1.39645,1.39135,1.3927,7305800003.0
2009-01-26 17:15:00,1.3927,1.39345,1.39045,1.3922,6021499997.0
2009-01-26 17:30:00,1.3922,1.3955,1.3921,1.3935,5744900001.0
2009-01-26 17:45:00,1.3935,1.3946,1.39255,1.39375,6860499999.0
2009-01-26 18:00:00,1.39365,1.3946,1.3891,1.3898,6521500003.0
2009-01-26 18:15:00,1.38985,1.39355,1.38935,1.39245,5340800001.0
2009-01-26 18:30:00,1.3923,1.39645,1.3904,1.39535,5260000000.0
2009-01-26 18:45:00,1.39525,1.39585,1.3931,1.39565,5675899999.0
2009-01-26 19:00:00,1.39565,1.3992,1.39555,1.3972,3472100000.0
2009-01-26 19:15:00,1.39725,1.39935,1.3967,1.3971,3419200004.0
2009-01-26 19:30:00,1.3971,1.39735,1.3943,1.3961,2489700000.0
2009-01-26 19:45:00,1.39605,1.3971,1.39285,1.39295,2970000000.0
2009-01-26 20:00:00,1.39295,1.39365,1.38895,1.39115,3782900000.0
2009-01-26 20:15:00,1.39115,1.39215,1.38945,1.39135,3903700001.0
2009-01-26 20:30:00,1.39135,1.3931,1.39055,1.3922,1794400000.0
2009-01-26 20:45:00,1.3922,1.3934,1.3915,1.39205,3045399999.0
2009-01-26 21:00:00,1.392,1.3927,1.3887,1.3891,2877399996.0
2009-01-26 21:15:00,1.38905,1.38955,1.3855,1.3891,4239599991.0
2009-01-26 21:30:00,1.38915,1.39055,1.38795,1.38965,2249000001.0
2009-01-26 21:45:00,1.38965,1.39425,1.3894,1.39385,3067800000.0
2009-01-26 22:00:00,1.39395,1.39735,1.39325,1.39665,3746799998.0
2009-01-26 22:15:00,1.39665,1.39915,1.39605,1.39895,3540399999.0
2009-01-26 22:30:00,1.39885,1.39895,1.39505,1.3956,2692599999.0
2009-01-26 22:45:00,1.39555,1.39765,1.39555,1.39705,1001800000.0
2009-01-26 23:00:00,1.39705,1.39705,1.3954,1.3964,1559200000.0
2009-01-26 23:15:00,1.39645,1.39845,1.39615,1.39835,1148700000.0
2009-01-26 23:30:00,1.3983,1.39865,1.3978,1.398,593600000.0
2009-01-26 23:45:00,1.39805,1.39945,1.3977,1.3991,656000000.0
2009-01-27 00:00:00,1.3991,1.40115,1.39855,1.39995,678800000.0
2009-01-27 00:15:00,1.39995,1.4064,1.3999,1.40395,1515000001.0
2009-01-27 00:30:00,1.40395,1.40415,1.40035,1.4009,796400000.0
2009-01-27 00:45:00,1.4008,1.40205,1.4006,1.4008,352200000.0
2009-01-27 01:00:00,1.4008,1.4008,1.397,1.3977,968000000.0
2009-01-27 01:15:00,1.3977,1.399,1.3959,1.3987,768800000.0
2009-01-27 01:30:00,1.3989,1.39985,1.3986,1.3992,669200000.0
2009-01-27 01:45:00,1.39935,1.40035,1.39655,1.39655,1779800000.0
2009-01-27 02:00:00,1.39645,1.39795,1.39485,1.39555,1011600000.0
2009-01-27 02:15:00,1.3956,1.3963,1.3949,1.39515,565400000.0
2009-01-27 02:30:00,1.39515,1.39685,1.39455,1.39615,1137400000.0
2009-01-27 02:45:00,1.39615,1.39745,1.3954,1.3958,1215000000.0
2009-01-27 03:00:00,1.39585,1.3965,1.3957,1.39615,521800000.0
2009-01-27 03:15:00,1.39615,1.39615,1.3931,1.3939,900500000.0
2009-01-27 03:30:00,1.39405,1.3946,1.3927,1.3937,424000000.0
2009-01-27 03:45:00,1.39375,1.39605,1.39355,1.39605,376800000.0
2009-01-27 04:00:00,1.39605,1.3962,1.39515,1.39575,216800000.0
2009-01-27 04:15:00,1.39565,1.3982,1.39555,1.39795,859000000.0
2009-01-27 04:30:00,1.3979,1.4001,1.39645,1.39945,993200000.0
2009-01-27 04:45:00,1.3994,1.40415,1.399,1.40405,2936600000.0
2009-01-27 05:00:00,1.40395,1.4068,1.4014,1.40445,2418800000.0
2009-01-27 05:15:00,1.40455,1.4079,1.4018,1.40495,1074000000.0
2009-01-27 05:30:00,1.40495,1.40725,1.4044,1.4057,1620600000.0
2009-01-27 05:45:00,1.4057,1.40725,1.40275,1.40285,1448400000.0
2009-01-27 06:00:00,1.40275,1.4066,1.4017,1.4048,1766200000.0
2009-01-27 06:15:00,1.40465,1.40665,1.40355,1.40625,888600000.0
2009-01-27 06:30:00,1.40635,1.40685,1.40345,1.40505,1634100000.0
2009-01-27 06:45:00,1.405,1.40515,1.40215,1.40415,824400000.0
2009-01-27 07:00:00,1.4043,1.40655,1.4034,1.40515,1070400000.0
2009-01-27 07:15:00,1.40515,1.4066,1.4044,1.40595,1018099999.0
2009-01-27 07:30:00,1.4059,1.4078,1.40575,1.40655,1095800000.0
2009-01-27 07:45:00,1.40675,1.40895,1.4057,1.40725,996200000.0
2009-01-27 08:00:00,1.4073,1.4079,1.4052,1.4052,840800000.0
2009-01-27 08:15:00,1.4052,1.406,1.40345,1.4053,1417200000.0
2009-01-27 08:30:00,1.40555,1.40615,1.4037,1.4044,1425300000.0
2009-01-27 08:45:00,1.4044,1.40625,1.40355,1.40535,1985000000.0
2009-01-27 09:00:00,1.4055,1.40825,1.4053,1.4077,3162199999.0
2009-01-27 09:15:00,1.40775,1.4132,1.4072,1.41175,6333700002.0
2009-01-27 09:30:00,1.41175,1.41545,1.41135,1.41505,7020000006.0
2009-01-27 09:45:00,1.41505,1.4187,1.4149,1.41695,8928100006.0
2009-01-27 10:00:00,1.417,1.4174,1.41395,1.41405,6943400004.0
2009-01-27 10:15:00,1.41405,1.41965,1.4134,1.41955,6804500010.0
2009-01-27 10:30:00,1.41975,1.42035,1.41595,1.41695,7102700002.0
2009-01-27 10:45:00,1.417,1.4184,1.41555,1.4164,5971199997.0
2009-01-27 11:00:00,1.4164,1.42335,1.41635,1.42215,6481700000.0
2009-01-27 11:15:00,1.42215,1.4242,1.42115,1.42305,5109799999.0
2009-01-27 11:30:00,1.42305,1.4233,1.4184,1.4184,7435415006.0
2009-01-27 11:45:00,1.4184,1.4191,1.41535,1.41585,6560200002.0
2009-01-27 12:00:00,1.41585,1.4168,1.4139,1.41605,5521000006.0
2009-01-27 12:15:00,1.41605,1.41615,1.41215,1.41385,5201499999.0
2009-01-27 12:30:00,1.41385,1.4147,1.4106,1.41115,4365569998.0
2009-01-27 12:45:00,1.4112,1.41605,1.40895,1.41565,5177499997.0
2009-01-27 13:00:00,1.41565,1.42065,1.4154,1.4185,6072439999.0
2009-01-27 13:15:00,1.4184,1.42095,1.41515,1.41525,6199119999.0
2009-01-27 13:30:00,1.41515,1.41515,1.4081,1.4092,6427299999.0
2009-01-27 13:45:00,1.4092,1.41,1.40585,1.40595,5629800001.0
2009-01-27 14:00:00,1.40595,1.4108,1.4054,1.4097,5651000002.0
2009-01-27 14:15:00,1.4097,1.4107,1.40535,1.40775,5472899999.0
2009-01-27 14:30:00,1.4078,1.40945,1.4066,1.4066,4378100000.0
2009-01-27 14:45:00,1.4064,1.4084,1.40635,1.4079,2486100000.0
2009-01-27 15:00:00,1.4079,1.4109,1.40655,1.40865,3342800000.0
2009-01-27 15:15:00,1.40885,1.40955,1.40745,1.4083,3327200000.0
2009-01-27 15:30:00,1.4084,1.40905,1.40625,1.40645,3411900001.0
2009-01-27 15:45:00,1.40645,1.4068,1.4025,1.40505,8250400001.0
2009-01-27 16:00:00,1.40505,1.4077,1.40375,1.40745,5044950000.0
2009-01-27 16:15:00,1.40735,1.41055,1.40695,1.4072,6015199990.0
2009-01-27 16:30:00,1.40715,1.40865,1.4055,1.40855,6360999995.0
2009-01-27 16:45:00,1.4085,1.4098,1.40705,1.4082,6064899999.0
2009-01-27 17:00:00,1.40805,1.40905,1.40255,1.40665,5504399998.0
2009-01-27 17:15:00,1.4067,1.4106,1.40515,1.40845,6307699994.0
2009-01-27 17:30:00,1.4086,1.4154,1.40765,1.4149,6482799997.0
2009-01-27 17:45:00,1.41485,1.4184,1.4132,1.417,8048000003.0
2009-01-27 18:00:00,1.417,1.41875,1.415,1.41545,6366600010.0
2009-01-27 18:15:00,1.4155,1.4167,1.41275,1.41605,5696800003.0
2009-01-27 18:30:00,1.4161,1.41635,1.4135,1.41555,4981800008.0
2009-01-27 18:45:00,1.41555,1.4156,1.4142,1.4144,2739700001.0
2009-01-27 19:00:00,1.4144,1.4159,1.414,1.4151,1929660000.0
2009-01-27 19:15:00,1.4149,1.4183,1.4144,1.418,2776440000.0
2009-01-27 19:30:00,1.418,1.41985,1.4173,1.41855,4087400000.0
2009-01-27 19:45:00,1.41855,1.41885,1.4164,1.41705,2788200000.0
2009-01-27 20:00:00,1.41705,1.4172,1.41395,1.4165,2169800001.0
2009-01-27 20:15:00,1.4165,1.4177,1.41535,1.4155,3200800000.0
2009-01-27 20:30:00,1.4155,1.4172,1.41495,1.41555,1996400000.0
2009-01-27 20:45:00,1.4156,1.4163,1.41535,1.4159,1982600002.0
2009-01-27 21:00:00,1.4159,1.4163,1.4149,1.4155,2262000000.0
2009-01-27 21:15:00,1.41555,1.41675,1.4148,1.41485,2611999998.0
2009-01-27 21:30:00,1.41485,1.41505,1.4132,1.4144,3792200000.0
2009-01-27 21:45:00,1.4144,1.41515,1.4139,1.41505,1815400000.0
2009-01-27 22:00:00,1.41505,1.4153,1.4143,1.41515,1754000000.0
2009-01-27 22:15:00,1.41515,1.41835,1.41515,1.41815,2644000000.0
2009-01-27 22:30:00,1.41815,1.41825,1.41695,1.41705,3030200001.0
2009-01-27 22:45:00,1.41705,1.41715,1.4161,1.41645,2267800003.0
2009-01-27 23:00:00,1.41645,1.41645,1.41485,1.41495,1632800000.0
2009-01-27 23:15:00,1.41495,1.41495,1.41155,1.4125,2010799999.0
2009-01-27 23:30:00,1.4125,1.4135,1.4125,1.41305,873600000.0
2009-01-27 23:45:00,1.41305,1.41365,1.4126,1.4127,1110200000.0
2009-01-28 00:00:00,1.4129,1.41385,1.4124,1.41355,1161000000.0
2009-01-28 00:15:00,1.41355,1.4169,1.41355,1.41645,734800000.0
2009-01-28 00:30:00,1.41645,1.4184,1.4154,1.4154,1198500000.0
2009-01-28 00:45:00,1.41555,1.41665,1.41535,1.41545,663600000.0
2009-01-28 01:00:00,1.41545,1.4173,1.41425,1.4169,1099500000.0
2009-01-28 01:15:00,1.4169,1.41945,1.4162,1.4167,1626600000.0
2009-01-28 01:30:00,1.4167,1.421,1.4164,1.42005,1262200000.0
2009-01-28 01:45:00,1.42005,1.42015,1.41815,1.4183,778800000.0
2009-01-28 02:00:00,1.41815,1.4207,1.41795,1.4207,737600000.0
2009-01-28 02:15:00,1.4206,1.4213,1.419,1.41995,629800000.0
2009-01-28 02:30:00,1.41955,1.42115,1.41674,1.4169,1014000000.0
2009-01-28 02:45:00,1.41702,1.4174,1.4138,1.4144,932819400.0
2009-01-28 03:00:00,1.4144,1.4147,1.4124,1.4147,1294000000.0
2009-01-28 03:15:00,1.4149,1.4177,1.4141,1.41685,878800000.0
2009-01-28 03:30:00,1.41685,1.41785,1.41535,1.41775,857700000.0
2009-01-28 03:45:00,1.41785,1.4204,1.4169,1.4204,1062800000.0
2009-01-28 04:00:00,1.42025,1.4221,1.4181,1.4183,1591600000.0
2009-01-28 04:15:00,1.4183,1.4222,1.41825,1.42205,990400000.0
2009-01-28 04:30:00,1.42205,1.42205,1.42025,1.4218,1049300000.0
2009-01-28 04:45:00,1.42175,1.42275,1.42155,1.4221,919800000.0
2009-01-28 05:00:00,1.42205,1.42285,1.4217,1.4222,710800000.0
2009-01-28 05:15:00,1.42235,1.42255,1.42055,1.42105,950600000.0
2009-01-28 05:30:00,1.42105,1.42185,1.41985,1.42115,1123400000.0
2009-01-28 05:45:00,1.42125,1.42145,1.4201,1.4211,651000000.0
2009-01-28 06:00:00,1.42115,1.42165,1.4205,1.42105,768400000.0
2009-01-28 06:15:00,1.4209,1.42345,1.42005,1.42285,1320600000.0
2009-01-28 06:30:00,1.42295,1.4249,1.42215,1.4237,1874500000.0
2009-01-28 06:45:00,1.42365,1.42575,1.42205,1.4253,1563300000.0
2009-01-28 07:00:00,1.42545,1.42755,1.42445,1.4275,2375800000.0
2009-01-28 07:15:00,1.4275,1.4284,1.42605,1.42765,1187600000.0
2009-01-28 07:30:00,1.4276,1.4278,1.42465,1.425,1455400000.0
2009-01-28 07:45:00,1.4249,1.42765,1.4245,1.42715,1178000000.0
2009-01-28 08:00:00,1.4271,1.42785,1.42455,1.42625,1551500000.0
2009-01-28 08:15:00,1.42625,1.42755,1.42555,1.42575,1230799998.0
2009-01-28 08:30:00,1.42575,1.42705,1.4246,1.4246,1537300000.0
2009-01-28 08:45:00,1.42485,1.42735,1.42475,1.4257,866600000.0
2009-01-28 09:00:00,1.4258,1.4284,1.42505,1.42535,1699400000.0
2009-01-28 09:15:00,1.4254,1.4257,1.42095,1.42485,2640719999.0
2009-01-28 09:30:00,1.42475,1.42535,1.4213,1.4223,3749100000.0
2009-01-28 09:45:00,1.42235,1.42415,1.4222,1.4241,2180100000.0
2009-01-28 10:00:00,1.4241,1.4278,1.423,1.4237,6281600002.0
2009-01-28 10:15:00,1.4237,1.4276,1.4229,1.42665,5050299999.0
2009-01-28 10:30:00,1.4268,1.43035,1.4261,1.42815,6295900000.0
2009-01-28 10:45:00,1.42815,1.4329,1.428,1.43165,5602647867.0
2009-01-28 11:00:00,1.43155,1.43185,1.4252,1.4252,5340600002.0
2009-01-28 11:15:00,1.42515,1.4276,1.42415,1.42415,4638099999.0
2009-01-28 11:30:00,1.42415,1.42725,1.42285,1.42645,4826200000.0
2009-01-28 11:45:00,1.42645,1.4287,1.42595,1.4272,4827900001.0
2009-01-28 12:00:00,1.4273,1.42905,1.4251,1.42795,4930500000.0
2009-01-28 12:15:00,1.42795,1.4288,1.4258,1.4276,5070100000.0
2009-01-28 12:30:00,1.42765,1.4298,1.42625,1.4273,5198700003.0
2009-01-28 12:45:00,1.4273,1.42915,1.4266,1.4266,4577299999.0
2009-01-28 13:00:00,1.4266,1.4285,1.4261,1.4276,4389999999.0
2009-01-28 13:15:00,1.42765,1.42975,1.42705,1.42845,3767199999.0
2009-01-28 13:30:00,1.42845,1.4316,1.4284,1.43135,4012200000.0
2009-01-28 13:45:00,1.43135,1.4319,1.4299,1.4309,3912819999.0
2009-01-28 14:00:00,1.4309,1.4322,1.4283,1.42935,4180100001.0
2009-01-28 14:15:00,1.42945,1.4319,1.4287,1.4298,3326500001.0
2009-01-28 14:30:00,1.42985,1.4324,1.42945,1.4314,3931000000.0
2009-01-28 14:45:00,1.43135,1.43445,1.43135,1.43145,4495400000.0
2009-01-28 15:00:00,1.43145,1.43185,1.42935,1.43015,5553099999.0
2009-01-28 15:15:00,1.43015,1.43255,1.43,1.432,3988200002.0
2009-01-28 15:30:00,1.43205,1.43265,1.43055,1.43205,5302959998.0
2009-01-28 15:45:00,1.43205,1.4339,1.4309,1.4328,5281099999.0
2009-01-28 16:00:00,1.43285,1.4374,1.4328,1.4336,6539779995.0
2009-01-28 16:15:00,1.4336,1.43415,1.42845,1.4302,8303399999.0
2009-01-28 16:30:00,1.43015,1.4309,1.4251,1.42515,7815209988.0
2009-01-28 16:45:00,1.42515,1.4271,1.42415,1.42655,8002219995.0
2009-01-28 17:00:00,1.42645,1.42855,1.42575,1.4274,9132299983.0
2009-01-28 17:15:00,1.4274,1.4296,1.4263,1.4295,8577999988.0
2009-01-28 17:30:00,1.4295,1.43115,1.42875,1.42955,9595600013.0
2009-01-28 17:45:00,1.4296,1.4311,1.42915,1.4302,9594800007.0
2009-01-28 18:00:00,1.4302,1.4343,1.4302,1.434,8139099992.0
2009-01-28 18:15:00,1.4336,1.43505,1.4323,1.43345,7891000007.0
2009-01-28 18:30:00,1.43335,1.4334,1.43035,1.43035,7839300003.0
2009-01-28 18:45:00,1.43025,1.43185,1.4294,1.43135,4526200001.0
2009-01-28 19:00:00,1.43135,1.4348,1.43135,1.43345,3975400002.0
2009-01-28 19:15:00,1.43355,1.4341,1.43305,1.43375,2841000000.0
2009-01-28 19:30:00,1.43385,1.43415,1.43215,1.43295,2028000000.0
2009-01-28 19:45:00,1.43295,1.43395,1.43265,1.4329,2378400001.0
2009-01-28 20:00:00,1.4329,1.4329,1.4305,1.43095,3030400000.0
2009-01-28 20:15:00,1.43095,1.43175,1.42935,1.43135,3035800000.0
2009-01-28 20:30:00,1.43135,1.43195,1.4303,1.431,3432700002.0
2009-01-28 20:45:00,1.431,1.43355,1.4308,1.4312,3519100001.0
2009-01-28 21:00:00,1.4314,1.4344,1.43115,1.43395,2415600000.0
2009-01-28 21:15:00,1.4342,1.43465,1.4231,1.42495,6038000002.0
2009-01-28 21:30:00,1.42495,1.4257,1.42195,1.4244,5578309999.0
2009-01-28 21:45:00,1.4245,1.42585,1.42155,1.42445,3376410000.0
2009-01-28 22:00:00,1.42445,1.42445,1.42105,1.42155,3324800001.0
2009-01-28 22:15:00,1.42155,1.42155,1.41675,1.41845,3277300001.0
2009-01-28 22:30:00,1.4185,1.42195,1.4178,1.42165,2285800000.0
2009-01-28 22:45:00,1.42165,1.42195,1.42045,1.4206,2105000002.0
2009-01-28 23:00:00,1.42065,1.4219,1.4189,1.4216,1123600000.0
2009-01-28 23:15:00,1.4216,1.4233,1.42105,1.42315,998900000.0
2009-01-28 23:30:00,1.42245,1.425,1.42245,1.4239,1922800001.0
2009-01-28 23:45:00,1.42405,1.4253,1.4224,1.42465,1245700001.0
2009-01-29 00:00:00,1.4239,1.42715,1.4232,1.4268,542800000.0
2009-01-29 00:15:00,1.4268,1.42715,1.4243,1.42535,424200000.0
2009-01-29 00:30:00,1.4255,1.4267,1.4252,1.4254,386600000.0
2009-01-29 00:45:00,1.42555,1.42575,1.42405,1.4246,595600000.0
2009-01-29 01:00:00,1.42405,1.4245,1.4234,1.4242,455800000.0
2009-01-29 01:15:00,1.42411,1.4252,1.42392,1.4243,415400000.0
2009-01-29 01:30:00,1.42435,1.4252,1.42005,1.4221,2074200000.0
2009-01-29 01:45:00,1.42195,1.4227,1.42045,1.4227,603400000.0
2009-01-29 02:00:00,1.4227,1.4229,1.42195,1.4226,335800000.0
2009-01-29 02:15:00,1.4226,1.42315,1.42245,1.42275,653900000.0
2009-01-29 02:30:00,1.42275,1.42325,1.421,1.42115,1407900000.0
2009-01-29 02:45:00,1.42115,1.42115,1.41825,1.4186,1063499999.0
2009-01-29 03:00:00,1.4187,1.4203,1.41855,1.4188,584000000.0
2009-01-29 03:15:00,1.41875,1.4192,1.4172,1.4185,788200000.0
2009-01-29 03:30:00,1.4185,1.42015,1.4184,1.41905,783000000.0
2009-01-29 03:45:00,1.4193,1.4204,1.4192,1.42015,303600000.0
2009-01-29 04:00:00,1.42015,1.42035,1.4186,1.4186,445200000.0
2009-01-29 04:15:00,1.4187,1.4189,1.4144,1.4165,1264000000.0
2009-01-29 04:30:00,1.4165,1.41795,1.416,1.4166,1832600000.0
2009-01-29 04:45:00,1.4167,1.41785,1.4161,1.4171,2123200000.0
2009-01-29 05:00:00,1.4171,1.4187,1.4165,1.4165,820000000.0
2009-01-29 05:15:00,1.4165,1.41905,1.4165,1.41835,934200000.0
2009-01-29 05:30:00,1.4185,1.4185,1.4163,1.41725,1715600000.0
2009-01-29 05:45:00,1.4172,1.41825,1.415,1.4153,1974000002.0
2009-01-29 06:00:00,1.4153,1.4172,1.4139,1.4146,1384600000.0
2009-01-29 06:15:00,1.4146,1.41635,1.41175,1.41415,1944540000.0
2009-01-29 06:30:00,1.41415,1.4145,1.41215,1.41375,812400002.0
2009-01-29 06:45:00,1.41375,1.41745,1.41365,1.4153,661800000.0
2009-01-29 07:00:00,1.4153,1.4154,1.4141,1.4151,586200000.0
2009-01-29 07:15:00,1.4151,1.4162,1.41495,1.4154,465600000.0
2009-01-29 07:30:00,1.41545,1.41635,1.4145,1.41475,1139100000.0
2009-01-29 07:45:00,1.41475,1.41515,1.41175,1.41205,1093700000.0
2009-01-29 08:00:00,1.4122,1.41255,1.4088,1.4107,1547619999.0
2009-01-29 08:15:00,1.4108,1.4135,1.4108,1.41285,1124900000.0
2009-01-29 08:30:00,1.41285,1.41365,1.4122,1.4124,471000000.0
2009-01-29 08:45:00,1.4124,1.41365,1.40965,1.4098,1721940000.0
2009-01-29 09:00:00,1.40995,1.4108,1.4072,1.40815,2337610000.0
2009-01-29 09:15:00,1.40815,1.4092,1.40715,1.4091,2251119999.0
2009-01-29 09:30:00,1.40905,1.41165,1.40775,1.4111,4368933010.0
2009-01-29 09:45:00,1.4111,1.41215,1.4094,1.4108,5014899999.0
2009-01-29 10:00:00,1.41095,1.41345,1.41025,1.41325,5452999992.0
2009-01-29 10:15:00,1.41325,1.41515,1.412,1.4131,5907499999.0
2009-01-29 10:30:00,1.4131,1.41455,1.41195,1.41305,5345064996.0
2009-01-29 10:45:00,1.41305,1.41625,1.41275,1.4143,5576699999.0
2009-01-29 11:00:00,1.4143,1.41465,1.4127,1.4131,5618000007.0
2009-01-29 11:15:00,1.41305,1.4144,1.41275,1.41345,4059719999.0
2009-01-29 11:30:00,1.41345,1.4137,1.40975,1.41085,5862319996.0
2009-01-29 11:45:00,1.41095,1.41205,1.4098,1.4108,3800299999.0
2009-01-29 12:00:00,1.4108,1.41985,1.4108,1.41815,5991300000.0
2009-01-29 12:15:00,1.4181,1.42235,1.41805,1.4207,5492799997.0
2009-01-29 12:30:00,1.4207,1.4242,1.4197,1.42235,4825200000.0
2009-01-29 12:45:00,1.42225,1.4261,1.42155,1.4253,5311700000.0
2009-01-29 13:00:00,1.4251,1.42955,1.4247,1.42955,6569600004.0
2009-01-29 13:15:00,1.4296,1.4319,1.42775,1.42975,6489999999.0
2009-01-29 13:30:00,1.42975,1.4317,1.42925,1.42995,5034000000.0
2009-01-29 13:45:00,1.43,1.43335,1.42955,1.4327,3415900001.0
2009-01-29 14:00:00,1.4328,1.4328,1.42885,1.4292,5113200000.0
2009-01-29 14:15:00,1.4292,1.43215,1.42845,1.43185,3983199998.0
2009-01-29 14:30:00,1.43185,1.43365,1.4313,1.43245,4940600002.0
2009-01-29 14:45:00,1.43245,1.43245,1.4298,1.43115,7119600000.0
2009-01-29 15:00:00,1.43115,1.43115,1.42885,1.4291,7280999998.0
2009-01-29 15:15:00,1.4292,1.4318,1.4291,1.43125,6800209994.0
2009-01-29 15:30:00,1.43125,1.4317,1.4295,1.431,5178600000.0
2009-01-29 15:45:00,1.431,1.43605,1.431,1.43595,8024999994.0
2009-01-29 16:00:00,1.43595,1.4411,1.43235,1.4343,6739899997.0
2009-01-29 16:15:00,1.43435,1.4352,1.43115,1.4317,6554100001.0
2009-01-29 16:30:00,1.43175,1.43195,1.42435,1.42595,7318724003.0
2009-01-29 16:45:00,1.42595,1.4306,1.4259,1.42805,4716000003.0
2009-01-29 17:00:00,1.42795,1.42795,1.4243,1.42565,4607100000.0
2009-01-29 17:15:00,1.42565,1.4273,1.42305,1.42645,4884599999.0
2009-01-29 17:30:00,1.4264,1.4285,1.4262,1.42775,5018059997.0
2009-01-29 17:45:00,1.4278,1.4327,1.42755,1.43245,7347299999.0
2009-01-29 18:00:00,1.43235,1.43305,1.43035,1.43185,5099400000.0
2009-01-29 18:15:00,1.4319,1.43405,1.43135,1.43215,4617899994.0
2009-01-29 18:30:00,1.43215,1.43345,1.42965,1.43005,4690600002.0
2009-01-29 18:45:00,1.43005,1.43015,1.4257,1.4257,3712500000.0
2009-01-29 19:00:00,1.42585,1.42655,1.4228,1.42655,3869100001.0
2009-01-29 19:15:00,1.42665,1.4289,1.42605,1.42755,2668000003.0
2009-01-29 19:30:00,1.42755,1.42865,1.4263,1.42815,2535999999.0
2009-01-29 19:45:00,1.42815,1.43165,1.42645,1.42755,4449900001.0
2009-01-29 20:00:00,1.42755,1.42915,1.4264,1.4285,3026900000.0
2009-01-29 20:15:00,1.4285,1.42905,1.42805,1.429,2226000000.0
2009-01-29 20:30:00,1.429,1.4295,1.42745,1.4276,1346200000.0
2009-01-29 20:45:00,1.4276,1.4285,1.4252,1.42825,2884700000.0
2009-01-29 21:00:00,1.42825,1.4315,1.42795,1.43095,3368000001.0
2009-01-29 21:15:00,1.43095,1.43335,1.4301,1.4322,2612200001.0
2009-01-29 21:30:00,1.43225,1.4331,1.43225,1.43295,2234400000.0
2009-01-29 21:45:00,1.43295,1.4331,1.4309,1.4316,1532800000.0
2009-01-29 22:00:00,1.4316,1.43345,1.43115,1.43175,1696800000.0
2009-01-29 22:15:00,1.43175,1.43265,1.43115,1.4325,860100000.0
2009-01-29 22:30:00,1.43245,1.43285,1.4313,1.4317,964800000.0
2009-01-29 22:45:00,1.4317,1.43195,1.431,1.43135,1366400000.0
2009-01-29 23:00:00,1.43135,1.4315,1.4301,1.43045,726400000.0
2009-01-29 23:15:00,1.4304,1.4315,1.4287,1.42915,549400000.0
2009-01-29 23:30:00,1.4291,1.4303,1.4289,1.4302,937400000.0
2009-01-29 23:45:00,1.43035,1.43075,1.42925,1.42975,1036800000.0
2009-01-30 00:00:00,1.42975,1.42995,1.4273,1.42815,1055800000.0
2009-01-30 00:15:00,1.42815,1.4295,1.42761,1.42945,905599999.0
2009-01-30 00:30:00,1.42945,1.4296,1.42825,1.4288,568200000.0
2009-01-30 00:45:00,1.4286,1.4295,1.4285,1.4285,448600000.0
2009-01-30 01:00:00,1.4285,1.4287,1.4265,1.4273,691700000.0
2009-01-30 01:15:00,1.4273,1.42895,1.42545,1.42805,1183600000.0
2009-01-30 01:30:00,1.428,1.42805,1.4257,1.4272,675600000.0
2009-01-30 01:45:00,1.4272,1.42815,1.4268,1.42765,640400000.0
2009-01-30 02:00:00,1.42755,1.42875,1.4265,1.4265,780600000.0
2009-01-30 02:15:00,1.4266,1.42675,1.42275,1.4245,1653800000.0
2009-01-30 02:30:00,1.42445,1.4253,1.423,1.425,998000000.0
2009-01-30 02:45:00,1.4249,1.42495,1.42,1.42085,1098600000.0
2009-01-30 03:00:00,1.42085,1.4217,1.42075,1.4215,752300000.0
2009-01-30 03:15:00,1.42155,1.4232,1.4211,1.42115,947600000.0
2009-01-30 03:30:00,1.42115,1.4223,1.42115,1.4219,767400000.0
2009-01-30 03:45:00,1.42185,1.4249,1.42165,1.42345,2178200000.0
2009-01-30 04:00:00,1.42345,1.4242,1.4231,1.4234,541000000.0
2009-01-30 04:15:00,1.4234,1.42375,1.4221,1.42235,675900000.0
2009-01-30 04:30:00,1.42235,1.42235,1.42105,1.42165,751100000.0
2009-01-30 04:45:00,1.42185,1.42335,1.4217,1.42305,986200000.0
2009-01-30 05:00:00,1.42305,1.4233,1.4216,1.42195,660200000.0
2009-01-30 05:15:00,1.4219,1.4227,1.42185,1.4223,530400002.0
2009-01-30 05:30:00,1.42235,1.4224,1.41905,1.4191,957700000.0
2009-01-30 05:45:00,1.41915,1.4211,1.4185,1.42025,1723700000.0
2009-01-30 06:00:00,1.42025,1.4211,1.41885,1.41995,2271300000.0
2009-01-30 06:15:00,1.41995,1.42245,1.4199,1.4207,1508600000.0
2009-01-30 06:30:00,1.4207,1.423,1.42025,1.42175,2552400000.0
2009-01-30 06:45:00,1.4218,1.42195,1.4203,1.4208,1254900000.0
2009-01-30 07:00:00,1.42085,1.4211,1.41995,1.4203,1957800000.0
2009-01-30 07:15:00,1.42015,1.4225,1.42015,1.4225,1493299999.0
2009-01-30 07:30:00,1.42245,1.4227,1.42045,1.42175,2224500001.0
2009-01-30 07:45:00,1.4217,1.42285,1.4207,1.4227,1724900000.0
2009-01-30 08:00:00,1.42195,1.42635,1.4219,1.4255,1685799999.0
2009-01-30 08:15:00,1.42565,1.4265,1.42455,1.42465,1577800001.0
2009-01-30 08:30:00,1.42465,1.42575,1.4244,1.4253,1305700000.0
2009-01-30 08:45:00,1.4253,1.42685,1.425,1.42675,1349700000.0
2009-01-30 09:00:00,1.4268,1.4269,1.42235,1.4231,1809199997.0
2009-01-30 09:15:00,1.4232,1.42525,1.42265,1.42305,2205500000.0
2009-01-30 09:30:00,1.423,1.42595,1.42245,1.42585,2510600001.0
2009-01-30 09:45:00,1.42585,1.42595,1.42315,1.42355,3217000005.0
2009-01-30 10:00:00,1.42355,1.4265,1.4228,1.42545,5554100003.0
2009-01-30 10:15:00,1.42535,1.42575,1.421,1.42215,4005200001.0
2009-01-30 10:30:00,1.42225,1.4251,1.42215,1.4243,4003900005.0
2009-01-30 10:45:00,1.4244,1.42505,1.422,1.42345,3901000003.0
2009-01-30 11:00:00,1.4236,1.42965,1.4234,1.4296,4368900000.0
2009-01-30 11:15:00,1.4297,1.4312,1.4283,1.42975,4616580008.0
2009-01-30 11:30:00,1.42975,1.4345,1.4268,1.42945,3949679999.0
2009-01-30 11:45:00,1.4295,1.42975,1.42715,1.42785,4675300001.0
2009-01-30 12:00:00,1.4277,1.4299,1.4256,1.42875,4321220000.0
2009-01-30 12:15:00,1.4287,1.43155,1.4285,1.4312,4351700001.0
2009-01-30 12:30:00,1.43125,1.4319,1.42795,1.42825,3502500000.0
2009-01-30 12:45:00,1.42825,1.4298,1.42735,1.42915,4035079992.0
2009-01-30 13:00:00,1.4292,1.43375,1.4287,1.43345,3338100004.0
2009-01-30 13:15:00,1.43345,1.43345,1.43095,1.43155,4427400002.0
2009-01-30 13:30:00,1.43155,1.4318,1.43015,1.43055,3454999999.0
2009-01-30 13:45:00,1.4305,1.43205,1.4289,1.43005,5471200009.0
2009-01-30 14:00:00,1.43005,1.4319,1.4293,1.4309,4946100004.0
2009-01-30 14:15:00,1.43095,1.43215,1.43075,1.43145,5055700002.0
2009-01-30 14:30:00,1.43145,1.43195,1.42955,1.43025,5562899984.0
2009-01-30 14:45:00,1.4302,1.4302,1.42565,1.42575,5479099996.0
2009-01-30 15:00:00,1.42575,1.42755,1.4245,1.4274,5459899997.0
2009-01-30 15:15:00,1.4274,1.43005,1.4266,1.4278,4998400003.0
2009-01-30 15:30:00,1.4279,1.43015,1.42585,1.42795,5803499999.0
2009-01-30 15:45:00,1.4279,1.42895,1.42585,1.426,6817399999.0
2009-01-30 16:00:00,1.426,1.4275,1.4248,1.42705,6942699999.0
2009-01-30 16:15:00,1.42705,1.43175,1.427,1.4309,5921100000.0
2009-01-30 16:30:00,1.43095,1.43515,1.43035,1.4328,5941799999.0
2009-01-30 16:45:00,1.4329,1.43525,1.43095,1.43225,5418000000.0
2009-01-30 17:00:00,1.43225,1.4334,1.4309,1.43275,6413400001.0
2009-01-30 17:15:00,1.4327,1.4349,1.43215,1.43455,5707699996.0
2009-01-30 17:30:00,1.4346,1.43465,1.4305,1.4337,6863199997.0
2009-01-30 17:45:00,1.4337,1.44165,1.43365,1.44165,7229699998.0
2009-01-30 18:00:00,1.4417,1.447,1.44075,1.44225,5032499998.0
2009-01-30 18:15:00,1.44225,1.4432,1.43695,1.4432,3849000000.0
2009-01-30 18:30:00,1.44315,1.44355,1.44015,1.44085,3682699996.0
2009-01-30 18:45:00,1.44085,1.4441,1.44025,1.4409,3245500003.0
2009-01-30 19:00:00,1.44085,1.44375,1.4397,1.44015,3099600000.0
2009-01-30 19:15:00,1.4402,1.4428,1.4399,1.4425,3267000003.0
2009-01-30 19:30:00,1.4425,1.44595,1.4418,1.4449,3316700000.0
2009-01-30 19:45:00,1.4449,1.44615,1.44395,1.44615,4244100002.0
2009-01-30 20:00:00,1.44615,1.4497,1.4449,1.44945,4311000001.0
2009-01-30 20:15:00,1.44945,1.4496,1.44495,1.4457,3597899997.0
2009-01-30 20:30:00,1.4457,1.44625,1.44375,1.44445,2811600000.0
2009-01-30 20:45:00,1.44445,1.44585,1.4435,1.4436,2697700006.0
2009-01-30 21:00:00,1.44365,1.44435,1.443,1.44335,2956399999.0
2009-01-30 21:15:00,1.44335,1.44665,1.44245,1.44575,3129200002.0
2009-01-30 21:30:00,1.44585,1.4473,1.44465,1.4471,3958799998.0
2009-01-30 21:45:00,1.4471,1.4473,1.4445,1.4452,2255000001.0
2009-01-30 22:00:00,1.44525,1.4485,1.44485,1.44695,2214000001.0
2009-01-30 22:15:00,1.44695,1.44715,1.44495,1.4455,2200400005.0
2009-01-30 22:30:00,1.4455,1.4469,1.4446,1.4465,1291600000.0
2009-01-30 22:45:00,1.4465,1.44945,1.44645,1.4491,2290800000.0
2009-01-30 23:00:00,1.4491,1.4526,1.44895,1.4516,1680800000.0
2009-01-30 23:15:00,1.4516,1.45175,1.44935,1.4514,1672700000.0
2009-01-30 23:30:00,1.45145,1.4517,1.4507,1.4513,1305800000.0
2009-01-30 23:45:00,1.4513,1.4543,1.45105,1.45355,1328600000.0
2009-02-02 00:00:00,1.4438,1.4465,1.4429,1.4463,822000000.0
2009-02-02 00:15:00,1.4464,1.4468,1.4455,1.446,822000000.0
2009-02-02 00:30:00,1.4459,1.4461,1.4417,1.4424,822000000.0
2009-02-02 00:45:00,1.4422,1.4423,1.4376,1.4383,822000000.0
2009-02-02 01:00:00,1.4384,1.4418,1.4383,1.4403,822000000.0
2009-02-02 01:15:00,1.4404,1.4411,1.438,1.4409,822000000.0
2009-02-02 01:30:00,1.4408,1.441,1.44,1.4404,767200000.0
2009-02-02 01:45:00,1.4403,1.4438,1.4392,1.4418,822000000.0
2009-02-02 02:00:00,1.43825,1.44185,1.43785,1.4402,671700000.0
2009-02-02 02:15:00,1.44035,1.44125,1.4376,1.4409,1351000000.0
2009-02-02 02:30:00,1.44045,1.441,1.43985,1.44045,429500000.0
2009-02-02 02:45:00,1.44005,1.4438,1.439,1.44175,1751000000.0
2009-02-02 03:00:00,1.44185,1.4426,1.4406,1.4415,710000000.0
2009-02-02 03:15:00,1.44145,1.4416,1.4382,1.43825,1022600000.0
2009-02-02 03:30:00,1.4382,1.43955,1.43805,1.4391,779900000.0
2009-02-02 03:45:00,1.43905,1.4396,1.4383,1.4387,707500000.0
2009-02-02 04:00:00,1.43855,1.4393,1.43795,1.4389,1273900000.0
2009-02-02 04:15:00,1.4391,1.43915,1.43615,1.43615,1027800000.0
2009-02-02 04:30:00,1.4362,1.43825,1.4361,1.4376,1321300000.0
2009-02-02 04:45:00,1.43795,1.43835,1.43595,1.43595,979700000.0
2009-02-02 05:00:00,1.4361,1.4373,1.43585,1.4369,369200000.0
2009-02-02 05:15:00,1.437,1.4372,1.4364,1.4365,353200000.0
2009-02-02 05:30:00,1.4365,1.437,1.43615,1.4366,1012200000.0
2009-02-02 05:45:00,1.4365,1.4369,1.435,1.4351,620000000.0
2009-02-02 06:00:00,1.43495,1.4366,1.4345,1.43565,671640000.0
2009-02-02 06:15:00,1.4356,1.4363,1.435,1.435,534700000.0
2009-02-02 06:30:00,1.435,1.43615,1.4347,1.4361,1123600000.0
2009-02-02 06:45:00,1.43615,1.43885,1.43615,1.43795,1939600000.0
2009-02-02 07:00:00,1.43795,1.43835,1.4366,1.438,1757200000.0
2009-02-02 07:15:00,1.438,1.4403,1.438,1.4395,2298600000.0
2009-02-02 07:30:00,1.43945,1.4421,1.43925,1.4417,2015400000.0
2009-02-02 07:45:00,1.4417,1.4417,1.4406,1.44085,1747400000.0
2009-02-02 08:00:00,1.44085,1.44085,1.43635,1.43785,1907420000.0
2009-02-02 08:15:00,1.43785,1.43835,1.43615,1.43825,1246400000.0
2009-02-02 08:30:00,1.43825,1.43955,1.43675,1.4372,1181120000.0
2009-02-02 08:45:00,1.4372,1.4376,1.4323,1.43255,2105200001.0
2009-02-02 09:00:00,1.4327,1.4344,1.43165,1.4323,2989879998.0
2009-02-02 09:15:00,1.4324,1.4325,1.42985,1.4317,2805380000.0
2009-02-02 09:30:00,1.43165,1.4328,1.4311,1.4311,1697600000.0
2009-02-02 09:45:00,1.43105,1.4313,1.42825,1.42825,3179550000.0
2009-02-02 10:00:00,1.4282,1.4283,1.42365,1.42505,4908300001.0
2009-02-02 10:15:00,1.4251,1.42815,1.4244,1.42735,3447200001.0
2009-02-02 10:30:00,1.42735,1.42735,1.4233,1.4246,3087300000.0
2009-02-02 10:45:00,1.42455,1.4284,1.42315,1.4283,3802900000.0
2009-02-02 11:00:00,1.4285,1.42875,1.4226,1.4244,5697800001.0
2009-02-02 11:15:00,1.42445,1.4248,1.42205,1.42465,4958860003.0
2009-02-02 11:30:00,1.4246,1.4261,1.41935,1.41935,5460260002.0
2009-02-02 11:45:00,1.41935,1.4205,1.41835,1.41935,4935160004.0
2009-02-02 12:00:00,1.41935,1.42375,1.4188,1.4224,6949820004.0
2009-02-02 12:15:00,1.4224,1.4246,1.42195,1.42395,6611340003.0
2009-02-02 12:30:00,1.42395,1.42395,1.41995,1.4213,5046599997.0
2009-02-02 12:45:00,1.4212,1.42505,1.42075,1.4232,4380499999.0
2009-02-02 13:00:00,1.4232,1.4235,1.4212,1.4218,5580800000.0
2009-02-02 13:15:00,1.4219,1.4241,1.4216,1.4237,3873900000.0
2009-02-02 13:30:00,1.42365,1.42445,1.41695,1.41755,6624499996.0
2009-02-02 13:45:00,1.4176,1.41775,1.41275,1.4131,4366490001.0
2009-02-02 14:00:00,1.41305,1.41405,1.40945,1.4104,4582100001.0
2009-02-02 14:15:00,1.41035,1.41035,1.40515,1.40585,3794600000.0
2009-02-02 14:30:00,1.40585,1.40975,1.4057,1.4078,3124660000.0
2009-02-02 14:45:00,1.4079,1.41005,1.4074,1.41005,3091099999.0
2009-02-02 15:00:00,1.41005,1.41365,1.40975,1.4125,5144400002.0
2009-02-02 15:15:00,1.4125,1.41265,1.40775,1.4107,5283050003.0
2009-02-02 15:30:00,1.41065,1.4124,1.40965,1.41075,4607790002.0
2009-02-02 15:45:00,1.4108,1.41235,1.40755,1.41115,5009150001.0
2009-02-02 16:00:00,1.4111,1.4123,1.411,1.41175,2689000000.0
2009-02-02 16:15:00,1.4118,1.41555,1.4112,1.4145,3990270000.0
2009-02-02 16:30:00,1.41455,1.4169,1.41415,1.4147,3513820001.0
2009-02-02 16:45:00,1.4147,1.4161,1.41295,1.414,3666999999.0
2009-02-02 17:00:00,1.41415,1.4213,1.41375,1.41975,5394200000.0
2009-02-02 17:15:00,1.41985,1.4224,1.41955,1.42015,5073695001.0
2009-02-02 17:30:00,1.42015,1.42025,1.4156,1.41585,3960299999.0
2009-02-02 17:45:00,1.416,1.41685,1.41545,1.41615,4062220000.0
2009-02-02 18:00:00,1.41615,1.4194,1.41575,1.4194,3108300000.0
2009-02-02 18:15:00,1.41935,1.4201,1.41725,1.41805,2412800001.0
2009-02-02 18:30:00,1.41795,1.41865,1.41675,1.41765,1978500000.0
2009-02-02 18:45:00,1.41785,1.42315,1.41765,1.42255,2552500002.0
2009-02-02 19:00:00,1.42255,1.4242,1.4207,1.42085,2815999999.0
2009-02-02 19:15:00,1.42085,1.42385,1.4207,1.4238,1724900000.0
2009-02-02 19:30:00,1.4238,1.42955,1.42325,1.4279,3682999999.0
2009-02-02 19:45:00,1.42795,1.4294,1.42545,1.42545,3833300000.0
2009-02-02 20:00:00,1.42545,1.4278,1.42475,1.4266,2489140000.0
2009-02-02 20:15:00,1.4266,1.42735,1.4254,1.4257,2900700000.0
2009-02-02 20:30:00,1.4257,1.4282,1.4251,1.4277,3312849999.0
2009-02-02 20:45:00,1.42765,1.42775,1.4227,1.4237,3083600000.0
2009-02-02 21:00:00,1.4237,1.42765,1.42365,1.4274,2719300000.0
2009-02-02 21:15:00,1.42745,1.4281,1.42485,1.42645,3237100000.0
2009-02-02 21:30:00,1.42645,1.4269,1.4257,1.4269,2129500000.0
2009-02-02 21:45:00,1.4269,1.4273,1.4258,1.427,2774000000.0
2009-02-02 22:00:00,1.427,1.4272,1.4252,1.4271,1933000000.0
2009-02-02 22:15:00,1.4271,1.4272,1.426,1.42615,955200000.0
2009-02-02 22:30:00,1.42615,1.42955,1.42615,1.4281,1455500000.0
2009-02-02 22:45:00,1.4281,1.42845,1.4268,1.42775,667000000.0
2009-02-02 23:00:00,1.42775,1.42795,1.4266,1.42765,959800000.0
2009-02-02 23:15:00,1.4277,1.4282,1.4274,1.42775,561200000.0
2009-02-02 23:30:00,1.42775,1.42775,1.4269,1.42725,509800000.0
2009-02-02 23:45:00,1.4272,1.42875,1.42615,1.42635,833800000.0
2009-02-03 00:00:00,1.42635,1.427,1.425,1.4251,721900000.0
2009-02-03 00:15:00,1.4251,1.4253,1.42425,1.4248,453600000.0
2009-02-03 00:30:00,1.42515,1.42515,1.42385,1.42395,1133500001.0
2009-02-03 00:45:00,1.42395,1.42395,1.42228,1.423,972599999.0
2009-02-03 01:00:00,1.4231,1.4232,1.42215,1.4223,1650799999.0
2009-02-03 01:15:00,1.4223,1.4224,1.4204,1.4206,594400000.0
2009-02-03 01:30:00,1.4207,1.42265,1.4206,1.42165,1139800000.0
2009-02-03 01:45:00,1.42165,1.42195,1.41995,1.42025,1631600000.0
2009-02-03 02:00:00,1.42025,1.42165,1.4197,1.4207,1871300000.0
2009-02-03 02:15:00,1.4207,1.4233,1.42045,1.4227,789600000.0
2009-02-03 02:30:00,1.42255,1.4238,1.42235,1.42335,1306600000.0
2009-02-03 02:45:00,1.42335,1.42335,1.4214,1.4216,939800000.0
2009-02-03 03:00:00,1.4216,1.42365,1.42055,1.42365,2042400000.0
2009-02-03 03:15:00,1.42365,1.4257,1.42295,1.42525,2285100000.0
2009-02-03 03:30:00,1.42535,1.42545,1.42325,1.42355,2115400000.0
2009-02-03 03:45:00,1.4235,1.424,1.422,1.42205,1354640000.0
2009-02-03 04:00:00,1.42205,1.42215,1.41845,1.4206,2018760001.0
2009-02-03 04:15:00,1.4206,1.42575,1.4206,1.4227,2348140005.0
2009-02-03 04:30:00,1.4227,1.42385,1.4209,1.4226,2311900000.0
2009-02-03 04:45:00,1.4225,1.4231,1.42075,1.4214,1138000000.0
2009-02-03 05:00:00,1.42155,1.4227,1.4208,1.42195,1817800000.0
2009-02-03 05:15:00,1.4219,1.42265,1.4215,1.42155,403600000.0
2009-02-03 05:30:00,1.42165,1.4257,1.42165,1.4257,2000400000.0
2009-02-03 05:45:00,1.4257,1.42695,1.42445,1.42655,2697000001.0
2009-02-03 06:00:00,1.42645,1.4269,1.4206,1.42075,2577240000.0
2009-02-03 06:15:00,1.4208,1.4233,1.42075,1.42275,2594710000.0
2009-02-03 06:30:00,1.4227,1.42485,1.42265,1.4239,1821440000.0
2009-02-03 06:45:00,1.4239,1.4242,1.423,1.42345,1016200000.0
2009-02-03 07:00:00,1.42345,1.42425,1.42295,1.42395,864200000.0
2009-02-03 07:15:00,1.4238,1.4244,1.4217,1.42225,1068600000.0
2009-02-03 07:30:00,1.42215,1.42275,1.41925,1.42065,1952300000.0
2009-02-03 07:45:00,1.4206,1.4207,1.4173,1.4189,1981300000.0
2009-02-03 08:00:00,1.4189,1.42045,1.4188,1.4202,895600000.0
2009-02-03 08:15:00,1.4202,1.4202,1.41965,1.41975,238800000.0
2009-02-03 08:30:00,1.41975,1.42005,1.41685,1.4189,1505200000.0
2009-02-03 08:45:00,1.419,1.4192,1.41715,1.41755,1853800000.0
2009-02-03 09:00:00,1.41765,1.4209,1.4169,1.4191,1941399999.0
2009-02-03 09:15:00,1.4192,1.41955,1.41745,1.4188,1841600000.0
2009-02-03 09:30:00,1.4188,1.4204,1.4176,1.4202,1744800000.0
2009-02-03 09:45:00,1.42025,1.4259,1.42025,1.42485,3299980000.0
2009-02-03 10:00:00,1.4249,1.42715,1.42345,1.42655,4247100001.0
2009-02-03 10:15:00,1.42655,1.42685,1.42365,1.42515,3590300006.0
2009-02-03 10:30:00,1.42515,1.42685,1.42455,1.4263,4176699999.0
2009-02-03 10:45:00,1.4263,1.4268,1.42265,1.4248,4796699997.0
2009-02-03 11:00:00,1.4248,1.4252,1.42155,1.42175,3970380007.0
2009-02-03 11:15:00,1.42175,1.42385,1.421,1.42205,4142389993.0
2009-02-03 11:30:00,1.42205,1.42275,1.41975,1.42205,4439524990.0
2009-02-03 11:45:00,1.42215,1.4228,1.42025,1.4208,4107389996.0
2009-02-03 12:00:00,1.4208,1.42135,1.41535,1.4165,4865839975.0
2009-02-03 12:15:00,1.4165,1.41815,1.41615,1.41745,4455899999.0
2009-02-03 12:30:00,1.41745,1.41975,1.41645,1.4192,3409800001.0
2009-02-03 12:45:00,1.4192,1.42105,1.41755,1.42075,4872799996.0
2009-02-03 13:00:00,1.42075,1.42085,1.4176,1.41905,3842399997.0
2009-02-03 13:15:00,1.41905,1.42385,1.41905,1.42165,4554300000.0
2009-02-03 13:30:00,1.42165,1.4225,1.4203,1.4205,3015100000.0
2009-02-03 13:45:00,1.4205,1.42455,1.41885,1.4244,4292700001.0
2009-02-03 14:00:00,1.42435,1.42565,1.423,1.42325,4750300001.0
2009-02-03 14:15:00,1.42325,1.42625,1.42325,1.42605,4266600005.0
2009-02-03 14:30:00,1.42605,1.4278,1.42415,1.42425,4209999999.0
2009-02-03 14:45:00,1.4243,1.42505,1.42265,1.42355,2514900002.0
2009-02-03 15:00:00,1.42355,1.42385,1.4227,1.4231,2756000001.0
2009-02-03 15:15:00,1.4229,1.42295,1.4186,1.4197,4690800004.0
2009-02-03 15:30:00,1.41965,1.4218,1.41895,1.4205,6286600000.0
2009-02-03 15:45:00,1.42055,1.42155,1.418,1.41825,6062100002.0
2009-02-03 16:00:00,1.4184,1.4258,1.4184,1.42575,5094699997.0
2009-02-03 16:15:00,1.4258,1.43465,1.4254,1.4333,6326540003.0
2009-02-03 16:30:00,1.43325,1.43465,1.4322,1.43225,5779100000.0
2009-02-03 16:45:00,1.43225,1.4327,1.43015,1.43155,5214400003.0
2009-02-03 17:00:00,1.43155,1.43915,1.4315,1.43795,5409900007.0
2009-02-03 17:15:00,1.43785,1.4388,1.4347,1.4347,4804450001.0
2009-02-03 17:30:00,1.4347,1.436,1.43355,1.4344,4144800000.0
2009-02-03 17:45:00,1.4344,1.43555,1.43245,1.43525,5311799992.0
2009-02-03 18:00:00,1.4352,1.43905,1.43495,1.43855,5221280003.0
2009-02-03 18:15:00,1.4386,1.44445,1.4384,1.4439,7144499996.0
2009-02-03 18:30:00,1.4439,1.44395,1.4364,1.4378,4662999998.0
2009-02-03 18:45:00,1.4378,1.441,1.43695,1.4389,3299000000.0
2009-02-03 19:00:00,1.439,1.4408,1.43775,1.43825,3063700000.0
2009-02-03 19:15:00,1.43825,1.43995,1.43775,1.4394,3096400002.0
2009-02-03 19:30:00,1.4394,1.4405,1.43535,1.43695,3037600000.0
2009-02-03 19:45:00,1.43695,1.43695,1.4327,1.4329,3921400004.0
2009-02-03 20:00:00,1.4329,1.4349,1.43245,1.43475,3742599999.0
2009-02-03 20:15:00,1.43475,1.43675,1.43285,1.43345,3448100000.0
2009-02-03 20:30:00,1.43345,1.43655,1.43285,1.43655,2388300001.0
2009-02-03 20:45:00,1.43655,1.43865,1.43575,1.43835,2289400002.0
2009-02-03 21:00:00,1.43845,1.44135,1.4373,1.4404,2795800001.0
2009-02-03 21:15:00,1.4404,1.4418,1.4401,1.44085,3262599999.0
2009-02-03 21:30:00,1.44085,1.4439,1.44005,1.4433,3573800000.0
2009-02-03 21:45:00,1.44335,1.4439,1.44175,1.44175,2778200003.0
2009-02-03 22:00:00,1.4419,1.4443,1.44155,1.444,2493200000.0
2009-02-03 22:15:00,1.44405,1.44745,1.44295,1.447,2194800002.0
2009-02-03 22:30:00,1.44705,1.44835,1.4457,1.4458,2620500001.0
2009-02-03 22:45:00,1.44585,1.4466,1.4456,1.4464,2437800000.0
2009-02-03 23:00:00,1.44645,1.44645,1.44515,1.4459,1523800001.0
2009-02-03 23:15:00,1.4459,1.44685,1.44515,1.4456,1565700000.0
2009-02-03 23:30:00,1.4456,1.44645,1.4446,1.4461,1543600001.0
2009-02-03 23:45:00,1.446,1.4463,1.44425,1.4458,1728600000.0
2009-02-04 00:00:00,1.44505,1.4463,1.4448,1.44565,668600000.0
2009-02-04 00:15:00,1.4455,1.44625,1.4452,1.4453,230800000.0
2009-02-04 00:30:00,1.44515,1.44515,1.4431,1.4431,577600000.0
2009-02-04 00:45:00,1.443,1.4447,1.4416,1.44275,663399998.0
2009-02-04 01:00:00,1.443,1.4434,1.44268,1.44305,230400000.0
2009-02-04 01:15:00,1.443,1.44585,1.443,1.4452,357800000.0
2009-02-04 01:30:00,1.4452,1.44555,1.44345,1.44395,497400000.0
2009-02-04 01:45:00,1.44395,1.4446,1.44275,1.44295,1434899999.0
2009-02-04 02:00:00,1.443,1.443,1.43955,1.43995,1066960000.0
2009-02-04 02:15:00,1.43985,1.4411,1.43945,1.44065,1178200000.0
2009-02-04 02:30:00,1.4406,1.4437,1.4406,1.44225,1078600000.0
2009-02-04 02:45:00,1.44225,1.4427,1.43825,1.4387,1258100000.0
2009-02-04 03:00:00,1.4387,1.43915,1.438,1.43835,1021000000.0
2009-02-04 03:15:00,1.43835,1.4399,1.43835,1.43835,811600000.0
2009-02-04 03:30:00,1.43825,1.43955,1.43815,1.4389,442400000.0
2009-02-04 03:45:00,1.4389,1.4389,1.4358,1.4372,1688739999.0
2009-02-04 04:00:00,1.4372,1.4393,1.43635,1.43925,1246200000.0
2009-02-04 04:15:00,1.4394,1.4413,1.43885,1.4393,1139200000.0
2009-02-04 04:30:00,1.4392,1.44005,1.43785,1.4387,1043400000.0
2009-02-04 04:45:00,1.4389,1.43955,1.43735,1.43905,1640000000.0
2009-02-04 05:00:00,1.43905,1.43955,1.43845,1.439,422200000.0
2009-02-04 05:15:00,1.439,1.4392,1.43665,1.43765,1022200000.0
2009-02-04 05:30:00,1.4374,1.43805,1.43705,1.43725,567200000.0
2009-02-04 05:45:00,1.4372,1.43865,1.4365,1.43865,783200000.0
2009-02-04 06:00:00,1.4386,1.43885,1.4384,1.4387,306000000.0
2009-02-04 06:15:00,1.4387,1.4387,1.43735,1.43765,518480000.0
2009-02-04 06:30:00,1.4377,1.43885,1.43755,1.43845,838600000.0
2009-02-04 06:45:00,1.43845,1.4394,1.4376,1.43905,753900000.0
2009-02-04 07:00:00,1.43905,1.4413,1.43905,1.44105,420000000.0
2009-02-04 07:15:00,1.4411,1.4412,1.44035,1.44045,687380000.0
2009-02-04 07:30:00,1.44045,1.441,1.4398,1.441,664200000.0
2009-02-04 07:45:00,1.441,1.4426,1.441,1.44175,799000000.0
2009-02-04 08:00:00,1.4418,1.44315,1.44175,1.4418,480000000.0
2009-02-04 08:15:00,1.442,1.4449,1.44175,1.44385,988200000.0
2009-02-04 08:30:00,1.4439,1.44665,1.4439,1.44465,1762900002.0
2009-02-04 08:45:00,1.4443,1.4451,1.4364,1.43645,2676200000.0
2009-02-04 09:00:00,1.4366,1.4403,1.4366,1.43895,2417200000.0
2009-02-04 09:15:00,1.439,1.4403,1.43295,1.436,1967819999.0
2009-02-04 09:30:00,1.43605,1.4371,1.43235,1.43265,3420640001.0
2009-02-04 09:45:00,1.43265,1.43615,1.4324,1.43595,4809200002.0
2009-02-04 10:00:00,1.4361,1.442,1.43595,1.4394,6534680005.0
2009-02-04 10:15:00,1.43935,1.4423,1.4392,1.44185,4102800000.0
2009-02-04 10:30:00,1.44195,1.4425,1.43835,1.4384,4283700001.0
2009-02-04 10:45:00,1.43845,1.4399,1.43635,1.4375,5651699998.0
2009-02-04 11:00:00,1.43755,1.44205,1.43695,1.44145,3881475409.0
2009-02-04 11:15:00,1.4413,1.44195,1.4387,1.44035,6240599985.0
2009-02-04 11:30:00,1.44035,1.4416,1.43995,1.4407,3869699999.0
2009-02-04 11:45:00,1.4406,1.4427,1.4401,1.44025,5031459993.0
2009-02-04 12:00:00,1.44025,1.4412,1.4365,1.43805,3722400002.0
2009-02-04 12:15:00,1.4381,1.44225,1.4381,1.44155,4834099999.0
2009-02-04 12:30:00,1.44155,1.4416,1.4394,1.4413,3500500000.0
2009-02-04 12:45:00,1.44125,1.44125,1.43905,1.43925,6169979991.0
2009-02-04 13:00:00,1.43925,1.4396,1.43525,1.43555,6482799997.0
2009-02-04 13:15:00,1.4355,1.43955,1.4354,1.4381,5792409991.0
2009-02-04 13:30:00,1.4381,1.43815,1.435,1.43725,6232069980.0
2009-02-04 13:45:00,1.43725,1.43855,1.436,1.4379,4780399981.0
2009-02-04 14:00:00,1.43785,1.43895,1.43645,1.43895,5088800005.0
2009-02-04 14:15:00,1.43895,1.44005,1.4385,1.4398,5594999995.0
2009-02-04 14:30:00,1.4397,1.4438,1.4373,1.44285,5820800006.0
2009-02-04 14:45:00,1.44285,1.44545,1.4413,1.4418,5939200005.0
2009-02-04 15:00:00,1.4418,1.44325,1.4402,1.44025,6194300003.0
2009-02-04 15:15:00,1.44025,1.44585,1.44,1.44585,7138100000.0
2009-02-04 15:30:00,1.446,1.44815,1.44415,1.44485,6508440002.0
2009-02-04 15:45:00,1.44485,1.4499,1.44485,1.4465,5634279999.0
2009-02-04 16:00:00,1.44635,1.45,1.44575,1.4478,5679299989.0
2009-02-04 16:15:00,1.4478,1.44815,1.44545,1.4481,5302300000.0
2009-02-04 16:30:00,1.44805,1.44995,1.44325,1.4463,6826700000.0
2009-02-04 16:45:00,1.4463,1.451,1.4442,1.4482,6605100001.0
2009-02-04 17:00:00,1.4482,1.4549,1.4482,1.4532,4489213695.0
2009-02-04 17:15:00,1.4532,1.4573,1.45315,1.45395,6225699999.0
2009-02-04 17:30:00,1.45395,1.4564,1.4527,1.4544,6809599995.0
2009-02-04 17:45:00,1.4544,1.4577,1.45395,1.4546,5201250007.0
2009-02-04 18:00:00,1.4546,1.455,1.4494,1.4517,6558749993.0
2009-02-04 18:15:00,1.4517,1.45215,1.44845,1.45005,2848600000.0
2009-02-04 18:30:00,1.45015,1.4504,1.44745,1.44775,2601400000.0
2009-02-04 18:45:00,1.44765,1.4478,1.4436,1.447,3242299997.0
2009-02-04 19:00:00,1.447,1.4504,1.44675,1.45015,2838195405.0
2009-02-04 19:15:00,1.45015,1.45105,1.4491,1.44985,2438400000.0
2009-02-04 19:30:00,1.4498,1.45025,1.44915,1.4495,1796500001.0
2009-02-04 19:45:00,1.4495,1.4502,1.4481,1.44955,2123600000.0
2009-02-04 20:00:00,1.44955,1.44955,1.44625,1.447,1866050000.0
2009-02-04 20:15:00,1.4469,1.4486,1.4465,1.4485,1446000000.0
2009-02-04 20:30:00,1.4485,1.4496,1.44635,1.4465,2277700000.0
2009-02-04 20:45:00,1.4465,1.4467,1.44305,1.44525,4541200001.0
2009-02-04 21:00:00,1.4452,1.4459,1.4421,1.44335,4520200001.0
2009-02-04 21:15:00,1.44335,1.4452,1.44305,1.4441,3085647706.0
2009-02-04 21:30:00,1.4441,1.44575,1.44325,1.4452,2340600001.0
2009-02-04 21:45:00,1.4452,1.44725,1.4446,1.4457,2467400001.0
2009-02-04 22:00:00,1.4457,1.4474,1.44545,1.44555,2331400000.0
2009-02-04 22:15:00,1.44555,1.4462,1.44535,1.4462,1622100000.0
2009-02-04 22:30:00,1.4461,1.4471,1.4457,1.44625,990800000.0
2009-02-04 22:45:00,1.44625,1.44725,1.44515,1.4459,1591800000.0
2009-02-04 23:00:00,1.4459,1.4467,1.44475,1.44475,1356800000.0
2009-02-04 23:15:00,1.44475,1.4455,1.44365,1.4455,1430547705.0
2009-02-04 23:30:00,1.44585,1.44675,1.44542,1.44615,1354400000.0
2009-02-04 23:45:00,1.44615,1.44735,1.44615,1.4465,1343399999.0
2009-02-05 00:00:00,1.4465,1.4469,1.44495,1.4457,922800000.0
2009-02-05 00:15:00,1.4457,1.4467,1.4452,1.44645,547400000.0
2009-02-05 00:30:00,1.4466,1.447,1.4455,1.44585,479200000.0
2009-02-05 00:45:00,1.44605,1.4461,1.44365,1.4439,904400000.0
2009-02-05 01:00:00,1.44385,1.44555,1.44355,1.4442,634200000.0
2009-02-05 01:15:00,1.4443,1.44495,1.44375,1.4445,757600000.0
2009-02-05 01:30:00,1.4445,1.44585,1.44405,1.44405,801600000.0
2009-02-05 01:45:00,1.44405,1.44615,1.44405,1.44535,789200000.0
2009-02-05 02:00:00,1.44535,1.4466,1.4442,1.44455,640800000.0
2009-02-05 02:15:00,1.44455,1.44455,1.44275,1.44355,754800000.0
2009-02-05 02:30:00,1.4436,1.44455,1.443,1.44405,647200000.0
2009-02-05 02:45:00,1.44405,1.4448,1.4424,1.44275,993100000.0
2009-02-05 03:00:00,1.44275,1.44275,1.4401,1.4416,1223700000.0
2009-02-05 03:15:00,1.4416,1.44295,1.4416,1.4422,892200000.0
2009-02-05 03:30:00,1.44215,1.44335,1.44215,1.4429,587200000.0
2009-02-05 03:45:00,1.44285,1.4449,1.4422,1.44415,1020100000.0
2009-02-05 04:00:00,1.4441,1.44425,1.44335,1.4438,345600000.0
2009-02-05 04:15:00,1.4438,1.44405,1.4428,1.443,516400000.0
2009-02-05 04:30:00,1.44315,1.44315,1.44065,1.44125,1037000000.0
2009-02-05 04:45:00,1.44125,1.4421,1.441,1.4411,869000000.0
2009-02-05 05:00:00,1.4411,1.4422,1.4409,1.4417,719500000.0
2009-02-05 05:15:00,1.44175,1.44215,1.441,1.44195,671200000.0
2009-02-05 05:30:00,1.44195,1.4459,1.44185,1.4449,1307800000.0
2009-02-05 05:45:00,1.44485,1.44485,1.44275,1.44275,720500000.0
2009-02-05 06:00:00,1.44265,1.44335,1.44255,1.4431,526000000.0
2009-02-05 06:15:00,1.4431,1.4454,1.4431,1.4451,1096400000.0
2009-02-05 06:30:00,1.4451,1.4463,1.44345,1.4441,1337200000.0
2009-02-05 06:45:00,1.44415,1.44495,1.44255,1.4444,1159000000.0
2009-02-05 07:00:00,1.4444,1.4456,1.444,1.4452,943600000.0
2009-02-05 07:15:00,1.4452,1.4458,1.4442,1.44525,1383300000.0
2009-02-05 07:30:00,1.4452,1.44525,1.44355,1.444,514800000.0
2009-02-05 07:45:00,1.44395,1.4449,1.4432,1.44485,789200000.0
2009-02-05 08:00:00,1.4449,1.44565,1.444,1.4442,1086400000.0
2009-02-05 08:15:00,1.4444,1.44445,1.4433,1.4435,570800000.0
2009-02-05 08:30:00,1.44355,1.445,1.4435,1.44445,934200000.0
2009-02-05 08:45:00,1.44445,1.44535,1.4443,1.44465,592400000.0
2009-02-05 09:00:00,1.44465,1.44465,1.4364,1.4393,2445700000.0
2009-02-05 09:15:00,1.43945,1.44375,1.4375,1.4425,2858000000.0
2009-02-05 09:30:00,1.4425,1.4426,1.4384,1.4405,2843300000.0
2009-02-05 09:45:00,1.4405,1.44165,1.43865,1.4406,3328900002.0
2009-02-05 10:00:00,1.4406,1.44125,1.4376,1.4387,4028399999.0
2009-02-05 10:15:00,1.4387,1.4415,1.4374,1.4413,4316700001.0
2009-02-05 10:30:00,1.4415,1.4419,1.4395,1.4409,4751600001.0
2009-02-05 10:45:00,1.4409,1.44355,1.44035,1.44355,4004700000.0
2009-02-05 11:00:00,1.44355,1.44585,1.44335,1.4445,3485500002.0
2009-02-05 11:15:00,1.44435,1.44925,1.44395,1.4478,3575700002.0
2009-02-05 11:30:00,1.44775,1.44935,1.44715,1.44765,5253999999.0
2009-02-05 11:45:00,1.4476,1.44815,1.4463,1.4477,2896100000.0
2009-02-05 12:00:00,1.44775,1.451,1.44625,1.45055,3948195406.0
2009-02-05 12:15:00,1.4505,1.4534,1.45005,1.45215,6523499999.0
2009-02-05 12:30:00,1.4521,1.45485,1.45125,1.45235,6790200014.0
2009-02-05 12:45:00,1.4523,1.45585,1.4523,1.453,6431056759.0
2009-02-05 13:00:00,1.45305,1.45345,1.45065,1.4514,6818200002.0
2009-02-05 13:15:00,1.4514,1.453,1.45045,1.4512,5536599999.0
2009-02-05 13:30:00,1.45115,1.45195,1.44845,1.4491,4345200007.0
2009-02-05 13:45:00,1.4491,1.45202,1.44845,1.4508,3492799999.0
2009-02-05 14:00:00,1.45035,1.4629,1.44765,1.46085,5043200000.0
2009-02-05 14:15:00,1.461,1.46575,1.4596,1.46055,4398000002.0
2009-02-05 14:30:00,1.46055,1.4631,1.4589,1.45895,3476126000.0
2009-02-05 14:45:00,1.45895,1.463,1.45805,1.46105,5003100002.0
2009-02-05 15:00:00,1.4611,1.46195,1.4597,1.46145,4212050000.0
2009-02-05 15:15:00,1.46115,1.463,1.4602,1.46125,3619020000.0
2009-02-05 15:30:00,1.4613,1.4613,1.4543,1.45565,3682700004.0
2009-02-05 15:45:00,1.45585,1.45955,1.4534,1.45875,3894957706.0
2009-02-05 16:00:00,1.4586,1.4588,1.45605,1.45825,4190400000.0
2009-02-05 16:15:00,1.4582,1.46385,1.45815,1.46165,5078500002.0
2009-02-05 16:30:00,1.4616,1.4644,1.46145,1.46395,4480200001.0
2009-02-05 16:45:00,1.46395,1.4643,1.4604,1.4631,5975800000.0
2009-02-05 17:00:00,1.4631,1.4649,1.4621,1.46355,4056199999.0
2009-02-05 17:15:00,1.46355,1.4662,1.46315,1.46565,4542150000.0
2009-02-05 17:30:00,1.4656,1.46565,1.4624,1.4633,3994600000.0
2009-02-05 17:45:00,1.4633,1.4634,1.4605,1.463,4238700000.0
2009-02-05 18:00:00,1.4628,1.46705,1.46255,1.46475,4915599999.0
2009-02-05 18:15:00,1.46475,1.4681,1.4642,1.46655,4860600001.0
2009-02-05 18:30:00,1.4664,1.46745,1.4631,1.46335,4111600000.0
2009-02-05 18:45:00,1.46335,1.466,1.46195,1.4629,3764900000.0
2009-02-05 19:00:00,1.46285,1.4703,1.46275,1.46755,2681357705.0
2009-02-05 19:15:00,1.46755,1.46935,1.46615,1.46685,2205000000.0
2009-02-05 19:30:00,1.46685,1.4677,1.4653,1.4672,1704100000.0
2009-02-05 19:45:00,1.4672,1.46775,1.4645,1.46455,1334700000.0
2009-02-05 20:00:00,1.46455,1.46525,1.4639,1.4648,1464500000.0
2009-02-05 20:15:00,1.4648,1.465,1.46245,1.4631,1504800000.0
2009-02-05 20:30:00,1.4631,1.46375,1.46195,1.46275,746000000.0
2009-02-05 20:45:00,1.46275,1.4633,1.46125,1.4626,881200000.0
2009-02-05 21:00:00,1.46265,1.46555,1.46225,1.46425,1137900000.0
2009-02-05 21:15:00,1.46435,1.4672,1.46395,1.4672,1237100000.0
2009-02-05 21:30:00,1.46715,1.4676,1.46555,1.46685,2220600000.0
2009-02-05 21:45:00,1.46685,1.4672,1.463,1.4636,2238806003.0
2009-02-05 22:00:00,1.4636,1.46405,1.4619,1.4634,1552999999.0
2009-02-05 22:15:00,1.4634,1.46445,1.46275,1.46405,926800000.0
2009-02-05 22:30:00,1.46405,1.4646,1.46335,1.464,808200001.0
2009-02-05 22:45:00,1.46415,1.4644,1.46315,1.4632,615400000.0
2009-02-05 23:00:00,1.4632,1.46375,1.46225,1.46245,1259600000.0
2009-02-05 23:15:00,1.46245,1.46245,1.46085,1.46185,1050700000.0
2009-02-05 23:30:00,1.4619,1.46215,1.4612,1.46205,420600000.0
2009-02-05 23:45:00,1.46205,1.46265,1.46055,1.4608,872000000.0
2009-02-06 00:00:00,1.461,1.4627,1.461,1.46206,1206200000.0
2009-02-06 00:15:00,1.4624,1.4625,1.46127,1.4615,571800000.0
2009-02-06 00:30:00,1.46155,1.46195,1.4607,1.4613,573999999.0
2009-02-06 00:45:00,1.4613,1.4631,1.46115,1.46235,364499999.0
2009-02-06 01:00:00,1.46245,1.46475,1.4619,1.4634,993300000.0
2009-02-06 01:15:00,1.46335,1.4636,1.46175,1.4631,412200000.0
2009-02-06 01:30:00,1.4631,1.46375,1.4631,1.4634,282600000.0
2009-02-06 01:45:00,1.46335,1.4634,1.46205,1.4626,422900000.0
2009-02-06 02:00:00,1.4626,1.46325,1.462,1.4631,607000000.0
2009-02-06 02:15:00,1.4631,1.4638,1.4623,1.4629,418800000.0
2009-02-06 02:30:00,1.4629,1.4629,1.4604,1.4612,525000000.0
2009-02-06 02:45:00,1.4612,1.4627,1.46035,1.46165,686500000.0
2009-02-06 03:00:00,1.4616,1.4629,1.4613,1.4628,223800000.0
2009-02-06 03:15:00,1.46245,1.46275,1.4622,1.46265,217200000.0
2009-02-06 03:30:00,1.4627,1.46295,1.462,1.4628,243000000.0
2009-02-06 03:45:00,1.46275,1.4633,1.46215,1.4627,353900000.0
2009-02-06 04:00:00,1.46222,1.4626,1.4611,1.46128,508800000.0
2009-02-06 04:15:00,1.4615,1.46175,1.46095,1.46155,207000000.0
2009-02-06 04:30:00,1.46155,1.46205,1.46085,1.4609,625600000.0
2009-02-06 04:45:00,1.4609,1.46105,1.4588,1.4594,924300000.0
2009-02-06 05:00:00,1.4595,1.46035,1.4591,1.4602,461600000.0
2009-02-06 05:15:00,1.46035,1.46105,1.4602,1.4607,472800000.0
2009-02-06 05:30:00,1.46095,1.4617,1.45975,1.4611,574600000.0
2009-02-06 05:45:00,1.4611,1.4615,1.46055,1.46115,472800000.0
2009-02-06 06:00:00,1.46115,1.46205,1.46115,1.46165,290700000.0
2009-02-06 06:15:00,1.4615,1.46185,1.4608,1.4608,574200000.0
2009-02-06 06:30:00,1.4608,1.4611,1.45965,1.4611,597100000.0
2009-02-06 06:45:00,1.4611,1.4612,1.4603,1.4604,517800000.0
2009-02-06 07:00:00,1.46025,1.46315,1.4601,1.4627,919500000.0
2009-02-06 07:15:00,1.46275,1.4639,1.46275,1.4637,896400000.0
2009-02-06 07:30:00,1.46375,1.46445,1.46325,1.46425,749300000.0
2009-02-06 07:45:00,1.46425,1.46435,1.4622,1.4626,557700000.0
2009-02-06 08:00:00,1.46275,1.4636,1.46215,1.4625,761200000.0
2009-02-06 08:15:00,1.46255,1.46265,1.46195,1.46255,775400000.0
2009-02-06 08:30:00,1.46255,1.46255,1.46065,1.46065,1061000000.0
2009-02-06 08:45:00,1.46065,1.4629,1.4593,1.4625,1570900000.0
2009-02-06 09:00:00,1.46245,1.4672,1.4621,1.46455,1900400000.0
2009-02-06 09:15:00,1.46455,1.46855,1.4639,1.4685,1985700001.0
2009-02-06 09:30:00,1.46835,1.46955,1.46525,1.4687,2793500000.0
2009-02-06 09:45:00,1.4687,1.47445,1.4687,1.4732,3523480000.0
2009-02-06 10:00:00,1.473,1.4736,1.4713,1.47255,5239300003.0
2009-02-06 10:15:00,1.47245,1.4768,1.4724,1.4748,4451100002.0
2009-02-06 10:30:00,1.4748,1.47555,1.4704,1.471,4735099997.0
2009-02-06 10:45:00,1.471,1.47195,1.46845,1.4713,4681200000.0
2009-02-06 11:00:00,1.4713,1.4746,1.47045,1.4736,3951524000.0
2009-02-06 11:15:00,1.4736,1.4736,1.46735,1.46735,5087600000.0
2009-02-06 11:30:00,1.46735,1.46905,1.4648,1.4677,4856257706.0
2009-02-06 11:45:00,1.4677,1.46895,1.4672,1.468,3541500000.0
2009-02-06 12:00:00,1.46815,1.46945,1.46725,1.4684,4297700000.0
2009-02-06 12:15:00,1.46825,1.46945,1.467,1.4689,3256200006.0
2009-02-06 12:30:00,1.4689,1.47085,1.4687,1.46935,4225000001.0
2009-02-06 12:45:00,1.46945,1.46995,1.4656,1.46565,4791399995.0
2009-02-06 13:00:00,1.46565,1.4668,1.46375,1.4652,4490900003.0
2009-02-06 13:15:00,1.4652,1.46685,1.4652,1.46665,2328100000.0
2009-02-06 13:30:00,1.4667,1.46775,1.4659,1.46635,2958600000.0
2009-02-06 13:45:00,1.46635,1.4674,1.46545,1.4659,3008200000.0
2009-02-06 14:00:00,1.46585,1.466,1.46365,1.46585,2856099999.0
2009-02-06 14:15:00,1.46585,1.4668,1.4654,1.466,2326400000.0
2009-02-06 14:30:00,1.46595,1.46615,1.46405,1.46475,3445100001.0
2009-02-06 14:45:00,1.46475,1.46705,1.46475,1.46625,2930900000.0
2009-02-06 15:00:00,1.4663,1.47015,1.46615,1.46935,5122699994.0
2009-02-06 15:15:00,1.46925,1.47065,1.46815,1.4687,4813800003.0
2009-02-06 15:30:00,1.4687,1.47265,1.4612,1.4628,3528200000.0
2009-02-06 15:45:00,1.46275,1.46945,1.46055,1.46825,5975900000.0
2009-02-06 16:00:00,1.46825,1.4705,1.46215,1.464,6032400003.0
2009-02-06 16:15:00,1.464,1.4655,1.4629,1.4645,6307300001.0
2009-02-06 16:30:00,1.4644,1.46755,1.4642,1.46625,5428500000.0
2009-02-06 16:45:00,1.46625,1.4697,1.4662,1.46875,5743299996.0
2009-02-06 17:00:00,1.46875,1.4749,1.4679,1.4746,6558800003.0
2009-02-06 17:15:00,1.4746,1.47495,1.4717,1.4733,5797099999.0
2009-02-06 17:30:00,1.4733,1.47465,1.4717,1.47215,5463599998.0
2009-02-06 17:45:00,1.47215,1.4745,1.47205,1.47325,6001399999.0
2009-02-06 18:00:00,1.47335,1.4754,1.472,1.47375,5204000000.0
2009-02-06 18:15:00,1.4738,1.47755,1.4735,1.47425,3768200000.0
2009-02-06 18:30:00,1.47425,1.4761,1.47345,1.47575,2578200001.0
2009-02-06 18:45:00,1.4757,1.4774,1.475,1.47725,2216200000.0
2009-02-06 19:00:00,1.47725,1.4773,1.47365,1.4739,1390500000.0
2009-02-06 19:15:00,1.4738,1.4758,1.4734,1.4751,1621900000.0
2009-02-06 19:30:00,1.475,1.47875,1.4745,1.4776,2454600000.0
2009-02-06 19:45:00,1.4775,1.47995,1.476,1.47835,1760300000.0
2009-02-06 20:00:00,1.4783,1.48055,1.477,1.4799,1174700000.0
2009-02-06 20:15:00,1.4799,1.48045,1.4789,1.4802,939000000.0
2009-02-06 20:30:00,1.4802,1.48445,1.4802,1.4822,2232700000.0
2009-02-06 20:45:00,1.4822,1.48425,1.48085,1.48085,1623899999.0
2009-02-06 21:00:00,1.481,1.481,1.47655,1.4773,1565600001.0
2009-02-06 21:15:00,1.47725,1.47935,1.47725,1.4782,1228200000.0
2009-02-06 21:30:00,1.47825,1.48145,1.4782,1.47945,1730800000.0
2009-02-06 21:45:00,1.4794,1.4802,1.479,1.48,1140500000.0
2009-02-06 22:00:00,1.47985,1.48,1.4775,1.47875,1275700000.0
2009-02-06 22:15:00,1.47875,1.48075,1.47825,1.47925,1406500000.0
2009-02-06 22:30:00,1.4792,1.48055,1.47895,1.48055,595000000.0
2009-02-06 22:45:00,1.4805,1.48085,1.4789,1.48055,646000000.0
2009-02-06 23:00:00,1.48055,1.48075,1.47955,1.48005,762800000.0
2009-02-06 23:15:00,1.48005,1.4811,1.4797,1.48075,992000000.0
2009-02-06 23:30:00,1.48075,1.48075,1.47905,1.47905,880000000.0
2009-02-06 23:45:00,1.47905,1.4793,1.47795,1.4783,428600000.0
2009-02-09 00:00:00,1.48118,1.48649,1.48088,1.48647,2478000000.0
2009-02-09 00:15:00,1.48649,1.48649,1.48458,1.4846,2312800000.0
2009-02-09 00:30:00,1.48465,1.48482,1.48198,1.48257,2478000000.0
2009-02-09 00:45:00,1.48251,1.48281,1.4816,1.4818,2478000000.0
2009-02-09 01:00:00,1.48182,1.4863,1.48031,1.48574,2478000000.0
2009-02-09 01:15:00,1.48576,1.48729,1.485,1.48542,2478000000.0
2009-02-09 01:30:00,1.48545,1.48625,1.4835,1.48358,2478000000.0
2009-02-09 01:45:00,1.48354,1.4842,1.4834,1.48347,2478000000.0
2009-02-09 02:00:00,1.4814,1.48615,1.4802,1.4856,890200000.0
2009-02-09 02:15:00,1.4857,1.4874,1.48465,1.48565,702600000.0
2009-02-09 02:30:00,1.4857,1.48615,1.48345,1.4835,733600000.0
2009-02-09 02:45:00,1.4835,1.48415,1.4834,1.4834,357400000.0
2009-02-09 03:00:00,1.4834,1.4834,1.4813,1.48165,681900000.0
2009-02-09 03:15:00,1.48165,1.48165,1.4784,1.47865,1209000000.0
2009-02-09 03:30:00,1.47875,1.47995,1.4781,1.47845,1659200000.0
2009-02-09 03:45:00,1.47845,1.4789,1.4759,1.47785,976400000.0
2009-02-09 04:00:00,1.47785,1.4808,1.47775,1.47955,1085900000.0
2009-02-09 04:15:00,1.47955,1.4799,1.47475,1.4752,1394100000.0
2009-02-09 04:30:00,1.4752,1.47625,1.4751,1.4756,876900000.0
2009-02-09 04:45:00,1.47555,1.47565,1.4734,1.474,1463600000.0
2009-02-09 05:00:00,1.47405,1.47585,1.47405,1.47585,365200000.0
2009-02-09 05:15:00,1.47595,1.47805,1.4753,1.4767,1231800002.0
2009-02-09 05:30:00,1.47665,1.4776,1.4752,1.47675,731500000.0
2009-02-09 05:45:00,1.47675,1.47725,1.4737,1.47435,1130700000.0
2009-02-09 06:00:00,1.47435,1.4748,1.4728,1.4729,849200000.0
2009-02-09 06:15:00,1.47285,1.47475,1.47285,1.47445,557400000.0
2009-02-09 06:30:00,1.47445,1.47705,1.47445,1.47535,965600000.0
2009-02-09 06:45:00,1.4754,1.4764,1.47506,1.47625,543800000.0
2009-02-09 07:00:00,1.47625,1.47675,1.47495,1.4754,414600000.0
2009-02-09 07:15:00,1.47545,1.4766,1.4746,1.4758,696400000.0
2009-02-09 07:30:00,1.476,1.476,1.47255,1.4729,924800000.0
2009-02-09 07:45:00,1.473,1.47435,1.47245,1.4731,596500000.0
2009-02-09 08:00:00,1.4731,1.4734,1.47015,1.4702,2411500000.0
2009-02-09 08:15:00,1.47025,1.4727,1.4702,1.47145,868100000.0
2009-02-09 08:30:00,1.4716,1.47565,1.4716,1.47275,1192500000.0
2009-02-09 08:45:00,1.47275,1.47665,1.4727,1.4761,1181700000.0
2009-02-09 09:00:00,1.4761,1.47655,1.47235,1.47285,2132400000.0
2009-02-09 09:15:00,1.47285,1.4736,1.4715,1.4728,1773200000.0
2009-02-09 09:30:00,1.47295,1.4743,1.4727,1.47345,2028700001.0
2009-02-09 09:45:00,1.47345,1.47385,1.47245,1.4725,3259300000.0
2009-02-09 10:00:00,1.4725,1.47335,1.47035,1.4716,3943600002.0
2009-02-09 10:15:00,1.4716,1.47375,1.47105,1.47375,4918999999.0
2009-02-09 10:30:00,1.47375,1.4797,1.47365,1.4772,4215600002.0
2009-02-09 10:45:00,1.4773,1.47855,1.47555,1.47575,5282299999.0
2009-02-09 11:00:00,1.4758,1.48,1.4758,1.4792,4433200000.0
2009-02-09 11:15:00,1.4794,1.48385,1.4791,1.483,5749199998.0
2009-02-09 11:30:00,1.483,1.48355,1.48125,1.48215,4627299998.0
2009-02-09 11:45:00,1.48215,1.4852,1.4819,1.4828,4916599998.0
2009-02-09 12:00:00,1.4828,1.4853,1.48265,1.4847,4411839446.0
2009-02-09 12:15:00,1.48475,1.48605,1.48385,1.4853,3695800001.0
2009-02-09 12:30:00,1.48525,1.4858,1.48405,1.48535,3364900002.0
2009-02-09 12:45:00,1.48535,1.48675,1.4839,1.48635,3721699997.0
2009-02-09 13:00:00,1.48635,1.4912,1.48585,1.4901,4623339998.0
2009-02-09 13:15:00,1.4901,1.4905,1.4883,1.4901,4476680001.0
2009-02-09 13:30:00,1.4901,1.49365,1.48985,1.49345,6331140008.0
2009-02-09 13:45:00,1.49345,1.49345,1.4903,1.49055,5160800001.0
2009-02-09 14:00:00,1.49055,1.49135,1.48875,1.4908,4083200000.0
2009-02-09 14:15:00,1.49075,1.4927,1.48915,1.491,4846500000.0
2009-02-09 14:30:00,1.491,1.49155,1.48655,1.4875,4057000000.0
2009-02-09 14:45:00,1.4875,1.49175,1.48475,1.49045,6516400001.0
2009-02-09 15:00:00,1.4905,1.49495,1.49035,1.49325,6601699997.0
2009-02-09 15:15:00,1.49325,1.4978,1.49185,1.4965,7188000000.0
2009-02-09 15:30:00,1.49645,1.49675,1.4931,1.49365,4120300000.0
2009-02-09 15:45:00,1.49365,1.49695,1.4934,1.49475,4481900000.0
2009-02-09 16:00:00,1.49495,1.49645,1.4915,1.49275,6534499996.0
2009-02-09 16:15:00,1.49275,1.4964,1.49275,1.4963,5565700001.0
2009-02-09 16:30:00,1.4963,1.49655,1.494,1.49485,6084800001.0
2009-02-09 16:45:00,1.49485,1.49555,1.4938,1.495,5575600000.0
2009-02-09 17:00:00,1.495,1.4951,1.49075,1.49145,6719999997.0
2009-02-09 17:15:00,1.4914,1.4938,1.48785,1.48785,5177584716.0
2009-02-09 17:30:00,1.4879,1.4918,1.4852,1.4895,5749090000.0
2009-02-09 17:45:00,1.4895,1.4914,1.48855,1.491,4804300002.0
2009-02-09 18:00:00,1.491,1.49835,1.49025,1.4982,5243000000.0
2009-02-09 18:15:00,1.49815,1.49855,1.49425,1.49475,4348500000.0
2009-02-09 18:30:00,1.49475,1.49545,1.4914,1.495,4074800000.0
2009-02-09 18:45:00,1.495,1.4964,1.4927,1.49325,3274300001.0
2009-02-09 19:00:00,1.4933,1.49475,1.4929,1.4929,2020100000.0
2009-02-09 19:15:00,1.49285,1.4943,1.4918,1.4941,1979400000.0
2009-02-09 19:30:00,1.49415,1.4952,1.4928,1.49375,2525500000.0
2009-02-09 19:45:00,1.4938,1.49635,1.49375,1.4947,2255200000.0
2009-02-09 20:00:00,1.49475,1.4949,1.49295,1.49415,2117500000.0
2009-02-09 20:15:00,1.49415,1.49425,1.49305,1.4938,2242600000.0
2009-02-09 20:30:00,1.4938,1.49395,1.4924,1.49295,1577200000.0
2009-02-09 20:45:00,1.493,1.4939,1.4917,1.4939,1677400000.0
2009-02-09 21:00:00,1.4939,1.4943,1.4918,1.492,2424800000.0
2009-02-09 21:15:00,1.492,1.492,1.48925,1.48965,2298200000.0
2009-02-09 21:30:00,1.48975,1.4907,1.48935,1.4898,1344400000.0
2009-02-09 21:45:00,1.4898,1.4918,1.4893,1.4916,2264276000.0
2009-02-09 22:00:00,1.49155,1.49155,1.489,1.48995,1989200000.0
2009-02-09 22:15:00,1.4899,1.4917,1.4899,1.49055,2010000000.0
2009-02-09 22:30:00,1.49055,1.49275,1.49005,1.4911,1743400000.0
2009-02-09 22:45:00,1.49105,1.49165,1.49035,1.49085,1093000000.0
2009-02-09 23:00:00,1.49085,1.4918,1.4908,1.491,726900000.0
2009-02-09 23:15:00,1.49125,1.49125,1.49035,1.4907,681600001.0
2009-02-09 23:30:00,1.4907,1.4919,1.4907,1.4915,1357100000.0
2009-02-09 23:45:00,1.4915,1.4915,1.4896,1.4896,854100000.0
2009-02-10 00:00:00,1.4895,1.4913,1.48865,1.4903,749400000.0
2009-02-10 00:15:00,1.49017,1.4903,1.4881,1.489,627200000.0
2009-02-10 00:30:00,1.489,1.49005,1.4883,1.4891,264800000.0
2009-02-10 00:45:00,1.4888,1.48945,1.48795,1.4887,856900000.0
2009-02-10 01:00:00,1.4888,1.4895,1.48875,1.4892,386600000.0
2009-02-10 01:15:00,1.48896,1.4912,1.48889,1.48945,802700000.0
2009-02-10 01:30:00,1.48945,1.49005,1.48815,1.48815,715900000.0
2009-02-10 01:45:00,1.48815,1.48825,1.4849,1.48515,1482700000.0
2009-02-10 02:00:00,1.4851,1.48715,1.48505,1.4851,895600000.0
2009-02-10 02:15:00,1.4851,1.4854,1.48155,1.48195,1649300000.0
2009-02-10 02:30:00,1.48185,1.4827,1.48025,1.481,2323100000.0
2009-02-10 02:45:00,1.48115,1.4818,1.4802,1.48055,1048000000.0
2009-02-10 03:00:00,1.4807,1.48125,1.47715,1.48035,2360400000.0
2009-02-10 03:15:00,1.48035,1.4838,1.4782,1.4824,1491100000.0
2009-02-10 03:30:00,1.4824,1.48335,1.4805,1.48095,930100000.0
2009-02-10 03:45:00,1.481,1.4815,1.4782,1.4807,1194300000.0
2009-02-10 04:00:00,1.48065,1.48245,1.4796,1.4823,1008700000.0
2009-02-10 04:15:00,1.4824,1.487,1.48,1.48595,1171399999.0
2009-02-10 04:30:00,1.48595,1.48595,1.48325,1.48385,564800000.0
2009-02-10 04:45:00,1.4842,1.48625,1.4829,1.48525,1821600000.0
2009-02-10 05:00:00,1.4853,1.4853,1.48455,1.4848,279000000.0
2009-02-10 05:15:00,1.4847,1.4862,1.4831,1.48525,1863400000.0
2009-02-10 05:30:00,1.48525,1.48525,1.48115,1.4814,2234700000.0
2009-02-10 05:45:00,1.4814,1.482,1.47925,1.48075,1783400000.0
2009-02-10 06:00:00,1.4808,1.4819,1.4805,1.48134,1598700000.0
2009-02-10 06:15:00,1.48145,1.4827,1.47995,1.48045,917800000.0
2009-02-10 06:30:00,1.48045,1.48415,1.48045,1.4839,1744200000.0
2009-02-10 06:45:00,1.4839,1.48435,1.4821,1.4829,1541599997.0
2009-02-10 07:00:00,1.48285,1.48335,1.4812,1.48165,1610800000.0
2009-02-10 07:15:00,1.48175,1.48235,1.4814,1.48145,811900000.0
2009-02-10 07:30:00,1.48145,1.4854,1.48135,1.48475,1546400000.0
2009-02-10 07:45:00,1.48475,1.48765,1.48425,1.4864,1908300000.0
2009-02-10 08:00:00,1.4864,1.48655,1.48405,1.48505,2835700000.0
2009-02-10 08:15:00,1.485,1.4853,1.4824,1.48275,1936399999.0
2009-02-10 08:30:00,1.4827,1.4853,1.48205,1.48485,2255000000.0
2009-02-10 08:45:00,1.4849,1.48715,1.48395,1.48595,2547100000.0
2009-02-10 09:00:00,1.486,1.48735,1.4857,1.48595,2743999998.0
2009-02-10 09:15:00,1.48595,1.48595,1.48285,1.48425,3444419998.0
2009-02-10 09:30:00,1.48425,1.48535,1.48365,1.4852,2564000000.0
2009-02-10 09:45:00,1.48515,1.48715,1.48465,1.48605,4872500003.0
2009-02-10 10:00:00,1.48605,1.48855,1.4839,1.4884,4678100001.0
2009-02-10 10:15:00,1.4884,1.4893,1.4869,1.4871,3996099998.0
2009-02-10 10:30:00,1.487,1.4872,1.48415,1.48475,4446099999.0
2009-02-10 10:45:00,1.48465,1.4848,1.48155,1.48255,4331495557.0
2009-02-10 11:00:00,1.48255,1.4826,1.47575,1.47665,4884300002.0
2009-02-10 11:15:00,1.47665,1.4811,1.47655,1.47995,3564900005.0
2009-02-10 11:30:00,1.4803,1.48085,1.475,1.4796,4044499999.0
2009-02-10 11:45:00,1.4796,1.4805,1.47895,1.4794,2710500000.0
2009-02-10 12:00:00,1.47935,1.4811,1.47725,1.4811,3572900000.0
2009-02-10 12:15:00,1.4812,1.48195,1.48025,1.48195,2967799998.0
2009-02-10 12:30:00,1.4819,1.48415,1.48035,1.4812,4308250001.0
2009-02-10 12:45:00,1.4812,1.4834,1.48015,1.48035,3772200000.0
2009-02-10 13:00:00,1.48035,1.4809,1.4791,1.4795,3007900000.0
2009-02-10 13:15:00,1.47945,1.4805,1.4788,1.47995,2333700002.0
2009-02-10 13:30:00,1.48,1.4815,1.4797,1.4806,2340299997.0
2009-02-10 13:45:00,1.4806,1.48155,1.47895,1.47895,4002200002.0
2009-02-10 14:00:00,1.4789,1.4801,1.4782,1.47865,4123000000.0
2009-02-10 14:15:00,1.47875,1.48085,1.47655,1.4801,4549400000.0
2009-02-10 14:30:00,1.4801,1.4835,1.4799,1.48285,6111700000.0
2009-02-10 14:45:00,1.48285,1.483,1.48035,1.4811,3562699999.0
2009-02-10 15:00:00,1.4811,1.4814,1.4775,1.4783,5346599998.0
2009-02-10 15:15:00,1.4783,1.48195,1.4776,1.47995,4837500000.0
2009-02-10 15:30:00,1.47995,1.481,1.4771,1.4773,5320700000.0
2009-02-10 15:45:00,1.4773,1.4786,1.4738,1.47395,5512500000.0
2009-02-10 16:00:00,1.474,1.47735,1.47385,1.47565,3733700004.0
2009-02-10 16:15:00,1.47565,1.47865,1.475,1.4773,4720399999.0
2009-02-10 16:30:00,1.47735,1.47825,1.4756,1.47665,3877800000.0
2009-02-10 16:45:00,1.47665,1.4773,1.47065,1.4725,6570300000.0
2009-02-10 17:00:00,1.4725,1.4767,1.47095,1.4757,5725300001.0
2009-02-10 17:15:00,1.4759,1.476,1.47245,1.4751,4849200000.0
2009-02-10 17:30:00,1.4751,1.47685,1.4732,1.47475,3355400000.0
2009-02-10 17:45:00,1.4747,1.47485,1.4675,1.469,6963200000.0
2009-02-10 18:00:00,1.46905,1.47225,1.46325,1.46585,7340700003.0
2009-02-10 18:15:00,1.46595,1.46925,1.46435,1.46565,6171000001.0
2009-02-10 18:30:00,1.46565,1.46565,1.4575,1.4599,6414400000.0
2009-02-10 18:45:00,1.4599,1.46225,1.4577,1.45995,5648900000.0
2009-02-10 19:00:00,1.4599,1.46175,1.4579,1.461,5593600002.0
2009-02-10 19:15:00,1.46095,1.4629,1.4597,1.46025,4340000000.0
2009-02-10 19:30:00,1.46025,1.46215,1.45685,1.4615,4698900000.0
2009-02-10 19:45:00,1.4616,1.4633,1.46055,1.4616,4217300000.0
2009-02-10 20:00:00,1.46165,1.46175,1.45555,1.45745,5320800000.0
2009-02-10 20:15:00,1.45735,1.45765,1.45205,1.45335,4440600001.0
2009-02-10 20:30:00,1.45345,1.45395,1.45115,1.45285,2983300000.0
2009-02-10 20:45:00,1.45275,1.45295,1.44965,1.44965,2500699999.0
2009-02-10 21:00:00,1.44965,1.4512,1.44795,1.4509,2911700000.0
2009-02-10 21:15:00,1.4509,1.4512,1.4475,1.4485,3776900001.0
2009-02-10 21:30:00,1.4485,1.44995,1.4456,1.4493,3591700000.0
2009-02-10 21:45:00,1.4493,1.45075,1.44815,1.44835,3458300002.0
2009-02-10 22:00:00,1.44825,1.451,1.44795,1.44835,3534299998.0
2009-02-10 22:15:00,1.4484,1.4485,1.4454,1.4481,3993499995.0
2009-02-10 22:30:00,1.44805,1.4499,1.44715,1.44945,2800499999.0
2009-02-10 22:45:00,1.44945,1.4517,1.44945,1.45105,2613999999.0
2009-02-10 23:00:00,1.4511,1.4513,1.4499,1.45115,1424400000.0
2009-02-10 23:15:00,1.45115,1.45145,1.451,1.45115,572300000.0
2009-02-10 23:30:00,1.4511,1.4534,1.45035,1.45245,1168800000.0
2009-02-10 23:45:00,1.45245,1.4544,1.45245,1.454,1399200000.0
2009-02-11 00:00:00,1.45395,1.45445,1.4525,1.453,886800000.0
2009-02-11 00:15:00,1.453,1.45345,1.45205,1.45225,974100000.0
2009-02-11 00:30:00,1.45225,1.4543,1.45165,1.45345,1067400000.0
2009-02-11 00:45:00,1.45345,1.45465,1.45245,1.45385,782000000.0
2009-02-11 01:00:00,1.45385,1.45425,1.4536,1.45415,240200000.0
2009-02-11 01:15:00,1.45415,1.45495,1.45375,1.45495,652800000.0
2009-02-11 01:30:00,1.45495,1.45645,1.45475,1.4549,1135000000.0
2009-02-11 01:45:00,1.455,1.456,1.455,1.4555,378900000.0
2009-02-11 02:00:00,1.4555,1.4561,1.4543,1.4548,944800000.0
2009-02-11 02:15:00,1.45475,1.4548,1.45195,1.45275,1209200000.0
2009-02-11 02:30:00,1.45275,1.4537,1.44745,1.44875,1917200000.0
2009-02-11 02:45:00,1.44895,1.449,1.4469,1.4482,2199300000.0
2009-02-11 03:00:00,1.4482,1.4511,1.44765,1.44865,1643200000.0
2009-02-11 03:15:00,1.44855,1.4491,1.44765,1.44835,1156600000.0
2009-02-11 03:30:00,1.4485,1.4499,1.4485,1.4494,829000000.0
2009-02-11 03:45:00,1.4495,1.4512,1.449,1.45065,1582600000.0
2009-02-11 04:00:00,1.4506,1.45185,1.45,1.451,1630400000.0
2009-02-11 04:15:00,1.4511,1.45125,1.44985,1.4501,995600000.0
2009-02-11 04:30:00,1.45015,1.45145,1.4498,1.45065,1136000000.0
2009-02-11 04:45:00,1.45065,1.45085,1.44865,1.4488,1051830000.0
2009-02-11 05:00:00,1.4488,1.45005,1.44845,1.44955,1289800000.0
2009-02-11 05:15:00,1.4496,1.4508,1.4492,1.44975,985200000.0
2009-02-11 05:30:00,1.44975,1.45055,1.44925,1.4505,725400000.0
2009-02-11 05:45:00,1.4505,1.45065,1.44955,1.45045,473200000.0
2009-02-11 06:00:00,1.45045,1.45075,1.44735,1.44765,1629000000.0
2009-02-11 06:15:00,1.44775,1.4487,1.44745,1.4487,856600000.0
2009-02-11 06:30:00,1.4487,1.45215,1.4486,1.4513,1573200000.0
2009-02-11 06:45:00,1.4513,1.4513,1.44895,1.44985,1716400000.0
2009-02-11 07:00:00,1.44995,1.45115,1.4496,1.45095,1152900000.0
2009-02-11 07:15:00,1.451,1.45145,1.4487,1.4488,2506700000.0
2009-02-11 07:30:00,1.4488,1.4495,1.44195,1.4432,3152700001.0
2009-02-11 07:45:00,1.4432,1.44555,1.4414,1.4416,3765300000.0
2009-02-11 08:00:00,1.4416,1.4431,1.43965,1.4431,4479800000.0
2009-02-11 08:15:00,1.4431,1.4458,1.442,1.4433,3306200000.0
2009-02-11 08:30:00,1.4433,1.44385,1.4399,1.44165,2612999999.0
2009-02-11 08:45:00,1.44175,1.4434,1.4401,1.44085,2023600000.0
2009-02-11 09:00:00,1.44085,1.4438,1.4398,1.4426,4501299998.0
2009-02-11 09:15:00,1.4427,1.44305,1.44035,1.44305,4982899997.0
2009-02-11 09:30:00,1.4431,1.44495,1.44275,1.4448,5431700001.0
2009-02-11 09:45:00,1.4448,1.4448,1.4414,1.44175,5437699995.0
2009-02-11 10:00:00,1.44185,1.44285,1.44025,1.44205,5622450003.0
2009-02-11 10:15:00,1.442,1.44615,1.4413,1.44495,6323299998.0
2009-02-11 10:30:00,1.44515,1.4455,1.4426,1.44405,5339280001.0
2009-02-11 10:45:00,1.444,1.445,1.44165,1.44175,3794399999.0
2009-02-11 11:00:00,1.44175,1.4427,1.43935,1.4405,4700550000.0
2009-02-11 11:15:00,1.4406,1.4418,1.4401,1.4401,3595900001.0
2009-02-11 11:30:00,1.4413,1.4507,1.4409,1.4503,5253713980.0
2009-02-11 11:45:00,1.45015,1.4502,1.44855,1.44915,4378263985.0
2009-02-11 12:00:00,1.4492,1.4532,1.448,1.4532,3074557988.0
2009-02-11 12:15:00,1.4531,1.4555,1.4508,1.45085,4025067705.0
2009-02-11 12:30:00,1.45085,1.4517,1.4386,1.4388,4892479998.0
2009-02-11 12:45:00,1.4388,1.44045,1.4338,1.43385,4905636005.0
2009-02-11 13:00:00,1.4339,1.4381,1.4339,1.43645,6329549999.0
2009-02-11 13:15:00,1.43645,1.438,1.43555,1.4371,4679700002.0
2009-02-11 13:30:00,1.4373,1.44275,1.4368,1.43955,5452429998.0
2009-02-11 13:45:00,1.43955,1.4396,1.43515,1.43525,3482669993.0
2009-02-11 14:00:00,1.4353,1.43705,1.4347,1.4367,3312599999.0
2009-02-11 14:15:00,1.4367,1.43815,1.4355,1.43725,5162426393.0
2009-02-11 14:30:00,1.43715,1.43865,1.4363,1.4369,6500199998.0
2009-02-11 14:45:00,1.4369,1.4398,1.4364,1.43645,6557500000.0
2009-02-11 15:00:00,1.4365,1.4392,1.43585,1.43745,6221300001.0
2009-02-11 15:15:00,1.4373,1.4417,1.4373,1.44095,7386100000.0
2009-02-11 15:30:00,1.4408,1.4439,1.44015,1.4418,7358099997.0
2009-02-11 15:45:00,1.44185,1.4433,1.4406,1.4416,5141095405.0
2009-02-11 16:00:00,1.44145,1.44275,1.43895,1.44005,7136699999.0
2009-02-11 16:15:00,1.44005,1.4408,1.4381,1.43885,6839599998.0
2009-02-11 16:30:00,1.43885,1.44245,1.43885,1.4406,6593399997.0
2009-02-11 16:45:00,1.4406,1.4427,1.4375,1.43755,6577200000.0
2009-02-11 17:00:00,1.43755,1.4396,1.4346,1.4354,6978500004.0
2009-02-11 17:15:00,1.43545,1.43565,1.432,1.4337,5651500000.0
2009-02-11 17:30:00,1.4337,1.43675,1.4324,1.43585,3338919996.0
2009-02-11 17:45:00,1.4358,1.43735,1.43505,1.43505,2448789997.0
2009-02-11 18:00:00,1.4352,1.4362,1.4326,1.43595,3458179996.0
2009-02-11 18:15:00,1.43595,1.4366,1.4338,1.43515,2589529991.0
2009-02-11 18:30:00,1.43515,1.43725,1.4344,1.4347,2839599996.0
2009-02-11 18:45:00,1.4348,1.4369,1.43465,1.43645,1780300000.0
2009-02-11 19:00:00,1.4365,1.4391,1.43525,1.4369,1690500000.0
2009-02-11 19:15:00,1.4369,1.43755,1.43645,1.43725,1074600000.0
2009-02-11 19:30:00,1.4373,1.4374,1.4356,1.4361,1073400000.0
2009-02-11 19:45:00,1.43615,1.43615,1.43345,1.43385,1060200000.0
2009-02-11 20:00:00,1.43385,1.4345,1.4314,1.4337,1519000000.0
2009-02-11 20:15:00,1.4337,1.43475,1.43325,1.43405,904800000.0
2009-02-11 20:30:00,1.43395,1.43435,1.43175,1.43205,1750400000.0
2009-02-11 20:45:00,1.43205,1.43465,1.43165,1.43345,2329400000.0
2009-02-11 21:00:00,1.43345,1.43475,1.43305,1.43425,2244500000.0
2009-02-11 21:15:00,1.43435,1.43575,1.43325,1.4351,1991800000.0
2009-02-11 21:30:00,1.4351,1.4363,1.4346,1.43565,1845200001.0
2009-02-11 21:45:00,1.4356,1.4395,1.4351,1.4375,2229200000.0
2009-02-11 22:00:00,1.4376,1.4387,1.43675,1.4377,1742800000.0
2009-02-11 22:15:00,1.43765,1.43885,1.43725,1.43785,2274200000.0
2009-02-11 22:30:00,1.43785,1.4384,1.43655,1.4366,1945009997.0
2009-02-11 22:45:00,1.43665,1.4391,1.4356,1.4382,802500000.0
2009-02-11 23:00:00,1.43815,1.439,1.4379,1.4384,853300000.0
2009-02-11 23:15:00,1.4384,1.4389,1.4382,1.43875,364200000.0
2009-02-11 23:30:00,1.4387,1.4388,1.438,1.4386,497000000.0
2009-02-11 23:45:00,1.4386,1.43955,1.43818,1.43935,362600000.0
2009-02-12 00:00:00,1.43935,1.4405,1.439,1.4395,530000000.0
2009-02-12 00:15:00,1.43917,1.43965,1.43865,1.43895,185500000.0
2009-02-12 00:30:00,1.43895,1.43905,1.43625,1.4378,559800000.0
2009-02-12 00:45:00,1.4379,1.4379,1.43587,1.4361,595600000.0
2009-02-12 01:00:00,1.4366,1.4377,1.43615,1.4364,236000000.0
2009-02-12 01:15:00,1.4364,1.4364,1.43525,1.4358,378600000.0
2009-02-12 01:30:00,1.4358,1.43665,1.43575,1.43645,260400000.0
2009-02-12 01:45:00,1.4365,1.4365,1.4351,1.4352,474600000.0
2009-02-12 02:00:00,1.43515,1.4363,1.4339,1.43565,497760000.0
2009-02-12 02:15:00,1.43565,1.4359,1.43425,1.4359,289239994.0
2009-02-12 02:30:00,1.43595,1.43815,1.4359,1.43775,694040000.0
2009-02-12 02:45:00,1.43785,1.43845,1.4363,1.4364,623400000.0
2009-02-12 03:00:00,1.43635,1.43785,1.4361,1.4375,212000000.0
2009-02-12 03:15:00,1.43745,1.43885,1.43705,1.4385,304620000.0
2009-02-12 03:30:00,1.43845,1.4386,1.4373,1.4382,441160000.0
2009-02-12 03:45:00,1.4383,1.4413,1.43785,1.4398,676720000.0
2009-02-12 04:00:00,1.43975,1.44025,1.4388,1.43985,515380000.0
2009-02-12 04:15:00,1.43985,1.4399,1.4379,1.4396,824650000.0
2009-02-12 04:30:00,1.43965,1.44075,1.43835,1.4394,740900000.0
2009-02-12 04:45:00,1.4393,1.4397,1.43815,1.43825,410180000.0
2009-02-12 05:00:00,1.43815,1.4387,1.438,1.4385,355200000.0
2009-02-12 05:15:00,1.43845,1.43895,1.43695,1.4379,926439997.0
2009-02-12 05:30:00,1.43785,1.4382,1.437,1.4372,616000000.0
2009-02-12 05:45:00,1.43715,1.4375,1.4352,1.43535,1128320000.0
2009-02-12 06:00:00,1.43535,1.43795,1.43535,1.4369,622570000.0
2009-02-12 06:15:00,1.4367,1.43675,1.43595,1.4361,418400000.0
2009-02-12 06:30:00,1.4361,1.4377,1.4359,1.4375,213800000.0
2009-02-12 06:45:00,1.4374,1.43775,1.43645,1.437,595260000.0
2009-02-12 07:00:00,1.43695,1.43805,1.4365,1.43715,527060000.0
2009-02-12 07:15:00,1.43715,1.43775,1.43595,1.43595,787329988.0
2009-02-12 07:30:00,1.43595,1.43705,1.4353,1.43665,531000000.0
2009-02-12 07:45:00,1.43665,1.4367,1.4356,1.4367,562600000.0
2009-02-12 08:00:00,1.4367,1.4371,1.4359,1.4369,724900000.0
2009-02-12 08:15:00,1.43695,1.4374,1.4364,1.4366,453800000.0
2009-02-12 08:30:00,1.4366,1.4369,1.436,1.4365,592260000.0
2009-02-12 08:45:00,1.4366,1.43705,1.43605,1.43645,954160000.0
2009-02-12 09:00:00,1.43645,1.44015,1.4361,1.43915,1234660000.0
2009-02-12 09:15:00,1.43905,1.44005,1.4377,1.43815,1067090000.0
2009-02-12 09:30:00,1.43815,1.43855,1.43705,1.43725,1534280002.0
2009-02-12 09:45:00,1.43725,1.43785,1.43425,1.43515,2894300000.0
2009-02-12 10:00:00,1.4352,1.4357,1.4305,1.43085,3685819998.0
2009-02-12 10:15:00,1.43085,1.43085,1.424,1.4252,5921701198.0
2009-02-12 10:30:00,1.4252,1.4266,1.42255,1.42275,5628999994.0
2009-02-12 10:45:00,1.42275,1.4235,1.4184,1.4206,9294499999.0
2009-02-12 11:00:00,1.42065,1.42085,1.4177,1.42025,9069600006.0
2009-02-12 11:15:00,1.42025,1.4218,1.41805,1.42085,6017600001.0
2009-02-12 11:30:00,1.4209,1.42245,1.4189,1.4193,5494149998.0
2009-02-12 11:45:00,1.41925,1.4198,1.41705,1.4172,3251000000.0
2009-02-12 12:00:00,1.4172,1.4178,1.41355,1.41535,7238659994.0
2009-02-12 12:15:00,1.41535,1.41995,1.41435,1.41785,6591420000.0
2009-02-12 12:30:00,1.41795,1.4186,1.41485,1.4186,6266299999.0
2009-02-12 12:45:00,1.41855,1.41935,1.4157,1.4191,5558499998.0
2009-02-12 13:00:00,1.4191,1.4218,1.4182,1.4185,6492799999.0
2009-02-12 13:15:00,1.4184,1.41975,1.41745,1.41825,3803500001.0
2009-02-12 13:30:00,1.41825,1.4188,1.4179,1.41845,1826400000.0
2009-02-12 13:45:00,1.4184,1.41945,1.4184,1.41925,2192199999.0
2009-02-12 14:00:00,1.41925,1.4229,1.41845,1.4227,4289599994.0
2009-02-12 14:15:00,1.4227,1.4234,1.4206,1.4234,3605299999.0
2009-02-12 14:30:00,1.4234,1.4241,1.4219,1.4222,4263100002.0
2009-02-12 14:45:00,1.42215,1.4231,1.42065,1.4209,3963300001.0
2009-02-12 15:00:00,1.42095,1.42165,1.4205,1.4209,4397200001.0
2009-02-12 15:15:00,1.4209,1.42095,1.4196,1.42035,3259300005.0
2009-02-12 15:30:00,1.42095,1.42575,1.4205,1.4257,4248800000.0
2009-02-12 15:45:00,1.4257,1.42695,1.4243,1.42485,5278310001.0
2009-02-12 16:00:00,1.4249,1.42535,1.421,1.4215,5381299999.0
2009-02-12 16:15:00,1.42145,1.423,1.4197,1.4216,5818160000.0
2009-02-12 16:30:00,1.42155,1.4227,1.4174,1.4227,6194900001.0
2009-02-12 16:45:00,1.42235,1.42385,1.4195,1.42055,4706680001.0
2009-02-12 17:00:00,1.4206,1.4236,1.4194,1.422,5706800002.0
2009-02-12 17:15:00,1.422,1.42295,1.42005,1.42095,4650841956.0
2009-02-12 17:30:00,1.4209,1.42415,1.4198,1.4237,4608200001.0
2009-02-12 17:45:00,1.42385,1.4276,1.4232,1.4246,4046600000.0
2009-02-12 18:00:00,1.4247,1.42585,1.4226,1.4226,4581000000.0
2009-02-12 18:15:00,1.42265,1.4248,1.4189,1.42395,3773500000.0
2009-02-12 18:30:00,1.4239,1.4266,1.42295,1.4257,2494600000.0
2009-02-12 18:45:00,1.4257,1.42695,1.42405,1.42445,2490000002.0
2009-02-12 19:00:00,1.42445,1.4265,1.42425,1.42645,1667800000.0
2009-02-12 19:15:00,1.42645,1.4295,1.4257,1.428,4514500000.0
2009-02-12 19:30:00,1.42795,1.42795,1.42285,1.42285,2256060000.0
2009-02-12 19:45:00,1.4229,1.42375,1.4228,1.42305,818000000.0
2009-02-12 20:00:00,1.42305,1.42335,1.42035,1.4217,2499760000.0
2009-02-12 20:15:00,1.4217,1.42225,1.42005,1.42195,2004600000.0
2009-02-12 20:30:00,1.42195,1.4227,1.42035,1.42105,3285500000.0
2009-02-12 20:45:00,1.42105,1.42185,1.4205,1.42135,3002000000.0
2009-02-12 21:00:00,1.42135,1.4235,1.42115,1.4233,2160800000.0
2009-02-12 21:15:00,1.4233,1.42405,1.4218,1.4224,1516060000.0
2009-02-12 21:30:00,1.42235,1.42255,1.42055,1.4209,879200000.0
2009-02-12 21:45:00,1.4209,1.4209,1.41865,1.4191,2393000000.0
2009-02-12 22:00:00,1.419,1.41925,1.41595,1.41895,3000100000.0
2009-02-12 22:15:00,1.41905,1.42335,1.41875,1.42335,2731600000.0
2009-02-12 22:30:00,1.42315,1.4262,1.4212,1.42565,3276600000.0
2009-02-12 22:45:00,1.42565,1.42765,1.42375,1.4263,3514400000.0
2009-02-12 23:00:00,1.4263,1.42655,1.42375,1.425,1739800000.0
2009-02-12 23:15:00,1.425,1.4273,1.425,1.4256,1421800000.0
2009-02-12 23:30:00,1.4256,1.42635,1.4251,1.42615,892200000.0
2009-02-12 23:45:00,1.42615,1.4275,1.42615,1.42675,859800000.0
2009-02-13 00:00:00,1.4267,1.4286,1.4259,1.4283,584300000.0
2009-02-13 00:15:00,1.4283,1.42955,1.42675,1.4293,372600000.0
2009-02-13 00:30:00,1.4293,1.43115,1.4292,1.4297,550800000.0
2009-02-13 00:45:00,1.4297,1.43045,1.42855,1.42885,432200000.0
2009-02-13 01:00:00,1.42865,1.42985,1.4258,1.42665,567800000.0
2009-02-13 01:15:00,1.42665,1.42735,1.4262,1.42665,438200000.0
2009-02-13 01:30:00,1.42665,1.42665,1.42525,1.4262,510500000.0
2009-02-13 01:45:00,1.42615,1.42905,1.42565,1.4286,631399999.0
2009-02-13 02:00:00,1.4288,1.4312,1.4284,1.42935,1575799998.0
2009-02-13 02:15:00,1.42945,1.42945,1.42745,1.4284,714100000.0
2009-02-13 02:30:00,1.4284,1.4297,1.42828,1.4292,238000000.0
2009-02-13 02:45:00,1.4292,1.43025,1.4288,1.4289,705100000.0
2009-02-13 03:00:00,1.429,1.43105,1.4289,1.431,728400001.0
2009-02-13 03:15:00,1.4309,1.431,1.4299,1.4308,386800000.0
2009-02-13 03:30:00,1.4308,1.43145,1.42985,1.43015,411600000.0
2009-02-13 03:45:00,1.43025,1.4312,1.42985,1.43075,610800000.0
2009-02-13 04:00:00,1.43075,1.4345,1.42935,1.43435,1029100000.0
2009-02-13 04:15:00,1.43425,1.4353,1.43325,1.4336,1625600000.0
2009-02-13 04:30:00,1.43375,1.43465,1.43315,1.43435,1793700000.0
2009-02-13 04:45:00,1.43435,1.4345,1.43305,1.43415,1307800000.0
2009-02-13 05:00:00,1.43425,1.4381,1.4342,1.4372,831000000.0
2009-02-13 05:15:00,1.4372,1.43775,1.4365,1.4369,972800000.0
2009-02-13 05:30:00,1.4369,1.43815,1.4369,1.43795,897200000.0
2009-02-13 05:45:00,1.4379,1.4395,1.43765,1.4386,994300000.0
2009-02-13 06:00:00,1.43855,1.43905,1.4375,1.43785,1077000000.0
2009-02-13 06:15:00,1.4378,1.43815,1.43715,1.43775,353400000.0
2009-02-13 06:30:00,1.4379,1.43815,1.43615,1.43625,1046000001.0
2009-02-13 06:45:00,1.43625,1.43785,1.43565,1.4373,887200000.0
2009-02-13 07:00:00,1.43735,1.4387,1.4371,1.43785,624800000.0
2009-02-13 07:15:00,1.43785,1.43815,1.4373,1.4375,570800000.0
2009-02-13 07:30:00,1.43745,1.4383,1.436,1.4362,609400000.0
2009-02-13 07:45:00,1.4362,1.43785,1.4362,1.43785,869600000.0
2009-02-13 08:00:00,1.43785,1.43875,1.4371,1.4379,812700000.0
2009-02-13 08:15:00,1.438,1.4386,1.4378,1.43785,519600000.0
2009-02-13 08:30:00,1.4378,1.43815,1.43615,1.4364,1004100000.0
2009-02-13 08:45:00,1.4364,1.4372,1.43565,1.4366,764800000.0
2009-02-13 09:00:00,1.4365,1.4367,1.4343,1.43605,1432500000.0
2009-02-13 09:15:00,1.43605,1.4381,1.43605,1.4377,1070180000.0
2009-02-13 09:30:00,1.4377,1.442,1.4377,1.4413,1921559999.0
2009-02-13 09:45:00,1.44135,1.4468,1.4411,1.44585,3055440002.0
2009-02-13 10:00:00,1.44595,1.4471,1.44275,1.4431,3868550001.0
2009-02-13 10:15:00,1.4431,1.44565,1.441,1.4451,4963579997.0
2009-02-13 10:30:00,1.4451,1.4474,1.4435,1.4473,3327100000.0
2009-02-13 10:45:00,1.4473,1.448,1.44655,1.4468,2672820000.0
2009-02-13 11:00:00,1.4468,1.4528,1.445,1.4513,3508020000.0
2009-02-13 11:15:00,1.4513,1.4527,1.4503,1.45195,3161299998.0
2009-02-13 11:30:00,1.45195,1.4526,1.45045,1.45255,5011499999.0
2009-02-13 11:45:00,1.45255,1.4565,1.45225,1.4547,4636320000.0
2009-02-13 12:00:00,1.45475,1.46045,1.45475,1.4568,5234564003.0
2009-02-13 12:15:00,1.4568,1.45815,1.45355,1.45645,2919899998.0
2009-02-13 12:30:00,1.45655,1.45795,1.453,1.4532,1847200000.0
2009-02-13 12:45:00,1.4531,1.45445,1.4519,1.4529,4035940001.0
2009-02-13 13:00:00,1.4529,1.45315,1.4507,1.45085,2951800000.0
2009-02-13 13:15:00,1.45085,1.4527,1.45015,1.4509,2343400000.0
2009-02-13 13:30:00,1.4509,1.45225,1.45085,1.4512,1957600000.0
2009-02-13 13:45:00,1.4512,1.45495,1.44915,1.45165,3740100001.0
2009-02-13 14:00:00,1.45145,1.4528,1.4499,1.4513,3430200001.0
2009-02-13 14:15:00,1.4513,1.4536,1.4513,1.45185,2863500001.0
2009-02-13 14:30:00,1.45185,1.45465,1.4514,1.45435,2004699999.0
2009-02-13 14:45:00,1.45445,1.45465,1.45045,1.4505,4812470002.0
2009-02-13 15:00:00,1.4505,1.4516,1.4488,1.45025,4274699999.0
2009-02-13 15:15:00,1.45025,1.45175,1.4502,1.45065,3230600000.0
2009-02-13 15:30:00,1.45065,1.45205,1.44825,1.4483,4281999999.0
2009-02-13 15:45:00,1.4483,1.4486,1.438,1.43855,5175539998.0
2009-02-13 16:00:00,1.43855,1.44265,1.4377,1.44105,3377739999.0
2009-02-13 16:15:00,1.44105,1.4421,1.4359,1.43905,4342199996.0
2009-02-13 16:30:00,1.439,1.4422,1.4387,1.4403,3292000002.0
2009-02-13 16:45:00,1.4403,1.4412,1.43775,1.4396,3256900000.0
2009-02-13 17:00:00,1.43955,1.4416,1.4375,1.43895,2996200001.0
2009-02-13 17:15:00,1.43905,1.4418,1.438,1.4414,4421800001.0
2009-02-13 17:30:00,1.44135,1.44845,1.44135,1.44525,6605799992.0
2009-02-13 17:45:00,1.44525,1.4456,1.4403,1.44305,5939400000.0
2009-02-13 18:00:00,1.44305,1.44325,1.43955,1.4411,5682699994.0
2009-02-13 18:15:00,1.4412,1.44155,1.4393,1.44075,5161899999.0
2009-02-13 18:30:00,1.44075,1.44275,1.43995,1.44215,2624300000.0
2009-02-13 18:45:00,1.44215,1.4428,1.44095,1.44195,2970800000.0
2009-02-13 19:00:00,1.44195,1.44375,1.4408,1.44195,3403500000.0
2009-02-13 19:15:00,1.4419,1.44225,1.44065,1.44145,2830400000.0
2009-02-13 19:30:00,1.44145,1.44305,1.44035,1.44065,3088400000.0
2009-02-13 19:45:00,1.44065,1.4408,1.43775,1.43835,1571600000.0
2009-02-13 20:00:00,1.43835,1.44135,1.43815,1.4391,1890600000.0
2009-02-13 20:15:00,1.4391,1.4409,1.4379,1.44025,1872000000.0
2009-02-13 20:30:00,1.4402,1.44045,1.43785,1.4392,1426600000.0
2009-02-13 20:45:00,1.43915,1.44005,1.4381,1.43885,1980600000.0
2009-02-13 21:00:00,1.43865,1.4394,1.43645,1.4373,1430000000.0
2009-02-13 21:15:00,1.43725,1.4376,1.4355,1.43645,1596200000.0
2009-02-13 21:30:00,1.43645,1.43725,1.43585,1.43685,1341200000.0
2009-02-13 21:45:00,1.43685,1.4396,1.43665,1.4396,797000000.0
2009-02-13 22:00:00,1.4398,1.4409,1.4367,1.43885,1586600000.0
2009-02-13 22:15:00,1.43905,1.43945,1.4378,1.4385,783200000.0
2009-02-13 22:30:00,1.4385,1.43915,1.4381,1.4386,549000000.0
2009-02-13 22:45:00,1.4387,1.4403,1.43815,1.44015,710600000.0
2009-02-13 23:00:00,1.44015,1.44015,1.4379,1.4386,770800000.0
2009-02-13 23:15:00,1.4385,1.43875,1.43745,1.4381,443000000.0
2009-02-13 23:30:00,1.43835,1.4385,1.4364,1.4365,349600000.0
2009-02-13 23:45:00,1.43675,1.43675,1.4346,1.4351,633600000.0
2009-02-16 00:00:00,1.42115,1.42255,1.42035,1.42065,888000000.0
2009-02-16 00:15:00,1.42075,1.42145,1.42045,1.42105,651200000.0
2009-02-16 00:30:00,1.42115,1.42405,1.42105,1.42355,769600000.0
2009-02-16 00:45:00,1.42365,1.42405,1.42275,1.4236,769600000.0
2009-02-16 01:00:00,1.4235,1.4243,1.4222,1.4243,888000000.0
2009-02-16 01:15:00,1.4245,1.4258,1.4236,1.4241,710400000.0
2009-02-16 01:30:00,1.4246,1.4246,1.4231,1.4231,888000000.0
2009-02-16 01:45:00,1.4232,1.4244,1.4221,1.4222,651200000.0
2009-02-16 02:00:00,1.4236,1.4245,1.42205,1.4245,969200000.0
2009-02-16 02:15:00,1.4245,1.42585,1.4235,1.4241,793199998.0
2009-02-16 02:30:00,1.4241,1.42445,1.42295,1.423,722000000.0
2009-02-16 02:45:00,1.423,1.4241,1.422,1.422,1078200000.0
2009-02-16 03:00:00,1.422,1.4246,1.42195,1.4242,745000000.0
2009-02-16 03:15:00,1.4243,1.42515,1.42415,1.42505,458000000.0
2009-02-16 03:30:00,1.42505,1.42585,1.42415,1.4253,1191500000.0
2009-02-16 03:45:00,1.42545,1.42655,1.42466,1.4255,1349600000.0
2009-02-16 04:00:00,1.42545,1.4258,1.4236,1.42445,1149400000.0
2009-02-16 04:15:00,1.4245,1.42465,1.42265,1.4239,1460099998.0
2009-02-16 04:30:00,1.42395,1.42435,1.42345,1.4243,814400000.0
2009-02-16 04:45:00,1.42435,1.42495,1.42405,1.4242,800200000.0
2009-02-16 05:00:00,1.42425,1.42445,1.42355,1.42405,413800000.0
2009-02-16 05:15:00,1.42405,1.42415,1.4227,1.4231,363400000.0
2009-02-16 05:30:00,1.42305,1.42445,1.42268,1.42345,1383600000.0
2009-02-16 05:45:00,1.42355,1.42405,1.4232,1.42365,758000000.0
2009-02-16 06:00:00,1.42365,1.42365,1.42311,1.42355,811800000.0
2009-02-16 06:15:00,1.4236,1.4236,1.42165,1.42185,1164400000.0
2009-02-16 06:30:00,1.422,1.42305,1.4209,1.4219,1553200000.0
2009-02-16 06:45:00,1.42185,1.42255,1.421,1.42175,1276700000.0
2009-02-16 07:00:00,1.42175,1.422,1.421,1.42145,411400000.0
2009-02-16 07:15:00,1.42145,1.4237,1.4213,1.42345,1005800000.0
2009-02-16 07:30:00,1.4234,1.42445,1.42255,1.42325,859400000.0
2009-02-16 07:45:00,1.42325,1.42445,1.4213,1.42205,1142200000.0
2009-02-16 08:00:00,1.42205,1.42205,1.41725,1.419,2355800000.0
2009-02-16 08:15:00,1.41905,1.4195,1.418,1.4193,720000000.0
2009-02-16 08:30:00,1.4194,1.41975,1.4162,1.41625,758100000.0
2009-02-16 08:45:00,1.41625,1.41765,1.41505,1.41705,1461300000.0
2009-02-16 09:00:00,1.41695,1.41785,1.4153,1.41695,3177699995.0
2009-02-16 09:15:00,1.41695,1.4189,1.41695,1.4176,2946300001.0
2009-02-16 09:30:00,1.41765,1.4216,1.41765,1.42005,3457699999.0
2009-02-16 09:45:00,1.42,1.4221,1.4184,1.42195,3952900001.0
2009-02-16 10:00:00,1.422,1.4247,1.4194,1.41965,5108799996.0
2009-02-16 10:15:00,1.41965,1.42155,1.41775,1.4203,3736200000.0
2009-02-16 10:30:00,1.42045,1.4214,1.41925,1.4203,3782299999.0
2009-02-16 10:45:00,1.4204,1.42355,1.42005,1.4222,5569000018.0
2009-02-16 11:00:00,1.42225,1.42765,1.42225,1.42645,5517299999.0
2009-02-16 11:15:00,1.42645,1.42785,1.42455,1.4248,6931999996.0
2009-02-16 11:30:00,1.4248,1.4259,1.42365,1.42415,5987999997.0
2009-02-16 11:45:00,1.42415,1.426,1.42395,1.42455,5301600005.0
2009-02-16 12:00:00,1.42455,1.42735,1.42445,1.4259,4321000000.0
2009-02-16 12:15:00,1.4259,1.4263,1.4246,1.42555,5803199998.0
2009-02-16 12:30:00,1.4255,1.42755,1.4255,1.4255,5454100000.0
2009-02-16 12:45:00,1.42555,1.42705,1.42545,1.42575,3789999999.0
2009-02-16 13:00:00,1.42575,1.4261,1.4234,1.42385,4166199999.0
2009-02-16 13:15:00,1.4239,1.4239,1.4222,1.42335,3601600000.0
2009-02-16 13:30:00,1.42335,1.4253,1.4232,1.4251,2378200001.0
2009-02-16 13:45:00,1.4251,1.42615,1.425,1.4256,2497000000.0
2009-02-16 14:00:00,1.42555,1.42595,1.4228,1.4242,3744800001.0
2009-02-16 14:15:00,1.4242,1.4246,1.42325,1.42405,4442899998.0
2009-02-16 14:30:00,1.42405,1.4245,1.4224,1.4232,4257300001.0
2009-02-16 14:45:00,1.4232,1.4261,1.4232,1.4255,2120400006.0
2009-02-16 15:00:00,1.4255,1.4274,1.4253,1.4269,2959000000.0
2009-02-16 15:15:00,1.4269,1.4274,1.42665,1.4271,3122000000.0
2009-02-16 15:30:00,1.4271,1.4296,1.4269,1.42835,5021700000.0
2009-02-16 15:45:00,1.42835,1.43145,1.42745,1.43145,5407200002.0
2009-02-16 16:00:00,1.43145,1.4318,1.4288,1.42945,5327100001.0
2009-02-16 16:15:00,1.42935,1.4302,1.42805,1.42845,5187300000.0
2009-02-16 16:30:00,1.42845,1.43155,1.4281,1.4309,3871999998.0
2009-02-16 16:45:00,1.4309,1.43175,1.42905,1.42905,4314599999.0
2009-02-16 17:00:00,1.4291,1.43115,1.4291,1.4301,4563000000.0
2009-02-16 17:15:00,1.4301,1.4302,1.4287,1.4292,3937100006.0
2009-02-16 17:30:00,1.4292,1.4292,1.42425,1.42605,2836400000.0
2009-02-16 17:45:00,1.4262,1.427,1.4236,1.42385,3677199999.0
2009-02-16 18:00:00,1.4241,1.4271,1.42395,1.42685,3756600003.0
2009-02-16 18:15:00,1.42685,1.4272,1.42475,1.4256,2516200000.0
2009-02-16 18:30:00,1.4256,1.42765,1.42445,1.427,3226100001.0
2009-02-16 18:45:00,1.42705,1.42725,1.4261,1.4265,1907800000.0
2009-02-16 19:00:00,1.4266,1.42705,1.42605,1.42605,535600000.0
2009-02-16 19:15:00,1.42605,1.42605,1.4243,1.4246,351200000.0
2009-02-16 19:30:00,1.42465,1.42535,1.42405,1.42495,752200000.0
2009-02-16 19:45:00,1.42495,1.4257,1.42485,1.42485,346300000.0
2009-02-16 20:00:00,1.42485,1.4255,1.42475,1.42495,210200000.0
2009-02-16 20:15:00,1.425,1.4251,1.4241,1.4241,157600000.0
2009-02-16 20:30:00,1.42425,1.4243,1.4232,1.42395,356300000.0
2009-02-16 20:45:00,1.4239,1.4255,1.42355,1.4251,283500000.0
2009-02-16 21:00:00,1.4251,1.426,1.42465,1.4252,304800000.0
2009-02-16 21:15:00,1.42525,1.42545,1.42445,1.42485,154800000.0
2009-02-16 21:30:00,1.42455,1.4254,1.4243,1.4246,484000000.0
2009-02-16 21:45:00,1.4245,1.4249,1.42399,1.4244,400000000.0
2009-02-16 22:00:00,1.4245,1.42455,1.42413,1.4245,278100000.0
2009-02-16 22:15:00,1.42455,1.4265,1.42435,1.4265,614400000.0
2009-02-16 22:30:00,1.4265,1.4274,1.4251,1.4254,784000000.0
2009-02-16 22:45:00,1.42545,1.4271,1.42545,1.42655,531300000.0
2009-02-16 23:00:00,1.42695,1.4277,1.42655,1.427,533999999.0
2009-02-16 23:15:00,1.42695,1.4274,1.426,1.42695,421200000.0
2009-02-16 23:30:00,1.4272,1.42855,1.426,1.42805,818700000.0
2009-02-16 23:45:00,1.42795,1.4301,1.4275,1.4294,926800000.0
2009-02-17 00:00:00,1.42955,1.42995,1.4272,1.42775,405800000.0
2009-02-17 00:15:00,1.42815,1.42935,1.4273,1.42785,432800000.0
2009-02-17 00:30:00,1.42765,1.42925,1.4263,1.42845,311900000.0
2009-02-17 00:45:00,1.42835,1.4285,1.4277,1.42845,316400000.0
2009-02-17 01:00:00,1.42845,1.42875,1.4275,1.42875,947600000.0
2009-02-17 01:15:00,1.4288,1.42895,1.4282,1.42875,547400000.0
2009-02-17 01:30:00,1.4288,1.42885,1.42705,1.42835,1131800000.0
2009-02-17 01:45:00,1.42835,1.42975,1.42835,1.4293,176400000.0
2009-02-17 02:00:00,1.4295,1.4296,1.4274,1.4281,484300000.0
2009-02-17 02:15:00,1.428,1.4288,1.42535,1.42585,819800000.0
2009-02-17 02:30:00,1.42575,1.42575,1.4242,1.4249,691000000.0
2009-02-17 02:45:00,1.4249,1.42595,1.42375,1.4257,648000000.0
2009-02-17 03:00:00,1.4258,1.4261,1.4192,1.4209,1448700000.0
2009-02-17 03:15:00,1.4209,1.4211,1.41895,1.41985,1251100000.0
2009-02-17 03:30:00,1.41985,1.4225,1.41955,1.4205,1041000000.0
2009-02-17 03:45:00,1.4205,1.4209,1.4188,1.4206,852800000.0
2009-02-17 04:00:00,1.42065,1.4208,1.4188,1.41925,740200000.0
2009-02-17 04:15:00,1.4192,1.4216,1.41835,1.4204,645900000.0
2009-02-17 04:30:00,1.42045,1.42115,1.4201,1.4203,428800000.0
2009-02-17 04:45:00,1.4203,1.42055,1.41925,1.41945,544000000.0
2009-02-17 05:00:00,1.41935,1.42265,1.4191,1.4226,955400000.0
2009-02-17 05:15:00,1.4226,1.42345,1.42155,1.42175,444700000.0
2009-02-17 05:30:00,1.42185,1.42185,1.41975,1.42015,783700000.0
2009-02-17 05:45:00,1.4201,1.42155,1.41925,1.42085,959300000.0
2009-02-17 06:00:00,1.4209,1.42235,1.4208,1.42185,437200000.0
2009-02-17 06:15:00,1.422,1.4225,1.4211,1.4213,629800000.0
2009-02-17 06:30:00,1.42125,1.42205,1.4204,1.42205,525800000.0
2009-02-17 06:45:00,1.42205,1.423,1.4218,1.42195,445400000.0
2009-02-17 07:00:00,1.42185,1.4226,1.42185,1.42255,284200000.0
2009-02-17 07:15:00,1.42255,1.4228,1.4197,1.4206,667200000.0
2009-02-17 07:30:00,1.4206,1.42135,1.4205,1.4212,384000000.0
2009-02-17 07:45:00,1.4212,1.4213,1.42015,1.42025,567600000.0
2009-02-17 08:00:00,1.42025,1.4218,1.4198,1.4207,825400000.0
2009-02-17 08:15:00,1.42075,1.42145,1.42035,1.421,741200000.0
2009-02-17 08:30:00,1.4211,1.42115,1.41805,1.42075,2802700000.0
2009-02-17 08:45:00,1.42075,1.4211,1.41935,1.4197,2466700000.0
2009-02-17 09:00:00,1.4197,1.42015,1.41805,1.41995,2963200001.0
2009-02-17 09:15:00,1.4199,1.41995,1.4123,1.41345,4714099998.0
2009-02-17 09:30:00,1.41345,1.41625,1.4132,1.41605,4068999998.0
2009-02-17 09:45:00,1.41605,1.41695,1.4142,1.4144,4923100004.0
2009-02-17 10:00:00,1.4143,1.41545,1.41235,1.41405,3807219999.0
2009-02-17 10:15:00,1.4141,1.417,1.41405,1.4154,3292600003.0
2009-02-17 10:30:00,1.41545,1.41625,1.4146,1.4156,3911199998.0
2009-02-17 10:45:00,1.4156,1.4165,1.41385,1.4141,5682749993.0
2009-02-17 11:00:00,1.41415,1.41565,1.41365,1.4148,3586499998.0
2009-02-17 11:15:00,1.41475,1.41685,1.4142,1.41545,6018599992.0
2009-02-17 11:30:00,1.4157,1.4225,1.4157,1.42215,5693400001.0
2009-02-17 11:45:00,1.42215,1.42645,1.4217,1.4248,5263100002.0
2009-02-17 12:00:00,1.4248,1.4311,1.4244,1.4275,6375495996.0
2009-02-17 12:15:00,1.42765,1.429,1.4258,1.4281,4607100000.0
2009-02-17 12:30:00,1.42815,1.42845,1.42525,1.4262,3546799995.0
2009-02-17 12:45:00,1.4262,1.427,1.4233,1.42485,6618599995.0
2009-02-17 13:00:00,1.42485,1.4272,1.42465,1.4257,5030020011.0
2009-02-17 13:15:00,1.4257,1.4273,1.42475,1.427,5151980003.0
2009-02-17 13:30:00,1.427,1.42845,1.42565,1.42595,4993559998.0
2009-02-17 13:45:00,1.4258,1.4264,1.4241,1.42415,5718100003.0
2009-02-17 14:00:00,1.4242,1.42615,1.4242,1.42575,2535080002.0
2009-02-17 14:15:00,1.42575,1.4259,1.4245,1.42525,2439780001.0
2009-02-17 14:30:00,1.4253,1.42545,1.4245,1.42465,4404199996.0
2009-02-17 14:45:00,1.42465,1.4271,1.4245,1.42535,4710780001.0
2009-02-17 15:00:00,1.4253,1.42765,1.42525,1.42725,5349440000.0
2009-02-17 15:15:00,1.4272,1.4278,1.42495,1.425,6445760004.0
2009-02-17 15:30:00,1.4252,1.4273,1.42455,1.42535,4901480003.0
2009-02-17 15:45:00,1.42545,1.4261,1.42295,1.424,4326260002.0
2009-02-17 16:00:00,1.42405,1.4249,1.422,1.423,5233100001.0
2009-02-17 16:15:00,1.423,1.42465,1.42145,1.42335,7075299996.0
2009-02-17 16:30:00,1.42335,1.4245,1.4225,1.4236,7506299994.0
2009-02-17 16:45:00,1.4235,1.42645,1.4224,1.42635,10817699996.0
2009-02-17 17:00:00,1.42635,1.4295,1.4256,1.42615,9819799991.0
2009-02-17 17:15:00,1.4261,1.42645,1.42365,1.4246,9980000000.0
2009-02-17 17:30:00,1.4246,1.4267,1.42395,1.42635,7788599997.0
2009-02-17 17:45:00,1.42615,1.42915,1.425,1.42505,8702799996.0
2009-02-17 18:00:00,1.42525,1.42665,1.4244,1.4244,7291400000.0
2009-02-17 18:15:00,1.42455,1.4253,1.42385,1.4246,5465500001.0
2009-02-17 18:30:00,1.4246,1.4246,1.42245,1.4233,4746690001.0
2009-02-17 18:45:00,1.4233,1.42445,1.42205,1.4222,2264200000.0
2009-02-17 19:00:00,1.42225,1.4235,1.42075,1.42095,2630900000.0
2009-02-17 19:15:00,1.4209,1.4225,1.41905,1.42025,3446900004.0
2009-02-17 19:30:00,1.4202,1.42165,1.41995,1.4214,2136100000.0
2009-02-17 19:45:00,1.4214,1.42275,1.42075,1.42245,2167800001.0
2009-02-17 20:00:00,1.4226,1.42335,1.42035,1.42305,2800800000.0
2009-02-17 20:15:00,1.4231,1.42325,1.4219,1.42275,2361200000.0
2009-02-17 20:30:00,1.42265,1.42515,1.42255,1.42405,2500600000.0
2009-02-17 20:45:00,1.424,1.42595,1.4231,1.42425,3020099999.0
2009-02-17 21:00:00,1.42445,1.42615,1.4232,1.42555,2310799998.0
2009-02-17 21:15:00,1.4256,1.42605,1.42505,1.42515,1289200000.0
2009-02-17 21:30:00,1.42515,1.42685,1.4251,1.42655,3428899999.0
2009-02-17 21:45:00,1.4265,1.4269,1.42525,1.42675,1524600000.0
2009-02-17 22:00:00,1.42675,1.42735,1.42555,1.4266,1686800000.0
2009-02-17 22:15:00,1.4266,1.42665,1.42595,1.42605,2710600000.0
2009-02-17 22:30:00,1.42605,1.4281,1.42535,1.42555,3446000000.0
2009-02-17 22:45:00,1.4256,1.4262,1.42445,1.4249,1760300001.0
2009-02-17 23:00:00,1.4249,1.425,1.42395,1.4245,1202100000.0
2009-02-17 23:15:00,1.4245,1.425,1.424,1.42475,1076399999.0
2009-02-17 23:30:00,1.42475,1.425,1.4237,1.4237,1120800001.0
2009-02-17 23:45:00,1.4237,1.424,1.4234,1.42355,673000000.0
2009-02-18 00:00:00,1.4235,1.424,1.4224,1.42295,919600000.0
2009-02-18 00:15:00,1.42295,1.42315,1.42218,1.42295,683800000.0
2009-02-18 00:30:00,1.42271,1.4234,1.4213,1.42135,833800001.0
2009-02-18 00:45:00,1.42135,1.42385,1.4212,1.42345,492800000.0
2009-02-18 01:00:00,1.4234,1.42355,1.42274,1.42345,657800000.0
2009-02-18 01:15:00,1.42345,1.4237,1.42285,1.42295,522600000.0
2009-02-18 01:30:00,1.4229,1.42335,1.42135,1.423,1179999999.0
2009-02-18 01:45:00,1.42303,1.4237,1.42275,1.42349,678800000.0
2009-02-18 02:00:00,1.4237,1.42545,1.42341,1.42425,992600000.0
2009-02-18 02:15:00,1.42415,1.42525,1.42345,1.42385,786500000.0
2009-02-18 02:30:00,1.42385,1.42575,1.42355,1.42575,706400000.0
2009-02-18 02:45:00,1.42575,1.42585,1.4233,1.4234,898600000.0
2009-02-18 03:00:00,1.4235,1.42525,1.42285,1.42475,1043400001.0
2009-02-18 03:15:00,1.42475,1.42665,1.42465,1.4265,815500000.0
2009-02-18 03:30:00,1.4263,1.4265,1.4247,1.4252,710600000.0
2009-02-18 03:45:00,1.4252,1.426,1.4249,1.4256,1000200000.0
2009-02-18 04:00:00,1.4258,1.42615,1.4255,1.4259,872000000.0
2009-02-18 04:15:00,1.4259,1.42695,1.4252,1.42605,1317699999.0
2009-02-18 04:30:00,1.42605,1.42625,1.4238,1.4248,1320800000.0
2009-02-18 04:45:00,1.4248,1.42525,1.42434,1.42435,1558500001.0
2009-02-18 05:00:00,1.4246,1.425,1.4232,1.4245,1518400001.0
2009-02-18 05:15:00,1.42445,1.42575,1.4243,1.42475,1180600000.0
2009-02-18 05:30:00,1.42475,1.42545,1.4247,1.42485,792000000.0
2009-02-18 05:45:00,1.42475,1.42475,1.42335,1.4241,1270200003.0
2009-02-18 06:00:00,1.42405,1.42425,1.42345,1.42365,646400000.0
2009-02-18 06:15:00,1.42365,1.42495,1.42335,1.42405,1000900000.0
2009-02-18 06:30:00,1.42395,1.42405,1.4233,1.424,910400000.0
2009-02-18 06:45:00,1.42395,1.42405,1.42308,1.42365,655399998.0
2009-02-18 07:00:00,1.42325,1.42362,1.42265,1.42315,1622799998.0
2009-02-18 07:15:00,1.42315,1.42325,1.4225,1.42255,1549800000.0
2009-02-18 07:30:00,1.4227,1.42325,1.4219,1.42315,918800002.0
2009-02-18 07:45:00,1.4232,1.42465,1.42315,1.4237,1278000000.0
2009-02-18 08:00:00,1.4237,1.42395,1.423,1.4236,552000000.0
2009-02-18 08:15:00,1.4237,1.42695,1.4235,1.4253,2087200000.0
2009-02-18 08:30:00,1.4253,1.42835,1.42525,1.42765,2372500005.0
2009-02-18 08:45:00,1.42785,1.42825,1.4269,1.4272,2356800002.0
2009-02-18 09:00:00,1.42715,1.4297,1.4271,1.4291,1810200000.0
2009-02-18 09:15:00,1.4291,1.42935,1.427,1.4289,3014499999.0
2009-02-18 09:30:00,1.42885,1.42995,1.42705,1.42815,4110800004.0
2009-02-18 09:45:00,1.42815,1.42935,1.4271,1.4271,3433099999.0
2009-02-18 10:00:00,1.42705,1.42865,1.4217,1.42365,6702100002.0
2009-02-18 10:15:00,1.4237,1.42415,1.41695,1.4183,5615899993.0
2009-02-18 10:30:00,1.41825,1.4188,1.41445,1.41695,6166499996.0
2009-02-18 10:45:00,1.41675,1.4181,1.41555,1.4167,3269640005.0
2009-02-18 11:00:00,1.4167,1.4177,1.4155,1.4168,2658500000.0
2009-02-18 11:15:00,1.4168,1.417,1.41335,1.4136,3770399999.0
2009-02-18 11:30:00,1.41355,1.4139,1.40925,1.4112,4146899999.0
2009-02-18 11:45:00,1.4112,1.4154,1.40975,1.4152,4304499998.0
2009-02-18 12:00:00,1.4152,1.4163,1.41405,1.41585,2614200002.0
2009-02-18 12:15:00,1.41585,1.41955,1.41585,1.4185,3009899998.0
2009-02-18 12:30:00,1.41845,1.41905,1.41695,1.41695,3508699998.0
2009-02-18 12:45:00,1.41675,1.41755,1.4157,1.41705,6636100004.0
2009-02-18 13:00:00,1.41705,1.4187,1.41515,1.41795,2248499999.0
2009-02-18 13:15:00,1.41795,1.42325,1.4179,1.42175,3814100004.0
2009-02-18 13:30:00,1.42165,1.42225,1.42035,1.4204,5283800001.0
2009-02-18 13:45:00,1.4204,1.42275,1.4203,1.422,4630000003.0
2009-02-18 14:00:00,1.422,1.4223,1.41815,1.4184,3712399997.0
2009-02-18 14:15:00,1.4184,1.4201,1.41805,1.4196,2986499999.0
2009-02-18 14:30:00,1.4196,1.422,1.41865,1.42145,1948900002.0
2009-02-18 14:45:00,1.4214,1.42215,1.41975,1.4217,4140390001.0
2009-02-18 15:00:00,1.42185,1.42415,1.42155,1.42415,4137679999.0
2009-02-18 15:15:00,1.42415,1.4251,1.4224,1.4233,6589300000.0
2009-02-18 15:30:00,1.4233,1.4242,1.4221,1.42275,4653100003.0
2009-02-18 15:45:00,1.4228,1.4238,1.4221,1.42295,5941900001.0
2009-02-18 16:00:00,1.42295,1.42635,1.4227,1.4247,6199200000.0
2009-02-18 16:15:00,1.4247,1.42545,1.4218,1.4219,4320399997.0
2009-02-18 16:30:00,1.42195,1.42235,1.41935,1.4212,8716619999.0
2009-02-18 16:45:00,1.4212,1.4213,1.4185,1.4196,7452600001.0
2009-02-18 17:00:00,1.4195,1.4212,1.41785,1.41855,7552580006.0
2009-02-18 17:15:00,1.4186,1.4208,1.41855,1.4195,5630300001.0
2009-02-18 17:30:00,1.4195,1.42135,1.41875,1.41905,3784979999.0
2009-02-18 17:45:00,1.419,1.4202,1.4181,1.41895,4361419998.0
2009-02-18 18:00:00,1.41895,1.4191,1.41755,1.41835,3695600001.0
2009-02-18 18:15:00,1.4183,1.42405,1.4183,1.4237,4288200007.0
2009-02-18 18:30:00,1.4237,1.4237,1.4213,1.42275,2764800001.0
2009-02-18 18:45:00,1.4227,1.42355,1.42135,1.423,3391300003.0
2009-02-18 19:00:00,1.42305,1.4246,1.4215,1.42375,2050100000.0
2009-02-18 19:15:00,1.4238,1.4241,1.42145,1.42215,3056499999.0
2009-02-18 19:30:00,1.4222,1.4246,1.42215,1.4231,1553100000.0
2009-02-18 19:45:00,1.42315,1.4233,1.4215,1.4217,1655600000.0
2009-02-18 20:00:00,1.42185,1.424,1.4211,1.42375,1295600000.0
2009-02-18 20:15:00,1.4237,1.42395,1.422,1.4224,1262200000.0
2009-02-18 20:30:00,1.42235,1.4233,1.42205,1.4222,1035000000.0
2009-02-18 20:45:00,1.4222,1.4227,1.42185,1.42235,1172900000.0
2009-02-18 21:00:00,1.42235,1.42345,1.42225,1.4223,1481000000.0
2009-02-18 21:15:00,1.4223,1.4225,1.42075,1.4216,1512000000.0
2009-02-18 21:30:00,1.4216,1.422,1.42075,1.42155,1319000000.0
2009-02-18 21:45:00,1.4216,1.4234,1.4214,1.42235,1110200000.0
2009-02-18 22:00:00,1.42225,1.4233,1.42195,1.423,1358800000.0
2009-02-18 22:15:00,1.42305,1.42355,1.42245,1.42305,1381500000.0
2009-02-18 22:30:00,1.423,1.42375,1.42205,1.4231,1448000000.0
2009-02-18 22:45:00,1.4231,1.424,1.42305,1.42345,849000000.0
2009-02-18 23:00:00,1.42345,1.42355,1.421,1.42125,1046900001.0
2009-02-18 23:15:00,1.4212,1.42225,1.4212,1.4217,280000000.0
2009-02-18 23:30:00,1.4217,1.4218,1.421,1.4214,414000000.0
2009-02-18 23:45:00,1.4213,1.4215,1.4207,1.42095,384400000.0
2009-02-19 00:00:00,1.4209,1.42235,1.42045,1.42215,296200000.0
2009-02-19 00:15:00,1.42225,1.42325,1.422,1.4229,412700000.0
2009-02-19 00:30:00,1.4228,1.4235,1.42195,1.42325,237800000.0
2009-02-19 00:45:00,1.42325,1.42395,1.4231,1.4237,187600000.0
2009-02-19 01:00:00,1.42385,1.42425,1.4222,1.4232,517200000.0
2009-02-19 01:15:00,1.423,1.4232,1.4218,1.4221,393100000.0
2009-02-19 01:30:00,1.42218,1.4243,1.42196,1.4243,411300000.0
2009-02-19 01:45:00,1.4242,1.4252,1.4236,1.4247,1061200000.0
2009-02-19 02:00:00,1.4246,1.42505,1.42375,1.42485,775400000.0
2009-02-19 02:15:00,1.4249,1.4258,1.42422,1.42451,579600000.0
2009-02-19 02:30:00,1.42474,1.4261,1.4245,1.42605,536800000.0
2009-02-19 02:45:00,1.42605,1.427,1.4255,1.4265,1289100000.0
2009-02-19 03:00:00,1.42645,1.42715,1.42585,1.4262,553200000.0
2009-02-19 03:15:00,1.42625,1.4273,1.42545,1.4273,752300000.0
2009-02-19 03:30:00,1.4272,1.4273,1.4251,1.42545,657300000.0
2009-02-19 03:45:00,1.4254,1.4257,1.42445,1.4253,704500000.0
2009-02-19 04:00:00,1.4254,1.4269,1.42535,1.42585,638800000.0
2009-02-19 04:15:00,1.42585,1.42705,1.4257,1.42655,531799999.0
2009-02-19 04:30:00,1.4265,1.42805,1.4258,1.42595,1192700000.0
2009-02-19 04:45:00,1.426,1.42655,1.4257,1.4264,660600000.0
2009-02-19 05:00:00,1.4265,1.4273,1.4265,1.4267,357200000.0
2009-02-19 05:15:00,1.42675,1.42805,1.4267,1.4277,583400000.0
2009-02-19 05:30:00,1.42765,1.4277,1.4268,1.42735,834400000.0
2009-02-19 05:45:00,1.4274,1.4279,1.4273,1.42755,335600000.0
2009-02-19 06:00:00,1.42745,1.42765,1.42645,1.42695,1058100000.0
2009-02-19 06:15:00,1.42685,1.4281,1.42665,1.42755,707900000.0
2009-02-19 06:30:00,1.42755,1.4276,1.4252,1.42555,945600000.0
2009-02-19 06:45:00,1.4255,1.4269,1.42535,1.42665,632900000.0
2009-02-19 07:00:00,1.42665,1.42685,1.42545,1.42545,617900000.0
2009-02-19 07:15:00,1.42545,1.4258,1.42375,1.42425,824100000.0
2009-02-19 07:30:00,1.42425,1.4251,1.42415,1.4249,190400000.0
2009-02-19 07:45:00,1.4248,1.42575,1.42475,1.4253,316000000.0
2009-02-19 08:00:00,1.4252,1.4272,1.42445,1.42695,624300000.0
2009-02-19 08:15:00,1.42695,1.4276,1.4261,1.42685,1377820000.0
2009-02-19 08:30:00,1.42685,1.42685,1.42555,1.42595,446200000.0
2009-02-19 08:45:00,1.42595,1.4276,1.42585,1.42685,1320400000.0
2009-02-19 09:00:00,1.4268,1.42725,1.4259,1.427,2121500001.0
2009-02-19 09:15:00,1.427,1.4297,1.42625,1.4297,2857300003.0
2009-02-19 09:30:00,1.4297,1.4323,1.4296,1.4319,4212500004.0
2009-02-19 09:45:00,1.43195,1.434,1.43135,1.43335,2579900000.0
2009-02-19 10:00:00,1.4334,1.4367,1.43335,1.4347,4135860000.0
2009-02-19 10:15:00,1.4347,1.437,1.43365,1.4367,3598100001.0
2009-02-19 10:30:00,1.43675,1.4394,1.4355,1.4357,5508589999.0
2009-02-19 10:45:00,1.4357,1.4385,1.43565,1.43845,4921399998.0
2009-02-19 11:00:00,1.4385,1.4416,1.4376,1.43915,4429790002.0
2009-02-19 11:15:00,1.43925,1.44035,1.43725,1.43805,4603700000.0
2009-02-19 11:30:00,1.4381,1.43945,1.43595,1.4383,5254439999.0
2009-02-19 11:45:00,1.43835,1.4392,1.43465,1.4351,4807600001.0
2009-02-19 12:00:00,1.43475,1.43635,1.4337,1.4345,3841529998.0
2009-02-19 12:15:00,1.4344,1.43755,1.43425,1.4353,4386869999.0
2009-02-19 12:30:00,1.4353,1.43625,1.4347,1.4351,2694500002.0
2009-02-19 12:45:00,1.4351,1.4358,1.43385,1.43565,3539500000.0
2009-02-19 13:00:00,1.43555,1.43965,1.43555,1.4389,4596300007.0
2009-02-19 13:15:00,1.4389,1.4394,1.43655,1.4372,3630399999.0
2009-02-19 13:30:00,1.43725,1.4386,1.43655,1.43805,2507499999.0
2009-02-19 13:45:00,1.43805,1.43985,1.43785,1.4396,2375900000.0
2009-02-19 14:00:00,1.43965,1.44095,1.43815,1.4383,4119699998.0
2009-02-19 14:15:00,1.4383,1.4398,1.4375,1.43855,5027749998.0
2009-02-19 14:30:00,1.43865,1.4401,1.4378,1.4383,3958060002.0
2009-02-19 14:45:00,1.4383,1.44065,1.4372,1.44035,3445900000.0
2009-02-19 15:00:00,1.44035,1.44185,1.439,1.4402,3080400000.0
2009-02-19 15:15:00,1.44005,1.4404,1.43735,1.4376,2986700000.0
2009-02-19 15:30:00,1.4376,1.4407,1.4365,1.43865,4973400002.0
2009-02-19 15:45:00,1.43865,1.4447,1.43825,1.4442,5738102000.0
2009-02-19 16:00:00,1.4442,1.44455,1.4427,1.4441,4888290000.0
2009-02-19 16:15:00,1.44415,1.4442,1.44235,1.44245,5646100002.0
2009-02-19 16:30:00,1.44245,1.44315,1.4401,1.4413,5092600005.0
2009-02-19 16:45:00,1.4412,1.4426,1.4398,1.4407,5301100002.0
2009-02-19 17:00:00,1.44065,1.44085,1.4325,1.43295,4486903999.0
2009-02-19 17:15:00,1.43295,1.43395,1.428,1.4292,5169100000.0
2009-02-19 17:30:00,1.4292,1.42965,1.4272,1.42935,4690204996.0
2009-02-19 17:45:00,1.42935,1.43125,1.42935,1.4311,6198999997.0
2009-02-19 18:00:00,1.431,1.4354,1.43005,1.43475,4864800001.0
2009-02-19 18:15:00,1.4346,1.436,1.43345,1.4347,4595200003.0
2009-02-19 18:30:00,1.43465,1.4349,1.43105,1.43295,4083400000.0
2009-02-19 18:45:00,1.43305,1.4331,1.43025,1.4307,4110100002.0
2009-02-19 19:00:00,1.43065,1.4308,1.42845,1.429,3480700000.0
2009-02-19 19:15:00,1.4291,1.4316,1.429,1.43095,3296800002.0
2009-02-19 19:30:00,1.4309,1.4346,1.4305,1.43165,3350400000.0
2009-02-19 19:45:00,1.43165,1.433,1.4305,1.43265,2514199999.0
2009-02-19 20:00:00,1.43265,1.4327,1.43065,1.4313,3321300000.0
2009-02-19 20:15:00,1.4315,1.4337,1.4313,1.4317,2343500000.0
2009-02-19 20:30:00,1.43165,1.4323,1.4313,1.43145,1571000000.0
2009-02-19 20:45:00,1.43145,1.4327,1.43035,1.4307,2117300000.0
2009-02-19 21:00:00,1.43065,1.4317,1.4305,1.4307,1972800000.0
2009-02-19 21:15:00,1.4307,1.4314,1.43045,1.4308,1654800000.0
2009-02-19 21:30:00,1.4308,1.43145,1.4306,1.4306,978600000.0
2009-02-19 21:45:00,1.4306,1.431,1.4294,1.4303,1823900000.0
2009-02-19 22:00:00,1.4302,1.4311,1.4271,1.42865,2374400000.0
2009-02-19 22:15:00,1.42865,1.43015,1.4282,1.43005,2243100000.0
2009-02-19 22:30:00,1.43,1.4301,1.42785,1.42885,3327900000.0
2009-02-19 22:45:00,1.42895,1.4302,1.4278,1.4278,2434800000.0
2009-02-19 23:00:00,1.42775,1.4288,1.42705,1.4283,1220800000.0
2009-02-19 23:15:00,1.4283,1.42975,1.4281,1.42945,434900000.0
2009-02-19 23:30:00,1.42975,1.43,1.42865,1.4287,1169700000.0
2009-02-19 23:45:00,1.4287,1.4295,1.4284,1.42915,566100000.0
2009-02-20 00:00:00,1.42915,1.42965,1.42735,1.4285,267200000.0
2009-02-20 00:15:00,1.4285,1.42855,1.4267,1.42805,379500000.0
2009-02-20 00:30:00,1.42795,1.4288,1.42765,1.4284,255599999.0
2009-02-20 00:45:00,1.4284,1.42975,1.42825,1.42945,432700000.0
2009-02-20 01:00:00,1.4293,1.42995,1.4287,1.4292,560200000.0
2009-02-20 01:15:00,1.4292,1.42945,1.4275,1.42785,449400000.0
2009-02-20 01:30:00,1.42785,1.4285,1.42705,1.428,483800000.0
2009-02-20 01:45:00,1.428,1.428,1.42605,1.42615,571300000.0
2009-02-20 02:00:00,1.42605,1.4278,1.4251,1.4274,748600000.0
2009-02-20 02:15:00,1.42735,1.42775,1.42685,1.4273,774200000.0
2009-02-20 02:30:00,1.4273,1.42745,1.42515,1.42545,939000000.0
2009-02-20 02:45:00,1.42545,1.42595,1.42245,1.42245,1338812500.0
2009-02-20 03:00:00,1.42245,1.42415,1.42235,1.42395,987000000.0
2009-02-20 03:15:00,1.4239,1.4239,1.4226,1.4236,696600000.0
2009-02-20 03:30:00,1.42345,1.42375,1.4226,1.42265,516200000.0
2009-02-20 03:45:00,1.42265,1.4233,1.42245,1.4227,847100000.0
2009-02-20 04:00:00,1.4226,1.4234,1.42223,1.4231,477400000.0
2009-02-20 04:15:00,1.42305,1.4231,1.42265,1.4227,176600000.0
2009-02-20 04:30:00,1.4227,1.4231,1.4224,1.42305,316400000.0
2009-02-20 04:45:00,1.42305,1.42355,1.42275,1.42275,444200000.0
2009-02-20 05:00:00,1.42305,1.42425,1.42295,1.42395,299700000.0
2009-02-20 05:15:00,1.42405,1.42435,1.42325,1.42385,458000000.0
2009-02-20 05:30:00,1.42385,1.4239,1.4228,1.4231,1246100000.0
2009-02-20 05:45:00,1.4232,1.42365,1.4226,1.42365,742100000.0
2009-02-20 06:00:00,1.42365,1.42365,1.42185,1.4226,1271500000.0
2009-02-20 06:15:00,1.42265,1.42325,1.4212,1.42305,590800000.0
2009-02-20 06:30:00,1.42305,1.42335,1.42075,1.4216,1638500001.0
2009-02-20 06:45:00,1.4216,1.42235,1.42135,1.42135,478000000.0
2009-02-20 07:00:00,1.4213,1.4221,1.42105,1.4215,736300000.0
2009-02-20 07:15:00,1.42145,1.42195,1.4211,1.42135,415200000.0
2009-02-20 07:30:00,1.42145,1.4229,1.4213,1.4221,596499998.0
2009-02-20 07:45:00,1.4221,1.42335,1.4221,1.42285,545400000.0
2009-02-20 08:00:00,1.42295,1.42395,1.4221,1.4238,465500000.0
2009-02-20 08:15:00,1.4238,1.4243,1.4224,1.4239,1121400000.0
2009-02-20 08:30:00,1.4239,1.4239,1.42205,1.42285,1149300000.0
2009-02-20 08:45:00,1.42285,1.4231,1.4216,1.4226,627000000.0
2009-02-20 09:00:00,1.4226,1.4234,1.42025,1.4204,1843999999.0
2009-02-20 09:15:00,1.42045,1.4219,1.41945,1.4218,2226300000.0
2009-02-20 09:30:00,1.42185,1.4221,1.41875,1.4198,3409799999.0
2009-02-20 09:45:00,1.4198,1.4207,1.4193,1.4206,1923450000.0
2009-02-20 10:00:00,1.42055,1.42085,1.41705,1.41785,7112100002.0
2009-02-20 10:15:00,1.4179,1.41825,1.41505,1.4164,7952999994.0
2009-02-20 10:30:00,1.4163,1.42015,1.41535,1.41975,5983399978.0
2009-02-20 10:45:00,1.41975,1.42225,1.41955,1.41955,6774199990.0
2009-02-20 11:00:00,1.41955,1.42195,1.419,1.4213,7513399994.0
2009-02-20 11:15:00,1.4213,1.422,1.42045,1.4215,2977800000.0
2009-02-20 11:30:00,1.4216,1.42805,1.4216,1.4251,3461899999.0
2009-02-20 11:45:00,1.42505,1.42885,1.42495,1.42725,4382100001.0
2009-02-20 12:00:00,1.42735,1.42925,1.42675,1.42675,3330700003.0
2009-02-20 12:15:00,1.42675,1.4272,1.4244,1.4249,3958900000.0
2009-02-20 12:30:00,1.4249,1.42755,1.42485,1.427,3793400002.0
2009-02-20 12:45:00,1.427,1.4294,1.42695,1.42855,5131300003.0
2009-02-20 13:00:00,1.4287,1.4313,1.42805,1.42915,4139500001.0
2009-02-20 13:15:00,1.42915,1.43095,1.4291,1.43005,5492399998.0
2009-02-20 13:30:00,1.42995,1.4318,1.4297,1.43115,3533700002.0
2009-02-20 13:45:00,1.43115,1.432,1.43085,1.4316,3635500002.0
2009-02-20 14:00:00,1.43155,1.4372,1.4312,1.4353,7819099998.0
2009-02-20 14:15:00,1.4352,1.4352,1.43275,1.4347,4588099998.0
2009-02-20 14:30:00,1.4347,1.4357,1.4307,1.4309,6322599992.0
2009-02-20 14:45:00,1.4309,1.4321,1.4308,1.4317,3362000000.0
2009-02-20 15:00:00,1.4317,1.4317,1.42765,1.4293,4790999998.0
2009-02-20 15:15:00,1.4294,1.4298,1.4279,1.42815,2842099998.0
2009-02-20 15:30:00,1.42805,1.4313,1.4275,1.4299,3638199999.0
2009-02-20 15:45:00,1.4299,1.43155,1.4286,1.4291,2881899999.0
2009-02-20 16:00:00,1.42905,1.42905,1.426,1.4266,6326299997.0
2009-02-20 16:15:00,1.42655,1.4273,1.4235,1.42385,5643700000.0
2009-02-20 16:30:00,1.4238,1.42695,1.4238,1.42645,5505700002.0
2009-02-20 16:45:00,1.42625,1.4302,1.4259,1.429,4610400002.0
2009-02-20 17:00:00,1.429,1.4338,1.429,1.4309,4094700000.0
2009-02-20 17:15:00,1.4309,1.43095,1.4275,1.4297,5819699998.0
2009-02-20 17:30:00,1.4297,1.4315,1.4288,1.4308,4425500001.0
2009-02-20 17:45:00,1.4308,1.433,1.4305,1.43195,4284100000.0
2009-02-20 18:00:00,1.43195,1.43225,1.4286,1.42915,2618200000.0
2009-02-20 18:15:00,1.42915,1.4309,1.4282,1.4293,3534399999.0
2009-02-20 18:30:00,1.4293,1.4306,1.42905,1.4296,2857200000.0
2009-02-20 18:45:00,1.4296,1.4331,1.42905,1.433,3850500002.0
2009-02-20 19:00:00,1.4331,1.4482,1.4328,1.441,3139299999.0
2009-02-20 19:15:00,1.44105,1.4446,1.43845,1.4413,2371800000.0
2009-02-20 19:30:00,1.4413,1.44155,1.43505,1.44025,2531400000.0
2009-02-20 19:45:00,1.44025,1.4409,1.4373,1.44005,1653600000.0
2009-02-20 20:00:00,1.44005,1.44435,1.43865,1.43995,1575300000.0
2009-02-20 20:15:00,1.44,1.447,1.4399,1.4435,2528500000.0
2009-02-20 20:30:00,1.4433,1.44465,1.44155,1.44355,1608300000.0
2009-02-20 20:45:00,1.44355,1.4452,1.44145,1.4415,1764400000.0
2009-02-20 21:00:00,1.44145,1.4428,1.44045,1.4427,1891200000.0
2009-02-20 21:15:00,1.4427,1.445,1.4421,1.44435,2181400000.0
2009-02-20 21:30:00,1.44435,1.4446,1.4432,1.44375,1755700000.0
2009-02-20 21:45:00,1.44375,1.4448,1.4435,1.44415,777500000.0
2009-02-20 22:00:00,1.4441,1.44545,1.444,1.44455,890400000.0
2009-02-20 22:15:00,1.44455,1.445,1.44405,1.44445,639600000.0
2009-02-20 22:30:00,1.44445,1.44445,1.4415,1.44225,1027900000.0
2009-02-20 22:45:00,1.44225,1.4427,1.44165,1.4425,1099900000.0
2009-02-20 23:00:00,1.4425,1.44445,1.44235,1.44445,940400000.0
2009-02-20 23:15:00,1.44445,1.44535,1.4438,1.44475,784500000.0
2009-02-20 23:30:00,1.44475,1.44475,1.44335,1.44355,493800000.0
2009-02-20 23:45:00,1.44355,1.4436,1.4419,1.443,1100200000.0
2009-02-23 00:00:00,1.4397,1.44179,1.43955,1.4403,1366200000.0
2009-02-23 00:15:00,1.44045,1.44095,1.4396,1.43979,1614600000.0
2009-02-23 00:30:00,1.43978,1.44,1.43907,1.43907,1863000000.0
2009-02-23 00:45:00,1.43924,1.43924,1.43747,1.43749,1863000000.0
2009-02-23 01:00:00,1.43745,1.4385,1.4364,1.43805,1863000000.0
2009-02-23 01:15:00,1.4381,1.44014,1.43777,1.43943,1863000000.0
2009-02-23 01:30:00,1.43947,1.43963,1.43705,1.4373,1614600000.0
2009-02-23 01:45:00,1.43727,1.43813,1.43652,1.4371,1863000000.0
2009-02-23 02:00:00,1.43715,1.43855,1.4363,1.4378,522000000.0
2009-02-23 02:15:00,1.4378,1.4403,1.4376,1.43935,651500000.0
2009-02-23 02:30:00,1.43935,1.43965,1.4368,1.43705,822500000.0
2009-02-23 02:45:00,1.43695,1.4381,1.43645,1.4371,662700000.0
2009-02-23 03:00:00,1.4371,1.43805,1.437,1.4376,418800000.0
2009-02-23 03:15:00,1.4376,1.4419,1.4375,1.4415,782800000.0
2009-02-23 03:30:00,1.44165,1.4475,1.4413,1.4469,841500000.0
2009-02-23 03:45:00,1.447,1.4534,1.44645,1.451,1973300000.0
2009-02-23 04:00:00,1.451,1.45165,1.4491,1.44985,1105200000.0
2009-02-23 04:15:00,1.44985,1.455,1.44985,1.45345,1847500000.0
2009-02-23 04:30:00,1.4535,1.45435,1.4519,1.4523,2239600000.0
2009-02-23 04:45:00,1.45215,1.45425,1.45125,1.45385,1126000000.0
2009-02-23 05:00:00,1.45395,1.45395,1.45145,1.45185,880500000.0
2009-02-23 05:15:00,1.45185,1.4526,1.4514,1.4522,1133600000.0
2009-02-23 05:30:00,1.45235,1.4533,1.4519,1.45215,631200000.0
2009-02-23 05:45:00,1.45225,1.45275,1.4517,1.45245,546200000.0
2009-02-23 06:00:00,1.4525,1.45335,1.45205,1.453,505800000.0
2009-02-23 06:15:00,1.4531,1.4547,1.45275,1.4541,613600000.0
2009-02-23 06:30:00,1.45405,1.45405,1.45215,1.45225,648600000.0
2009-02-23 06:45:00,1.45245,1.4532,1.45185,1.45275,524800000.0
2009-02-23 07:00:00,1.4527,1.4527,1.4519,1.45255,432300000.0
2009-02-23 07:15:00,1.4525,1.45375,1.44755,1.44835,1590700000.0
2009-02-23 07:30:00,1.4483,1.45135,1.44805,1.45045,516200000.0
2009-02-23 07:45:00,1.4504,1.45165,1.45035,1.4515,554000000.0
2009-02-23 08:00:00,1.45145,1.45215,1.4505,1.4511,543500000.0
2009-02-23 08:15:00,1.45115,1.45385,1.45085,1.4535,979100000.0
2009-02-23 08:30:00,1.45345,1.455,1.45315,1.454,1159600000.0
2009-02-23 08:45:00,1.45385,1.45525,1.45385,1.4551,2147800001.0
2009-02-23 09:00:00,1.4551,1.45815,1.4551,1.45705,3659999998.0
2009-02-23 09:15:00,1.45705,1.4598,1.45705,1.45935,3752000001.0
2009-02-23 09:30:00,1.45935,1.45955,1.45565,1.45645,6931899987.0
2009-02-23 09:45:00,1.45635,1.4576,1.4558,1.45675,3617300006.0
2009-02-23 10:00:00,1.45675,1.45675,1.45145,1.45235,6886499995.0
2009-02-23 10:15:00,1.4524,1.4552,1.45105,1.45445,8136000020.0
2009-02-23 10:30:00,1.45445,1.45535,1.45215,1.45375,6184400004.0
2009-02-23 10:45:00,1.4538,1.45445,1.452,1.4526,6997800008.0
2009-02-23 11:00:00,1.4526,1.45315,1.45005,1.45255,6202799993.0
2009-02-23 11:15:00,1.45255,1.4544,1.4506,1.4533,7336000000.0
2009-02-23 11:30:00,1.4533,1.45495,1.45205,1.45455,7171599993.0
2009-02-23 11:45:00,1.45455,1.45595,1.45395,1.4556,7184649992.0
2009-02-23 12:00:00,1.4556,1.46315,1.4554,1.4621,9171371992.0
2009-02-23 12:15:00,1.46185,1.46525,1.46085,1.46395,10762099986.0
2009-02-23 12:30:00,1.46395,1.4646,1.46205,1.46345,8715100010.0
2009-02-23 12:45:00,1.46345,1.46385,1.4607,1.46125,8613399979.0
2009-02-23 13:00:00,1.4613,1.46145,1.4584,1.4603,7065699997.0
2009-02-23 13:15:00,1.4603,1.4623,1.46005,1.46205,4932219999.0
2009-02-23 13:30:00,1.46205,1.46595,1.46195,1.4643,5758199999.0
2009-02-23 13:45:00,1.4643,1.46605,1.46255,1.463,5920900001.0
2009-02-23 14:00:00,1.46305,1.4656,1.46285,1.46355,5459300004.0
2009-02-23 14:15:00,1.46355,1.46405,1.46225,1.4628,3483900004.0
2009-02-23 14:30:00,1.46285,1.4635,1.4593,1.4613,6788500009.0
2009-02-23 14:45:00,1.4613,1.46245,1.45545,1.45815,7953399994.0
2009-02-23 15:00:00,1.4582,1.45925,1.4571,1.4575,5362100001.0
2009-02-23 15:15:00,1.45745,1.46045,1.45735,1.4592,6401800000.0
2009-02-23 15:30:00,1.45945,1.4596,1.4574,1.4583,7225800009.0
2009-02-23 15:45:00,1.4584,1.4627,1.4584,1.46255,7053899999.0
2009-02-23 16:00:00,1.4625,1.46265,1.46005,1.4601,6453300007.0
2009-02-23 16:15:00,1.4601,1.4608,1.45725,1.4586,6633099993.0
2009-02-23 16:30:00,1.45855,1.4608,1.45745,1.459,6599000002.0
2009-02-23 16:45:00,1.459,1.45975,1.4567,1.4569,5640200001.0
2009-02-23 17:00:00,1.4569,1.4574,1.45345,1.45555,8303200015.0
2009-02-23 17:15:00,1.45555,1.4568,1.455,1.45655,8614300006.0
2009-02-23 17:30:00,1.45655,1.45695,1.4532,1.45455,8447000000.0
2009-02-23 17:45:00,1.45455,1.4578,1.45415,1.4556,4228399997.0
2009-02-23 18:00:00,1.4556,1.4566,1.455,1.4559,5598499995.0
2009-02-23 18:15:00,1.4559,1.45665,1.4549,1.45565,6426400001.0
2009-02-23 18:30:00,1.45565,1.45565,1.45245,1.453,3926000001.0
2009-02-23 18:45:00,1.4529,1.45555,1.45235,1.4548,3490500000.0
2009-02-23 19:00:00,1.4548,1.4577,1.45465,1.4572,2132200000.0
2009-02-23 19:15:00,1.45715,1.4574,1.4545,1.4545,2331300000.0
2009-02-23 19:30:00,1.45445,1.4546,1.4509,1.452,1648099999.0
2009-02-23 19:45:00,1.452,1.45205,1.4507,1.45135,1943700000.0
2009-02-23 20:00:00,1.45135,1.45365,1.45115,1.45365,2122800000.0
2009-02-23 20:15:00,1.4537,1.45375,1.44995,1.4514,2024100000.0
2009-02-23 20:30:00,1.4514,1.45235,1.4507,1.45195,2681000000.0
2009-02-23 20:45:00,1.45195,1.45225,1.44955,1.4505,1974199999.0
2009-02-23 21:00:00,1.4505,1.45075,1.4466,1.4479,1860500000.0
2009-02-23 21:15:00,1.4479,1.4512,1.4479,1.4511,2180600000.0
2009-02-23 21:30:00,1.4511,1.45125,1.4487,1.44935,2118900000.0
2009-02-23 21:45:00,1.44935,1.45005,1.4481,1.4486,2068000001.0
2009-02-23 22:00:00,1.4486,1.45,1.44725,1.44935,1164100000.0
2009-02-23 22:15:00,1.4494,1.44995,1.44825,1.4486,1092300000.0
2009-02-23 22:30:00,1.4486,1.44915,1.4485,1.4487,950900000.0
2009-02-23 22:45:00,1.44875,1.4488,1.44705,1.4481,1716300000.0
2009-02-23 23:00:00,1.4481,1.4488,1.4475,1.4487,898199999.0
2009-02-23 23:15:00,1.4486,1.44895,1.44755,1.448,1138300000.0
2009-02-23 23:30:00,1.448,1.4483,1.447,1.4473,717200000.0
2009-02-23 23:45:00,1.4474,1.449,1.44625,1.4485,660000000.0
2009-02-24 00:00:00,1.4486,1.4499,1.44845,1.44895,435400000.0
2009-02-24 00:15:00,1.4487,1.4508,1.4486,1.45025,481900000.0
2009-02-24 00:30:00,1.4503,1.4503,1.44665,1.44845,938000001.0
2009-02-24 00:45:00,1.44865,1.44955,1.4484,1.4495,273200000.0
2009-02-24 01:00:00,1.4494,1.44955,1.44904,1.44945,435400000.0
2009-02-24 01:15:00,1.4494,1.44945,1.44835,1.44895,254300000.0
2009-02-24 01:30:00,1.44895,1.4491,1.44785,1.4491,210000000.0
2009-02-24 01:45:00,1.449,1.4492,1.44495,1.44525,790000000.0
2009-02-24 02:00:00,1.44525,1.44765,1.4449,1.4462,1406700000.0
2009-02-24 02:15:00,1.4462,1.4465,1.44525,1.44555,917100000.0
2009-02-24 02:30:00,1.44555,1.44745,1.4455,1.4469,501800000.0
2009-02-24 02:45:00,1.44695,1.44885,1.44645,1.4488,960899999.0
2009-02-24 03:00:00,1.4488,1.45325,1.4478,1.45325,1177699999.0
2009-02-24 03:15:00,1.45305,1.4549,1.4515,1.45425,1042000000.0
2009-02-24 03:30:00,1.45425,1.4551,1.45365,1.45505,660600000.0
2009-02-24 03:45:00,1.455,1.45625,1.4548,1.4551,625700000.0
2009-02-24 04:00:00,1.455,1.4551,1.45365,1.45425,1082100000.0
2009-02-24 04:15:00,1.45425,1.4549,1.4542,1.4547,275000000.0
2009-02-24 04:30:00,1.4546,1.45485,1.45365,1.4539,557800000.0
2009-02-24 04:45:00,1.45395,1.45405,1.4518,1.4529,825000000.0
2009-02-24 05:00:00,1.4529,1.4563,1.4528,1.45515,1176100000.0
2009-02-24 05:15:00,1.45515,1.45635,1.4544,1.45595,813100000.0
2009-02-24 05:30:00,1.4561,1.4565,1.4546,1.4548,891700000.0
2009-02-24 05:45:00,1.4548,1.45645,1.45475,1.4552,773800000.0
2009-02-24 06:00:00,1.4552,1.45625,1.4552,1.45615,858700000.0
2009-02-24 06:15:00,1.45615,1.45775,1.4561,1.4573,812400000.0
2009-02-24 06:30:00,1.4573,1.4574,1.455,1.4552,686300000.0
2009-02-24 06:45:00,1.4551,1.45575,1.45395,1.4557,727199999.0
2009-02-24 07:00:00,1.45565,1.4576,1.45485,1.45745,705000000.0
2009-02-24 07:15:00,1.4574,1.45745,1.45605,1.45675,588200000.0
2009-02-24 07:30:00,1.4569,1.45715,1.4561,1.457,502200000.0
2009-02-24 07:45:00,1.457,1.45765,1.45625,1.45625,535800000.0
2009-02-24 08:00:00,1.45635,1.4568,1.45445,1.4548,1011600000.0
2009-02-24 08:15:00,1.45475,1.4566,1.4544,1.4565,631900000.0
2009-02-24 08:30:00,1.4565,1.45695,1.45255,1.45355,1671500000.0
2009-02-24 08:45:00,1.4536,1.4541,1.4484,1.4484,1381900000.0
2009-02-24 09:00:00,1.4484,1.4532,1.44715,1.4529,2562899997.0
2009-02-24 09:15:00,1.4528,1.4539,1.4519,1.4534,3880700001.0
2009-02-24 09:30:00,1.4534,1.45435,1.45215,1.45355,3990499997.0
2009-02-24 09:45:00,1.45355,1.45375,1.4513,1.4526,3608900000.0
2009-02-24 10:00:00,1.45255,1.45555,1.45245,1.45315,5794299995.0
2009-02-24 10:15:00,1.45315,1.45315,1.44935,1.45015,6315699997.0
2009-02-24 10:30:00,1.45015,1.4529,1.4497,1.45065,6061100000.0
2009-02-24 10:45:00,1.4508,1.4516,1.4491,1.451,5518800000.0
2009-02-24 11:00:00,1.45105,1.45305,1.4499,1.45205,6443699996.0
2009-02-24 11:15:00,1.45205,1.4538,1.44835,1.44865,10487999992.0
2009-02-24 11:30:00,1.44865,1.4517,1.447,1.4512,10534295998.0
2009-02-24 11:45:00,1.45115,1.4529,1.4494,1.4494,8826700003.0
2009-02-24 12:00:00,1.44935,1.45355,1.44915,1.45205,6849000003.0
2009-02-24 12:15:00,1.4521,1.45255,1.4506,1.4523,3562400001.0
2009-02-24 12:30:00,1.45235,1.45405,1.4507,1.45275,5521400007.0
2009-02-24 12:45:00,1.45275,1.45505,1.4524,1.45465,6467600000.0
2009-02-24 13:00:00,1.45465,1.4579,1.45405,1.4542,7223299995.0
2009-02-24 13:15:00,1.45425,1.45495,1.45385,1.45445,1949100000.0
2009-02-24 13:30:00,1.45445,1.45445,1.4524,1.4538,3330800000.0
2009-02-24 13:45:00,1.4538,1.454,1.4521,1.4521,3470599994.0
2009-02-24 14:00:00,1.4521,1.45435,1.45195,1.45415,4077000001.0
2009-02-24 14:15:00,1.45415,1.45625,1.4529,1.4555,7008300001.0
2009-02-24 14:30:00,1.45555,1.45565,1.4525,1.45285,7200600001.0
2009-02-24 14:45:00,1.45285,1.45285,1.45105,1.4515,5777599999.0
2009-02-24 15:00:00,1.45155,1.45315,1.44995,1.4507,5229100006.0
2009-02-24 15:15:00,1.45075,1.4515,1.4492,1.44965,3972500003.0
2009-02-24 15:30:00,1.44965,1.45,1.4483,1.4488,5057600002.0
2009-02-24 15:45:00,1.4488,1.4489,1.44525,1.44715,5022300002.0
2009-02-24 16:00:00,1.44715,1.45075,1.4466,1.4494,6073599998.0
2009-02-24 16:15:00,1.44945,1.45035,1.4439,1.4442,7348000000.0
2009-02-24 16:30:00,1.4442,1.44425,1.44115,1.4432,5124045805.0
2009-02-24 16:45:00,1.44325,1.4439,1.44175,1.44215,5015499997.0
2009-02-24 17:00:00,1.4422,1.44325,1.4397,1.4401,4886286946.0
2009-02-24 17:15:00,1.4403,1.44085,1.4375,1.44085,4877200000.0
2009-02-24 17:30:00,1.44085,1.442,1.4394,1.44065,5031886948.0
2009-02-24 17:45:00,1.44055,1.44525,1.44055,1.44215,8567427802.0
2009-02-24 18:00:00,1.44215,1.4431,1.44035,1.4412,7644699999.0
2009-02-24 18:15:00,1.44115,1.445,1.4409,1.44385,6224700000.0
2009-02-24 18:30:00,1.44375,1.444,1.44225,1.4434,5379100002.0
2009-02-24 18:45:00,1.44345,1.4435,1.4402,1.4405,3153600000.0
2009-02-24 19:00:00,1.4406,1.4419,1.4384,1.4388,2709200000.0
2009-02-24 19:15:00,1.4389,1.4401,1.4378,1.4397,2329000000.0
2009-02-24 19:30:00,1.43975,1.44195,1.43935,1.44185,1630600000.0
2009-02-24 19:45:00,1.44185,1.44235,1.4399,1.43995,1763347798.0
2009-02-24 20:00:00,1.43995,1.4405,1.43905,1.43995,1221800000.0
2009-02-24 20:15:00,1.43995,1.44375,1.43955,1.44325,2044300000.0
2009-02-24 20:30:00,1.44325,1.4471,1.4431,1.44575,2673800001.0
2009-02-24 20:45:00,1.4458,1.44895,1.44385,1.448,2648936949.0
2009-02-24 21:00:00,1.44805,1.44985,1.4473,1.4483,2376886949.0
2009-02-24 21:15:00,1.44835,1.45125,1.44825,1.4506,2431700000.0
2009-02-24 21:30:00,1.4506,1.4513,1.44955,1.45,1983400000.0
2009-02-24 21:45:00,1.45005,1.4502,1.4485,1.44905,1610600000.0
2009-02-24 22:00:00,1.44905,1.4494,1.4474,1.4491,1394100000.0
2009-02-24 22:15:00,1.4491,1.4497,1.44745,1.4476,2197200000.0
2009-02-24 22:30:00,1.44755,1.4486,1.447,1.44835,1617200000.0
2009-02-24 22:45:00,1.4484,1.4491,1.44835,1.4485,818300001.0
2009-02-24 23:00:00,1.44855,1.44865,1.44715,1.4475,888000000.0
2009-02-24 23:15:00,1.44755,1.44775,1.44699,1.4475,371200000.0
2009-02-24 23:30:00,1.4475,1.44775,1.44712,1.4476,394600000.0
2009-02-24 23:45:00,1.4475,1.44815,1.44745,1.4479,222600000.0
2009-02-25 00:00:00,1.44795,1.44855,1.44735,1.44825,539800000.0
2009-02-25 00:15:00,1.44825,1.45203,1.44815,1.45055,706800000.0
2009-02-25 00:30:00,1.45055,1.4515,1.44955,1.45015,632886949.0
2009-02-25 00:45:00,1.45035,1.45255,1.45,1.45235,429600000.0
2009-02-25 01:00:00,1.45235,1.45255,1.45173,1.45178,425000000.0
2009-02-25 01:15:00,1.45178,1.45265,1.45174,1.45245,337400000.0
2009-02-25 01:30:00,1.45245,1.4535,1.45135,1.45155,1076400000.0
2009-02-25 01:45:00,1.45155,1.453,1.4513,1.4523,395000000.0
2009-02-25 02:00:00,1.4521,1.4525,1.45055,1.4509,500986949.0
2009-02-25 02:15:00,1.4509,1.4514,1.4506,1.4514,344600000.0
2009-02-25 02:30:00,1.45145,1.4536,1.4514,1.4535,487200000.0
2009-02-25 02:45:00,1.45355,1.4542,1.452,1.45215,866700000.0
2009-02-25 03:00:00,1.45215,1.4536,1.45175,1.4532,524500000.0
2009-02-25 03:15:00,1.45315,1.4533,1.45145,1.45225,688500000.0
2009-02-25 03:30:00,1.4523,1.45425,1.45205,1.45355,741273898.0
2009-02-25 03:45:00,1.45355,1.45355,1.4516,1.452,544100000.0
2009-02-25 04:00:00,1.45205,1.45305,1.452,1.453,422000000.0
2009-02-25 04:15:00,1.453,1.4541,1.45265,1.4534,523100000.0
2009-02-25 04:30:00,1.4534,1.4539,1.45265,1.45365,551200000.0
2009-02-25 04:45:00,1.45365,1.45535,1.4534,1.4551,1016600000.0
2009-02-25 05:00:00,1.4552,1.4558,1.4522,1.453,1547200000.0
2009-02-25 05:15:00,1.45305,1.45455,1.45265,1.4536,719600000.0
2009-02-25 05:30:00,1.4536,1.4546,1.4531,1.4536,618300000.0
2009-02-25 05:45:00,1.4536,1.4536,1.45045,1.4506,1437700000.0
2009-02-25 06:00:00,1.45055,1.451,1.4499,1.45065,1522439285.0
2009-02-25 06:15:00,1.45065,1.4515,1.45005,1.4515,691000000.0
2009-02-25 06:30:00,1.45155,1.45315,1.4514,1.45225,1363845184.0
2009-02-25 06:45:00,1.45225,1.455,1.45195,1.4536,1292500000.0
2009-02-25 07:00:00,1.45365,1.45405,1.45225,1.45365,1115520432.0
2009-02-25 07:15:00,1.45355,1.45355,1.45165,1.4526,566100000.0
2009-02-25 07:30:00,1.4526,1.4534,1.45205,1.45305,1366651080.0
2009-02-25 07:45:00,1.45305,1.45385,1.45305,1.4532,268340864.0
2009-02-25 08:00:00,1.45325,1.4546,1.45325,1.45365,768673898.0
2009-02-25 08:15:00,1.4536,1.45395,1.4526,1.4529,844500000.0
2009-02-25 08:30:00,1.45295,1.4537,1.4527,1.4531,864820432.0
2009-02-25 08:45:00,1.4531,1.45425,1.452,1.45375,1370800000.0
2009-02-25 09:00:00,1.45375,1.4543,1.4526,1.45365,1172400000.0
2009-02-25 09:15:00,1.4537,1.45575,1.4537,1.4557,1713000000.0
2009-02-25 09:30:00,1.4557,1.4557,1.45295,1.4531,2619086948.0
2009-02-25 09:45:00,1.4533,1.4559,1.45325,1.45565,3351963456.0
2009-02-25 10:00:00,1.45565,1.4606,1.4556,1.45815,4831548249.0
2009-02-25 10:15:00,1.45815,1.4588,1.4575,1.4584,3669818493.0
2009-02-25 10:30:00,1.4584,1.45965,1.45515,1.4563,3284681728.0
2009-02-25 10:45:00,1.4563,1.45835,1.45595,1.45715,3215299999.0
2009-02-25 11:00:00,1.45735,1.458,1.455,1.45585,4121000002.0
2009-02-25 11:15:00,1.45575,1.458,1.45575,1.45665,3428886511.0
2009-02-25 11:30:00,1.45665,1.45935,1.45075,1.4518,3760700005.0
2009-02-25 11:45:00,1.45185,1.4524,1.44875,1.44975,4101799999.0
2009-02-25 12:00:00,1.4497,1.4515,1.44915,1.45015,3920500000.0
2009-02-25 12:15:00,1.45015,1.45085,1.44745,1.44855,5056519999.0
2009-02-25 12:30:00,1.4486,1.4492,1.44725,1.44745,3842799999.0
2009-02-25 12:45:00,1.44755,1.4485,1.447,1.44735,3377400002.0
2009-02-25 13:00:00,1.4472,1.44815,1.44585,1.4461,4065028003.0
2009-02-25 13:15:00,1.44605,1.44735,1.4458,1.44655,5479100001.0
2009-02-25 13:30:00,1.44655,1.44655,1.4419,1.44225,5510947999.0
2009-02-25 13:45:00,1.44225,1.44225,1.43625,1.43715,6314750000.0
2009-02-25 14:00:00,1.4372,1.43865,1.43685,1.4382,5634370002.0
2009-02-25 14:15:00,1.43815,1.441,1.43795,1.4388,6689499993.0
2009-02-25 14:30:00,1.43895,1.43925,1.437,1.4381,5336800001.0
2009-02-25 14:45:00,1.43805,1.439,1.4378,1.43805,5291099999.0
2009-02-25 15:00:00,1.43805,1.4405,1.43775,1.44035,5054300001.0
2009-02-25 15:15:00,1.4404,1.44235,1.43965,1.44205,3378900001.0
2009-02-25 15:30:00,1.44205,1.4423,1.44025,1.4404,4006900000.0
2009-02-25 15:45:00,1.4404,1.4405,1.4379,1.43815,6086600002.0
2009-02-25 16:00:00,1.43815,1.43845,1.43295,1.43385,6424198806.0
2009-02-25 16:15:00,1.43385,1.43405,1.4294,1.431,7208798804.0
2009-02-25 16:30:00,1.43095,1.4325,1.4303,1.4317,5853869403.0
2009-02-25 16:45:00,1.4317,1.43295,1.4314,1.43185,4268749402.0
2009-02-25 17:00:00,1.4321,1.43215,1.42535,1.42705,5824249399.0
2009-02-25 17:15:00,1.4269,1.4285,1.42535,1.42825,5183149401.0
2009-02-25 17:30:00,1.42825,1.4298,1.42695,1.4292,6835000002.0
2009-02-25 17:45:00,1.42915,1.4294,1.4231,1.4237,6981748199.0
2009-02-25 18:00:00,1.4237,1.4277,1.4236,1.42685,5008398795.0
2009-02-25 18:15:00,1.42685,1.42775,1.4262,1.42665,4290300000.0
2009-02-25 18:30:00,1.42665,1.427,1.4253,1.42695,4389700001.0
2009-02-25 18:45:00,1.4269,1.4279,1.4257,1.4262,6524177090.0
2009-02-25 19:00:00,1.4262,1.4286,1.42605,1.42825,3421300001.0
2009-02-25 19:15:00,1.42825,1.4292,1.4264,1.4265,1952697596.0
2009-02-25 19:30:00,1.4265,1.42675,1.4184,1.4197,3063597596.0
2009-02-25 19:45:00,1.4197,1.42295,1.41935,1.42175,2355400000.0
2009-02-25 20:00:00,1.42175,1.42395,1.42175,1.4227,1851864759.0
2009-02-25 20:15:00,1.42265,1.42265,1.41945,1.4199,1906647596.0
2009-02-25 20:30:00,1.4199,1.42035,1.41735,1.4201,1923398798.0
2009-02-25 20:45:00,1.4201,1.42285,1.4201,1.42115,1789098798.0
2009-02-25 21:00:00,1.42115,1.42185,1.4178,1.4187,1963498798.0
2009-02-25 21:15:00,1.41865,1.4213,1.41835,1.42055,1888249400.0
2009-02-25 21:30:00,1.4206,1.42095,1.41945,1.4204,1570726995.0
2009-02-25 21:45:00,1.4204,1.4216,1.4193,1.41945,1987846995.0
2009-02-25 22:00:00,1.41945,1.4221,1.41935,1.42135,2011799999.0
2009-02-25 22:15:00,1.42135,1.4245,1.4213,1.42395,1199700000.0
2009-02-25 22:30:00,1.42395,1.42395,1.4225,1.4225,1151100000.0
2009-02-25 22:45:00,1.4225,1.42285,1.41975,1.41995,1556999999.0
2009-02-25 23:00:00,1.4198,1.4198,1.41795,1.4182,1080848198.0
2009-02-25 23:15:00,1.41825,1.4199,1.41825,1.4192,453100000.0
2009-02-25 23:30:00,1.4193,1.42065,1.41905,1.4201,599500000.0
2009-02-25 23:45:00,1.4201,1.4208,1.4192,1.41925,633400000.0
2009-02-26 00:00:00,1.4193,1.42285,1.4193,1.42135,502100000.0
2009-02-26 00:15:00,1.4214,1.42205,1.4214,1.4215,487200000.0
2009-02-26 00:30:00,1.4215,1.42165,1.42025,1.42075,273200000.0
2009-02-26 00:45:00,1.42075,1.421,1.42013,1.4209,323599998.0
2009-02-26 01:00:00,1.4209,1.4218,1.42015,1.4205,463200000.0
2009-02-26 01:15:00,1.4205,1.42165,1.4205,1.4216,238800000.0
2009-02-26 01:30:00,1.4216,1.4225,1.4216,1.4222,222000000.0
2009-02-26 01:45:00,1.4222,1.4222,1.42125,1.42125,387700000.0
2009-02-26 02:00:00,1.42125,1.4225,1.42075,1.42205,350200000.0
2009-02-26 02:15:00,1.422,1.4234,1.42135,1.423,413200000.0
2009-02-26 02:30:00,1.4232,1.42625,1.42305,1.42585,746800001.0
2009-02-26 02:45:00,1.4259,1.4265,1.4249,1.42525,666800000.0
2009-02-26 03:00:00,1.42525,1.42845,1.42525,1.42835,379500000.0
2009-02-26 03:15:00,1.4284,1.4292,1.42805,1.4286,702159999.0
2009-02-26 03:30:00,1.4287,1.4287,1.4268,1.427,1145899997.0
2009-02-26 03:45:00,1.42705,1.42855,1.4269,1.4273,632000000.0
2009-02-26 04:00:00,1.4274,1.4275,1.4252,1.4255,849560001.0
2009-02-26 04:15:00,1.4256,1.42655,1.4247,1.4264,1381200000.0
2009-02-26 04:30:00,1.42635,1.4267,1.4255,1.42625,1006760000.0
2009-02-26 04:45:00,1.42625,1.42635,1.4255,1.42578,534700000.0
2009-02-26 05:00:00,1.42595,1.42655,1.4242,1.42515,803500000.0
2009-02-26 05:15:00,1.42515,1.4261,1.4251,1.42555,697400000.0
2009-02-26 05:30:00,1.42565,1.42565,1.4247,1.42525,393600000.0
2009-02-26 05:45:00,1.4253,1.42615,1.42505,1.42565,408200000.0
2009-02-26 06:00:00,1.4256,1.4263,1.4256,1.42615,194600000.0
2009-02-26 06:15:00,1.42615,1.42645,1.42595,1.4261,598600000.0
2009-02-26 06:30:00,1.4261,1.4263,1.4252,1.4253,265200000.0
2009-02-26 06:45:00,1.42512,1.42605,1.4243,1.42435,426300000.0
2009-02-26 07:00:00,1.4243,1.425,1.42315,1.42365,904500000.0
2009-02-26 07:15:00,1.42365,1.4241,1.42295,1.42335,1017900000.0
2009-02-26 07:30:00,1.4234,1.4236,1.42301,1.4234,443400000.0
2009-02-26 07:45:00,1.4234,1.4238,1.42298,1.4231,601800000.0
2009-02-26 08:00:00,1.4231,1.42405,1.4212,1.42135,975700000.0
2009-02-26 08:15:00,1.42135,1.4234,1.41975,1.4206,809700000.0
2009-02-26 08:30:00,1.4207,1.42115,1.41885,1.42045,1260000000.0
2009-02-26 08:45:00,1.4204,1.42245,1.41965,1.4222,973200000.0
2009-02-26 09:00:00,1.42195,1.4245,1.42085,1.42335,1368660000.0
2009-02-26 09:15:00,1.42335,1.4235,1.42005,1.42045,1850660000.0
2009-02-26 09:30:00,1.42045,1.4209,1.41605,1.4178,2991600001.0
2009-02-26 09:45:00,1.4178,1.4197,1.41625,1.41655,2498500000.0
2009-02-26 10:00:00,1.41665,1.4214,1.41655,1.42125,5120200001.0
2009-02-26 10:15:00,1.4212,1.42225,1.41955,1.4216,5953699999.0
2009-02-26 10:30:00,1.42155,1.42175,1.41885,1.4202,4403959999.0
2009-02-26 10:45:00,1.42045,1.4265,1.42045,1.4243,3786081908.0
2009-02-26 11:00:00,1.4243,1.42485,1.422,1.422,4423289999.0
2009-02-26 11:15:00,1.4219,1.42345,1.4198,1.42315,4485599999.0
2009-02-26 11:30:00,1.42325,1.4273,1.423,1.4273,4900300002.0
2009-02-26 11:45:00,1.42715,1.4276,1.4256,1.4272,4856974999.0
2009-02-26 12:00:00,1.4272,1.42895,1.42715,1.42775,2850350000.0
2009-02-26 12:15:00,1.42775,1.4287,1.4247,1.42525,3311840000.0
2009-02-26 12:30:00,1.42525,1.4256,1.4232,1.42395,3357949999.0
2009-02-26 12:45:00,1.424,1.4271,1.42375,1.42645,3199250000.0
2009-02-26 13:00:00,1.4265,1.42745,1.4253,1.42545,3214680000.0
2009-02-26 13:15:00,1.42545,1.4261,1.4247,1.42535,2101800001.0
2009-02-26 13:30:00,1.42535,1.4269,1.4236,1.42425,2487200000.0
2009-02-26 13:45:00,1.42445,1.42625,1.4236,1.4256,3042130000.0
2009-02-26 14:00:00,1.4256,1.42755,1.42555,1.427,2286460000.0
2009-02-26 14:15:00,1.42695,1.4274,1.426,1.4267,2536900005.0
2009-02-26 14:30:00,1.42675,1.432,1.42645,1.4318,3106059998.0
2009-02-26 14:45:00,1.4319,1.43455,1.4311,1.43405,4022870001.0
2009-02-26 15:00:00,1.43405,1.4366,1.43395,1.43415,3821419998.0
2009-02-26 15:15:00,1.43405,1.4352,1.43325,1.43445,3076970000.0
2009-02-26 15:30:00,1.43445,1.43475,1.43105,1.43395,4570719999.0
2009-02-26 15:45:00,1.43395,1.4371,1.4333,1.43575,3445830001.0
2009-02-26 16:00:00,1.43575,1.4384,1.43395,1.43805,3932939997.0
2009-02-26 16:15:00,1.43805,1.4383,1.43515,1.43545,4215000002.0
2009-02-26 16:30:00,1.43545,1.4363,1.4331,1.43375,3965600000.0
2009-02-26 16:45:00,1.4337,1.4341,1.4319,1.4325,4096999999.0
2009-02-26 17:00:00,1.4325,1.43545,1.43195,1.432,3772699999.0
2009-02-26 17:15:00,1.432,1.43555,1.43085,1.4336,5602300001.0
2009-02-26 17:30:00,1.4336,1.43675,1.4336,1.4364,4473300000.0
2009-02-26 17:45:00,1.43635,1.43745,1.43535,1.4363,4476099998.0
2009-02-26 18:00:00,1.4363,1.43765,1.43415,1.43645,5633099999.0
2009-02-26 18:15:00,1.43645,1.4369,1.43475,1.4357,5661000000.0
2009-02-26 18:30:00,1.43575,1.43635,1.4337,1.434,4093500005.0
2009-02-26 18:45:00,1.434,1.43445,1.43315,1.43375,2617300000.0
2009-02-26 19:00:00,1.43375,1.4344,1.43225,1.43265,2761900001.0
2009-02-26 19:15:00,1.4326,1.43285,1.43195,1.43225,1177500000.0
2009-02-26 19:30:00,1.43225,1.4327,1.43155,1.43165,1603200000.0
2009-02-26 19:45:00,1.43165,1.432,1.431,1.4313,1336000000.0
2009-02-26 20:00:00,1.4313,1.43185,1.42945,1.4296,1345000000.0
2009-02-26 20:15:00,1.4296,1.4316,1.42955,1.43115,1551700000.0
2009-02-26 20:30:00,1.43105,1.43345,1.4306,1.43345,1637300000.0
2009-02-26 20:45:00,1.43345,1.43365,1.4325,1.4327,2762000001.0
2009-02-26 21:00:00,1.4327,1.43345,1.4319,1.43305,1940000000.0
2009-02-26 21:15:00,1.4331,1.43315,1.43255,1.43265,1031199999.0
2009-02-26 21:30:00,1.43265,1.43305,1.43225,1.4324,2589100000.0
2009-02-26 21:45:00,1.4324,1.4324,1.43055,1.4313,2526500000.0
2009-02-26 22:00:00,1.43115,1.43145,1.4302,1.4312,2468700000.0
2009-02-26 22:15:00,1.43125,1.4313,1.42845,1.42985,2719900000.0
2009-02-26 22:30:00,1.4299,1.4309,1.4295,1.4307,1279200000.0
2009-02-26 22:45:00,1.43075,1.432,1.43065,1.43065,923844016.0
2009-02-26 23:00:00,1.43065,1.4308,1.43035,1.43035,433500000.0
2009-02-26 23:15:00,1.43035,1.4304,1.42945,1.43005,654600000.0
2009-02-26 23:30:00,1.43005,1.4317,1.43005,1.4315,461200000.0
2009-02-26 23:45:00,1.4315,1.4328,1.4311,1.4315,622744016.0
2009-02-27 00:00:00,1.4315,1.4327,1.42945,1.43045,669800000.0
2009-02-27 00:15:00,1.43025,1.43095,1.43025,1.4307,251200000.0
2009-02-27 00:30:00,1.4307,1.43088,1.43013,1.4307,218600000.0
2009-02-27 00:45:00,1.4308,1.4308,1.4301,1.43043,390400000.0
2009-02-27 01:00:00,1.4307,1.4309,1.43065,1.4308,161600000.0
2009-02-27 01:15:00,1.4308,1.4312,1.43065,1.4307,195100000.0
2009-02-27 01:30:00,1.4307,1.4307,1.42815,1.42845,745600000.0
2009-02-27 01:45:00,1.42845,1.4298,1.4282,1.42925,303800000.0
2009-02-27 02:00:00,1.42945,1.43015,1.42905,1.4297,534300000.0
2009-02-27 02:15:00,1.4297,1.43,1.4269,1.42695,749700000.0
2009-02-27 02:30:00,1.427,1.4284,1.42655,1.4282,669100000.0
2009-02-27 02:45:00,1.42825,1.42825,1.425,1.42665,1121272007.0
2009-02-27 03:00:00,1.4267,1.4284,1.42655,1.428,451400000.0
2009-02-27 03:15:00,1.42775,1.428,1.42675,1.4276,481800000.0
2009-02-27 03:30:00,1.4276,1.4288,1.4272,1.4287,562900000.0
2009-02-27 03:45:00,1.42875,1.42875,1.4273,1.42785,234600000.0
2009-02-27 04:00:00,1.42795,1.4291,1.42695,1.42865,966700000.0
2009-02-27 04:15:00,1.42865,1.4296,1.4276,1.4277,1395600000.0
2009-02-27 04:30:00,1.42755,1.428,1.4263,1.4276,365500000.0
2009-02-27 04:45:00,1.42765,1.42865,1.42755,1.42835,419200000.0
2009-02-27 05:00:00,1.42835,1.4286,1.42655,1.4272,464800000.0
2009-02-27 05:15:00,1.4272,1.42735,1.42555,1.4263,632100000.0
2009-02-27 05:30:00,1.42655,1.4271,1.42565,1.4266,695600000.0
2009-02-27 05:45:00,1.4267,1.4274,1.4263,1.4271,297400000.0
2009-02-27 06:00:00,1.4271,1.4296,1.4271,1.4278,846600000.0
2009-02-27 06:15:00,1.4278,1.4289,1.4275,1.42815,530600000.0
2009-02-27 06:30:00,1.42815,1.4296,1.42815,1.42885,433100000.0
2009-02-27 06:45:00,1.4288,1.43015,1.42865,1.42965,663200000.0
2009-02-27 07:00:00,1.42965,1.4307,1.4289,1.42935,844400000.0
2009-02-27 07:15:00,1.42935,1.42995,1.42835,1.4299,886700000.0
2009-02-27 07:30:00,1.4299,1.4299,1.4278,1.42825,582200000.0
2009-02-27 07:45:00,1.42835,1.4285,1.426,1.4281,941000000.0
2009-02-27 08:00:00,1.42815,1.42945,1.4281,1.42835,599500000.0
2009-02-27 08:15:00,1.42875,1.43015,1.42855,1.4286,783100000.0
2009-02-27 08:30:00,1.42855,1.42975,1.4282,1.4285,671700000.0
2009-02-27 08:45:00,1.42835,1.42835,1.42645,1.4277,793072008.0
2009-02-27 09:00:00,1.4277,1.42785,1.4246,1.42485,1551972008.0
2009-02-27 09:15:00,1.42485,1.42615,1.423,1.42475,2933588027.0
2009-02-27 09:30:00,1.42475,1.42515,1.42305,1.42485,1675100000.0
2009-02-27 09:45:00,1.4248,1.4261,1.4235,1.42395,2163172008.0
2009-02-27 10:00:00,1.42395,1.4244,1.41835,1.4202,4612916025.0
2009-02-27 10:15:00,1.4202,1.42055,1.41795,1.42055,4618044017.0
2009-02-27 10:30:00,1.42055,1.4219,1.41905,1.42025,4103000000.0
2009-02-27 10:45:00,1.4202,1.42025,1.41505,1.41595,4244900000.0
2009-02-27 11:00:00,1.4159,1.4188,1.41435,1.4183,5374499999.0
2009-02-27 11:15:00,1.41825,1.42045,1.41765,1.4201,4184299999.0
2009-02-27 11:30:00,1.42005,1.42015,1.418,1.41885,4062599996.0
2009-02-27 11:45:00,1.41885,1.42015,1.4167,1.4187,4657400004.0
2009-02-27 12:00:00,1.4187,1.41965,1.41815,1.41915,3381460000.0
2009-02-27 12:15:00,1.41905,1.4193,1.41655,1.41705,3527100001.0
2009-02-27 12:30:00,1.41705,1.41935,1.4168,1.41815,3738400000.0
2009-02-27 12:45:00,1.41805,1.42015,1.41775,1.4199,2777500000.0
2009-02-27 13:00:00,1.4199,1.42205,1.41845,1.4213,2484030000.0
2009-02-27 13:15:00,1.42145,1.4215,1.4193,1.4206,1893500000.0
2009-02-27 13:30:00,1.42055,1.42125,1.41825,1.41875,3073999999.0
2009-02-27 13:45:00,1.4188,1.4215,1.41775,1.41925,3156100000.0
2009-02-27 14:00:00,1.41925,1.42085,1.4182,1.41855,2825799999.0
2009-02-27 14:15:00,1.41855,1.4198,1.418,1.4183,2626830000.0
2009-02-27 14:30:00,1.4183,1.41935,1.4171,1.41935,2282230003.0
2009-02-27 14:45:00,1.4194,1.4194,1.41745,1.41785,2577250003.0
2009-02-27 15:00:00,1.41795,1.41815,1.4156,1.41575,3747100001.0
2009-02-27 15:15:00,1.4158,1.4165,1.41125,1.41305,5193899998.0
2009-02-27 15:30:00,1.41305,1.41505,1.411,1.413,4022499996.0
2009-02-27 15:45:00,1.41305,1.41475,1.41265,1.4136,3604100000.0
2009-02-27 16:00:00,1.41355,1.4167,1.41335,1.4141,3918099999.0
2009-02-27 16:15:00,1.414,1.4183,1.4139,1.41655,3947200000.0
2009-02-27 16:30:00,1.41655,1.4182,1.4158,1.4175,5310400000.0
2009-02-27 16:45:00,1.41755,1.4187,1.417,1.417,3527694636.0
2009-02-27 17:00:00,1.4171,1.42215,1.41695,1.41985,5429100004.0
2009-02-27 17:15:00,1.41985,1.42885,1.41915,1.4287,4534199999.0
2009-02-27 17:30:00,1.42855,1.4289,1.42615,1.4287,4013860000.0
2009-02-27 17:45:00,1.42875,1.4327,1.4241,1.4253,5020499998.0
2009-02-27 18:00:00,1.42535,1.4278,1.42205,1.42665,4313400000.0
2009-02-27 18:15:00,1.42665,1.42825,1.42145,1.42145,5345900000.0
2009-02-27 18:30:00,1.42145,1.4262,1.42145,1.4262,4157799996.0
2009-02-27 18:45:00,1.4262,1.42895,1.42515,1.42755,3139300000.0
2009-02-27 19:00:00,1.42755,1.43145,1.42575,1.4298,3049200000.0
2009-02-27 19:15:00,1.42975,1.4308,1.42865,1.4297,2328100000.0
2009-02-27 19:30:00,1.4296,1.4306,1.4291,1.43015,2015700000.0
2009-02-27 19:45:00,1.4302,1.4348,1.43,1.4347,2421500000.0
2009-02-27 20:00:00,1.43475,1.4365,1.4334,1.43385,2468699998.0
2009-02-27 20:15:00,1.4338,1.43525,1.43265,1.4338,1849400000.0
2009-02-27 20:30:00,1.43385,1.43545,1.43175,1.43215,2244700000.0
2009-02-27 20:45:00,1.4321,1.4349,1.43135,1.4337,2321200000.0
2009-02-27 21:00:00,1.4336,1.4349,1.4328,1.4339,1796600000.0
2009-02-27 21:15:00,1.4339,1.4348,1.4331,1.4336,1231475000.0
2009-02-27 21:30:00,1.43355,1.43375,1.43305,1.43355,1520600000.0
2009-02-27 21:45:00,1.43355,1.43365,1.43195,1.43205,986300000.0
2009-02-27 22:00:00,1.43195,1.4326,1.4302,1.43085,1442200000.0
2009-02-27 22:15:00,1.43085,1.4317,1.43015,1.43045,1220600000.0
2009-02-27 22:30:00,1.43045,1.43235,1.43045,1.43215,1057300000.0
2009-02-27 22:45:00,1.4322,1.43285,1.4312,1.4313,1274600000.0
2009-02-27 23:00:00,1.4314,1.4315,1.4301,1.4306,735000000.0
2009-02-27 23:15:00,1.43065,1.43115,1.43005,1.43015,735600000.0
2009-02-27 23:30:00,1.43015,1.4317,1.4295,1.4314,757400000.0
2009-02-27 23:45:00,1.4314,1.43215,1.43055,1.4312,529000000.0
2009-03-02 00:00:00,1.4269,1.427,1.42612,1.42617,591000000.0
2009-03-02 00:15:00,1.42616,1.4263,1.4233,1.42337,591000000.0
2009-03-02 00:30:00,1.42335,1.42376,1.42057,1.4216,591000000.0
2009-03-02 00:45:00,1.42148,1.42281,1.4211,1.42203,591000000.0
2009-03-02 01:00:00,1.42202,1.42284,1.42176,1.4223,591000000.0
2009-03-02 01:15:00,1.42229,1.42231,1.42061,1.42099,591000000.0
2009-03-02 01:30:00,1.4209,1.42167,1.42005,1.42124,591000000.0
2009-03-02 01:45:00,1.42125,1.42275,1.42082,1.42203,591000000.0
2009-03-02 02:00:00,1.42195,1.42285,1.42165,1.4223,872200000.0
2009-03-02 02:15:00,1.4223,1.4223,1.4206,1.4206,947099997.0
2009-03-02 02:30:00,1.4208,1.4215,1.4199,1.42095,982000000.0
2009-03-02 02:45:00,1.421,1.42275,1.42065,1.42195,1118599993.0
2009-03-02 03:00:00,1.42185,1.423,1.42115,1.4222,1200800000.0
2009-03-02 03:15:00,1.4222,1.42415,1.42215,1.42355,1185000000.0
2009-03-02 03:30:00,1.42355,1.424,1.42245,1.424,2228200000.0
2009-03-02 03:45:00,1.42395,1.42625,1.42345,1.42425,1432300000.0
2009-03-02 04:00:00,1.4242,1.4256,1.42135,1.422,1408000000.0
2009-03-02 04:15:00,1.4222,1.4226,1.4216,1.42235,1053600000.0
2009-03-02 04:30:00,1.4222,1.4233,1.42206,1.423,550400000.0
2009-03-02 04:45:00,1.42305,1.4233,1.4217,1.42215,829399999.0
2009-03-02 05:00:00,1.4222,1.4228,1.42005,1.42055,1637399997.0
2009-03-02 05:15:00,1.42055,1.42295,1.42055,1.4227,1184000000.0
2009-03-02 05:30:00,1.4228,1.4232,1.42195,1.42236,727000000.0
2009-03-02 05:45:00,1.42265,1.4237,1.4221,1.4221,1000600000.0
2009-03-02 06:00:00,1.4221,1.4223,1.41855,1.41855,1690000000.0
2009-03-02 06:15:00,1.4185,1.42035,1.41775,1.41985,1641799999.0
2009-03-02 06:30:00,1.41995,1.4225,1.41975,1.42175,1343600000.0
2009-03-02 06:45:00,1.42175,1.42235,1.4215,1.4218,538800000.0
2009-03-02 07:00:00,1.4218,1.4238,1.4215,1.42245,1243200000.0
2009-03-02 07:15:00,1.4225,1.42255,1.42155,1.42165,810800000.0
2009-03-02 07:30:00,1.42165,1.42255,1.42155,1.42205,1064000000.0
2009-03-02 07:45:00,1.42195,1.4232,1.42155,1.42305,1071200000.0
2009-03-02 08:00:00,1.42295,1.4239,1.42255,1.42315,1021000000.0
2009-03-02 08:15:00,1.42315,1.42455,1.42285,1.4245,984100000.0
2009-03-02 08:30:00,1.4245,1.4247,1.42245,1.4226,2109300000.0
2009-03-02 08:45:00,1.4226,1.428,1.4225,1.4255,2330700000.0
2009-03-02 09:00:00,1.4255,1.42885,1.42475,1.42715,2309000003.0
2009-03-02 09:15:00,1.42715,1.4286,1.4267,1.4267,2159700000.0
2009-03-02 09:30:00,1.4267,1.42785,1.4255,1.42665,2854800001.0
2009-03-02 09:45:00,1.42665,1.42815,1.42595,1.426,3279800000.0
2009-03-02 10:00:00,1.42605,1.42605,1.42155,1.42155,7195600000.0
2009-03-02 10:15:00,1.4216,1.4218,1.41745,1.42065,6560499999.0
2009-03-02 10:30:00,1.42065,1.42255,1.4203,1.42085,5650500001.0
2009-03-02 10:45:00,1.42085,1.42235,1.42015,1.4217,3799000003.0
2009-03-02 11:00:00,1.4217,1.4236,1.42145,1.4215,4028700003.0
2009-03-02 11:15:00,1.42145,1.4217,1.4183,1.4183,5478200000.0
2009-03-02 11:30:00,1.41845,1.42125,1.4184,1.42085,4837100000.0
2009-03-02 11:45:00,1.42105,1.4219,1.41995,1.42135,4786399998.0
2009-03-02 12:00:00,1.4212,1.4219,1.4201,1.4203,4896100001.0
2009-03-02 12:15:00,1.4203,1.4214,1.4196,1.4211,3132200000.0
2009-03-02 12:30:00,1.4211,1.42125,1.4191,1.41945,4711000001.0
2009-03-02 12:45:00,1.41945,1.4205,1.41565,1.41765,3829500000.0
2009-03-02 13:00:00,1.4176,1.41845,1.41635,1.4179,3197700000.0
2009-03-02 13:15:00,1.41795,1.42035,1.41795,1.41985,2951099999.0
2009-03-02 13:30:00,1.41995,1.4208,1.4186,1.41895,4130199999.0
2009-03-02 13:45:00,1.4189,1.4189,1.4121,1.4122,6645600000.0
2009-03-02 14:00:00,1.4122,1.41495,1.4121,1.41415,3687599999.0
2009-03-02 14:15:00,1.41415,1.41445,1.40655,1.40835,5702569998.0
2009-03-02 14:30:00,1.40835,1.4086,1.40325,1.4068,6000000000.0
2009-03-02 14:45:00,1.40685,1.40875,1.40685,1.40795,3355299999.0
2009-03-02 15:00:00,1.40795,1.41125,1.40745,1.4098,5332400001.0
2009-03-02 15:15:00,1.4098,1.41205,1.40915,1.41125,4124199999.0
2009-03-02 15:30:00,1.41125,1.41405,1.40965,1.4114,5914599999.0
2009-03-02 15:45:00,1.4114,1.4121,1.4095,1.41035,6926800000.0
2009-03-02 16:00:00,1.4105,1.41055,1.4048,1.40635,4417119999.0
2009-03-02 16:15:00,1.4063,1.40655,1.40365,1.40565,5688800000.0
2009-03-02 16:30:00,1.4059,1.40625,1.40385,1.4055,5824800000.0
2009-03-02 16:45:00,1.4055,1.40755,1.4053,1.40555,5036400000.0
2009-03-02 17:00:00,1.40555,1.4089,1.40345,1.4036,6022000000.0
2009-03-02 17:15:00,1.4036,1.4059,1.40215,1.405,6660900003.0
2009-03-02 17:30:00,1.405,1.40605,1.4023,1.4029,8278200005.0
2009-03-02 17:45:00,1.403,1.40305,1.4001,1.4005,7117050001.0
2009-03-02 18:00:00,1.40055,1.4015,1.39875,1.3997,6216099999.0
2009-03-02 18:15:00,1.39975,1.39985,1.39715,1.3984,7508408995.0
2009-03-02 18:30:00,1.3984,1.39885,1.3965,1.39825,5933500000.0
2009-03-02 18:45:00,1.39825,1.39875,1.3957,1.39855,4198099999.0
2009-03-02 19:00:00,1.39855,1.401,1.3982,1.4002,4127496000.0
2009-03-02 19:15:00,1.4002,1.40315,1.40005,1.40115,2945100000.0
2009-03-02 19:30:00,1.40115,1.40485,1.4011,1.40175,2543800001.0
2009-03-02 19:45:00,1.4016,1.4038,1.4012,1.4024,1540500000.0
2009-03-02 20:00:00,1.4023,1.4047,1.402,1.4033,2161900000.0
2009-03-02 20:15:00,1.4033,1.40345,1.40255,1.40305,1625999998.0
2009-03-02 20:30:00,1.40305,1.4031,1.40185,1.402,1252900000.0
2009-03-02 20:45:00,1.402,1.4041,1.40185,1.4041,1411600000.0
2009-03-02 21:00:00,1.4041,1.4043,1.4034,1.40385,1189900000.0
2009-03-02 21:15:00,1.40375,1.40435,1.4021,1.4022,2447400000.0
2009-03-02 21:30:00,1.4022,1.40415,1.4021,1.4037,2879400000.0
2009-03-02 21:45:00,1.40365,1.40395,1.40205,1.4038,3060400005.0
2009-03-02 22:00:00,1.4037,1.40745,1.4037,1.40705,2608600001.0
2009-03-02 22:15:00,1.407,1.407,1.40485,1.405,1481298000.0
2009-03-02 22:30:00,1.40515,1.4058,1.4051,1.4053,794400000.0
2009-03-02 22:45:00,1.4053,1.4055,1.40435,1.40515,913680000.0
2009-03-02 23:00:00,1.40515,1.40525,1.4043,1.40435,782300000.0
2009-03-02 23:15:00,1.4044,1.40515,1.40425,1.405,443200002.0
2009-03-02 23:30:00,1.405,1.40565,1.40449,1.4054,398900000.0
2009-03-02 23:45:00,1.4054,1.40595,1.4051,1.40535,282400000.0
2009-03-03 00:00:00,1.40535,1.40535,1.40265,1.40355,865800000.0
2009-03-03 00:15:00,1.40355,1.40375,1.403,1.4033,282500000.0
2009-03-03 00:30:00,1.4033,1.4034,1.4029,1.40305,431700000.0
2009-03-03 00:45:00,1.4032,1.40495,1.403,1.40335,891200000.0
2009-03-03 01:00:00,1.4034,1.4034,1.4018,1.40245,849500000.0
2009-03-03 01:15:00,1.40245,1.4029,1.4018,1.40215,1216900000.0
2009-03-03 01:30:00,1.4022,1.4031,1.40185,1.40255,785600000.0
2009-03-03 01:45:00,1.40265,1.4036,1.4025,1.4032,370600000.0
2009-03-03 02:00:00,1.40325,1.4058,1.40325,1.405,663800000.0
2009-03-03 02:15:00,1.40505,1.406,1.4023,1.40245,904700000.0
2009-03-03 02:30:00,1.4023,1.4032,1.39925,1.4,1399800000.0
2009-03-03 02:45:00,1.39985,1.40235,1.39985,1.40205,627600000.0
2009-03-03 03:00:00,1.402,1.404,1.40185,1.4032,916200000.0
2009-03-03 03:15:00,1.40305,1.40395,1.4027,1.40335,563300000.0
2009-03-03 03:30:00,1.40315,1.4034,1.4023,1.4031,802000000.0
2009-03-03 03:45:00,1.40295,1.40465,1.4023,1.4036,1227000001.0
2009-03-03 04:00:00,1.40365,1.40465,1.40355,1.4043,513800000.0
2009-03-03 04:15:00,1.4043,1.4057,1.40355,1.4057,723000000.0
2009-03-03 04:30:00,1.4057,1.40675,1.40485,1.4052,1039800000.0
2009-03-03 04:45:00,1.4052,1.4065,1.4043,1.4058,1511700000.0
2009-03-03 05:00:00,1.4058,1.4058,1.40515,1.40525,306400000.0
2009-03-03 05:15:00,1.4053,1.40645,1.40525,1.4063,997400000.0
2009-03-03 05:30:00,1.40625,1.40975,1.4062,1.40955,1908000000.0
2009-03-03 05:45:00,1.4095,1.41195,1.4083,1.41005,1387500000.0
2009-03-03 06:00:00,1.4101,1.41095,1.40785,1.4079,1267500000.0
2009-03-03 06:15:00,1.4079,1.4093,1.40785,1.40795,801800000.0
2009-03-03 06:30:00,1.40795,1.4098,1.40665,1.4095,1031500000.0
2009-03-03 06:45:00,1.4095,1.40955,1.4086,1.4088,815000000.0
2009-03-03 07:00:00,1.4088,1.4096,1.40855,1.4093,548600000.0
2009-03-03 07:15:00,1.4094,1.40975,1.40915,1.40965,399800000.0
2009-03-03 07:30:00,1.4097,1.4097,1.40795,1.40855,600300000.0
2009-03-03 07:45:00,1.40855,1.4096,1.40785,1.40935,782800000.0
2009-03-03 08:00:00,1.4093,1.41315,1.4093,1.41285,2037799998.0
2009-03-03 08:15:00,1.4127,1.41385,1.41135,1.4116,1411899998.0
2009-03-03 08:30:00,1.41165,1.4118,1.41025,1.41155,839800001.0
2009-03-03 08:45:00,1.41145,1.41235,1.4111,1.4117,1141400000.0
2009-03-03 09:00:00,1.41175,1.41345,1.4112,1.41225,2136499999.0
2009-03-03 09:15:00,1.4122,1.41225,1.40755,1.40825,2773750000.0
2009-03-03 09:30:00,1.40815,1.40895,1.4066,1.40685,2616400000.0
2009-03-03 09:45:00,1.4069,1.4108,1.4065,1.4108,3041600001.0
2009-03-03 10:00:00,1.4108,1.4118,1.41045,1.411,3953400000.0
2009-03-03 10:15:00,1.411,1.4141,1.4106,1.4134,4563299999.0
2009-03-03 10:30:00,1.4134,1.41395,1.41205,1.41345,4344400001.0
2009-03-03 10:45:00,1.41345,1.4157,1.411,1.41105,6115151998.0
2009-03-03 11:00:00,1.41105,1.4115,1.40875,1.41135,3095800000.0
2009-03-03 11:15:00,1.4113,1.41265,1.40965,1.41085,5076100001.0
2009-03-03 11:30:00,1.41095,1.41095,1.40815,1.4099,6432900002.0
2009-03-03 11:45:00,1.40985,1.41135,1.4075,1.4079,5133999999.0
2009-03-03 12:00:00,1.408,1.41105,1.40755,1.40915,5362300002.0
2009-03-03 12:15:00,1.4092,1.41,1.4069,1.4075,5332149999.0
2009-03-03 12:30:00,1.40755,1.40865,1.40605,1.4061,5987500003.0
2009-03-03 12:45:00,1.4061,1.40635,1.4036,1.40565,5453199999.0
2009-03-03 13:00:00,1.40565,1.4071,1.4052,1.4054,2856800000.0
2009-03-03 13:15:00,1.40545,1.40655,1.40375,1.4059,4609000003.0
2009-03-03 13:30:00,1.4059,1.40635,1.39985,1.4,6140680005.0
2009-03-03 13:45:00,1.4,1.40185,1.39925,1.40135,6013099997.0
2009-03-03 14:00:00,1.40135,1.40435,1.401,1.40415,4235300001.0
2009-03-03 14:15:00,1.4042,1.40525,1.4023,1.40275,6357900001.0
2009-03-03 14:30:00,1.4028,1.40595,1.40265,1.40555,5052500001.0
2009-03-03 14:45:00,1.40545,1.40755,1.40435,1.40575,6672900004.0
2009-03-03 15:00:00,1.40575,1.40795,1.40565,1.4077,4156800001.0
2009-03-03 15:15:00,1.4081,1.41295,1.4067,1.4121,6807200001.0
2009-03-03 15:30:00,1.4121,1.4132,1.41045,1.4132,6617100002.0
2009-03-03 15:45:00,1.4132,1.4132,1.4109,1.4116,5893499997.0
2009-03-03 16:00:00,1.4116,1.4116,1.40655,1.4075,6405900000.0
2009-03-03 16:15:00,1.4075,1.40885,1.4064,1.40875,6253700000.0
2009-03-03 16:30:00,1.4088,1.4094,1.4048,1.40485,6641800000.0
2009-03-03 16:45:00,1.4049,1.4054,1.4031,1.4049,6483000000.0
2009-03-03 17:00:00,1.4049,1.40635,1.4014,1.40215,6159539997.0
2009-03-03 17:15:00,1.4021,1.4061,1.40195,1.4052,7292480000.0
2009-03-03 17:30:00,1.4052,1.40595,1.40285,1.40475,7766900003.0
2009-03-03 17:45:00,1.40475,1.40645,1.4041,1.40445,7771100005.0
2009-03-03 18:00:00,1.4045,1.4045,1.39865,1.4015,7488000001.0
2009-03-03 18:15:00,1.4015,1.4034,1.4008,1.4032,5666700001.0
2009-03-03 18:30:00,1.4032,1.40325,1.39835,1.4013,4612399999.0
2009-03-03 18:45:00,1.4012,1.4031,1.4012,1.40275,3106500001.0
2009-03-03 19:00:00,1.40275,1.405,1.40175,1.40215,2736699999.0
2009-03-03 19:15:00,1.40225,1.40755,1.4019,1.40615,2894700000.0
2009-03-03 19:30:00,1.40615,1.4066,1.405,1.40545,2606700000.0
2009-03-03 19:45:00,1.40545,1.4064,1.4045,1.4051,2321600000.0
2009-03-03 20:00:00,1.4051,1.4058,1.40435,1.4056,1996999997.0
2009-03-03 20:15:00,1.40555,1.4065,1.40545,1.4058,1691600001.0
2009-03-03 20:30:00,1.40585,1.40635,1.4032,1.4041,2046400000.0
2009-03-03 20:45:00,1.40415,1.406,1.40395,1.4052,1381208000.0
2009-03-03 21:00:00,1.4052,1.40655,1.40445,1.406,1669100000.0
2009-03-03 21:15:00,1.406,1.4066,1.40585,1.4062,802300000.0
2009-03-03 21:30:00,1.4062,1.40795,1.40595,1.40615,2993799999.0
2009-03-03 21:45:00,1.40615,1.4077,1.40605,1.40755,1803500000.0
2009-03-03 22:00:00,1.40765,1.40825,1.4066,1.40695,1405199999.0
2009-03-03 22:15:00,1.40695,1.40855,1.40675,1.40705,1271800000.0
2009-03-03 22:30:00,1.40705,1.4081,1.40645,1.4065,1766699999.0
2009-03-03 22:45:00,1.4065,1.4079,1.4064,1.40715,1186699999.0
2009-03-03 23:00:00,1.40715,1.40715,1.40595,1.40625,852400000.0
2009-03-03 23:15:00,1.40625,1.40625,1.40495,1.405,872800000.0
2009-03-03 23:30:00,1.405,1.4054,1.4039,1.40455,1127900000.0
2009-03-03 23:45:00,1.40455,1.4055,1.40455,1.40475,541800000.0
2009-03-04 00:00:00,1.40475,1.4054,1.40405,1.40435,527800000.0
2009-03-04 00:15:00,1.4043,1.40475,1.40405,1.4045,435000000.0
2009-03-04 00:30:00,1.40425,1.4046,1.40245,1.40275,435000000.0
2009-03-04 00:45:00,1.40275,1.40315,1.40238,1.403,383200000.0
2009-03-04 01:00:00,1.403,1.4038,1.40255,1.40255,970600000.0
2009-03-04 01:15:00,1.40255,1.4031,1.40235,1.40263,960700000.0
2009-03-04 01:30:00,1.40265,1.40405,1.40265,1.4035,564000000.0
2009-03-04 01:45:00,1.40345,1.40375,1.40235,1.4024,1849199998.0
2009-03-04 02:00:00,1.40235,1.4042,1.40235,1.4042,590200000.0
2009-03-04 02:15:00,1.4041,1.4042,1.4032,1.40415,750400000.0
2009-03-04 02:30:00,1.4042,1.40425,1.3991,1.40075,1909400000.0
2009-03-04 02:45:00,1.4009,1.40135,1.3984,1.3993,2539199999.0
2009-03-04 03:00:00,1.39935,1.4017,1.39895,1.4001,1108700000.0
2009-03-04 03:15:00,1.4001,1.40085,1.40005,1.4005,486800000.0
2009-03-04 03:30:00,1.4006,1.4013,1.40005,1.4008,665400000.0
2009-03-04 03:45:00,1.40075,1.4024,1.40045,1.4021,1455700000.0
2009-03-04 04:00:00,1.4021,1.4023,1.40135,1.4017,616500000.0
2009-03-04 04:15:00,1.4016,1.4033,1.4016,1.40295,924200000.0
2009-03-04 04:30:00,1.4029,1.40315,1.4022,1.4023,1085400000.0
2009-03-04 04:45:00,1.4023,1.4031,1.4021,1.40285,474200000.0
2009-03-04 05:00:00,1.4028,1.403,1.4015,1.4019,637200000.0
2009-03-04 05:15:00,1.4019,1.40225,1.4007,1.40105,1213500000.0
2009-03-04 05:30:00,1.40105,1.4032,1.40105,1.403,1152500000.0
2009-03-04 05:45:00,1.40305,1.40315,1.4013,1.40185,923800000.0
2009-03-04 06:00:00,1.4019,1.40325,1.4019,1.4024,996400000.0
2009-03-04 06:15:00,1.4024,1.4024,1.4012,1.4015,1624000000.0
2009-03-04 06:30:00,1.4016,1.4019,1.40105,1.4014,823100000.0
2009-03-04 06:45:00,1.4013,1.40175,1.40115,1.4015,504800000.0
2009-03-04 07:00:00,1.40155,1.40245,1.40155,1.4019,1024800000.0
2009-03-04 07:15:00,1.4018,1.4025,1.40177,1.4024,461400000.0
2009-03-04 07:30:00,1.4024,1.4032,1.4021,1.4025,861400001.0
2009-03-04 07:45:00,1.40235,1.40295,1.40125,1.40145,950400000.0
2009-03-04 08:00:00,1.4014,1.40165,1.3998,1.4005,1985100004.0
2009-03-04 08:15:00,1.4005,1.40195,1.4005,1.40125,590400000.0
2009-03-04 08:30:00,1.4013,1.40265,1.4008,1.40235,2096600000.0
2009-03-04 08:45:00,1.4023,1.40265,1.40165,1.40205,1381400000.0
2009-03-04 09:00:00,1.40185,1.4033,1.4013,1.4015,3084000000.0
2009-03-04 09:15:00,1.4015,1.40525,1.4015,1.40525,2673499994.0
2009-03-04 09:30:00,1.4051,1.4078,1.40395,1.4058,3382000000.0
2009-03-04 09:45:00,1.4058,1.4065,1.4045,1.40515,4286899999.0
2009-03-04 10:00:00,1.40515,1.4077,1.40305,1.407,5656499999.0
2009-03-04 10:15:00,1.407,1.40885,1.4066,1.4072,5382800004.0
2009-03-04 10:30:00,1.4072,1.40865,1.407,1.4072,4383400001.0
2009-03-04 10:45:00,1.4073,1.4085,1.4061,1.40695,4484400002.0
2009-03-04 11:00:00,1.40705,1.4077,1.40265,1.4033,4229800001.0
2009-03-04 11:15:00,1.40335,1.40705,1.40305,1.4066,3967000002.0
2009-03-04 11:30:00,1.4065,1.40725,1.4051,1.4066,3490800002.0
2009-03-04 11:45:00,1.4066,1.4077,1.40425,1.4058,5458600000.0
2009-03-04 12:00:00,1.4057,1.4084,1.40505,1.40805,4828399998.0
2009-03-04 12:15:00,1.408,1.40985,1.40715,1.4082,4687199995.0
2009-03-04 12:30:00,1.4082,1.40925,1.4072,1.40725,3536500003.0
2009-03-04 12:45:00,1.4071,1.4112,1.40695,1.4083,4039499998.0
2009-03-04 13:00:00,1.4083,1.4109,1.40785,1.40995,3339600000.0
2009-03-04 13:15:00,1.41,1.41155,1.4083,1.41015,3945225961.0
2009-03-04 13:30:00,1.4102,1.4113,1.4092,1.41085,3041000007.0
2009-03-04 13:45:00,1.41095,1.4113,1.4083,1.40855,3709800006.0
2009-03-04 14:00:00,1.40855,1.4098,1.40775,1.40855,4461000003.0
2009-03-04 14:15:00,1.40855,1.4102,1.4081,1.4098,2879800003.0
2009-03-04 14:30:00,1.4098,1.4098,1.4075,1.4079,3058800002.0
2009-03-04 14:45:00,1.4079,1.4099,1.4077,1.4089,3317499997.0
2009-03-04 15:00:00,1.40905,1.41105,1.4087,1.41045,4409400001.0
2009-03-04 15:15:00,1.4099,1.4103,1.40795,1.40845,5609400004.0
2009-03-04 15:30:00,1.40845,1.41215,1.40845,1.41055,4771700000.0
2009-03-04 15:45:00,1.41055,1.41365,1.41055,1.41345,3308800003.0
2009-03-04 16:00:00,1.41345,1.41485,1.41205,1.41235,5464999997.0
2009-03-04 16:15:00,1.41225,1.41385,1.4109,1.4133,5642100000.0
2009-03-04 16:30:00,1.4133,1.4149,1.41315,1.41365,4990799996.0
2009-03-04 16:45:00,1.4136,1.4143,1.41215,1.41245,3875299999.0
2009-03-04 17:00:00,1.41245,1.41415,1.41075,1.4112,5240600002.0
2009-03-04 17:15:00,1.4112,1.41135,1.40985,1.41075,5987200009.0
2009-03-04 17:30:00,1.41075,1.41235,1.41065,1.41185,5145400005.0
2009-03-04 17:45:00,1.41185,1.41245,1.41035,1.411,4745400001.0
2009-03-04 18:00:00,1.41075,1.41345,1.4107,1.413,6536700014.0
2009-03-04 18:15:00,1.413,1.41475,1.41235,1.4145,4951600002.0
2009-03-04 18:30:00,1.41445,1.41695,1.41425,1.4147,5428599998.0
2009-03-04 18:45:00,1.41475,1.4153,1.4135,1.4144,3930299999.0
2009-03-04 19:00:00,1.4143,1.4149,1.413,1.4139,3103600000.0
2009-03-04 19:15:00,1.4138,1.41645,1.4133,1.41565,2825100004.0
2009-03-04 19:30:00,1.41555,1.4166,1.41445,1.41445,2941200000.0
2009-03-04 19:45:00,1.41445,1.4149,1.4125,1.413,1648100000.0
2009-03-04 20:00:00,1.413,1.41435,1.41135,1.4117,1772800000.0
2009-03-04 20:15:00,1.4117,1.41245,1.41085,1.41115,2267700000.0
2009-03-04 20:30:00,1.411,1.4121,1.41015,1.41015,2094910000.0
2009-03-04 20:45:00,1.41015,1.4107,1.4099,1.4103,1064999999.0
2009-03-04 21:00:00,1.41035,1.4138,1.4103,1.41345,1637900000.0
2009-03-04 21:15:00,1.4134,1.4145,1.41235,1.4126,1571100000.0
2009-03-04 21:30:00,1.4126,1.4155,1.41255,1.4155,1662600000.0
2009-03-04 21:45:00,1.4155,1.4165,1.4146,1.41555,2500700001.0
2009-03-04 22:00:00,1.41545,1.41675,1.41475,1.41645,1459300000.0
2009-03-04 22:15:00,1.4164,1.41945,1.41635,1.4176,1802200000.0
2009-03-04 22:30:00,1.4177,1.41855,1.417,1.4179,1362600000.0
2009-03-04 22:45:00,1.418,1.41895,1.4166,1.4168,1384099998.0
2009-03-04 23:00:00,1.4168,1.4171,1.4156,1.41595,611400000.0
2009-03-04 23:15:00,1.41595,1.41785,1.4158,1.41785,652300000.0
2009-03-04 23:30:00,1.41785,1.41945,1.4176,1.4188,893100000.0
2009-03-04 23:45:00,1.41915,1.41985,1.4188,1.4193,964200000.0
2009-03-05 00:00:00,1.41915,1.4196,1.41805,1.4192,234400000.0
2009-03-05 00:15:00,1.4193,1.4199,1.4193,1.4195,357800000.0
2009-03-05 00:30:00,1.4195,1.4196,1.41925,1.41925,603600000.0
2009-03-05 00:45:00,1.4193,1.41935,1.4183,1.4186,601400000.0
2009-03-05 01:00:00,1.4185,1.4191,1.4175,1.418,489800000.0
2009-03-05 01:15:00,1.41815,1.41855,1.4173,1.4173,356400000.0
2009-03-05 01:30:00,1.4174,1.41845,1.4172,1.4176,573800000.0
2009-03-05 01:45:00,1.41739,1.4178,1.41707,1.41725,592800000.0
2009-03-05 02:00:00,1.41725,1.4175,1.41515,1.41665,1283400000.0
2009-03-05 02:15:00,1.41665,1.4171,1.41525,1.41605,805400001.0
2009-03-05 02:30:00,1.4161,1.4161,1.41455,1.41455,439300000.0
2009-03-05 02:45:00,1.4148,1.416,1.41425,1.4147,1041000000.0
2009-03-05 03:00:00,1.41475,1.41575,1.4141,1.41515,871200000.0
2009-03-05 03:15:00,1.41525,1.41525,1.41365,1.41405,523000000.0
2009-03-05 03:30:00,1.41405,1.41505,1.4136,1.41425,774400000.0
2009-03-05 03:45:00,1.4143,1.4152,1.41335,1.41455,810600000.0
2009-03-05 04:00:00,1.4145,1.4151,1.41395,1.41405,1499000000.0
2009-03-05 04:15:00,1.414,1.4145,1.4133,1.4142,2012600000.0
2009-03-05 04:30:00,1.41425,1.4153,1.4142,1.4147,1384600000.0
2009-03-05 04:45:00,1.41465,1.41495,1.4132,1.4137,758800000.0
2009-03-05 05:00:00,1.41365,1.41535,1.4133,1.4147,803600000.0
2009-03-05 05:15:00,1.41465,1.41645,1.41455,1.4154,1168600000.0
2009-03-05 05:30:00,1.4154,1.4161,1.4141,1.41475,908800002.0
2009-03-05 05:45:00,1.41475,1.41515,1.41442,1.4146,411400000.0
2009-03-05 06:00:00,1.4149,1.41615,1.41465,1.4154,929000000.0
2009-03-05 06:15:00,1.41535,1.4158,1.41505,1.4156,390900000.0
2009-03-05 06:30:00,1.4156,1.4168,1.41545,1.4159,1032000000.0
2009-03-05 06:45:00,1.4159,1.4159,1.41535,1.41545,294600000.0
2009-03-05 07:00:00,1.41545,1.41695,1.41545,1.4158,986000000.0
2009-03-05 07:15:00,1.4158,1.4163,1.41475,1.4155,1369600000.0
2009-03-05 07:30:00,1.4154,1.41595,1.415,1.4152,1074200000.0
2009-03-05 07:45:00,1.4151,1.41525,1.41425,1.41465,694000000.0
2009-03-05 08:00:00,1.41455,1.41455,1.41285,1.4135,1215700000.0
2009-03-05 08:15:00,1.41355,1.4141,1.41285,1.4135,1202300000.0
2009-03-05 08:30:00,1.4135,1.4148,1.41315,1.41445,1459699997.0
2009-03-05 08:45:00,1.4142,1.4151,1.41382,1.4149,1540900000.0
2009-03-05 09:00:00,1.4149,1.41775,1.4149,1.4176,1675300000.0
2009-03-05 09:15:00,1.41765,1.4198,1.4171,1.4174,2642600001.0
2009-03-05 09:30:00,1.4174,1.4181,1.4166,1.41725,2700100000.0
2009-03-05 09:45:00,1.4172,1.4187,1.4172,1.41795,2598200002.0
2009-03-05 10:00:00,1.4179,1.4184,1.41595,1.41725,3656700003.0
2009-03-05 10:15:00,1.41725,1.42175,1.4172,1.4214,3677500000.0
2009-03-05 10:30:00,1.4214,1.42325,1.41905,1.4195,5505350001.0
2009-03-05 10:45:00,1.4195,1.42095,1.41905,1.41995,6044900001.0
2009-03-05 11:00:00,1.41995,1.42125,1.41925,1.41945,5315100000.0
2009-03-05 11:15:00,1.41955,1.4206,1.4167,1.4169,6453300000.0
2009-03-05 11:30:00,1.41695,1.4175,1.4164,1.4168,4078395231.0
2009-03-05 11:45:00,1.4169,1.41725,1.41555,1.4156,4018100004.0
2009-03-05 12:00:00,1.4156,1.4158,1.4129,1.41465,3935500000.0
2009-03-05 12:15:00,1.41465,1.41675,1.41455,1.4155,3202800000.0
2009-03-05 12:30:00,1.4155,1.4177,1.4138,1.4138,4548100001.0
2009-03-05 12:45:00,1.4138,1.41665,1.41325,1.416,4039300000.0
2009-03-05 13:00:00,1.41605,1.4163,1.41365,1.41415,3780600000.0
2009-03-05 13:15:00,1.41415,1.41445,1.40965,1.41085,5718199995.0
2009-03-05 13:30:00,1.4108,1.4108,1.4075,1.4098,6315399995.0
2009-03-05 13:45:00,1.40985,1.41105,1.40905,1.41005,3816800006.0
2009-03-05 14:00:00,1.41005,1.4144,1.4039,1.40495,8029950002.0
2009-03-05 14:15:00,1.405,1.4079,1.4036,1.40575,7350399995.0
2009-03-05 14:30:00,1.4054,1.40835,1.40405,1.40715,4855000005.0
2009-03-05 14:45:00,1.40715,1.4097,1.4068,1.40875,5599200000.0
2009-03-05 15:00:00,1.40875,1.41175,1.40865,1.40995,6530899994.0
2009-03-05 15:15:00,1.41015,1.41125,1.40785,1.40785,4666399990.0
2009-03-05 15:30:00,1.408,1.40985,1.4058,1.4068,4348576001.0
2009-03-05 15:45:00,1.40685,1.4112,1.4061,1.41005,3069499997.0
2009-03-05 16:00:00,1.41,1.41025,1.4077,1.40775,4202200000.0
2009-03-05 16:15:00,1.4078,1.41045,1.40775,1.40975,2913099998.0
2009-03-05 16:30:00,1.4098,1.4111,1.4077,1.41035,5456699996.0
2009-03-05 16:45:00,1.41035,1.41155,1.40995,1.4101,3266600000.0
2009-03-05 17:00:00,1.4101,1.4122,1.40905,1.41035,5987199994.0
2009-03-05 17:15:00,1.41035,1.41135,1.40925,1.4103,5286600001.0
2009-03-05 17:30:00,1.41035,1.41605,1.4102,1.4132,5732779999.0
2009-03-05 17:45:00,1.41315,1.41315,1.41055,1.4122,6464900000.0
2009-03-05 18:00:00,1.41215,1.4145,1.41165,1.4132,7360299998.0
2009-03-05 18:15:00,1.4132,1.4132,1.4071,1.4073,6239700000.0
2009-03-05 18:30:00,1.4073,1.41115,1.40715,1.40955,4851900001.0
2009-03-05 18:45:00,1.40955,1.41345,1.40915,1.41205,6197400005.0
2009-03-05 19:00:00,1.4121,1.4136,1.4112,1.412,3458099994.0
2009-03-05 19:15:00,1.41205,1.41245,1.4117,1.4123,2227000002.0
2009-03-05 19:30:00,1.4123,1.41335,1.4115,1.4131,3555399998.0
2009-03-05 19:45:00,1.4131,1.4133,1.4104,1.4105,2638400002.0
2009-03-05 20:00:00,1.4105,1.4142,1.4104,1.4129,2939700004.0
2009-03-05 20:15:00,1.4129,1.4152,1.41205,1.41445,2874599998.0
2009-03-05 20:30:00,1.41445,1.4148,1.41255,1.41415,1688400001.0
2009-03-05 20:45:00,1.41415,1.41415,1.41175,1.4119,1729900000.0
2009-03-05 21:00:00,1.4119,1.4135,1.41115,1.41265,1409400000.0
2009-03-05 21:15:00,1.41265,1.4129,1.4118,1.41205,1377300000.0
2009-03-05 21:30:00,1.41205,1.413,1.41195,1.4124,2219600000.0
2009-03-05 21:45:00,1.41245,1.41265,1.4105,1.41105,1888800000.0
2009-03-05 22:00:00,1.41105,1.4125,1.41105,1.4122,1441600000.0
2009-03-05 22:15:00,1.4122,1.4129,1.4107,1.41125,1474500000.0
2009-03-05 22:30:00,1.41125,1.4123,1.4097,1.4112,1933700002.0
2009-03-05 22:45:00,1.4113,1.4128,1.4111,1.4126,1301900000.0
2009-03-05 23:00:00,1.4126,1.413,1.412,1.4128,947400000.0
2009-03-05 23:15:00,1.4128,1.4139,1.4126,1.41275,554800000.0
2009-03-05 23:30:00,1.4129,1.41315,1.4125,1.4129,556400000.0
2009-03-05 23:45:00,1.4129,1.41295,1.4116,1.4116,855900000.0
2009-03-06 00:00:00,1.41105,1.4123,1.41105,1.41185,363200000.0
2009-03-06 00:15:00,1.4119,1.4122,1.4113,1.41195,181100000.0
2009-03-06 00:30:00,1.4117,1.41315,1.41025,1.41045,407100000.0
2009-03-06 00:45:00,1.4105,1.4121,1.41025,1.4121,417600000.0
2009-03-06 01:00:00,1.4122,1.41245,1.41075,1.41182,443200000.0
2009-03-06 01:15:00,1.4119,1.4129,1.4114,1.412,320000000.0
2009-03-06 01:30:00,1.41205,1.41355,1.4118,1.4129,708800000.0
2009-03-06 01:45:00,1.41285,1.41355,1.4126,1.41265,377600000.0
2009-03-06 02:00:00,1.4129,1.4141,1.41185,1.4139,712800000.0
2009-03-06 02:15:00,1.4139,1.41635,1.41375,1.4161,1145200000.0
2009-03-06 02:30:00,1.41605,1.4173,1.4158,1.4172,1134700000.0
2009-03-06 02:45:00,1.4172,1.41745,1.41585,1.4164,957200000.0
2009-03-06 03:00:00,1.41625,1.4165,1.4143,1.4148,863500000.0
2009-03-06 03:15:00,1.41475,1.416,1.41454,1.41555,240300000.0
2009-03-06 03:30:00,1.41565,1.41725,1.41516,1.41665,550000001.0
2009-03-06 03:45:00,1.41665,1.41665,1.41425,1.416,1560300001.0
2009-03-06 04:00:00,1.416,1.4164,1.415,1.41565,1152600000.0
2009-03-06 04:15:00,1.4157,1.4164,1.41535,1.4163,423200000.0
2009-03-06 04:30:00,1.4164,1.4164,1.41505,1.4162,516900000.0
2009-03-06 04:45:00,1.4161,1.4165,1.41575,1.41595,315799999.0
2009-03-06 05:00:00,1.4161,1.4164,1.41582,1.4163,327700000.0
2009-03-06 05:15:00,1.4162,1.41875,1.41595,1.4177,770700000.0
2009-03-06 05:30:00,1.4177,1.418,1.41735,1.4179,535600000.0
2009-03-06 05:45:00,1.41785,1.4182,1.4174,1.41765,1236599999.0
2009-03-06 06:00:00,1.41765,1.4177,1.41625,1.41695,792399999.0
2009-03-06 06:15:00,1.417,1.41775,1.41685,1.41735,787600000.0
2009-03-06 06:30:00,1.4175,1.4185,1.4172,1.4175,1207099999.0
2009-03-06 06:45:00,1.41755,1.41835,1.4174,1.41785,476700001.0
2009-03-06 07:00:00,1.41765,1.41855,1.41765,1.41785,1084700000.0
2009-03-06 07:15:00,1.4179,1.418,1.41705,1.41735,539800000.0
2009-03-06 07:30:00,1.4173,1.41755,1.4163,1.41695,898800000.0
2009-03-06 07:45:00,1.417,1.4189,1.4158,1.4184,1450700002.0
2009-03-06 08:00:00,1.41845,1.41945,1.4179,1.41875,944800000.0
2009-03-06 08:15:00,1.41875,1.42075,1.41855,1.42005,833800000.0
2009-03-06 08:30:00,1.42005,1.42235,1.41965,1.4213,2523240000.0
2009-03-06 08:45:00,1.4213,1.4278,1.42095,1.4273,3674500005.0
2009-03-06 09:00:00,1.42745,1.4281,1.42595,1.4269,3596700002.0
2009-03-06 09:15:00,1.4271,1.42725,1.423,1.4232,4902300004.0
2009-03-06 09:30:00,1.4233,1.42885,1.4233,1.42575,3998300001.0
2009-03-06 09:45:00,1.42575,1.42655,1.42425,1.42515,3710800000.0
2009-03-06 10:00:00,1.42515,1.42845,1.42455,1.42805,6518900025.0
2009-03-06 10:15:00,1.4281,1.42815,1.4266,1.42765,3753299999.0
2009-03-06 10:30:00,1.42765,1.4286,1.42535,1.42565,3979500001.0
2009-03-06 10:45:00,1.42565,1.42595,1.422,1.42295,5738799999.0
2009-03-06 11:00:00,1.4229,1.42345,1.4215,1.42155,3214000000.0
2009-03-06 11:15:00,1.4216,1.4237,1.42045,1.423,3509600000.0
2009-03-06 11:30:00,1.42295,1.42385,1.42085,1.4222,3725799999.0
2009-03-06 11:45:00,1.42225,1.423,1.42085,1.42085,2937100000.0
2009-03-06 12:00:00,1.421,1.4226,1.4205,1.4219,3972199999.0
2009-03-06 12:15:00,1.42185,1.4228,1.42105,1.42165,4770600003.0
2009-03-06 12:30:00,1.42155,1.42325,1.4211,1.4214,4013500002.0
2009-03-06 12:45:00,1.42135,1.42315,1.42135,1.4224,3114900001.0
2009-03-06 13:00:00,1.42245,1.4239,1.4222,1.42245,3537800001.0
2009-03-06 13:15:00,1.42235,1.4234,1.42215,1.4228,3346900003.0
2009-03-06 13:30:00,1.4228,1.42455,1.4225,1.4243,2442200000.0
2009-03-06 13:45:00,1.4242,1.42485,1.4233,1.4234,3146200001.0
2009-03-06 14:00:00,1.4235,1.4237,1.42295,1.423,2201600002.0
2009-03-06 14:15:00,1.42285,1.4229,1.42145,1.4216,3483200002.0
2009-03-06 14:30:00,1.4216,1.4222,1.4212,1.4216,2973600005.0
2009-03-06 14:45:00,1.42155,1.4224,1.41955,1.42185,5411200013.0
2009-03-06 15:00:00,1.4219,1.4232,1.42125,1.4221,3718000003.0
2009-03-06 15:15:00,1.42215,1.42335,1.4215,1.422,3771855000.0
2009-03-06 15:30:00,1.42195,1.4268,1.42195,1.42525,5189499997.0
2009-03-06 15:45:00,1.42525,1.42735,1.4226,1.42565,5429624999.0
2009-03-06 16:00:00,1.42575,1.4269,1.4241,1.42425,5450899996.0
2009-03-06 16:15:00,1.4243,1.427,1.42385,1.4265,6161400004.0
2009-03-06 16:30:00,1.4265,1.4306,1.4244,1.4295,5750499997.0
2009-03-06 16:45:00,1.4296,1.43025,1.42525,1.4269,6307909195.0
2009-03-06 17:00:00,1.42685,1.4288,1.4244,1.4254,5867954596.0
2009-03-06 17:15:00,1.42545,1.42545,1.4225,1.4232,7643000004.0
2009-03-06 17:30:00,1.42315,1.42415,1.41895,1.41975,4689669196.0
2009-03-06 17:45:00,1.41975,1.41975,1.4132,1.415,5242568001.0
2009-03-06 18:00:00,1.41505,1.41545,1.4104,1.4114,7440018392.0
2009-03-06 18:15:00,1.4114,1.4119,1.40755,1.40945,8003799999.0
2009-03-06 18:30:00,1.40945,1.4123,1.40925,1.41155,7283754598.0
2009-03-06 18:45:00,1.41155,1.41165,1.40955,1.41065,4562399997.0
2009-03-06 19:00:00,1.41075,1.412,1.40925,1.4101,2815600000.0
2009-03-06 19:15:00,1.4102,1.41075,1.40935,1.4095,1931970000.0
2009-03-06 19:30:00,1.4095,1.41005,1.4083,1.4089,1473400000.0
2009-03-06 19:45:00,1.40895,1.41155,1.4081,1.41095,2124349196.0
2009-03-06 20:00:00,1.41085,1.41175,1.40985,1.41175,1080080000.0
2009-03-06 20:15:00,1.41175,1.412,1.4092,1.4094,1450580004.0
2009-03-06 20:30:00,1.40935,1.4113,1.40895,1.41035,1491064598.0
2009-03-06 20:45:00,1.41035,1.41065,1.4095,1.4104,1636380000.0
2009-03-06 21:00:00,1.4105,1.41175,1.41005,1.4112,1332600000.0
2009-03-06 21:15:00,1.41135,1.4114,1.40995,1.411,1582500000.0
2009-03-06 21:30:00,1.41105,1.4114,1.4099,1.41015,1054269196.0
2009-03-06 21:45:00,1.40995,1.41085,1.40895,1.40895,1363900000.0
2009-03-06 22:00:00,1.4092,1.40965,1.409,1.4093,1221700000.0
2009-03-06 22:15:00,1.4093,1.40945,1.40385,1.40445,1316720001.0
2009-03-06 22:30:00,1.40445,1.40795,1.4044,1.40725,1538410003.0
2009-03-06 22:45:00,1.4073,1.4087,1.4064,1.4072,1330660000.0
2009-03-06 23:00:00,1.40715,1.40845,1.40715,1.40761,719599999.0
2009-03-06 23:15:00,1.40795,1.40945,1.4078,1.40867,934800000.0
2009-03-06 23:30:00,1.409,1.40955,1.40835,1.40875,961400000.0
2009-03-06 23:45:00,1.40875,1.4095,1.40855,1.409,252200000.0
2009-03-09 00:00:00,1.41265,1.41314,1.41265,1.41311,1970400000.0
2009-03-09 00:15:00,1.41321,1.41386,1.41261,1.41286,2134600000.0
2009-03-09 00:30:00,1.41296,1.41341,1.41226,1.41336,2298800000.0
2009-03-09 00:45:00,1.41341,1.41606,1.41336,1.41606,2134600000.0
2009-03-09 01:00:00,1.41596,1.41671,1.41576,1.41671,2298800000.0
2009-03-09 01:15:00,1.41676,1.41756,1.41591,1.41666,2463000000.0
2009-03-09 01:30:00,1.41651,1.41811,1.41651,1.41811,1806200000.0
2009-03-09 01:45:00,1.41821,1.41821,1.41441,1.41526,2463000000.0
2009-03-09 02:00:00,1.416,1.4169,1.4157,1.4168,1831100000.0
2009-03-09 02:15:00,1.417,1.4177,1.4158,1.4168,1485684598.0
2009-03-09 02:30:00,1.41675,1.41805,1.41645,1.41805,638600000.0
2009-03-09 02:45:00,1.41805,1.4181,1.4145,1.41525,688200000.0
2009-03-09 03:00:00,1.4152,1.4155,1.41285,1.4132,351484598.0
2009-03-09 03:15:00,1.4132,1.41465,1.413,1.41365,385000000.0
2009-03-09 03:30:00,1.41365,1.4142,1.413,1.41375,294000000.0
2009-03-09 03:45:00,1.414,1.4145,1.41285,1.41305,272000000.0
2009-03-09 04:00:00,1.41305,1.4146,1.41285,1.4142,972200000.0
2009-03-09 04:15:00,1.41425,1.4145,1.41345,1.4136,1054000000.0
2009-03-09 04:30:00,1.4136,1.4138,1.41265,1.4127,492700000.0
2009-03-09 04:45:00,1.41265,1.4131,1.41225,1.41265,428200000.0
2009-03-09 05:00:00,1.4126,1.41365,1.4125,1.4135,424600000.0
2009-03-09 05:15:00,1.4134,1.4134,1.4125,1.4127,305300000.0
2009-03-09 05:30:00,1.41275,1.41275,1.41075,1.41135,519600000.0
2009-03-09 05:45:00,1.4113,1.41275,1.4113,1.4125,560200000.0
2009-03-09 06:00:00,1.4125,1.4126,1.41205,1.4121,464400000.0
2009-03-09 06:15:00,1.41215,1.4125,1.41115,1.41115,353000000.0
2009-03-09 06:30:00,1.41115,1.4113,1.40895,1.4093,1229999994.0
2009-03-09 06:45:00,1.40915,1.40965,1.4091,1.4096,476500000.0
2009-03-09 07:00:00,1.4097,1.4126,1.4096,1.41175,977800000.0
2009-03-09 07:15:00,1.41165,1.4127,1.41153,1.41215,493600000.0
2009-03-09 07:30:00,1.41215,1.41255,1.41165,1.41185,439000000.0
2009-03-09 07:45:00,1.41175,1.4124,1.41135,1.41175,805800000.0
2009-03-09 08:00:00,1.41175,1.41205,1.4105,1.41085,505800000.0
2009-03-09 08:15:00,1.41085,1.4111,1.408,1.41,2019000001.0
2009-03-09 08:30:00,1.40985,1.4109,1.4091,1.4105,950100000.0
2009-03-09 08:45:00,1.41045,1.41115,1.40915,1.4092,2052690000.0
2009-03-09 09:00:00,1.4092,1.4092,1.40305,1.4038,3861000001.0
2009-03-09 09:15:00,1.40385,1.408,1.4035,1.4063,2100700001.0
2009-03-09 09:30:00,1.4063,1.409,1.40575,1.40785,2872599999.0
2009-03-09 09:45:00,1.40785,1.4092,1.4074,1.40745,2116200000.0
2009-03-09 10:00:00,1.4075,1.40755,1.4042,1.40525,4913500000.0
2009-03-09 10:15:00,1.40525,1.40535,1.39965,1.4012,7990600000.0
2009-03-09 10:30:00,1.4012,1.40125,1.39715,1.39845,7664199996.0
2009-03-09 10:45:00,1.39845,1.4017,1.39845,1.40075,8751899998.0
2009-03-09 11:00:00,1.4007,1.40175,1.39375,1.39585,8248389994.0
2009-03-09 11:15:00,1.3958,1.39825,1.3945,1.3976,7785699995.0
2009-03-09 11:30:00,1.3976,1.4,1.39685,1.39715,6201700000.0
2009-03-09 11:45:00,1.39715,1.39825,1.39475,1.39545,6328399996.0
2009-03-09 12:00:00,1.39535,1.3972,1.39315,1.39495,6265900001.0
2009-03-09 12:15:00,1.39495,1.39525,1.39245,1.3928,6416699996.0
2009-03-09 12:30:00,1.39275,1.39335,1.39065,1.39105,9786800003.0
2009-03-09 12:45:00,1.39105,1.3912,1.38845,1.3887,7172599993.0
2009-03-09 13:00:00,1.38875,1.38955,1.38645,1.3866,6908100006.0
2009-03-09 13:15:00,1.38665,1.38885,1.386,1.387,4543900002.0
2009-03-09 13:30:00,1.3872,1.38875,1.3867,1.3873,5017400000.0
2009-03-09 13:45:00,1.38725,1.3878,1.3857,1.38625,3821000000.0
2009-03-09 14:00:00,1.38615,1.38635,1.38285,1.38575,8099300004.0
2009-03-09 14:15:00,1.38575,1.3859,1.3823,1.38275,5229000000.0
2009-03-09 14:30:00,1.38275,1.3832,1.37865,1.3789,6222175002.0
2009-03-09 14:45:00,1.3789,1.3809,1.3766,1.37825,7018800003.0
2009-03-09 15:00:00,1.37825,1.3809,1.3782,1.37845,5138500002.0
2009-03-09 15:15:00,1.37835,1.37875,1.37415,1.3766,9492600010.0
2009-03-09 15:30:00,1.3766,1.38115,1.3763,1.37975,11237100005.0
2009-03-09 15:45:00,1.37975,1.38245,1.3795,1.38025,11712699994.0
2009-03-09 16:00:00,1.3802,1.3849,1.3802,1.3838,8811999998.0
2009-03-09 16:15:00,1.38375,1.38485,1.38065,1.382,5110199999.0
2009-03-09 16:30:00,1.382,1.3827,1.37715,1.38005,5207099999.0
2009-03-09 16:45:00,1.37995,1.38055,1.3782,1.37845,6293360002.0
2009-03-09 17:00:00,1.37845,1.3798,1.3781,1.379,4661499999.0
2009-03-09 17:15:00,1.379,1.37975,1.3765,1.3775,6185861006.0
2009-03-09 17:30:00,1.3775,1.37895,1.3765,1.37765,4303620003.0
2009-03-09 17:45:00,1.37765,1.378,1.3751,1.37545,6928600001.0
2009-03-09 18:00:00,1.3756,1.37935,1.3755,1.37925,5407806000.0
2009-03-09 18:15:00,1.37925,1.38215,1.3788,1.3814,6900900004.0
2009-03-09 18:30:00,1.38145,1.3816,1.38005,1.38075,6061399998.0
2009-03-09 18:45:00,1.3808,1.3825,1.38055,1.3816,3373300001.0
2009-03-09 19:00:00,1.3817,1.3818,1.37995,1.38115,3878599999.0
2009-03-09 19:15:00,1.38115,1.38185,1.38015,1.38105,2880000000.0
2009-03-09 19:30:00,1.38105,1.3818,1.37965,1.38105,2850400000.0
2009-03-09 19:45:00,1.38105,1.3819,1.381,1.3817,1830800000.0
2009-03-09 20:00:00,1.38165,1.382,1.38025,1.38045,2088400000.0
2009-03-09 20:15:00,1.3804,1.3828,1.3804,1.3819,4293499998.0
2009-03-09 20:30:00,1.3818,1.3823,1.3801,1.3804,3067100001.0
2009-03-09 20:45:00,1.3804,1.3808,1.37935,1.37985,2151500000.0
2009-03-09 21:00:00,1.37985,1.3806,1.37885,1.379,1759100000.0
2009-03-09 21:15:00,1.3789,1.3793,1.37805,1.3787,2003700002.0
2009-03-09 21:30:00,1.37865,1.3792,1.37795,1.3785,1627500000.0
2009-03-09 21:45:00,1.37855,1.37955,1.3782,1.379,1474200000.0
2009-03-09 22:00:00,1.379,1.37905,1.37765,1.3777,817900000.0
2009-03-09 22:15:00,1.3777,1.37915,1.3776,1.37845,956000000.0
2009-03-09 22:30:00,1.3784,1.37895,1.3776,1.37885,720799999.0
2009-03-09 22:45:00,1.37885,1.3791,1.3774,1.3775,866400000.0
2009-03-09 23:00:00,1.3775,1.37785,1.3764,1.37675,750600000.0
2009-03-09 23:15:00,1.37675,1.37755,1.37635,1.3766,311400000.0
2009-03-09 23:30:00,1.3767,1.37765,1.37605,1.3774,660800000.0
2009-03-09 23:45:00,1.3773,1.3779,1.37715,1.37755,108800000.0
2009-03-10 00:00:00,1.3771,1.37825,1.3771,1.3778,125600000.0
2009-03-10 00:15:00,1.37795,1.37795,1.376,1.37605,1197200001.0
2009-03-10 00:30:00,1.37605,1.37665,1.37605,1.3765,161800000.0
2009-03-10 00:45:00,1.37655,1.3771,1.37609,1.3768,151400000.0
2009-03-10 01:00:00,1.37715,1.37765,1.37705,1.37735,527100000.0
2009-03-10 01:15:00,1.3774,1.3781,1.37715,1.3776,311700000.0
2009-03-10 01:30:00,1.37765,1.37845,1.37735,1.3782,208400000.0
2009-03-10 01:45:00,1.37815,1.3792,1.3779,1.3789,325200000.0
2009-03-10 02:00:00,1.3789,1.37955,1.37865,1.3787,1226000000.0
2009-03-10 02:15:00,1.3787,1.3813,1.3787,1.38125,1246399999.0
2009-03-10 02:30:00,1.3812,1.3829,1.3801,1.3819,1195499999.0
2009-03-10 02:45:00,1.3818,1.38215,1.3812,1.3816,437600000.0
2009-03-10 03:00:00,1.3816,1.3832,1.38145,1.38295,714200001.0
2009-03-10 03:15:00,1.38295,1.38355,1.38275,1.383,974900000.0
2009-03-10 03:30:00,1.383,1.383,1.38166,1.38177,585400000.0
2009-03-10 03:45:00,1.3822,1.38285,1.3807,1.38225,535200000.0
2009-03-10 04:00:00,1.3823,1.38375,1.38225,1.3826,601200000.0
2009-03-10 04:15:00,1.3826,1.3836,1.38215,1.3835,498500000.0
2009-03-10 04:30:00,1.3835,1.3835,1.381,1.3816,702200000.0
2009-03-10 04:45:00,1.38165,1.3826,1.3816,1.38245,442200000.0
2009-03-10 05:00:00,1.3824,1.3851,1.38235,1.3843,1693200001.0
2009-03-10 05:15:00,1.3843,1.3846,1.38315,1.38455,883800000.0
2009-03-10 05:30:00,1.38455,1.38475,1.3837,1.3837,367600000.0
2009-03-10 05:45:00,1.3839,1.38485,1.38375,1.3847,414200000.0
2009-03-10 06:00:00,1.38455,1.3847,1.3812,1.38175,856000001.0
2009-03-10 06:15:00,1.3817,1.38175,1.38055,1.3809,1043999999.0
2009-03-10 06:30:00,1.38085,1.38135,1.3802,1.3808,455920000.0
2009-03-10 06:45:00,1.3805,1.38055,1.3766,1.3788,2132340000.0
2009-03-10 07:00:00,1.37875,1.379,1.37815,1.3788,577360000.0
2009-03-10 07:15:00,1.3787,1.3803,1.3785,1.3798,663800000.0
2009-03-10 07:30:00,1.3798,1.38335,1.37965,1.3831,785180000.0
2009-03-10 07:45:00,1.3831,1.38495,1.38185,1.3846,1303290000.0
2009-03-10 08:00:00,1.38465,1.38495,1.381,1.3811,2354239999.0
2009-03-10 08:15:00,1.38115,1.38135,1.3794,1.3795,3444300000.0
2009-03-10 08:30:00,1.3795,1.37995,1.37835,1.3798,3197100000.0
2009-03-10 08:45:00,1.3798,1.38305,1.37975,1.38165,1564700000.0
2009-03-10 09:00:00,1.38165,1.3826,1.37945,1.3809,2890199999.0
2009-03-10 09:15:00,1.38095,1.38115,1.3787,1.3789,1981399999.0
2009-03-10 09:30:00,1.37885,1.3817,1.3775,1.3815,3853099999.0
2009-03-10 09:45:00,1.38155,1.38365,1.3806,1.38355,6178799992.0
2009-03-10 10:00:00,1.3834,1.38555,1.38175,1.3821,6373899997.0
2009-03-10 10:15:00,1.3821,1.3859,1.3814,1.38565,6006399996.0
2009-03-10 10:30:00,1.3856,1.38785,1.38435,1.387,7158699998.0
2009-03-10 10:45:00,1.387,1.3878,1.38525,1.3854,5837000000.0
2009-03-10 11:00:00,1.3853,1.3868,1.3846,1.38505,5322299986.0
2009-03-10 11:15:00,1.38505,1.38505,1.38295,1.3834,6542900009.0
2009-03-10 11:30:00,1.3834,1.3855,1.37935,1.3837,7643950005.0
2009-03-10 11:45:00,1.3837,1.38485,1.3829,1.3836,5045599999.0
2009-03-10 12:00:00,1.3837,1.38845,1.3836,1.3872,6470699993.0
2009-03-10 12:15:00,1.38725,1.3885,1.38625,1.38765,6182550001.0
2009-03-10 12:30:00,1.38765,1.38815,1.38465,1.3847,6394100003.0
2009-03-10 12:45:00,1.38475,1.3855,1.38305,1.38525,6973200002.0
2009-03-10 13:00:00,1.38525,1.38545,1.382,1.38205,8643500009.0
2009-03-10 13:15:00,1.38205,1.3829,1.3816,1.38195,7581100000.0
2009-03-10 13:30:00,1.38195,1.384,1.3817,1.38305,6320799991.0
2009-03-10 13:45:00,1.3831,1.3849,1.38305,1.38485,5684699984.0
2009-03-10 14:00:00,1.38485,1.3865,1.38375,1.3864,4682799995.0
2009-03-10 14:15:00,1.3864,1.3887,1.3858,1.38725,6721700006.0
2009-03-10 14:30:00,1.38735,1.3898,1.3857,1.38765,7080099991.0
2009-03-10 14:45:00,1.38775,1.3886,1.38475,1.3854,6654200003.0
2009-03-10 15:00:00,1.3854,1.38675,1.38425,1.3852,5402499995.0
2009-03-10 15:15:00,1.3852,1.3877,1.385,1.38645,4123699999.0
2009-03-10 15:30:00,1.38645,1.38645,1.3834,1.38505,7677799989.0
2009-03-10 15:45:00,1.38505,1.38585,1.384,1.38545,7577499994.0
2009-03-10 16:00:00,1.38535,1.39055,1.38495,1.38865,10039699992.0
2009-03-10 16:15:00,1.38855,1.3889,1.38655,1.3869,6803600001.0
2009-03-10 16:30:00,1.3869,1.38895,1.38615,1.38675,8066500001.0
2009-03-10 16:45:00,1.38675,1.38815,1.38595,1.3862,3543299998.0
2009-03-10 17:00:00,1.38615,1.38675,1.3846,1.38535,3345899999.0
2009-03-10 17:15:00,1.38535,1.3865,1.38475,1.3865,5699799996.0
2009-03-10 17:30:00,1.3865,1.38795,1.3837,1.38495,5297899999.0
2009-03-10 17:45:00,1.38495,1.3871,1.38365,1.3841,5245299998.0
2009-03-10 18:00:00,1.38415,1.38455,1.38165,1.38315,6792000000.0
2009-03-10 18:15:00,1.38315,1.38455,1.3828,1.3836,5121099994.0
2009-03-10 18:30:00,1.3836,1.3852,1.38345,1.3847,4707300001.0
2009-03-10 18:45:00,1.38445,1.3847,1.3822,1.3822,4990599998.0
2009-03-10 19:00:00,1.3822,1.3828,1.38005,1.38055,2744799998.0
2009-03-10 19:15:00,1.3805,1.38055,1.37665,1.3778,4462299994.0
2009-03-10 19:30:00,1.37765,1.3799,1.37765,1.3794,4037300000.0
2009-03-10 19:45:00,1.37945,1.37975,1.37495,1.37695,3174800000.0
2009-03-10 20:00:00,1.3769,1.3773,1.37,1.37,4171600001.0
2009-03-10 20:15:00,1.37,1.3727,1.3689,1.3725,3186600000.0
2009-03-10 20:30:00,1.3725,1.37255,1.36975,1.3709,2472400000.0
2009-03-10 20:45:00,1.3709,1.37265,1.3703,1.37215,2754500002.0
2009-03-10 21:00:00,1.3721,1.37355,1.3711,1.37335,1584000000.0
2009-03-10 21:15:00,1.37335,1.37375,1.3721,1.3727,1198000000.0
2009-03-10 21:30:00,1.3727,1.3743,1.3726,1.37345,1614199999.0
2009-03-10 21:45:00,1.37345,1.3749,1.3734,1.37455,824700000.0
2009-03-10 22:00:00,1.3746,1.37605,1.37405,1.37575,1431600000.0
2009-03-10 22:15:00,1.3757,1.3761,1.3752,1.376,645400000.0
2009-03-10 22:30:00,1.3758,1.376,1.3755,1.37555,1296900003.0
2009-03-10 22:45:00,1.37555,1.376,1.375,1.37505,1781200000.0
2009-03-10 23:00:00,1.37505,1.3757,1.3738,1.3753,457100000.0
2009-03-10 23:15:00,1.3753,1.37535,1.3741,1.3748,390399999.0
2009-03-10 23:30:00,1.3749,1.3753,1.3737,1.37425,695400000.0
2009-03-10 23:45:00,1.3742,1.3748,1.37404,1.37455,448400000.0
2009-03-11 00:00:00,1.37455,1.3748,1.3738,1.3745,447600000.0
2009-03-11 00:15:00,1.3741,1.37755,1.3741,1.37685,974300000.0
2009-03-11 00:30:00,1.3769,1.3771,1.376,1.37645,714000000.0
2009-03-11 00:45:00,1.3766,1.3775,1.37645,1.37735,691900000.0
2009-03-11 01:00:00,1.37735,1.3776,1.37605,1.37605,772800000.0
2009-03-11 01:15:00,1.37615,1.3772,1.3754,1.3772,374400000.0
2009-03-11 01:30:00,1.37715,1.378,1.377,1.37725,350600000.0
2009-03-11 01:45:00,1.37725,1.3792,1.37705,1.37885,841000000.0
2009-03-11 02:00:00,1.37885,1.37895,1.3772,1.37775,1036300000.0
2009-03-11 02:15:00,1.3777,1.38065,1.37765,1.3793,1350200000.0
2009-03-11 02:30:00,1.3795,1.3795,1.37795,1.37865,834200000.0
2009-03-11 02:45:00,1.37865,1.379,1.37755,1.378,884600000.0
2009-03-11 03:00:00,1.378,1.37885,1.37665,1.37705,779400000.0
2009-03-11 03:15:00,1.37695,1.3772,1.3746,1.3763,873500000.0
2009-03-11 03:30:00,1.37625,1.3771,1.37585,1.3764,327300000.0
2009-03-11 03:45:00,1.37645,1.3781,1.37645,1.37755,375600000.0
2009-03-11 04:00:00,1.3775,1.37755,1.3769,1.3772,246000000.0
2009-03-11 04:15:00,1.3772,1.3775,1.3758,1.37685,859100000.0
2009-03-11 04:30:00,1.37685,1.3776,1.37645,1.37735,736200000.0
2009-03-11 04:45:00,1.37735,1.37755,1.3772,1.3774,137800000.0
2009-03-11 05:00:00,1.3774,1.37815,1.37675,1.377,600400000.0
2009-03-11 05:15:00,1.377,1.3782,1.3768,1.37815,1101800000.0
2009-03-11 05:30:00,1.37815,1.3786,1.37065,1.3718,1752300000.0
2009-03-11 05:45:00,1.37175,1.3746,1.37125,1.3733,1359680000.0
2009-03-11 06:00:00,1.3735,1.3736,1.3669,1.3679,2827300000.0
2009-03-11 06:15:00,1.36805,1.37145,1.368,1.36915,1691100000.0
2009-03-11 06:30:00,1.3693,1.3706,1.36845,1.37045,1156800000.0
2009-03-11 06:45:00,1.37045,1.37145,1.36735,1.36815,849100000.0
2009-03-11 07:00:00,1.3682,1.3702,1.3681,1.3699,713299999.0
2009-03-11 07:15:00,1.36995,1.37165,1.36985,1.3711,792900004.0
2009-03-11 07:30:00,1.3711,1.3735,1.37075,1.3731,1402600000.0
2009-03-11 07:45:00,1.37315,1.3735,1.3718,1.3719,889900001.0
2009-03-11 08:00:00,1.3719,1.37195,1.36875,1.36915,1736600000.0
2009-03-11 08:15:00,1.3692,1.37035,1.36845,1.37025,1886900003.0
2009-03-11 08:30:00,1.37025,1.3727,1.3654,1.37165,3062799999.0
2009-03-11 08:45:00,1.37165,1.37175,1.36815,1.37075,1801500000.0
2009-03-11 09:00:00,1.3709,1.37395,1.3705,1.37265,2782900001.0
2009-03-11 09:15:00,1.3727,1.37365,1.3719,1.3723,2462399999.0
2009-03-11 09:30:00,1.3723,1.3727,1.37015,1.37145,4940599999.0
2009-03-11 09:45:00,1.37165,1.376,1.37155,1.376,5737200001.0
2009-03-11 10:00:00,1.376,1.3777,1.3746,1.37515,6436338006.0
2009-03-11 10:15:00,1.37515,1.37615,1.3746,1.3748,4419999991.0
2009-03-11 10:30:00,1.3748,1.3748,1.3723,1.3737,5602399972.0
2009-03-11 10:45:00,1.3737,1.3737,1.37045,1.37085,7272999991.0
2009-03-11 11:00:00,1.37085,1.37525,1.37075,1.37445,8495299989.0
2009-03-11 11:15:00,1.3746,1.3749,1.37115,1.37445,9912000012.0
2009-03-11 11:30:00,1.37445,1.37625,1.37285,1.3753,10956000005.0
2009-03-11 11:45:00,1.3753,1.37535,1.3723,1.3738,8725299937.0
2009-03-11 12:00:00,1.37385,1.3748,1.3726,1.37465,8590999983.0
2009-03-11 12:15:00,1.37465,1.3771,1.3746,1.376,5631699986.0
2009-03-11 12:30:00,1.37605,1.3778,1.3756,1.37565,5491200001.0
2009-03-11 12:45:00,1.37565,1.3766,1.37545,1.3766,6268999974.0
2009-03-11 13:00:00,1.3766,1.37935,1.3758,1.3787,8460199953.0
2009-03-11 13:15:00,1.3787,1.3812,1.3781,1.38035,8820799988.0
2009-03-11 13:30:00,1.38035,1.3814,1.37955,1.3808,10259399999.0
2009-03-11 13:45:00,1.3807,1.38235,1.3798,1.3815,7180899987.0
2009-03-11 14:00:00,1.38155,1.3825,1.37975,1.38035,5050500001.0
2009-03-11 14:15:00,1.3803,1.3838,1.38005,1.3827,6869144389.0
2009-03-11 14:30:00,1.3826,1.38395,1.38145,1.3823,8185933203.0
2009-03-11 14:45:00,1.3823,1.38375,1.3814,1.3824,4690488801.0
2009-03-11 15:00:00,1.3824,1.3833,1.38125,1.38135,5377399996.0
2009-03-11 15:15:00,1.38135,1.38265,1.3813,1.38225,4734300000.0
2009-03-11 15:30:00,1.3822,1.3823,1.3753,1.37665,9628220013.0
2009-03-11 15:45:00,1.37665,1.37915,1.37665,1.3777,11256300004.0
2009-03-11 16:00:00,1.37755,1.3779,1.3756,1.37705,5140488806.0
2009-03-11 16:15:00,1.3771,1.37855,1.37585,1.3775,5295288802.0
2009-03-11 16:30:00,1.37755,1.3799,1.3775,1.3796,9218100009.0
2009-03-11 16:45:00,1.3796,1.37965,1.37805,1.37875,7915700017.0
2009-03-11 17:00:00,1.3788,1.379,1.37225,1.3734,7336800004.0
2009-03-11 17:15:00,1.37345,1.37485,1.37245,1.3742,5820544401.0
2009-03-11 17:30:00,1.3742,1.37585,1.3737,1.37395,7117299989.0
2009-03-11 17:45:00,1.3739,1.3778,1.37295,1.3777,8507099997.0
2009-03-11 18:00:00,1.3775,1.3795,1.37665,1.3788,9655600004.0
2009-03-11 18:15:00,1.3788,1.37925,1.37675,1.37765,6971199999.0
2009-03-11 18:30:00,1.37765,1.38,1.37745,1.3792,10089499988.0
2009-03-11 18:45:00,1.3793,1.37975,1.3773,1.3783,6556199996.0
2009-03-11 19:00:00,1.3783,1.3816,1.3782,1.37945,5764600004.0
2009-03-11 19:15:00,1.3795,1.3816,1.37935,1.37955,3359399998.0
2009-03-11 19:30:00,1.3797,1.38205,1.3797,1.38205,2241399999.0
2009-03-11 19:45:00,1.3821,1.3823,1.3797,1.38075,2241999999.0
2009-03-11 20:00:00,1.3808,1.3811,1.3776,1.3793,3310400002.0
2009-03-11 20:15:00,1.37925,1.381,1.3778,1.3806,2512599999.0
2009-03-11 20:30:00,1.38055,1.38165,1.38045,1.3815,1511300000.0
2009-03-11 20:45:00,1.3816,1.3853,1.3815,1.38465,3531800001.0
2009-03-11 21:00:00,1.38465,1.38625,1.38455,1.3857,2820900001.0
2009-03-11 21:15:00,1.3857,1.38845,1.3853,1.3884,2514299999.0
2009-03-11 21:30:00,1.3884,1.3885,1.3874,1.3882,1610400000.0
2009-03-11 21:45:00,1.3882,1.3882,1.3866,1.3867,3085300001.0
2009-03-11 22:00:00,1.3868,1.3887,1.3867,1.3882,1659300000.0
2009-03-11 22:15:00,1.38815,1.38875,1.3878,1.3886,1232199999.0
2009-03-11 22:30:00,1.3886,1.38885,1.38755,1.38805,902099999.0
2009-03-11 22:45:00,1.38805,1.38815,1.3861,1.3872,1366700002.0
2009-03-11 23:00:00,1.3872,1.38775,1.38435,1.38545,479100000.0
2009-03-11 23:15:00,1.3855,1.38605,1.38525,1.3859,249100000.0
2009-03-11 23:30:00,1.38605,1.3862,1.3858,1.3861,543000000.0
2009-03-11 23:45:00,1.3861,1.3876,1.386,1.3874,251800000.0
2009-03-12 00:00:00,1.3874,1.38775,1.38685,1.3874,365000000.0
2009-03-12 00:15:00,1.38735,1.3874,1.3866,1.3868,313600000.0
2009-03-12 00:30:00,1.38665,1.38715,1.38545,1.3858,374999999.0
2009-03-12 00:45:00,1.38575,1.38645,1.3845,1.3847,281400000.0
2009-03-12 01:00:00,1.38475,1.3859,1.3844,1.3852,351400000.0
2009-03-12 01:15:00,1.38515,1.38515,1.3841,1.3842,453000000.0
2009-03-12 01:30:00,1.38425,1.38435,1.3833,1.38355,177400000.0
2009-03-12 01:45:00,1.38345,1.3838,1.38215,1.3836,919900000.0
2009-03-12 02:00:00,1.3836,1.3848,1.38295,1.3848,792800000.0
2009-03-12 02:15:00,1.3848,1.38635,1.3844,1.38585,604400000.0
2009-03-12 02:30:00,1.3859,1.3871,1.38535,1.38635,1333800002.0
2009-03-12 02:45:00,1.38635,1.3881,1.3862,1.3876,871300000.0
2009-03-12 03:00:00,1.3876,1.391,1.38665,1.3908,2316399990.0
2009-03-12 03:15:00,1.3908,1.39085,1.3872,1.3877,1431500000.0
2009-03-12 03:30:00,1.3877,1.38925,1.3861,1.38725,751700000.0
2009-03-12 03:45:00,1.3873,1.3875,1.38545,1.38545,458500000.0
2009-03-12 04:00:00,1.3857,1.3879,1.3847,1.38735,1047500000.0
2009-03-12 04:15:00,1.3873,1.3892,1.3871,1.3887,751199999.0
2009-03-12 04:30:00,1.38875,1.38875,1.38715,1.38765,718800001.0
2009-03-12 04:45:00,1.3875,1.3876,1.38635,1.38705,429800000.0
2009-03-12 05:00:00,1.387,1.3873,1.3865,1.387,326400000.0
2009-03-12 05:15:00,1.387,1.3892,1.3869,1.3886,1203400000.0
2009-03-12 05:30:00,1.38865,1.3923,1.3876,1.3893,1497600001.0
2009-03-12 05:45:00,1.3893,1.3894,1.38655,1.387,1675200000.0
2009-03-12 06:00:00,1.38695,1.3875,1.38635,1.38705,1562599999.0
2009-03-12 06:15:00,1.38685,1.38945,1.3865,1.3866,1667100000.0
2009-03-12 06:30:00,1.3868,1.38785,1.38465,1.3855,2487399996.0
2009-03-12 06:45:00,1.3855,1.38725,1.38505,1.38645,773700000.0
2009-03-12 07:00:00,1.3865,1.38685,1.3861,1.3867,633399999.0
2009-03-12 07:15:00,1.3867,1.39195,1.38665,1.3896,1566699998.0
2009-03-12 07:30:00,1.38955,1.39015,1.3881,1.3881,893100000.0
2009-03-12 07:45:00,1.3882,1.3885,1.38765,1.3877,1484700000.0
2009-03-12 08:00:00,1.38765,1.3877,1.38305,1.3846,2737899998.0
2009-03-12 08:15:00,1.38465,1.3866,1.38405,1.38405,1982488802.0
2009-03-12 08:30:00,1.3841,1.3862,1.3827,1.38295,3165499995.0
2009-03-12 08:45:00,1.38295,1.3845,1.38265,1.38315,3550950001.0
2009-03-12 09:00:00,1.3831,1.38615,1.3831,1.3861,1791200000.0
2009-03-12 09:15:00,1.386,1.38695,1.3844,1.38625,1705199999.0
2009-03-12 09:30:00,1.3863,1.38725,1.3825,1.3828,3787100004.0
2009-03-12 09:45:00,1.38285,1.3851,1.3818,1.38295,5924600006.0
2009-03-12 10:00:00,1.38305,1.38305,1.37835,1.3799,6299199997.0
2009-03-12 10:15:00,1.37985,1.38075,1.3772,1.3787,6121299999.0
2009-03-12 10:30:00,1.3787,1.37925,1.37365,1.37495,6654499996.0
2009-03-12 10:45:00,1.37495,1.3761,1.3726,1.37455,6503433208.0
2009-03-12 11:00:00,1.37455,1.37765,1.37275,1.37705,5384140006.0
2009-03-12 11:15:00,1.377,1.37765,1.37555,1.37655,3553644398.0
2009-03-12 11:30:00,1.3766,1.3801,1.376,1.37785,4484710002.0
2009-03-12 11:45:00,1.37805,1.37975,1.37745,1.37945,6065500015.0
2009-03-12 12:00:00,1.37945,1.37975,1.37685,1.3782,5647244400.0
2009-03-12 12:15:00,1.37815,1.37895,1.3761,1.3771,5615599999.0
2009-03-12 12:30:00,1.3771,1.37775,1.376,1.37665,5101799993.0
2009-03-12 12:45:00,1.37665,1.377,1.3756,1.37665,5312200002.0
2009-03-12 13:00:00,1.3766,1.3774,1.3739,1.375,4287179997.0
2009-03-12 13:15:00,1.3752,1.37755,1.3749,1.37715,5002539999.0
2009-03-12 13:30:00,1.37735,1.37915,1.37715,1.37805,5229400000.0
2009-03-12 13:45:00,1.37795,1.38055,1.37725,1.37995,5187000001.0
2009-03-12 14:00:00,1.38,1.38225,1.37975,1.3802,6521100001.0
2009-03-12 14:15:00,1.3802,1.38185,1.37975,1.3804,4725399999.0
2009-03-12 14:30:00,1.38045,1.3837,1.37985,1.38045,5537200000.0
2009-03-12 14:45:00,1.3804,1.38335,1.3796,1.38055,6995600004.0
2009-03-12 15:00:00,1.3806,1.38125,1.37315,1.37325,8360919995.0
2009-03-12 15:15:00,1.3733,1.3771,1.37155,1.37665,7025499998.0
2009-03-12 15:30:00,1.37655,1.3778,1.374,1.3746,7229299997.0
2009-03-12 15:45:00,1.3745,1.3748,1.37,1.3713,5830700000.0
2009-03-12 16:00:00,1.3713,1.37515,1.37115,1.3742,6919900000.0
2009-03-12 16:15:00,1.3741,1.37515,1.3712,1.3735,6937400001.0
2009-03-12 16:30:00,1.3736,1.37655,1.37165,1.3762,9326799975.0
2009-03-12 16:45:00,1.37615,1.379,1.3756,1.3778,8262800004.0
2009-03-12 17:00:00,1.3778,1.37855,1.3767,1.37755,8138119991.0
2009-03-12 17:15:00,1.3774,1.3805,1.3772,1.37855,8477120002.0
2009-03-12 17:30:00,1.3786,1.38305,1.37805,1.3811,6089699995.0
2009-03-12 17:45:00,1.38125,1.3824,1.3793,1.3808,3977459998.0
2009-03-12 18:00:00,1.38095,1.3826,1.37855,1.37925,5174499997.0
2009-03-12 18:15:00,1.3793,1.381,1.37825,1.37855,3882300000.0
2009-03-12 18:30:00,1.37855,1.38035,1.37795,1.3794,4069899999.0
2009-03-12 18:45:00,1.37945,1.3812,1.37945,1.3805,2626500000.0
2009-03-12 19:00:00,1.3805,1.38455,1.37945,1.3833,4162500003.0
2009-03-12 19:15:00,1.38325,1.3858,1.383,1.38575,3394500000.0
2009-03-12 19:30:00,1.38575,1.3885,1.38575,1.3878,5146200000.0
2009-03-12 19:45:00,1.3878,1.38965,1.38765,1.38965,3354000000.0
2009-03-12 20:00:00,1.38955,1.38985,1.38715,1.3877,3391400002.0
2009-03-12 20:15:00,1.3877,1.3882,1.38725,1.38765,2131200000.0
2009-03-12 20:30:00,1.3876,1.3884,1.38695,1.3883,2110500000.0
2009-03-12 20:45:00,1.3884,1.3918,1.38835,1.3908,2585000000.0
2009-03-12 21:00:00,1.3908,1.3939,1.39075,1.3935,2503199999.0
2009-03-12 21:15:00,1.3935,1.39475,1.39255,1.39315,2790804000.0
2009-03-12 21:30:00,1.39305,1.3944,1.39155,1.3939,3528099998.0
2009-03-12 21:45:00,1.39395,1.396,1.3939,1.39485,2944300000.0
2009-03-12 22:00:00,1.39485,1.3962,1.3936,1.39585,2389600000.0
2009-03-12 22:15:00,1.3959,1.3983,1.3949,1.39505,2015299996.0
2009-03-12 22:30:00,1.39505,1.39515,1.39413,1.3945,1064800000.0
2009-03-12 22:45:00,1.39445,1.3948,1.39335,1.3939,858700000.0
2009-03-12 23:00:00,1.3938,1.3941,1.3926,1.39335,276800000.0
2009-03-12 23:15:00,1.39325,1.39385,1.39235,1.39375,307900000.0
2009-03-12 23:30:00,1.39375,1.39475,1.39365,1.39375,475700000.0
2009-03-12 23:45:00,1.39375,1.39405,1.3931,1.3931,411000000.0
2009-03-13 00:00:00,1.3931,1.3944,1.3907,1.39215,1011300000.0
2009-03-13 00:15:00,1.39215,1.3922,1.39145,1.39165,440600000.0
2009-03-13 00:30:00,1.39165,1.39215,1.39105,1.39195,453400000.0
2009-03-13 00:45:00,1.3919,1.39235,1.39163,1.39175,344200000.0
2009-03-13 01:00:00,1.39175,1.39305,1.3909,1.39305,453800000.0
2009-03-13 01:15:00,1.3928,1.39375,1.39185,1.393,535600000.0
2009-03-13 01:30:00,1.3928,1.39325,1.3918,1.3927,237500000.0
2009-03-13 01:45:00,1.39255,1.3928,1.392,1.3921,424200000.0
2009-03-13 02:00:00,1.3921,1.39385,1.3914,1.3938,806800000.0
2009-03-13 02:15:00,1.3938,1.3948,1.39345,1.39435,637200000.0
2009-03-13 02:30:00,1.39435,1.3944,1.39265,1.3939,640200000.0
2009-03-13 02:45:00,1.39395,1.3946,1.3929,1.3939,733700000.0
2009-03-13 03:00:00,1.39395,1.39545,1.3936,1.39445,702400000.0
2009-03-13 03:15:00,1.3947,1.3948,1.39155,1.3922,1848600000.0
2009-03-13 03:30:00,1.39225,1.39275,1.39065,1.3927,884800000.0
2009-03-13 03:45:00,1.39265,1.39375,1.3915,1.3923,644200000.0
2009-03-13 04:00:00,1.3923,1.3931,1.3915,1.39165,541400000.0
2009-03-13 04:15:00,1.39165,1.3923,1.3911,1.3921,636400000.0
2009-03-13 04:30:00,1.39215,1.39295,1.39195,1.3923,311400000.0
2009-03-13 04:45:00,1.3923,1.3936,1.39185,1.39285,229200000.0
2009-03-13 05:00:00,1.39285,1.39325,1.39265,1.39305,329100000.0
2009-03-13 05:15:00,1.3931,1.3935,1.3927,1.3931,479000000.0
2009-03-13 05:30:00,1.3931,1.39415,1.3926,1.39265,377400000.0
2009-03-13 05:45:00,1.3927,1.3927,1.39165,1.3919,623900000.0
2009-03-13 06:00:00,1.3918,1.3921,1.3916,1.3921,412000000.0
2009-03-13 06:15:00,1.3921,1.3925,1.39165,1.3923,321000000.0
2009-03-13 06:30:00,1.3923,1.3923,1.3895,1.39015,1406000000.0
2009-03-13 06:45:00,1.3901,1.3909,1.3895,1.3909,544500000.0
2009-03-13 07:00:00,1.39085,1.3911,1.38935,1.38935,784300000.0
2009-03-13 07:15:00,1.3894,1.3894,1.3877,1.3885,663800000.0
2009-03-13 07:30:00,1.38855,1.38975,1.3881,1.38975,361000000.0
2009-03-13 07:45:00,1.38975,1.3914,1.3894,1.3898,422600000.0
2009-03-13 08:00:00,1.39,1.3941,1.38985,1.39225,883800000.0
2009-03-13 08:15:00,1.3922,1.39235,1.39175,1.392,410700000.0
2009-03-13 08:30:00,1.39195,1.392,1.3904,1.3906,1140199995.0
2009-03-13 08:45:00,1.3905,1.391,1.38765,1.38795,1713560000.0
2009-03-13 09:00:00,1.38795,1.3901,1.38635,1.3901,2509600001.0
2009-03-13 09:15:00,1.39005,1.39255,1.38875,1.3897,3850500001.0
2009-03-13 09:30:00,1.3895,1.3918,1.389,1.3895,2787490000.0
2009-03-13 09:45:00,1.3895,1.39195,1.3895,1.39055,3815100001.0
2009-03-13 10:00:00,1.39055,1.3947,1.3905,1.3944,6229800006.0
2009-03-13 10:15:00,1.39425,1.39685,1.39385,1.3964,6344300003.0
2009-03-13 10:30:00,1.3963,1.39765,1.3948,1.39535,7737199999.0
2009-03-13 10:45:00,1.39535,1.40425,1.39475,1.40175,9037399999.0
2009-03-13 11:00:00,1.40175,1.40655,1.40165,1.40645,7295600005.0
2009-03-13 11:15:00,1.40645,1.407,1.40205,1.4021,6116700003.0
2009-03-13 11:30:00,1.4022,1.40425,1.40105,1.4016,5755199995.0
2009-03-13 11:45:00,1.4016,1.40345,1.4011,1.4013,4088300003.0
2009-03-13 12:00:00,1.4013,1.4047,1.40095,1.40465,4493299999.0
2009-03-13 12:15:00,1.40465,1.4054,1.40275,1.403,5046700005.0
2009-03-13 12:30:00,1.40305,1.40475,1.40205,1.40255,5043100000.0
2009-03-13 12:45:00,1.40255,1.4032,1.401,1.40295,5375700007.0
2009-03-13 13:00:00,1.40285,1.40465,1.40255,1.4036,4735800008.0
2009-03-13 13:15:00,1.4036,1.40455,1.4019,1.40245,5022400002.0
2009-03-13 13:30:00,1.40245,1.40295,1.40095,1.40205,5310600005.0
2009-03-13 13:45:00,1.40205,1.40365,1.40095,1.40295,4576700000.0
2009-03-13 14:00:00,1.403,1.40355,1.40125,1.40125,4682499996.0
2009-03-13 14:15:00,1.4013,1.4027,1.4003,1.40175,5043899997.0
2009-03-13 14:30:00,1.4019,1.4045,1.40175,1.40275,4950400002.0
2009-03-13 14:45:00,1.4027,1.4028,1.3963,1.3971,5551999997.0
2009-03-13 15:00:00,1.3971,1.3997,1.3954,1.3996,6494899994.0
2009-03-13 15:15:00,1.3996,1.3997,1.39785,1.3991,4274499998.0
2009-03-13 15:30:00,1.3986,1.4004,1.39685,1.4004,6534800000.0
2009-03-13 15:45:00,1.40045,1.4011,1.3987,1.39995,5739399995.0
2009-03-13 16:00:00,1.39995,1.4045,1.3996,1.40295,8332300002.0
2009-03-13 16:15:00,1.40295,1.40435,1.4011,1.40115,6953599995.0
2009-03-13 16:30:00,1.4013,1.4016,1.3999,1.4006,7285099995.0
2009-03-13 16:45:00,1.40055,1.4021,1.398,1.398,5607900003.0
2009-03-13 17:00:00,1.398,1.4001,1.39725,1.39895,6233399998.0
2009-03-13 17:15:00,1.39895,1.39965,1.3948,1.3963,6204600004.0
2009-03-13 17:30:00,1.3964,1.3969,1.3928,1.39375,8018700003.0
2009-03-13 17:45:00,1.39375,1.3972,1.3932,1.3969,6938300006.0
2009-03-13 18:00:00,1.39695,1.39795,1.3958,1.39745,6095700002.0
2009-03-13 18:15:00,1.39745,1.4016,1.39645,1.3997,4728700002.0
2009-03-13 18:30:00,1.3997,1.40155,1.39745,1.39805,3589199998.0
2009-03-13 18:45:00,1.39805,1.3995,1.3941,1.39555,3241200001.0
2009-03-13 19:00:00,1.3956,1.39645,1.3945,1.3963,1740100000.0
2009-03-13 19:15:00,1.3964,1.39815,1.396,1.3972,1587700000.0
2009-03-13 19:30:00,1.3972,1.3979,1.3965,1.39655,1847200000.0
2009-03-13 19:45:00,1.3965,1.3982,1.39475,1.3976,2826899997.0
2009-03-13 20:00:00,1.3976,1.3997,1.3975,1.399,1886200000.0
2009-03-13 20:15:00,1.399,1.40005,1.3973,1.3975,1662200000.0
2009-03-13 20:30:00,1.39755,1.39815,1.3972,1.39745,1505800000.0
2009-03-13 20:45:00,1.39745,1.3991,1.3969,1.397,1778625000.0
2009-03-13 21:00:00,1.397,1.3981,1.3966,1.3971,1091199997.0
2009-03-13 21:15:00,1.3971,1.39755,1.3968,1.39745,674400000.0
2009-03-13 21:30:00,1.3973,1.39755,1.3969,1.39725,650000000.0
2009-03-13 21:45:00,1.39725,1.39805,1.3965,1.39775,693800000.0
2009-03-13 22:00:00,1.3977,1.39905,1.39755,1.399,822400001.0
2009-03-13 22:15:00,1.399,1.3995,1.39795,1.3993,758399999.0
2009-03-13 22:30:00,1.39945,1.3998,1.398,1.39855,772100000.0
2009-03-13 22:45:00,1.3986,1.40035,1.3984,1.3998,893500000.0
2009-03-16 00:00:00,1.39135,1.39189,1.39121,1.39181,916200000.0
2009-03-16 00:15:00,1.39186,1.39341,1.39181,1.39301,1119800000.0
2009-03-16 00:30:00,1.39316,1.39471,1.39266,1.39336,1221600000.0
2009-03-16 00:45:00,1.39341,1.39571,1.39341,1.39571,1221600000.0
2009-03-16 01:00:00,1.39566,1.39641,1.39566,1.39601,1018000000.0
2009-03-16 01:15:00,1.39606,1.39661,1.39481,1.39486,1425200000.0
2009-03-16 01:30:00,1.39476,1.39536,1.39424,1.39501,1018000000.0
2009-03-16 01:45:00,1.39521,1.39636,1.39521,1.39601,1425200000.0
2009-03-16 02:00:00,1.3957,1.3962,1.39546,1.39595,1589600000.0
2009-03-16 02:15:00,1.39595,1.39655,1.39475,1.39475,857000000.0
2009-03-16 02:30:00,1.39475,1.3952,1.39424,1.39495,1410000002.0
2009-03-16 02:45:00,1.39485,1.39645,1.39485,1.39585,1201700000.0
2009-03-16 03:00:00,1.39585,1.39955,1.3957,1.3984,776000000.0
2009-03-16 03:15:00,1.3984,1.40085,1.39835,1.40025,917600000.0
2009-03-16 03:30:00,1.4002,1.40025,1.397,1.39825,1563800000.0
2009-03-16 03:45:00,1.39825,1.40165,1.39805,1.40065,1754400000.0
2009-03-16 04:00:00,1.40065,1.4024,1.40025,1.40215,1785200000.0
2009-03-16 04:15:00,1.4022,1.40375,1.4022,1.40255,1061000000.0
2009-03-16 04:30:00,1.40265,1.40325,1.4014,1.40245,1356500000.0
2009-03-16 04:45:00,1.40245,1.40265,1.4015,1.40245,2524500000.0
2009-03-16 05:00:00,1.40245,1.40265,1.40175,1.40225,961400000.0
2009-03-16 05:15:00,1.4023,1.40285,1.40165,1.4021,1192200000.0
2009-03-16 05:30:00,1.4021,1.4021,1.40095,1.4013,1968600000.0
2009-03-16 05:45:00,1.4013,1.40295,1.4013,1.40235,1340000000.0
2009-03-16 06:00:00,1.40235,1.4031,1.40145,1.40175,1514099999.0
2009-03-16 06:15:00,1.4018,1.4026,1.40145,1.40165,1213400000.0
2009-03-16 06:30:00,1.4017,1.40405,1.40165,1.40345,1726799999.0
2009-03-16 06:45:00,1.40345,1.4035,1.4023,1.40235,1329000000.0
2009-03-16 07:00:00,1.40245,1.40315,1.40195,1.40255,1241600000.0
2009-03-16 07:15:00,1.40255,1.4033,1.40225,1.4033,1250400001.0
2009-03-16 07:30:00,1.4033,1.4033,1.4013,1.40165,1579200000.0
2009-03-16 07:45:00,1.4015,1.4026,1.401,1.4025,1324800000.0
2009-03-16 08:00:00,1.40255,1.4036,1.40245,1.40315,2039400000.0
2009-03-16 08:15:00,1.40325,1.4036,1.40242,1.40305,1239400000.0
2009-03-16 08:30:00,1.40315,1.4049,1.4021,1.40485,1705500000.0
2009-03-16 08:45:00,1.40485,1.40515,1.40335,1.405,2474400001.0
2009-03-16 09:00:00,1.4051,1.40795,1.4051,1.40715,4062499999.0
2009-03-16 09:15:00,1.40705,1.40735,1.4047,1.40605,4376200002.0
2009-03-16 09:30:00,1.40605,1.40885,1.4057,1.40875,4233699996.0
2009-03-16 09:45:00,1.40875,1.4111,1.40865,1.40935,5471099992.0
2009-03-16 10:00:00,1.40935,1.4151,1.4093,1.4148,7243500002.0
2009-03-16 10:15:00,1.41465,1.4164,1.4136,1.4154,9236299996.0
2009-03-16 10:30:00,1.4152,1.41605,1.41355,1.41585,6811899996.0
2009-03-16 10:45:00,1.41575,1.4163,1.41385,1.4153,6383200000.0
2009-03-16 11:00:00,1.4153,1.41625,1.4136,1.41475,6029700002.0
2009-03-16 11:15:00,1.41465,1.41495,1.4121,1.4141,5978100000.0
2009-03-16 11:30:00,1.4141,1.41765,1.4141,1.4161,5913900001.0
2009-03-16 11:45:00,1.41615,1.41905,1.41505,1.4163,7604899992.0
2009-03-16 12:00:00,1.41635,1.4211,1.4163,1.42045,7784499994.0
2009-03-16 12:15:00,1.4204,1.42285,1.4195,1.42165,8676399999.0
2009-03-16 12:30:00,1.42175,1.42305,1.4208,1.42275,6636500000.0
2009-03-16 12:45:00,1.42275,1.4228,1.4199,1.42065,5529400003.0
2009-03-16 13:00:00,1.4206,1.4217,1.4185,1.41965,6290800000.0
2009-03-16 13:15:00,1.41965,1.4203,1.41865,1.41925,4609499999.0
2009-03-16 13:30:00,1.4192,1.4197,1.4168,1.4174,4754199999.0
2009-03-16 13:45:00,1.4174,1.4183,1.41565,1.4183,5546299997.0
2009-03-16 14:00:00,1.41835,1.4217,1.4177,1.42055,4919200000.0
2009-03-16 14:15:00,1.42045,1.42185,1.41925,1.4202,4887899999.0
2009-03-16 14:30:00,1.4202,1.4203,1.41855,1.41965,5646799999.0
2009-03-16 14:45:00,1.4196,1.4206,1.41705,1.41775,5360991997.0
2009-03-16 15:00:00,1.41775,1.42005,1.41655,1.41695,5561299999.0
2009-03-16 15:15:00,1.4169,1.417,1.41305,1.4149,7930288009.0
2009-03-16 15:30:00,1.415,1.41625,1.4137,1.4154,10937000007.0
2009-03-16 15:45:00,1.41545,1.4159,1.41105,1.41205,8255037994.0
2009-03-16 16:00:00,1.412,1.41345,1.40745,1.40845,9629900006.0
2009-03-16 16:15:00,1.40835,1.40865,1.40545,1.4064,6868200000.0
2009-03-16 16:30:00,1.40635,1.40905,1.4057,1.4083,7975200001.0
2009-03-16 16:45:00,1.4083,1.40885,1.4074,1.40825,7940900003.0
2009-03-16 17:00:00,1.40825,1.41005,1.40785,1.4093,7401500008.0
2009-03-16 17:15:00,1.4093,1.4116,1.4089,1.4107,7290512004.0
2009-03-16 17:30:00,1.4107,1.4113,1.4099,1.4102,6928799998.0
2009-03-16 17:45:00,1.4102,1.4109,1.40615,1.40885,7060199998.0
2009-03-16 18:00:00,1.4089,1.4097,1.4054,1.4094,7156600003.0
2009-03-16 18:15:00,1.4094,1.41055,1.4089,1.4089,5788000001.0
2009-03-16 18:30:00,1.409,1.41195,1.4089,1.41185,5599200000.0
2009-03-16 18:45:00,1.412,1.41375,1.4117,1.41275,4780600000.0
2009-03-16 19:00:00,1.41275,1.4136,1.4118,1.4124,4408100002.0
2009-03-16 19:15:00,1.41245,1.4128,1.41125,1.41175,1947300000.0
2009-03-16 19:30:00,1.41175,1.41205,1.41025,1.41065,2026200001.0
2009-03-16 19:45:00,1.41065,1.4109,1.40775,1.40845,2143000000.0
2009-03-16 20:00:00,1.40815,1.4087,1.4076,1.40865,2919200000.0
2009-03-16 20:15:00,1.40865,1.4092,1.4081,1.4081,2486400000.0
2009-03-16 20:30:00,1.4081,1.4093,1.4077,1.4089,1659400000.0
2009-03-16 20:45:00,1.4089,1.4094,1.4082,1.4087,2286700000.0
2009-03-16 21:00:00,1.4087,1.40955,1.4079,1.40795,2012235000.0
2009-03-16 21:15:00,1.4079,1.4081,1.40745,1.40795,1984800003.0
2009-03-16 21:30:00,1.4078,1.40815,1.4053,1.40555,3051600009.0
2009-03-16 21:45:00,1.40555,1.4069,1.4052,1.40545,2227600000.0
2009-03-16 22:00:00,1.4055,1.40655,1.40545,1.4062,1099900000.0
2009-03-16 22:15:00,1.4062,1.4066,1.40585,1.40655,677000000.0
2009-03-16 22:30:00,1.40655,1.40855,1.40635,1.40675,674900000.0
2009-03-16 22:45:00,1.4067,1.4067,1.40545,1.40615,560300000.0
2009-03-16 23:00:00,1.406,1.4063,1.406,1.40615,139400000.0
2009-03-16 23:15:00,1.4061,1.40645,1.4057,1.40595,307200000.0
2009-03-16 23:30:00,1.40615,1.40815,1.406,1.4079,425800000.0
2009-03-16 23:45:00,1.4079,1.40795,1.407,1.40755,510600000.0
2009-03-17 00:00:00,1.40755,1.40765,1.40715,1.40735,583000000.0
2009-03-17 00:15:00,1.40735,1.40875,1.40672,1.4082,614199999.0
2009-03-17 00:30:00,1.4082,1.4082,1.4057,1.4058,977600002.0
2009-03-17 00:45:00,1.40595,1.4072,1.4057,1.407,521200000.0
2009-03-17 01:00:00,1.407,1.4071,1.40585,1.40615,563000000.0
2009-03-17 01:15:00,1.4061,1.4081,1.4056,1.408,324200000.0
2009-03-17 01:30:00,1.4079,1.40815,1.40655,1.40675,306800000.0
2009-03-17 01:45:00,1.40665,1.4077,1.4064,1.4074,437300000.0
2009-03-17 02:00:00,1.4073,1.4074,1.4056,1.4065,975900000.0
2009-03-17 02:15:00,1.40655,1.40755,1.40545,1.40565,1374800000.0
2009-03-17 02:30:00,1.4057,1.4082,1.4056,1.40715,1021136001.0
2009-03-17 02:45:00,1.4073,1.4085,1.4064,1.40755,1155900000.0
2009-03-17 03:00:00,1.40755,1.41005,1.4075,1.41005,836800000.0
2009-03-17 03:15:00,1.41,1.41135,1.40945,1.41125,1165500000.0
2009-03-17 03:30:00,1.41115,1.41115,1.4097,1.41035,701000000.0
2009-03-17 03:45:00,1.41035,1.41055,1.40925,1.40965,341100000.0
2009-03-17 04:00:00,1.4095,1.41125,1.4095,1.4112,415400000.0
2009-03-17 04:15:00,1.4112,1.41145,1.40965,1.4098,822800000.0
2009-03-17 04:30:00,1.4097,1.4105,1.40885,1.4101,840200000.0
2009-03-17 04:45:00,1.4101,1.41085,1.40945,1.4105,965600000.0
2009-03-17 05:00:00,1.4106,1.411,1.4098,1.4108,1149300001.0
2009-03-17 05:15:00,1.4108,1.41245,1.4107,1.4116,1315300000.0
2009-03-17 05:30:00,1.4116,1.41225,1.409,1.41065,802000000.0
2009-03-17 05:45:00,1.4106,1.4125,1.41046,1.41215,755100000.0
2009-03-17 06:00:00,1.4121,1.4132,1.412,1.41315,700800000.0
2009-03-17 06:15:00,1.4131,1.4136,1.4127,1.41285,733600000.0
2009-03-17 06:30:00,1.4128,1.41325,1.41125,1.41265,1265200000.0
2009-03-17 06:45:00,1.4125,1.4129,1.41175,1.4119,957200000.0
2009-03-17 07:00:00,1.412,1.41225,1.4112,1.41195,578000000.0
2009-03-17 07:15:00,1.4121,1.41375,1.41205,1.4132,1676800001.0
2009-03-17 07:30:00,1.4132,1.41335,1.4087,1.41205,1890000000.0
2009-03-17 07:45:00,1.41205,1.41205,1.40925,1.4094,1615900000.0
2009-03-17 08:00:00,1.4094,1.4109,1.4075,1.4088,1851682000.0
2009-03-17 08:15:00,1.4088,1.41135,1.40835,1.41005,1143200000.0
2009-03-17 08:30:00,1.41045,1.41045,1.4068,1.40755,1906700000.0
2009-03-17 08:45:00,1.40755,1.40805,1.40225,1.40475,2773712000.0
2009-03-17 09:00:00,1.4047,1.40525,1.40335,1.4035,3302280000.0
2009-03-17 09:15:00,1.4035,1.4063,1.4028,1.4055,3987899999.0
2009-03-17 09:30:00,1.4055,1.4084,1.40535,1.40635,6028200007.0
2009-03-17 09:45:00,1.4063,1.40645,1.40385,1.4042,3886299997.0
2009-03-17 10:00:00,1.40435,1.40505,1.40205,1.40435,7121099990.0
2009-03-17 10:15:00,1.40425,1.40595,1.40385,1.40475,5548500003.0
2009-03-17 10:30:00,1.40475,1.40475,1.4034,1.40445,5202199999.0
2009-03-17 10:45:00,1.4044,1.40675,1.40395,1.4053,5223599995.0
2009-03-17 11:00:00,1.4053,1.4063,1.4045,1.4045,3676300000.0
2009-03-17 11:15:00,1.4045,1.40515,1.4034,1.40375,3540898999.0
2009-03-17 11:30:00,1.40375,1.40535,1.40305,1.4044,3916799995.0
2009-03-17 11:45:00,1.40435,1.4047,1.40345,1.40455,3699499996.0
2009-03-17 12:00:00,1.40455,1.40945,1.40455,1.4093,6414900001.0
2009-03-17 12:15:00,1.4093,1.4093,1.40675,1.408,4964899995.0
2009-03-17 12:30:00,1.40805,1.4085,1.4073,1.40795,2846659999.0
2009-03-17 12:45:00,1.40795,1.4115,1.40775,1.4078,7864480804.0
2009-03-17 13:00:00,1.4078,1.40815,1.40465,1.40515,5967600002.0
2009-03-17 13:15:00,1.40515,1.40665,1.40505,1.4054,2706999998.0
2009-03-17 13:30:00,1.4054,1.4058,1.40145,1.4032,6655199994.0
2009-03-17 13:45:00,1.4032,1.4037,1.40235,1.40265,6432399987.0
2009-03-17 14:00:00,1.4026,1.40275,1.3981,1.3983,6960972995.0
2009-03-17 14:15:00,1.3983,1.39845,1.39645,1.3981,8204399983.0
2009-03-17 14:30:00,1.39805,1.40115,1.39805,1.3995,9061099981.0
2009-03-17 14:45:00,1.3995,1.3998,1.398,1.3988,6243200000.0
2009-03-17 15:00:00,1.3987,1.39895,1.39645,1.39715,7861799993.0
2009-03-17 15:15:00,1.3971,1.39875,1.39685,1.3985,7158899992.0
2009-03-17 15:30:00,1.3985,1.39985,1.3979,1.3986,5882799999.0
2009-03-17 15:45:00,1.3985,1.39965,1.3971,1.39865,9422300000.0
2009-03-17 16:00:00,1.39865,1.40155,1.39845,1.40025,8844099998.0
2009-03-17 16:15:00,1.4003,1.4009,1.3992,1.3995,9392999984.0
2009-03-17 16:30:00,1.39945,1.40135,1.39945,1.401,7576499991.0
2009-03-17 16:45:00,1.4009,1.40265,1.4005,1.4012,7337300001.0
2009-03-17 17:00:00,1.401,1.4013,1.4001,1.40055,8178499993.0
2009-03-17 17:15:00,1.40055,1.4006,1.3982,1.3982,6260199975.0
2009-03-17 17:30:00,1.3982,1.39905,1.3971,1.3984,8520099985.0
2009-03-17 17:45:00,1.3984,1.4022,1.3984,1.40165,8238499993.0
2009-03-17 18:00:00,1.40165,1.4035,1.3992,1.4003,8372599993.0
2009-03-17 18:15:00,1.4003,1.40195,1.3997,1.401,5347599999.0
2009-03-17 18:30:00,1.401,1.4024,1.3994,1.40085,7990400005.0
2009-03-17 18:45:00,1.4009,1.404,1.40085,1.40255,5033700000.0
2009-03-17 19:00:00,1.4026,1.4037,1.4021,1.40315,2652700001.0
2009-03-17 19:15:00,1.4032,1.4039,1.4023,1.40235,4130300001.0
2009-03-17 19:30:00,1.4023,1.4048,1.40195,1.404,3828000001.0
2009-03-17 19:45:00,1.404,1.40405,1.4018,1.40315,4138700000.0
2009-03-17 20:00:00,1.40315,1.40405,1.40225,1.40335,3009000000.0
2009-03-17 20:15:00,1.40335,1.4042,1.4026,1.4035,3360900002.0
2009-03-17 20:30:00,1.4035,1.4035,1.4019,1.4031,2911899999.0
2009-03-17 20:45:00,1.4031,1.4033,1.4027,1.4028,1684300007.0
2009-03-17 21:00:00,1.40275,1.40545,1.40265,1.40475,3943200000.0
2009-03-17 21:15:00,1.40475,1.40495,1.4036,1.40415,2486500000.0
2009-03-17 21:30:00,1.40415,1.4046,1.40355,1.40425,1523100000.0
2009-03-17 21:45:00,1.4043,1.4045,1.40345,1.40365,1296500000.0
2009-03-17 22:00:00,1.40365,1.40575,1.40355,1.4041,1671499999.0
2009-03-17 22:15:00,1.40435,1.40475,1.40385,1.4047,952399999.0
2009-03-17 22:30:00,1.4047,1.4048,1.4035,1.40425,2622400000.0
2009-03-17 22:45:00,1.4042,1.4047,1.40325,1.4036,1323500000.0
2009-03-17 23:00:00,1.40365,1.40435,1.40325,1.40435,474800000.0
2009-03-17 23:15:00,1.40435,1.4051,1.40409,1.405,452600000.0
2009-03-17 23:30:00,1.405,1.40505,1.4034,1.40455,592500000.0
2009-03-17 23:45:00,1.40455,1.40455,1.40375,1.40425,274000000.0
2009-03-18 00:00:00,1.40425,1.4043,1.40339,1.4042,403600000.0
2009-03-18 00:15:00,1.4042,1.40525,1.404,1.4047,353700000.0
2009-03-18 00:30:00,1.4047,1.4063,1.4042,1.4061,617800000.0
2009-03-18 00:45:00,1.40605,1.4061,1.4051,1.4056,880600000.0
2009-03-18 01:00:00,1.4056,1.4057,1.4049,1.40515,683000000.0
2009-03-18 01:15:00,1.40515,1.4071,1.4049,1.40595,680800000.0
2009-03-18 01:30:00,1.40595,1.40685,1.40525,1.40685,442900000.0
2009-03-18 01:45:00,1.40645,1.4069,1.40485,1.40575,752099999.0
2009-03-18 02:00:00,1.40565,1.4072,1.40485,1.4057,1028300000.0
2009-03-18 02:15:00,1.40565,1.4061,1.40555,1.40585,609600000.0
2009-03-18 02:30:00,1.40565,1.40585,1.40537,1.40565,274200000.0
2009-03-18 02:45:00,1.4054,1.4057,1.40255,1.404,1445600001.0
2009-03-18 03:00:00,1.404,1.4056,1.40325,1.4036,1710300000.0
2009-03-18 03:15:00,1.4036,1.40475,1.4032,1.40385,1615100000.0
2009-03-18 03:30:00,1.40395,1.4052,1.40375,1.4051,1678199999.0
2009-03-18 03:45:00,1.4051,1.4058,1.4049,1.40525,791200000.0
2009-03-18 04:00:00,1.40525,1.40585,1.4049,1.4057,694999999.0
2009-03-18 04:15:00,1.40575,1.40575,1.40455,1.40475,598000000.0
2009-03-18 04:30:00,1.40475,1.4054,1.40475,1.405,1100800001.0
2009-03-18 04:45:00,1.405,1.40535,1.40485,1.4053,735955000.0
2009-03-18 05:00:00,1.4053,1.4058,1.40475,1.40565,477600000.0
2009-03-18 05:15:00,1.4055,1.40555,1.4041,1.4045,943600000.0
2009-03-18 05:30:00,1.4045,1.4054,1.40315,1.4046,1844400001.0
2009-03-18 05:45:00,1.40465,1.40495,1.4042,1.4043,904400000.0
2009-03-18 06:00:00,1.4043,1.40455,1.4034,1.40375,828000000.0
2009-03-18 06:15:00,1.4037,1.40445,1.4034,1.40365,527600000.0
2009-03-18 06:30:00,1.40365,1.4041,1.4029,1.4031,1540200000.0
2009-03-18 06:45:00,1.4031,1.404,1.40295,1.4033,667400000.0
2009-03-18 07:00:00,1.4033,1.40395,1.40275,1.40315,448400000.0
2009-03-18 07:15:00,1.40315,1.4039,1.403,1.40365,322400000.0
2009-03-18 07:30:00,1.4037,1.4057,1.40365,1.4053,834800000.0
2009-03-18 07:45:00,1.4053,1.4054,1.40485,1.40485,322800000.0
2009-03-18 08:00:00,1.40485,1.4062,1.40445,1.40605,943500000.0
2009-03-18 08:15:00,1.40605,1.4062,1.40495,1.4055,440800000.0
2009-03-18 08:30:00,1.4055,1.40655,1.40512,1.4054,1422000000.0
2009-03-18 08:45:00,1.4055,1.40655,1.40285,1.40285,2732199994.0
2009-03-18 09:00:00,1.40305,1.4057,1.4028,1.4028,2149900000.0
2009-03-18 09:15:00,1.40285,1.40395,1.3994,1.4002,3802700001.0
2009-03-18 09:30:00,1.40025,1.40215,1.39895,1.39975,6316899992.0
2009-03-18 09:45:00,1.3997,1.3998,1.39485,1.397,8058069989.0
2009-03-18 10:00:00,1.397,1.39775,1.39455,1.39505,7901000002.0
2009-03-18 10:15:00,1.39505,1.3969,1.39455,1.3969,5572300002.0
2009-03-18 10:30:00,1.3969,1.3969,1.3935,1.3946,6439200001.0
2009-03-18 10:45:00,1.39455,1.3946,1.3916,1.39285,6300099994.0
2009-03-18 11:00:00,1.39285,1.3939,1.39205,1.39305,6097299998.0
2009-03-18 11:15:00,1.39305,1.3936,1.3914,1.3925,5931900006.0
2009-03-18 11:30:00,1.3924,1.3924,1.3843,1.38875,7142507999.0
2009-03-18 11:45:00,1.3888,1.39215,1.3885,1.3913,7921899996.0
2009-03-18 12:00:00,1.3913,1.3924,1.38905,1.3898,6291399998.0
2009-03-18 12:15:00,1.3899,1.3899,1.3881,1.3897,4663899995.0
2009-03-18 12:30:00,1.3897,1.3909,1.38775,1.3887,6888899993.0
2009-03-18 12:45:00,1.38875,1.389,1.3867,1.38825,7060199991.0
2009-03-18 13:00:00,1.38815,1.389,1.38725,1.38845,7097299977.0
2009-03-18 13:15:00,1.38855,1.3893,1.38825,1.38925,4298999995.0
2009-03-18 13:30:00,1.3892,1.3898,1.3884,1.3885,3351599999.0
2009-03-18 13:45:00,1.3885,1.3891,1.38745,1.38745,4004199995.0
2009-03-18 14:00:00,1.38765,1.39005,1.38765,1.39,4010599999.0
2009-03-18 14:15:00,1.38995,1.3933,1.38965,1.39245,6457499998.0
2009-03-18 14:30:00,1.3924,1.39565,1.3921,1.3937,7231600001.0
2009-03-18 14:45:00,1.39375,1.39865,1.39375,1.39785,11616699982.0
2009-03-18 15:00:00,1.39785,1.39835,1.39675,1.3979,6875500014.0
2009-03-18 15:15:00,1.39785,1.39935,1.3974,1.3978,6598200003.0
2009-03-18 15:30:00,1.3978,1.3987,1.3962,1.39675,7486299985.0
2009-03-18 15:45:00,1.39675,1.3977,1.3962,1.39755,7319599998.0
2009-03-18 16:00:00,1.39755,1.39985,1.3969,1.39975,10011399995.0
2009-03-18 16:15:00,1.39975,1.40095,1.39885,1.3991,8588099996.0
2009-03-18 16:30:00,1.39915,1.3994,1.39645,1.39655,9204399989.0
2009-03-18 16:45:00,1.39655,1.3982,1.39645,1.3974,6430599993.0
2009-03-18 17:00:00,1.3974,1.3995,1.3973,1.3987,7050899984.0
2009-03-18 17:15:00,1.3987,1.39885,1.3964,1.397,9543399984.0
2009-03-18 17:30:00,1.397,1.3983,1.3957,1.3983,9320699972.0
2009-03-18 17:45:00,1.3984,1.3997,1.39665,1.39715,8692699984.0
2009-03-18 18:00:00,1.39715,1.39855,1.39685,1.398,6374599997.0
2009-03-18 18:15:00,1.39805,1.3994,1.3976,1.39795,5111099999.0
2009-03-18 18:30:00,1.39795,1.39935,1.39755,1.39925,4193199999.0
2009-03-18 18:45:00,1.39925,1.3998,1.39815,1.3991,3882300000.0
2009-03-18 19:00:00,1.3991,1.39955,1.3982,1.39925,3358299994.0
2009-03-18 19:15:00,1.3993,1.3996,1.39645,1.39735,3720200000.0
2009-03-18 19:30:00,1.39735,1.3985,1.3972,1.39805,3524900000.0
2009-03-18 19:45:00,1.39805,1.3983,1.39685,1.3969,2908279995.0
2009-03-18 20:00:00,1.3969,1.39695,1.39335,1.39495,2760200000.0
2009-03-18 20:15:00,1.39505,1.41495,1.3949,1.414,4820149999.0
2009-03-18 20:30:00,1.414,1.42605,1.414,1.4233,5388399996.0
2009-03-18 20:45:00,1.4232,1.42545,1.42045,1.4219,4834900000.0
2009-03-18 21:00:00,1.4219,1.4283,1.42005,1.4276,4006599999.0
2009-03-18 21:15:00,1.42785,1.4284,1.4235,1.4238,2489200000.0
2009-03-18 21:30:00,1.42385,1.4246,1.4215,1.4246,2393200000.0
2009-03-18 21:45:00,1.4248,1.42975,1.42335,1.42745,1897400000.0
2009-03-18 22:00:00,1.4274,1.42775,1.42495,1.4263,1838999997.0
2009-03-18 22:15:00,1.4263,1.42645,1.42485,1.42525,2565199999.0
2009-03-18 22:30:00,1.4252,1.42665,1.4242,1.4252,1633000000.0
2009-03-18 22:45:00,1.4252,1.42765,1.4252,1.427,1286800000.0
2009-03-18 23:00:00,1.42695,1.42835,1.4252,1.4282,534000000.0
2009-03-18 23:15:00,1.42835,1.43365,1.4279,1.4314,874700000.0
2009-03-18 23:30:00,1.43135,1.43275,1.4311,1.43155,704600000.0
2009-03-18 23:45:00,1.4315,1.43155,1.4297,1.4301,443100000.0
2009-03-19 00:00:00,1.42995,1.43055,1.42865,1.4289,655500000.0
2009-03-19 00:15:00,1.4289,1.42925,1.42825,1.42885,574600000.0
2009-03-19 00:30:00,1.4288,1.42885,1.42705,1.42835,836400000.0
2009-03-19 00:45:00,1.42825,1.42905,1.4275,1.4278,578600000.0
2009-03-19 01:00:00,1.4278,1.4307,1.42775,1.4293,666200000.0
2009-03-19 01:15:00,1.4295,1.42955,1.42693,1.42785,548400000.0
2009-03-19 01:30:00,1.4281,1.4288,1.42765,1.42825,499000000.0
2009-03-19 01:45:00,1.4282,1.42885,1.42795,1.42795,722000001.0
2009-03-19 02:00:00,1.42795,1.42845,1.42535,1.42585,1326000000.0
2009-03-19 02:15:00,1.4259,1.4262,1.4219,1.422,1344800000.0
2009-03-19 02:30:00,1.42205,1.4241,1.42115,1.423,1785500000.0
2009-03-19 02:45:00,1.423,1.42465,1.42235,1.4238,1326999999.0
2009-03-19 03:00:00,1.42405,1.42555,1.4234,1.424,1189400000.0
2009-03-19 03:15:00,1.42395,1.424,1.42305,1.4231,693100000.0
2009-03-19 03:30:00,1.4231,1.4235,1.42205,1.4229,1486400000.0
2009-03-19 03:45:00,1.4229,1.4234,1.42145,1.4218,837699999.0
2009-03-19 04:00:00,1.4218,1.4221,1.4202,1.42155,1658999999.0
2009-03-19 04:15:00,1.42165,1.4218,1.4182,1.4182,1497500000.0
2009-03-19 04:30:00,1.4182,1.4199,1.4181,1.41865,1759900000.0
2009-03-19 04:45:00,1.41865,1.41915,1.41815,1.41865,550800000.0
2009-03-19 05:00:00,1.41865,1.4207,1.41865,1.4204,855800000.0
2009-03-19 05:15:00,1.4203,1.4203,1.41785,1.41785,734600000.0
2009-03-19 05:30:00,1.4178,1.41955,1.4159,1.41925,907500000.0
2009-03-19 05:45:00,1.4193,1.42165,1.4193,1.421,2186299997.0
2009-03-19 06:00:00,1.421,1.4212,1.41965,1.4201,2208999994.0
2009-03-19 06:15:00,1.4203,1.4214,1.42015,1.4214,1145000002.0
2009-03-19 06:30:00,1.4214,1.42185,1.42113,1.4215,1352000000.0
2009-03-19 06:45:00,1.4216,1.42185,1.4207,1.4217,1153199996.0
2009-03-19 07:00:00,1.4218,1.423,1.42155,1.42235,1212399997.0
2009-03-19 07:15:00,1.4223,1.42275,1.4212,1.4225,1244900000.0
2009-03-19 07:30:00,1.4225,1.4234,1.42085,1.42085,1444000000.0
2009-03-19 07:45:00,1.4211,1.4218,1.41995,1.42005,1156200000.0
2009-03-19 08:00:00,1.42005,1.42125,1.41765,1.42045,2624800000.0
2009-03-19 08:15:00,1.4204,1.42105,1.4189,1.4193,2163600000.0
2009-03-19 08:30:00,1.41935,1.42405,1.41935,1.42155,2395200000.0
2009-03-19 08:45:00,1.42155,1.42245,1.4204,1.42095,2013500000.0
2009-03-19 09:00:00,1.42095,1.4221,1.42075,1.42185,2464500000.0
2009-03-19 09:15:00,1.42185,1.42405,1.42145,1.42175,3767299998.0
2009-03-19 09:30:00,1.42165,1.42545,1.42015,1.42535,4259799999.0
2009-03-19 09:45:00,1.42535,1.4278,1.42315,1.4278,5927699993.0
2009-03-19 10:00:00,1.4278,1.42995,1.42765,1.4288,6970800000.0
2009-03-19 10:15:00,1.4289,1.4315,1.4281,1.42985,6320800010.0
2009-03-19 10:30:00,1.42985,1.4303,1.4285,1.42875,6017599995.0
2009-03-19 10:45:00,1.42875,1.4307,1.4285,1.42885,5329199999.0
2009-03-19 11:00:00,1.42885,1.42975,1.4262,1.42625,5339599987.0
2009-03-19 11:15:00,1.42645,1.42885,1.42625,1.42715,4022379996.0
2009-03-19 11:30:00,1.4273,1.42915,1.4262,1.42825,3402400004.0
2009-03-19 11:45:00,1.4282,1.42935,1.4279,1.42845,1995100000.0
2009-03-19 12:00:00,1.4285,1.4317,1.42835,1.4317,3969200000.0
2009-03-19 12:15:00,1.43165,1.4325,1.43005,1.4311,5372500002.0
2009-03-19 12:30:00,1.4311,1.4323,1.42975,1.43205,4010299999.0
2009-03-19 12:45:00,1.4321,1.43505,1.4321,1.4341,6744300001.0
2009-03-19 13:00:00,1.43405,1.43705,1.4332,1.43685,7404700005.0
2009-03-19 13:15:00,1.4368,1.43705,1.4342,1.4359,5143600002.0
2009-03-19 13:30:00,1.43585,1.445,1.43555,1.44395,6224200000.0
2009-03-19 13:45:00,1.44395,1.4468,1.44155,1.4459,8151699999.0
2009-03-19 14:00:00,1.4459,1.449,1.4448,1.4476,8036500001.0
2009-03-19 14:15:00,1.4475,1.4528,1.44695,1.4495,8575199997.0
2009-03-19 14:30:00,1.44945,1.4499,1.44625,1.4492,7877599997.0
2009-03-19 14:45:00,1.4492,1.45115,1.4488,1.44955,7392799999.0
2009-03-19 15:00:00,1.44975,1.45485,1.44975,1.4534,6808099999.0
2009-03-19 15:15:00,1.4533,1.4546,1.45155,1.454,7506199994.0
2009-03-19 15:30:00,1.454,1.4555,1.45155,1.45175,8821944968.0
2009-03-19 15:45:00,1.4518,1.45265,1.44835,1.4491,8430200000.0
2009-03-19 16:00:00,1.4491,1.45,1.4475,1.44855,8691199988.0
2009-03-19 16:15:00,1.44865,1.45275,1.44845,1.4525,8101199996.0
2009-03-19 16:30:00,1.45245,1.45555,1.45175,1.4532,7600099995.0
2009-03-19 16:45:00,1.4532,1.4577,1.45225,1.4566,8542935995.0
2009-03-19 17:00:00,1.4567,1.4586,1.4546,1.45805,8191999992.0
2009-03-19 17:15:00,1.45805,1.45965,1.45705,1.4587,7872899997.0
2009-03-19 17:30:00,1.4587,1.4587,1.45335,1.4548,5589211998.0
2009-03-19 17:45:00,1.4548,1.45955,1.4546,1.45815,5974399998.0
2009-03-19 18:00:00,1.45815,1.45895,1.4547,1.4553,6997899997.0
2009-03-19 18:15:00,1.4553,1.4564,1.45365,1.45575,6210700002.0
2009-03-19 18:30:00,1.45575,1.4568,1.45495,1.4564,5062099988.0
2009-03-19 18:45:00,1.4564,1.4567,1.4542,1.45465,4752899996.0
2009-03-19 19:00:00,1.45465,1.455,1.45325,1.454,3529999998.0
2009-03-19 19:15:00,1.4541,1.4565,1.4538,1.45555,2601000001.0
2009-03-19 19:30:00,1.45555,1.45595,1.4526,1.4529,2666300000.0
2009-03-19 19:45:00,1.4529,1.4547,1.45245,1.45245,5243099997.0
2009-03-19 20:00:00,1.45245,1.4541,1.45195,1.45345,3126500002.0
2009-03-19 20:15:00,1.45345,1.454,1.45265,1.4534,2750300000.0
2009-03-19 20:30:00,1.4534,1.454,1.4507,1.451,2758700000.0
2009-03-19 20:45:00,1.45105,1.45115,1.44835,1.45085,3385900000.0
2009-03-19 21:00:00,1.45085,1.45325,1.4505,1.4516,3004649999.0
2009-03-19 21:15:00,1.4517,1.4529,1.4507,1.4512,2136800000.0
2009-03-19 21:30:00,1.4512,1.45335,1.4509,1.45255,1756899997.0
2009-03-19 21:45:00,1.45255,1.453,1.45145,1.4523,917000001.0
2009-03-19 22:00:00,1.4523,1.4523,1.4494,1.4495,1166200000.0
2009-03-19 22:15:00,1.4495,1.4503,1.4488,1.4496,1664500000.0
2009-03-19 22:30:00,1.4494,1.4507,1.44885,1.45055,988400000.0
2009-03-19 22:45:00,1.45055,1.451,1.44965,1.45055,1008699999.0
2009-03-19 23:00:00,1.45055,1.4507,1.45,1.45065,177800000.0
2009-03-19 23:15:00,1.45065,1.4509,1.4497,1.45005,340000000.0
2009-03-19 23:30:00,1.45005,1.45035,1.44945,1.44995,221000000.0
2009-03-19 23:45:00,1.4498,1.4518,1.4497,1.4509,339000000.0
2009-03-20 00:00:00,1.4509,1.4513,1.45045,1.4507,226200000.0
2009-03-20 00:15:00,1.45075,1.4513,1.4503,1.45091,173400000.0
2009-03-20 00:30:00,1.45055,1.45135,1.4505,1.45055,412200000.0
2009-03-20 00:45:00,1.4503,1.45085,1.44925,1.4494,812800000.0
2009-03-20 01:00:00,1.4494,1.45045,1.449,1.44945,374600000.0
2009-03-20 01:15:00,1.4496,1.4497,1.44755,1.44925,1055500000.0
2009-03-20 01:30:00,1.44905,1.45035,1.4481,1.44895,783200000.0
2009-03-20 01:45:00,1.44895,1.4498,1.4489,1.4494,659600000.0
2009-03-20 02:00:00,1.4494,1.4509,1.4491,1.4502,616400000.0
2009-03-20 02:15:00,1.45006,1.45055,1.44925,1.44985,638200000.0
2009-03-20 02:30:00,1.4498,1.45025,1.44942,1.45015,231000000.0
2009-03-20 02:45:00,1.4502,1.4503,1.4489,1.4496,902800000.0
2009-03-20 03:00:00,1.4496,1.44965,1.4482,1.4489,679200000.0
2009-03-20 03:15:00,1.44885,1.44885,1.44716,1.4477,1532599999.0
2009-03-20 03:30:00,1.4478,1.4478,1.446,1.4464,909800000.0
2009-03-20 03:45:00,1.4464,1.4472,1.44585,1.4459,757400000.0
2009-03-20 04:00:00,1.4459,1.4466,1.4457,1.446,923800000.0
2009-03-20 04:15:00,1.446,1.44815,1.44585,1.44665,1141100000.0
2009-03-20 04:30:00,1.4467,1.4477,1.4461,1.44755,730200000.0
2009-03-20 04:45:00,1.4476,1.449,1.44735,1.4488,958400000.0
2009-03-20 05:00:00,1.4488,1.45055,1.448,1.45035,677200000.0
2009-03-20 05:15:00,1.45035,1.45035,1.44945,1.4502,582300000.0
2009-03-20 05:30:00,1.4502,1.4506,1.4495,1.4495,503900000.0
2009-03-20 05:45:00,1.44945,1.4497,1.44845,1.4488,433800000.0
2009-03-20 06:00:00,1.4488,1.449,1.4472,1.44765,467000000.0
2009-03-20 06:15:00,1.4477,1.44795,1.4463,1.44635,695600000.0
2009-03-20 06:30:00,1.44635,1.44655,1.4446,1.44615,1118099999.0
2009-03-20 06:45:00,1.4462,1.44715,1.446,1.4463,789100000.0
2009-03-20 07:00:00,1.44625,1.4463,1.44415,1.445,1002100000.0
2009-03-20 07:15:00,1.4449,1.44685,1.4448,1.44625,1179100000.0
2009-03-20 07:30:00,1.44625,1.4464,1.44535,1.4456,776600000.0
2009-03-20 07:45:00,1.4456,1.44585,1.4435,1.44455,1251000000.0
2009-03-20 08:00:00,1.4446,1.44555,1.4432,1.44345,1366800000.0
2009-03-20 08:15:00,1.4435,1.44465,1.4434,1.44405,1139299999.0
2009-03-20 08:30:00,1.444,1.4456,1.44315,1.4441,1954500000.0
2009-03-20 08:45:00,1.44415,1.44565,1.4428,1.44545,1448000000.0
2009-03-20 09:00:00,1.4454,1.4489,1.44525,1.44825,2846900000.0
2009-03-20 09:15:00,1.44835,1.4506,1.4479,1.4504,3007100002.0
2009-03-20 09:30:00,1.4504,1.45725,1.449,1.4566,7243999991.0
2009-03-20 09:45:00,1.4566,1.4589,1.45495,1.4579,6239499999.0
2009-03-20 10:00:00,1.45795,1.45795,1.454,1.4561,6193800000.0
2009-03-20 10:15:00,1.4561,1.4577,1.45485,1.4569,4455699998.0
2009-03-20 10:30:00,1.45695,1.45745,1.4536,1.4548,5412599998.0
2009-03-20 10:45:00,1.4548,1.4557,1.45375,1.45465,5813179994.0
2009-03-20 11:00:00,1.45465,1.4553,1.45395,1.4545,4458900001.0
2009-03-20 11:15:00,1.4545,1.45505,1.454,1.45455,4132299990.0
2009-03-20 11:30:00,1.45455,1.45475,1.45205,1.45425,5545399991.0
2009-03-20 11:45:00,1.45425,1.4555,1.4535,1.45495,4064700001.0
2009-03-20 12:00:00,1.45495,1.45495,1.44885,1.4492,6477500002.0
2009-03-20 12:15:00,1.44915,1.4507,1.44845,1.4492,5723299998.0
2009-03-20 12:30:00,1.4492,1.44955,1.4446,1.44565,8504699998.0
2009-03-20 12:45:00,1.4457,1.44635,1.44265,1.44635,7579900001.0
2009-03-20 13:00:00,1.44635,1.4476,1.4447,1.44755,5925099995.0
2009-03-20 13:15:00,1.44755,1.4478,1.44425,1.44545,7027999996.0
2009-03-20 13:30:00,1.44595,1.44595,1.43965,1.44205,6311100002.0
2009-03-20 13:45:00,1.44195,1.4429,1.4405,1.44115,7217399989.0
2009-03-20 14:00:00,1.4412,1.447,1.44105,1.4459,6921099989.0
2009-03-20 14:15:00,1.4459,1.4471,1.44335,1.44575,6061499997.0
2009-03-20 14:30:00,1.4458,1.4467,1.4435,1.444,6845736017.0
2009-03-20 14:45:00,1.44395,1.44425,1.44185,1.4422,7697699997.0
2009-03-20 15:00:00,1.44225,1.44235,1.4393,1.442,6636599999.0
2009-03-20 15:15:00,1.4421,1.44365,1.4415,1.44165,5925799999.0
2009-03-20 15:30:00,1.44165,1.44365,1.4413,1.44365,6192299996.0
2009-03-20 15:45:00,1.44365,1.44825,1.44365,1.4461,6700899999.0
2009-03-20 16:00:00,1.4462,1.4512,1.4461,1.45045,7378900000.0
2009-03-20 16:15:00,1.4505,1.4513,1.44795,1.45005,4108100000.0
2009-03-20 16:30:00,1.45005,1.45015,1.4447,1.4455,7066100004.0
2009-03-20 16:45:00,1.4456,1.4472,1.4427,1.4427,5319999996.0
2009-03-20 17:00:00,1.4427,1.44465,1.44225,1.44225,6650199997.0
2009-03-20 17:15:00,1.4422,1.44335,1.43985,1.4404,7178600000.0
2009-03-20 17:30:00,1.44045,1.44275,1.43935,1.44215,7273799999.0
2009-03-20 17:45:00,1.4422,1.44405,1.44075,1.44315,7051700004.0
2009-03-20 18:00:00,1.4432,1.44795,1.4424,1.44605,9183100000.0
2009-03-20 18:15:00,1.44605,1.4484,1.44585,1.4473,9578599985.0
2009-03-20 18:30:00,1.4473,1.4473,1.4441,1.44425,6187700003.0
2009-03-20 18:45:00,1.4443,1.4495,1.44355,1.44865,6640499998.0
2009-03-20 19:00:00,1.44865,1.44935,1.4464,1.4489,4558800008.0
2009-03-20 19:15:00,1.44885,1.44885,1.4447,1.4448,3629699998.0
2009-03-20 19:30:00,1.44475,1.4471,1.44345,1.44575,5047499995.0
2009-03-20 19:45:00,1.44595,1.4472,1.4437,1.4469,3013399995.0
2009-03-20 20:00:00,1.44695,1.44695,1.4422,1.44305,3085199998.0
2009-03-20 20:15:00,1.44305,1.4433,1.4427,1.4431,2413399998.0
2009-03-20 20:30:00,1.4431,1.4437,1.4425,1.44265,2579299999.0
2009-03-20 20:45:00,1.4428,1.444,1.4418,1.44395,3101399999.0
2009-03-20 21:00:00,1.44375,1.44505,1.4435,1.4444,3058199999.0
2009-03-20 21:15:00,1.4444,1.4444,1.44215,1.44215,1539000001.0
2009-03-20 21:30:00,1.44215,1.44335,1.4421,1.4431,1221599996.0
2009-03-20 21:45:00,1.4431,1.44445,1.443,1.4441,1416400000.0
2009-03-20 22:00:00,1.44405,1.44405,1.4436,1.44385,1572600002.0
2009-03-20 22:15:00,1.44385,1.44425,1.44345,1.44415,817200000.0
2009-03-20 22:30:00,1.44375,1.4445,1.4436,1.4443,1030400000.0
2009-03-20 22:45:00,1.4444,1.4472,1.44405,1.4462,956200000.0
2009-03-23 00:00:00,1.4491,1.44919,1.44734,1.44765,1170000000.0
2009-03-23 00:15:00,1.44763,1.44766,1.44663,1.4468,1170000000.0
2009-03-23 00:30:00,1.44681,1.44867,1.44668,1.44818,1170000000.0
2009-03-23 00:45:00,1.44817,1.44817,1.44731,1.44749,1170000000.0
2009-03-23 01:00:00,1.44756,1.44758,1.44584,1.44677,1092000000.0
2009-03-23 01:15:00,1.44682,1.44756,1.44647,1.44753,1170000000.0
2009-03-23 01:30:00,1.44751,1.44874,1.44726,1.44874,1170000000.0
2009-03-23 01:45:00,1.44875,1.44984,1.44823,1.44904,1170000000.0
2009-03-23 02:00:00,1.44755,1.4476,1.44545,1.44675,999700000.0
2009-03-23 02:15:00,1.44685,1.4476,1.44645,1.44755,335000000.0
2009-03-23 02:30:00,1.44755,1.4488,1.44715,1.4488,888200000.0
2009-03-23 02:45:00,1.4488,1.44985,1.44805,1.4492,893400000.0
2009-03-23 03:00:00,1.44915,1.45175,1.44915,1.45155,1146700000.0
2009-03-23 03:15:00,1.4516,1.4534,1.4502,1.45335,934600000.0
2009-03-23 03:30:00,1.45335,1.45335,1.45095,1.45095,673500000.0
2009-03-23 03:45:00,1.45095,1.45105,1.4493,1.44955,1122400000.0
2009-03-23 04:00:00,1.44955,1.4511,1.4493,1.4508,918600000.0
2009-03-23 04:15:00,1.4507,1.4516,1.44995,1.4515,455400000.0
2009-03-23 04:30:00,1.4515,1.45305,1.45055,1.4514,1169600000.0
2009-03-23 04:45:00,1.4514,1.45155,1.4501,1.4501,606400000.0
2009-03-23 05:00:00,1.4501,1.45065,1.4497,1.45035,999000001.0
2009-03-23 05:15:00,1.45015,1.45085,1.45,1.4508,682400004.0
2009-03-23 05:30:00,1.45085,1.45385,1.45085,1.4522,1635300000.0
2009-03-23 05:45:00,1.45215,1.4531,1.4506,1.45125,1313399998.0
2009-03-23 06:00:00,1.4512,1.45155,1.4501,1.4511,610600000.0
2009-03-23 06:15:00,1.45105,1.45145,1.4506,1.45115,324700000.0
2009-03-23 06:30:00,1.45135,1.45145,1.4489,1.4489,778500000.0
2009-03-23 06:45:00,1.44895,1.45125,1.44895,1.4499,950000000.0
2009-03-23 07:00:00,1.4501,1.45145,1.4498,1.4508,788200000.0
2009-03-23 07:15:00,1.4507,1.4518,1.45065,1.4516,1374699999.0
2009-03-23 07:30:00,1.4516,1.4526,1.45155,1.4519,975600000.0
2009-03-23 07:45:00,1.4519,1.4527,1.4517,1.4522,998800000.0
2009-03-23 08:00:00,1.4522,1.4543,1.45195,1.45335,1693900003.0
2009-03-23 08:15:00,1.45345,1.4572,1.45345,1.4557,1907900000.0
2009-03-23 08:30:00,1.45565,1.45735,1.45455,1.456,1538100000.0
2009-03-23 08:45:00,1.4559,1.45715,1.45575,1.4565,1724400000.0
2009-03-23 09:00:00,1.4565,1.4575,1.4561,1.4565,1706200001.0
2009-03-23 09:15:00,1.4565,1.4601,1.4561,1.45965,3474200001.0
2009-03-23 09:30:00,1.45965,1.4618,1.45925,1.46055,5673780006.0
2009-03-23 09:45:00,1.46055,1.46265,1.4595,1.4605,5469199994.0
2009-03-23 10:00:00,1.4604,1.4613,1.45785,1.4583,5481299995.0
2009-03-23 10:15:00,1.4583,1.45875,1.4528,1.45465,5466499989.0
2009-03-23 10:30:00,1.4547,1.4576,1.45305,1.45715,4543600004.0
2009-03-23 10:45:00,1.4571,1.45895,1.4565,1.4575,7902999994.0
2009-03-23 11:00:00,1.45755,1.4585,1.4552,1.4552,7580400008.0
2009-03-23 11:15:00,1.4552,1.4562,1.45455,1.456,5767099997.0
2009-03-23 11:30:00,1.456,1.45615,1.453,1.45335,5596160005.0
2009-03-23 11:45:00,1.45335,1.45535,1.45115,1.45435,6621000003.0
2009-03-23 12:00:00,1.4544,1.456,1.4536,1.4559,4694299997.0
2009-03-23 12:15:00,1.4558,1.46,1.4557,1.4596,6169800002.0
2009-03-23 12:30:00,1.45965,1.45965,1.45775,1.45865,5681600000.0
2009-03-23 12:45:00,1.45865,1.46005,1.4584,1.45945,5328500001.0
2009-03-23 13:00:00,1.45945,1.45945,1.4582,1.4587,5755200004.0
2009-03-23 13:15:00,1.4587,1.46485,1.4585,1.4623,7843200004.0
2009-03-23 13:30:00,1.46225,1.4626,1.461,1.4622,4262200003.0
2009-03-23 13:45:00,1.46195,1.4628,1.46095,1.46155,6269000006.0
2009-03-23 14:00:00,1.4615,1.46235,1.45895,1.45975,8186000006.0
2009-03-23 14:15:00,1.45975,1.4606,1.455,1.4555,8505300000.0
2009-03-23 14:30:00,1.45555,1.4574,1.4553,1.4569,5806800009.0
2009-03-23 14:45:00,1.4568,1.461,1.45655,1.45955,7196000000.0
2009-03-23 15:00:00,1.45955,1.46275,1.45745,1.4584,7637700003.0
2009-03-23 15:15:00,1.4583,1.46,1.45475,1.45475,7170700007.0
2009-03-23 15:30:00,1.4547,1.4573,1.4547,1.4564,7703400005.0
2009-03-23 15:45:00,1.4565,1.45715,1.4497,1.45,8345400000.0
2009-03-23 16:00:00,1.44995,1.45435,1.44995,1.4527,8980499981.0
2009-03-23 16:15:00,1.4528,1.45555,1.45025,1.4508,7057100003.0
2009-03-23 16:30:00,1.4501,1.45165,1.4489,1.4491,8438999997.0
2009-03-23 16:45:00,1.4491,1.44915,1.44515,1.44675,10147800005.0
2009-03-23 17:00:00,1.44675,1.4475,1.44505,1.4463,9218067503.0
2009-03-23 17:15:00,1.4464,1.44775,1.4453,1.4474,7543299998.0
2009-03-23 17:30:00,1.4473,1.4492,1.44715,1.4485,4691800008.0
2009-03-23 17:45:00,1.44845,1.44985,1.447,1.4495,7868200003.0
2009-03-23 18:00:00,1.44955,1.44965,1.447,1.4482,5586700001.0
2009-03-23 18:15:00,1.4482,1.44855,1.44625,1.44745,4193900002.0
2009-03-23 18:30:00,1.4474,1.44885,1.4474,1.44775,4221400001.0
2009-03-23 18:45:00,1.4477,1.4493,1.4457,1.448,3824500002.0
2009-03-23 19:00:00,1.44795,1.45225,1.44785,1.452,3955030003.0
2009-03-23 19:15:00,1.452,1.456,1.4515,1.454,3489999999.0
2009-03-23 19:30:00,1.454,1.4543,1.45205,1.4532,1836600001.0
2009-03-23 19:45:00,1.4531,1.45455,1.45205,1.4521,2395900000.0
2009-03-23 20:00:00,1.452,1.45435,1.45175,1.45385,2649199999.0
2009-03-23 20:15:00,1.45385,1.4549,1.45315,1.4547,1533700000.0
2009-03-23 20:30:00,1.45475,1.45495,1.45395,1.45405,1164800000.0
2009-03-23 20:45:00,1.45405,1.4556,1.45405,1.4553,1684200000.0
2009-03-23 21:00:00,1.45485,1.4558,1.4545,1.4556,2170900000.0
2009-03-23 21:15:00,1.4556,1.4577,1.4556,1.45765,2630900002.0
2009-03-23 21:30:00,1.45765,1.4582,1.4572,1.45785,1359900000.0
2009-03-23 21:45:00,1.45785,1.4586,1.4572,1.458,2204000000.0
2009-03-23 22:00:00,1.458,1.4581,1.45695,1.4571,994700001.0
2009-03-23 22:15:00,1.457,1.45735,1.45655,1.45675,693999999.0
2009-03-23 22:30:00,1.457,1.4573,1.4565,1.4567,805600000.0
2009-03-23 22:45:00,1.4568,1.457,1.4564,1.457,566600000.0
2009-03-23 23:00:00,1.4571,1.45755,1.45655,1.45739,412400000.0
2009-03-23 23:15:00,1.4576,1.45775,1.45677,1.4572,497800000.0
2009-03-23 23:30:00,1.4572,1.4576,1.4552,1.45525,914799999.0
2009-03-23 23:45:00,1.45515,1.456,1.4548,1.4553,553600000.0
2009-03-24 00:00:00,1.4552,1.4557,1.45515,1.45525,203400000.0
2009-03-24 00:15:00,1.45505,1.45665,1.45488,1.45545,1007500000.0
2009-03-24 00:30:00,1.45555,1.4557,1.4553,1.45545,276000000.0
2009-03-24 00:45:00,1.45545,1.4557,1.45505,1.45545,272500000.0
2009-03-24 01:00:00,1.4556,1.4575,1.45555,1.45695,303000000.0
2009-03-24 01:15:00,1.4569,1.45855,1.4567,1.4576,479400000.0
2009-03-24 01:30:00,1.4575,1.4578,1.4563,1.45685,383200000.0
2009-03-24 01:45:00,1.4567,1.45765,1.4554,1.4566,674200000.0
2009-03-24 02:00:00,1.4565,1.4571,1.45515,1.4571,433000001.0
2009-03-24 02:15:00,1.45715,1.4618,1.45705,1.46135,2719500000.0
2009-03-24 02:30:00,1.46145,1.4645,1.46145,1.4645,2022700000.0
2009-03-24 02:45:00,1.4645,1.46875,1.46415,1.46755,2949600003.0
2009-03-24 03:00:00,1.4675,1.4684,1.46665,1.46745,2128999999.0
2009-03-24 03:15:00,1.4675,1.4682,1.46535,1.4658,2649999996.0
2009-03-24 03:30:00,1.4659,1.4663,1.4651,1.46595,2293900000.0
2009-03-24 03:45:00,1.466,1.46725,1.4657,1.46725,1295599999.0
2009-03-24 04:00:00,1.4675,1.4682,1.46715,1.4677,1427500002.0
2009-03-24 04:15:00,1.4677,1.4692,1.46755,1.46845,1226800000.0
2009-03-24 04:30:00,1.46845,1.4685,1.46705,1.46775,1477200000.0
2009-03-24 04:45:00,1.46775,1.4684,1.4676,1.46765,864200002.0
2009-03-24 05:00:00,1.46765,1.46885,1.4671,1.46845,712600000.0
2009-03-24 05:15:00,1.4684,1.46875,1.46785,1.4681,406400000.0
2009-03-24 05:30:00,1.468,1.4686,1.46785,1.4679,1418000007.0
2009-03-24 05:45:00,1.468,1.468,1.4661,1.4663,2711400001.0
2009-03-24 06:00:00,1.46625,1.46955,1.46615,1.4686,1623400001.0
2009-03-24 06:15:00,1.4687,1.4689,1.4678,1.4686,1029400001.0
2009-03-24 06:30:00,1.4686,1.4692,1.4676,1.46855,1117800000.0
2009-03-24 06:45:00,1.46855,1.46875,1.467,1.46735,1204800000.0
2009-03-24 07:00:00,1.4673,1.46845,1.4671,1.46845,829500000.0
2009-03-24 07:15:00,1.46845,1.4689,1.46785,1.46865,581700000.0
2009-03-24 07:30:00,1.46865,1.4719,1.4682,1.47135,1928100000.0
2009-03-24 07:45:00,1.47135,1.4728,1.47,1.471,2337800000.0
2009-03-24 08:00:00,1.471,1.47225,1.47065,1.47115,1743100000.0
2009-03-24 08:15:00,1.4712,1.4718,1.4702,1.4711,1970300000.0
2009-03-24 08:30:00,1.47125,1.47355,1.4683,1.469,2354700000.0
2009-03-24 08:45:00,1.46895,1.46905,1.4647,1.4655,2613100000.0
2009-03-24 09:00:00,1.46555,1.4673,1.4652,1.466,2658000000.0
2009-03-24 09:15:00,1.466,1.46725,1.4622,1.463,3679300000.0
2009-03-24 09:30:00,1.463,1.46775,1.463,1.4646,5854400001.0
2009-03-24 09:45:00,1.4646,1.46715,1.46345,1.46435,6014900002.0
2009-03-24 10:00:00,1.4643,1.46565,1.46265,1.46365,6351300011.0
2009-03-24 10:15:00,1.46365,1.4671,1.4621,1.4669,6007300005.0
2009-03-24 10:30:00,1.46695,1.4693,1.465,1.4687,5960400000.0
2009-03-24 10:45:00,1.46855,1.4686,1.46635,1.46765,5369699997.0
2009-03-24 11:00:00,1.46765,1.4713,1.46745,1.47015,6836499996.0
2009-03-24 11:15:00,1.47015,1.473,1.47005,1.4703,6163899999.0
2009-03-24 11:30:00,1.47045,1.4779,1.4703,1.4748,6981589998.0
2009-03-24 11:45:00,1.47465,1.47495,1.47325,1.47345,5952100002.0
2009-03-24 12:00:00,1.4735,1.4736,1.47085,1.47195,8134310002.0
2009-03-24 12:15:00,1.47195,1.4721,1.4665,1.4671,8155400001.0
2009-03-24 12:30:00,1.4671,1.46715,1.4641,1.46635,7089299995.0
2009-03-24 12:45:00,1.46635,1.4687,1.4662,1.4675,5931599997.0
2009-03-24 13:00:00,1.4675,1.4713,1.4674,1.47115,6565099999.0
2009-03-24 13:15:00,1.47115,1.4749,1.4702,1.47425,8131520000.0
2009-03-24 13:30:00,1.47425,1.4748,1.47285,1.4729,6252000000.0
2009-03-24 13:45:00,1.4729,1.4741,1.4715,1.4728,5867700000.0
2009-03-24 14:00:00,1.47295,1.47425,1.4728,1.474,3407099999.0
2009-03-24 14:15:00,1.47395,1.47545,1.47205,1.4725,5839400003.0
2009-03-24 14:30:00,1.47265,1.47385,1.47005,1.4703,7041899995.0
2009-03-24 14:45:00,1.47035,1.47045,1.46645,1.4685,6545100001.0
2009-03-24 15:00:00,1.4685,1.4702,1.46665,1.46745,5996299997.0
2009-03-24 15:15:00,1.46735,1.468,1.46465,1.4676,7256200002.0
2009-03-24 15:30:00,1.46755,1.4676,1.465,1.46625,6476899996.0
2009-03-24 15:45:00,1.4662,1.46825,1.4652,1.4658,6214100001.0
2009-03-24 16:00:00,1.46575,1.46935,1.4657,1.4674,6417099997.0
2009-03-24 16:15:00,1.4674,1.46875,1.46685,1.46765,3894100001.0
2009-03-24 16:30:00,1.46765,1.46935,1.4664,1.4682,4987700004.0
2009-03-24 16:45:00,1.4681,1.4697,1.4665,1.46755,10142500016.0
2009-03-24 17:00:00,1.46755,1.46785,1.46605,1.4665,8832850006.0
2009-03-24 17:15:00,1.4665,1.4686,1.46635,1.4684,7897699994.0
2009-03-24 17:30:00,1.4684,1.473,1.4675,1.4728,9256403989.0
2009-03-24 17:45:00,1.473,1.4736,1.4715,1.4726,6659399997.0
2009-03-24 18:00:00,1.4727,1.4749,1.4719,1.4738,6772110002.0
2009-03-24 18:15:00,1.4739,1.47665,1.4733,1.4752,6362400001.0
2009-03-24 18:30:00,1.4752,1.47625,1.47235,1.4728,3759099999.0
2009-03-24 18:45:00,1.4728,1.47715,1.4724,1.477,4602899996.0
2009-03-24 19:00:00,1.477,1.4774,1.47575,1.47635,4013000000.0
2009-03-24 19:15:00,1.47635,1.47685,1.4725,1.4725,3916000000.0
2009-03-24 19:30:00,1.4724,1.4734,1.4705,1.4723,4868255999.0
2009-03-24 19:45:00,1.47225,1.4737,1.47155,1.4717,3880100001.0
2009-03-24 20:00:00,1.4717,1.47315,1.4703,1.4717,4013899999.0
2009-03-24 20:15:00,1.4717,1.47235,1.4687,1.4691,3187700000.0
2009-03-24 20:30:00,1.4691,1.47275,1.46895,1.47255,3767100001.0
2009-03-24 20:45:00,1.47265,1.47355,1.4713,1.4721,2903100000.0
2009-03-24 21:00:00,1.4722,1.47275,1.47045,1.4706,3137700000.0
2009-03-24 21:15:00,1.4706,1.4721,1.4697,1.4713,3903800001.0
2009-03-24 21:30:00,1.4712,1.47145,1.46655,1.46665,3776399999.0
2009-03-24 21:45:00,1.46665,1.4682,1.46555,1.4658,2662599999.0
2009-03-24 22:00:00,1.4659,1.4666,1.46575,1.4664,890400001.0
2009-03-24 22:15:00,1.4666,1.468,1.4664,1.4668,1197400000.0
2009-03-24 22:30:00,1.4667,1.4683,1.46655,1.46795,588600000.0
2009-03-24 22:45:00,1.4679,1.4688,1.46785,1.46805,432800000.0
2009-03-24 23:00:00,1.46805,1.4684,1.46775,1.46815,250000000.0
2009-03-24 23:15:00,1.46815,1.46815,1.4675,1.4678,265800000.0
2009-03-24 23:30:00,1.46766,1.46955,1.46749,1.4692,751700000.0
2009-03-24 23:45:00,1.4694,1.4698,1.46895,1.4695,161800000.0
2009-03-25 00:00:00,1.4694,1.4695,1.4682,1.46835,208800000.0
2009-03-25 00:15:00,1.4685,1.46935,1.46795,1.46925,259700000.0
2009-03-25 00:30:00,1.46925,1.47135,1.46905,1.47035,867800000.0
2009-03-25 00:45:00,1.47035,1.472,1.4702,1.4716,254100000.0
2009-03-25 01:00:00,1.47165,1.4719,1.4704,1.4704,416800000.0
2009-03-25 01:15:00,1.47045,1.47125,1.46935,1.4699,466200000.0
2009-03-25 01:30:00,1.4699,1.47075,1.4688,1.46895,816600000.0
2009-03-25 01:45:00,1.4689,1.47015,1.46865,1.4701,663800000.0
2009-03-25 02:00:00,1.4701,1.4712,1.4698,1.471,454200000.0
2009-03-25 02:15:00,1.4711,1.4716,1.47045,1.4712,762200000.0
2009-03-25 02:30:00,1.47115,1.4712,1.46875,1.4701,1136300000.0
2009-03-25 02:45:00,1.47015,1.47035,1.4672,1.4675,1740000000.0
2009-03-25 03:00:00,1.4675,1.46755,1.46505,1.46525,2057500001.0
2009-03-25 03:15:00,1.46525,1.4657,1.4636,1.4636,1333400001.0
2009-03-25 03:30:00,1.46375,1.46635,1.4637,1.46625,876800000.0
2009-03-25 03:45:00,1.46625,1.4677,1.46495,1.4651,1475900000.0
2009-03-25 04:00:00,1.46495,1.466,1.4643,1.4652,485000000.0
2009-03-25 04:15:00,1.46525,1.46585,1.46455,1.46565,496400000.0
2009-03-25 04:30:00,1.4656,1.46685,1.4653,1.46675,796400000.0
2009-03-25 04:45:00,1.46675,1.4674,1.46635,1.46665,866100000.0
2009-03-25 05:00:00,1.4667,1.4681,1.4664,1.46775,433000000.0
2009-03-25 05:15:00,1.4677,1.46805,1.46675,1.4669,624200000.0
2009-03-25 05:30:00,1.46685,1.4681,1.46685,1.4681,445800000.0
2009-03-25 05:45:00,1.46815,1.4686,1.46805,1.4684,477600000.0
2009-03-25 06:00:00,1.46835,1.46925,1.46835,1.4692,973200000.0
2009-03-25 06:15:00,1.4692,1.4693,1.4677,1.46795,486800000.0
2009-03-25 06:30:00,1.46805,1.46845,1.46755,1.46755,953000000.0
2009-03-25 06:45:00,1.46755,1.468,1.46705,1.46785,560200000.0
2009-03-25 07:00:00,1.46785,1.46845,1.46765,1.46805,649200000.0
2009-03-25 07:15:00,1.4679,1.4681,1.46625,1.46685,1337600000.0
2009-03-25 07:30:00,1.46685,1.46685,1.465,1.46595,1039700000.0
2009-03-25 07:45:00,1.46605,1.46825,1.46565,1.4682,882300000.0
2009-03-25 08:00:00,1.46825,1.4684,1.46645,1.4666,593800000.0
2009-03-25 08:15:00,1.4666,1.4678,1.46655,1.46775,463400000.0
2009-03-25 08:30:00,1.4678,1.4681,1.4675,1.46795,307800000.0
2009-03-25 08:45:00,1.4679,1.4691,1.46685,1.46685,2069799999.0
2009-03-25 09:00:00,1.46685,1.4682,1.4665,1.4669,1382500000.0
2009-03-25 09:15:00,1.46695,1.46695,1.46235,1.46325,3321500002.0
2009-03-25 09:30:00,1.46325,1.4655,1.4627,1.46535,4122099999.0
2009-03-25 09:45:00,1.46535,1.4656,1.46275,1.4636,3468500000.0
2009-03-25 10:00:00,1.46355,1.4637,1.46015,1.4617,4787459920.0
2009-03-25 10:15:00,1.46175,1.4651,1.4606,1.46245,6248769996.0
2009-03-25 10:30:00,1.46245,1.464,1.46105,1.46335,4788599997.0
2009-03-25 10:45:00,1.46335,1.4642,1.46195,1.4621,4683100002.0
2009-03-25 11:00:00,1.4623,1.46295,1.4578,1.4599,7222561002.0
2009-03-25 11:15:00,1.45995,1.4617,1.4586,1.46085,5936800002.0
2009-03-25 11:30:00,1.4608,1.4609,1.45865,1.46055,5725099998.0
2009-03-25 11:45:00,1.46055,1.46245,1.46015,1.4607,4931400003.0
2009-03-25 12:00:00,1.4608,1.46255,1.46015,1.4615,5637200005.0
2009-03-25 12:15:00,1.4615,1.46185,1.4596,1.46115,4216999997.0
2009-03-25 12:30:00,1.46115,1.4666,1.46115,1.46585,6512999998.0
2009-03-25 12:45:00,1.46595,1.46595,1.4588,1.45915,8015500133.0
2009-03-25 13:00:00,1.45915,1.4604,1.4562,1.45705,8038391539.0
2009-03-25 13:15:00,1.45705,1.4573,1.45475,1.456,8442700002.0
2009-03-25 13:30:00,1.45605,1.459,1.45595,1.45825,4322700001.0
2009-03-25 13:45:00,1.4582,1.4589,1.4562,1.45685,4954999997.0
2009-03-25 14:00:00,1.4569,1.45735,1.45435,1.455,7180299987.0
2009-03-25 14:15:00,1.45495,1.4573,1.4548,1.4569,5444700008.0
2009-03-25 14:30:00,1.4569,1.459,1.4569,1.4577,5327180002.0
2009-03-25 14:45:00,1.4577,1.4608,1.457,1.4592,5597516005.0
2009-03-25 15:00:00,1.4592,1.4604,1.45905,1.45985,5062099994.0
2009-03-25 15:15:00,1.45985,1.46015,1.4571,1.4585,7907389991.0
2009-03-25 15:30:00,1.4585,1.45925,1.45695,1.4586,6218900003.0
2009-03-25 15:45:00,1.4585,1.46945,1.45665,1.46915,6449200000.0
2009-03-25 16:00:00,1.4693,1.47335,1.45975,1.46105,5095900000.0
2009-03-25 16:15:00,1.4612,1.4647,1.45835,1.4629,7022549998.0
2009-03-25 16:30:00,1.4629,1.4667,1.46185,1.46265,5618200000.0
2009-03-25 16:45:00,1.46265,1.4658,1.4617,1.4618,4666600002.0
2009-03-25 17:00:00,1.4618,1.46395,1.4602,1.4605,5210299998.0
2009-03-25 17:15:00,1.46045,1.46235,1.46045,1.46175,4227500000.0
2009-03-25 17:30:00,1.46175,1.46175,1.4592,1.45955,7985899995.0
2009-03-25 17:45:00,1.4595,1.4604,1.4576,1.45855,7279900000.0
2009-03-25 18:00:00,1.45855,1.459,1.4573,1.45845,5374800005.0
2009-03-25 18:15:00,1.45845,1.45855,1.45555,1.45765,7379100001.0
2009-03-25 18:30:00,1.45765,1.459,1.4566,1.4579,5850500004.0
2009-03-25 18:45:00,1.45785,1.458,1.45325,1.4543,4561005999.0
2009-03-25 19:00:00,1.45425,1.4553,1.45155,1.45365,5102705999.0
2009-03-25 19:15:00,1.4539,1.45735,1.45345,1.45455,5404520000.0
2009-03-25 19:30:00,1.45455,1.4554,1.45145,1.4521,4698850001.0
2009-03-25 19:45:00,1.4521,1.4539,1.452,1.4523,3114100000.0
2009-03-25 20:00:00,1.45225,1.4544,1.4515,1.4518,4359300000.0
2009-03-25 20:15:00,1.45185,1.4533,1.45155,1.45215,4606100999.0
2009-03-25 20:30:00,1.45225,1.45485,1.4519,1.45395,2994700000.0
2009-03-25 20:45:00,1.454,1.45405,1.4519,1.45255,2475700000.0
2009-03-25 21:00:00,1.45255,1.4532,1.45205,1.45215,2547400000.0
2009-03-25 21:15:00,1.4521,1.4543,1.4519,1.45425,2790000000.0
2009-03-25 21:30:00,1.45425,1.45445,1.4535,1.4544,1803500001.0
2009-03-25 21:45:00,1.4544,1.4553,1.45365,1.4551,1859300000.0
2009-03-25 22:00:00,1.45515,1.45605,1.45515,1.4556,1025199999.0
2009-03-25 22:15:00,1.45575,1.4559,1.45525,1.45525,601000000.0
2009-03-25 22:30:00,1.4553,1.4555,1.45425,1.45525,1666200000.0
2009-03-25 22:45:00,1.45525,1.4555,1.45465,1.45505,1079200000.0
2009-03-25 23:00:00,1.45505,1.4556,1.45405,1.45415,288600000.0
2009-03-25 23:15:00,1.454,1.45505,1.45345,1.45478,494000000.0
2009-03-25 23:30:00,1.45497,1.4559,1.45435,1.45463,453900000.0
2009-03-25 23:45:00,1.45515,1.45525,1.4522,1.45465,780100001.0
2009-03-26 00:00:00,1.45465,1.45511,1.4544,1.45505,502799998.0
2009-03-26 00:15:00,1.45475,1.45545,1.45432,1.4547,566399999.0
2009-03-26 00:30:00,1.4546,1.4552,1.4537,1.45495,447500000.0
2009-03-26 00:45:00,1.455,1.45505,1.4543,1.45455,197600000.0
2009-03-26 01:00:00,1.45445,1.45575,1.45415,1.4557,733600000.0
2009-03-26 01:15:00,1.4557,1.45625,1.4556,1.45625,345600000.0
2009-03-26 01:30:00,1.4563,1.4575,1.4563,1.45665,1039000000.0
2009-03-26 01:45:00,1.4566,1.45715,1.4542,1.45505,1065900000.0
2009-03-26 02:00:00,1.45515,1.45525,1.4541,1.4551,758000000.0
2009-03-26 02:15:00,1.45515,1.45905,1.4551,1.45895,4328300003.0
2009-03-26 02:30:00,1.4589,1.46155,1.4569,1.458,3547499997.0
2009-03-26 02:45:00,1.4579,1.45835,1.45705,1.45745,666400000.0
2009-03-26 03:00:00,1.45745,1.4592,1.45745,1.4592,790800000.0
2009-03-26 03:15:00,1.45925,1.46215,1.45925,1.4613,783900001.0
2009-03-26 03:30:00,1.46115,1.4613,1.45935,1.4602,1093100000.0
2009-03-26 03:45:00,1.4602,1.4607,1.45935,1.45965,918400001.0
2009-03-26 04:00:00,1.45965,1.4605,1.45925,1.45998,909800001.0
2009-03-26 04:15:00,1.46025,1.4605,1.45915,1.4597,1330300005.0
2009-03-26 04:30:00,1.45945,1.4595,1.45685,1.45765,1793399999.0
2009-03-26 04:45:00,1.45765,1.459,1.4566,1.4582,1603100000.0
2009-03-26 05:00:00,1.45825,1.4584,1.4543,1.4567,1438200000.0
2009-03-26 05:15:00,1.4567,1.45805,1.4567,1.4573,553400000.0
2009-03-26 05:30:00,1.4573,1.4591,1.45705,1.4585,835300000.0
2009-03-26 05:45:00,1.45845,1.4588,1.4581,1.4586,521300000.0
2009-03-26 06:00:00,1.45845,1.4598,1.45795,1.4597,966600000.0
2009-03-26 06:15:00,1.4597,1.46105,1.45905,1.46,1925599997.0
2009-03-26 06:30:00,1.45985,1.4599,1.4584,1.4592,1215200000.0
2009-03-26 06:45:00,1.45915,1.46045,1.45735,1.4581,2473199997.0
2009-03-26 07:00:00,1.45815,1.46,1.45795,1.4596,788799999.0
2009-03-26 07:15:00,1.45965,1.4603,1.4587,1.45885,516800000.0
2009-03-26 07:30:00,1.4591,1.46015,1.4584,1.45965,838600000.0
2009-03-26 07:45:00,1.45965,1.4606,1.459,1.46005,1086600000.0
2009-03-26 08:00:00,1.46005,1.4616,1.4597,1.4616,1037800001.0
2009-03-26 08:15:00,1.46165,1.46175,1.4599,1.45995,1185800000.0
2009-03-26 08:30:00,1.45995,1.45995,1.45735,1.45815,1385200000.0
2009-03-26 08:45:00,1.4582,1.45985,1.4581,1.4589,985600000.0
2009-03-26 09:00:00,1.4589,1.46205,1.4586,1.46075,2089800000.0
2009-03-26 09:15:00,1.46075,1.46215,1.4597,1.4597,2373600000.0
2009-03-26 09:30:00,1.4597,1.4629,1.4587,1.4601,3376499998.0
2009-03-26 09:45:00,1.46035,1.4623,1.46,1.4605,3679300001.0
2009-03-26 10:00:00,1.4605,1.46115,1.45845,1.4595,4120999999.0
2009-03-26 10:15:00,1.4595,1.4616,1.4595,1.4606,3385500002.0
2009-03-26 10:30:00,1.4606,1.4619,1.4602,1.46165,2969700000.0
2009-03-26 10:45:00,1.46165,1.4637,1.46145,1.4629,4715500002.0
2009-03-26 11:00:00,1.4629,1.46295,1.45695,1.45875,6488979999.0
2009-03-26 11:15:00,1.45865,1.4598,1.45735,1.45895,6038500000.0
2009-03-26 11:30:00,1.45855,1.45955,1.45355,1.4584,5702999998.0
2009-03-26 11:45:00,1.4583,1.45865,1.45595,1.45675,4685600000.0
2009-03-26 12:00:00,1.45685,1.4571,1.45425,1.45565,5072799999.0
2009-03-26 12:15:00,1.4556,1.4578,1.45525,1.45715,4996599992.0
2009-03-26 12:30:00,1.4571,1.4571,1.45315,1.4553,6142799998.0
2009-03-26 12:45:00,1.4553,1.45545,1.45225,1.45495,5366799996.0
2009-03-26 13:00:00,1.45495,1.4576,1.4535,1.4551,4317899998.0
2009-03-26 13:15:00,1.4551,1.4578,1.4551,1.4564,5114199996.0
2009-03-26 13:30:00,1.45645,1.457,1.45545,1.45585,4229899994.0
2009-03-26 13:45:00,1.4558,1.4575,1.45545,1.4567,4892299998.0
2009-03-26 14:00:00,1.4567,1.45845,1.45595,1.45705,7282199983.0
2009-03-26 14:15:00,1.4571,1.4589,1.45655,1.4588,5407599986.0
2009-03-26 14:30:00,1.45885,1.45915,1.457,1.459,4830599993.0
2009-03-26 14:45:00,1.459,1.4635,1.45875,1.46125,5173000002.0
2009-03-26 15:00:00,1.46125,1.4618,1.45975,1.4606,5977000002.0
2009-03-26 15:15:00,1.4607,1.4607,1.45835,1.45855,5470800001.0
2009-03-26 15:30:00,1.45855,1.4587,1.45695,1.4583,4924999999.0
2009-03-26 15:45:00,1.4583,1.4584,1.45325,1.4542,7142600000.0
2009-03-26 16:00:00,1.4542,1.4543,1.44945,1.4505,8190964001.0
2009-03-26 16:15:00,1.4505,1.4513,1.448,1.44885,6909840001.0
2009-03-26 16:30:00,1.44875,1.4504,1.4473,1.44925,7277699999.0
2009-03-26 16:45:00,1.4492,1.4495,1.4477,1.44865,5643699999.0
2009-03-26 17:00:00,1.4485,1.45135,1.4485,1.45015,6385899992.0
2009-03-26 17:15:00,1.4501,1.45065,1.4488,1.4491,7000900001.0
2009-03-26 17:30:00,1.4491,1.4507,1.4479,1.4496,5950100001.0
2009-03-26 17:45:00,1.4496,1.44985,1.4482,1.4495,6315999994.0
2009-03-26 18:00:00,1.4495,1.45065,1.4495,1.4501,4201899995.0
2009-03-26 18:15:00,1.4501,1.4515,1.44985,1.45075,4643700001.0
2009-03-26 18:30:00,1.45075,1.45085,1.44825,1.4497,5004000000.0
2009-03-26 18:45:00,1.44965,1.44975,1.4477,1.4484,3854100000.0
2009-03-26 19:00:00,1.44825,1.45045,1.44765,1.44965,4004500001.0
2009-03-26 19:15:00,1.44965,1.4504,1.44885,1.4492,3598100000.0
2009-03-26 19:30:00,1.4492,1.4496,1.44435,1.4469,4302200000.0
2009-03-26 19:45:00,1.4468,1.4469,1.44225,1.4442,3700900000.0
2009-03-26 20:00:00,1.44425,1.445,1.44265,1.44365,3283800000.0
2009-03-26 20:15:00,1.4437,1.4448,1.4435,1.44375,3503700000.0
2009-03-26 20:30:00,1.44375,1.44425,1.4425,1.4442,2982700000.0
2009-03-26 20:45:00,1.44425,1.4452,1.44275,1.444,4234700000.0
2009-03-26 21:00:00,1.444,1.44485,1.44335,1.4438,3834900002.0
2009-03-26 21:15:00,1.4438,1.4455,1.44365,1.4454,3110700001.0
2009-03-26 21:30:00,1.4454,1.4456,1.44475,1.4448,2248900000.0
2009-03-26 21:45:00,1.44485,1.44515,1.44435,1.4449,2056700000.0
2009-03-26 22:00:00,1.445,1.445,1.44325,1.4433,1411600000.0
2009-03-26 22:15:00,1.44335,1.4442,1.4432,1.4439,572000000.0
2009-03-26 22:30:00,1.4439,1.44555,1.44345,1.44395,1049000000.0
2009-03-26 22:45:00,1.44395,1.4452,1.44345,1.4452,606000000.0
2009-03-26 23:00:00,1.44495,1.446,1.44415,1.44562,384000000.0
2009-03-26 23:15:00,1.44556,1.44605,1.44365,1.44465,895500002.0
2009-03-26 23:30:00,1.44465,1.4454,1.44455,1.4449,180400000.0
2009-03-26 23:45:00,1.4449,1.44625,1.4443,1.44615,790400002.0
2009-03-27 00:00:00,1.4462,1.4462,1.44505,1.4455,258200000.0
2009-03-27 00:15:00,1.4455,1.44595,1.44476,1.44525,684200000.0
2009-03-27 00:30:00,1.44545,1.4459,1.44445,1.44445,662500000.0
2009-03-27 00:45:00,1.44455,1.447,1.4443,1.4454,1056500000.0
2009-03-27 01:00:00,1.44535,1.4467,1.44515,1.4466,344400000.0
2009-03-27 01:15:00,1.44665,1.44675,1.4459,1.4459,318200000.0
2009-03-27 01:30:00,1.44645,1.4467,1.4446,1.44615,448400000.0
2009-03-27 01:45:00,1.4464,1.4467,1.44585,1.4461,349400000.0
2009-03-27 02:00:00,1.4461,1.4474,1.446,1.44715,523400001.0
2009-03-27 02:15:00,1.4472,1.4483,1.44705,1.44815,672300000.0
2009-03-27 02:30:00,1.4482,1.44865,1.4469,1.4474,1636800000.0
2009-03-27 02:45:00,1.4474,1.4485,1.4466,1.44695,865600000.0
2009-03-27 03:00:00,1.44705,1.4486,1.44685,1.44765,739400000.0
2009-03-27 03:15:00,1.4476,1.4486,1.44675,1.44695,695700000.0
2009-03-27 03:30:00,1.447,1.4475,1.4464,1.4474,742000000.0
2009-03-27 03:45:00,1.4474,1.44775,1.4472,1.4475,695800000.0
2009-03-27 04:00:00,1.4475,1.4476,1.4456,1.44565,330500000.0
2009-03-27 04:15:00,1.44565,1.447,1.4456,1.4465,562500000.0
2009-03-27 04:30:00,1.4467,1.44745,1.4465,1.44745,372600000.0
2009-03-27 04:45:00,1.4473,1.4484,1.44715,1.44795,1093000000.0
2009-03-27 05:00:00,1.4482,1.44885,1.44775,1.4478,490700000.0
2009-03-27 05:15:00,1.44775,1.4479,1.44712,1.4474,468200000.0
2009-03-27 05:30:00,1.4474,1.4476,1.44665,1.4468,470200000.0
2009-03-27 05:45:00,1.44675,1.44815,1.44675,1.44805,509800000.0
2009-03-27 06:00:00,1.44805,1.4481,1.4468,1.44735,921800000.0
2009-03-27 06:15:00,1.4474,1.44785,1.44665,1.44745,904200000.0
2009-03-27 06:30:00,1.4475,1.4482,1.44735,1.44795,623800001.0
2009-03-27 06:45:00,1.44795,1.44905,1.4477,1.4486,1157300000.0
2009-03-27 07:00:00,1.4486,1.4487,1.4479,1.44805,1127000000.0
2009-03-27 07:15:00,1.44805,1.4489,1.44795,1.4487,799000000.0
2009-03-27 07:30:00,1.4487,1.4488,1.44785,1.44865,539600000.0
2009-03-27 07:45:00,1.4488,1.44915,1.4482,1.4487,383400000.0
2009-03-27 08:00:00,1.44875,1.4494,1.44855,1.4486,607120000.0
2009-03-27 08:15:00,1.4486,1.4489,1.44395,1.4445,1866900002.0
2009-03-27 08:30:00,1.4445,1.4456,1.44275,1.44555,1819100000.0
2009-03-27 08:45:00,1.44555,1.4464,1.4443,1.4462,2271032003.0
2009-03-27 09:00:00,1.4462,1.4472,1.4459,1.4471,1390999999.0
2009-03-27 09:15:00,1.4471,1.44715,1.44395,1.44435,1866200000.0
2009-03-27 09:30:00,1.44435,1.4457,1.44355,1.4444,3312100006.0
2009-03-27 09:45:00,1.4444,1.44655,1.4419,1.44365,5010099998.0
2009-03-27 10:00:00,1.44365,1.44395,1.439,1.4401,6060700009.0
2009-03-27 10:15:00,1.44,1.4446,1.44,1.4433,5453400009.0
2009-03-27 10:30:00,1.4433,1.44505,1.4429,1.44325,3341100002.0
2009-03-27 10:45:00,1.4434,1.444,1.44,1.4401,4372100001.0
2009-03-27 11:00:00,1.44005,1.44325,1.44,1.4406,4489000001.0
2009-03-27 11:15:00,1.44055,1.4408,1.4355,1.43655,5864900002.0
2009-03-27 11:30:00,1.43655,1.43655,1.4307,1.4309,5481500000.0
2009-03-27 11:45:00,1.43085,1.43495,1.43065,1.43375,4403600000.0
2009-03-27 12:00:00,1.4338,1.4342,1.42935,1.42935,5419200003.0
2009-03-27 12:15:00,1.42935,1.432,1.4289,1.42995,6287600003.0
2009-03-27 12:30:00,1.4299,1.43215,1.42985,1.4307,4408300001.0
2009-03-27 12:45:00,1.4308,1.4312,1.4266,1.42775,5504100003.0
2009-03-27 13:00:00,1.42775,1.4323,1.42765,1.43185,5010099998.0
2009-03-27 13:15:00,1.43185,1.43285,1.43115,1.4321,4412600000.0
2009-03-27 13:30:00,1.4321,1.4322,1.42925,1.4314,6059600002.0
2009-03-27 13:45:00,1.4316,1.4336,1.42895,1.4292,6583700000.0
2009-03-27 14:00:00,1.42915,1.4316,1.42855,1.4311,6488200004.0
2009-03-27 14:15:00,1.4311,1.4321,1.42885,1.4315,6567100006.0
2009-03-27 14:30:00,1.43155,1.4344,1.4313,1.434,6336300005.0
2009-03-27 14:45:00,1.434,1.43525,1.43305,1.43505,5501699995.0
2009-03-27 15:00:00,1.435,1.43585,1.43125,1.4321,6918500008.0
2009-03-27 15:15:00,1.4321,1.4332,1.43055,1.43135,5614000008.0
2009-03-27 15:30:00,1.43135,1.43315,1.4307,1.43265,5224300000.0
2009-03-27 15:45:00,1.43265,1.4337,1.4318,1.43365,6350900003.0
2009-03-27 16:00:00,1.4337,1.43515,1.4322,1.4346,6076900006.0
2009-03-27 16:15:00,1.43465,1.43545,1.42775,1.42885,5397639999.0
2009-03-27 16:30:00,1.42885,1.43385,1.4287,1.4332,4239700002.0
2009-03-27 16:45:00,1.4332,1.43425,1.4323,1.4323,3484200001.0
2009-03-27 17:00:00,1.4324,1.4349,1.4322,1.4339,4172799998.0
2009-03-27 17:15:00,1.43385,1.43435,1.43235,1.43345,3723640000.0
2009-03-27 17:30:00,1.43345,1.434,1.43255,1.43325,4324844000.0
2009-03-27 17:45:00,1.4333,1.43335,1.4303,1.4323,6079200001.0
2009-03-27 18:00:00,1.43215,1.43255,1.4299,1.43125,4026300001.0
2009-03-27 18:15:00,1.4312,1.4313,1.4296,1.4299,3718800000.0
2009-03-27 18:30:00,1.4299,1.4306,1.42805,1.43055,5870741000.0
2009-03-27 18:45:00,1.43055,1.4313,1.4291,1.4293,2958600001.0
2009-03-27 19:00:00,1.42935,1.4303,1.4288,1.4288,1701200000.0
2009-03-27 19:15:00,1.42875,1.42945,1.4282,1.4289,2552900000.0
2009-03-27 19:30:00,1.42885,1.42955,1.4281,1.4293,1778400000.0
2009-03-27 19:45:00,1.42925,1.42935,1.4287,1.42915,1537700000.0
2009-03-27 20:00:00,1.42915,1.42915,1.42805,1.42855,1697600000.0
2009-03-27 20:15:00,1.4285,1.4303,1.4281,1.43015,1986600000.0
2009-03-27 20:30:00,1.43025,1.43215,1.43025,1.432,2108800000.0
2009-03-27 20:45:00,1.43205,1.43205,1.43015,1.4302,1882500000.0
2009-03-27 21:00:00,1.4302,1.4305,1.43015,1.43015,607400000.0
2009-03-27 21:15:00,1.43015,1.4303,1.4295,1.4296,468000000.0
2009-03-27 21:30:00,1.42965,1.4297,1.42915,1.42965,445400000.0
2009-03-27 21:45:00,1.42975,1.4302,1.42955,1.43,244800000.0
2009-03-27 22:00:00,1.43,1.4314,1.42912,1.43105,1122400001.0
2009-03-27 22:15:00,1.4312,1.432,1.43115,1.4318,676000000.0
2009-03-27 22:30:00,1.43215,1.43255,1.43152,1.43255,741200000.0
2009-03-27 22:45:00,1.43255,1.43305,1.43165,1.43165,1545600000.0
2009-03-30 00:00:00,1.42458,1.42511,1.42324,1.42511,862400000.0
2009-03-30 00:15:00,1.42509,1.42725,1.42471,1.42688,924000000.0
2009-03-30 00:30:00,1.42691,1.42862,1.42683,1.42842,924000000.0
2009-03-30 00:45:00,1.4284,1.42966,1.42831,1.42847,924000000.0
2009-03-30 01:00:00,1.42853,1.4292,1.42813,1.42847,924000000.0
2009-03-30 01:15:00,1.42853,1.42861,1.42744,1.42764,924000000.0
2009-03-30 01:30:00,1.42762,1.42762,1.42618,1.42716,924000000.0
2009-03-30 01:45:00,1.42715,1.42766,1.42653,1.42762,924000000.0
2009-03-30 02:00:00,1.4275,1.4275,1.4262,1.42705,620200000.0
2009-03-30 02:15:00,1.42705,1.4286,1.4269,1.4281,463800000.0
2009-03-30 02:30:00,1.4282,1.42955,1.42695,1.42735,596000000.0
2009-03-30 02:45:00,1.42735,1.42795,1.42705,1.42735,400400000.0
2009-03-30 03:00:00,1.4273,1.42735,1.4261,1.42615,457700000.0
2009-03-30 03:15:00,1.42615,1.4274,1.426,1.42615,493300000.0
2009-03-30 03:30:00,1.4262,1.4265,1.4253,1.4263,513600000.0
2009-03-30 03:45:00,1.4263,1.42675,1.4251,1.42615,679600000.0
2009-03-30 04:00:00,1.42615,1.4269,1.4255,1.4262,601400000.0
2009-03-30 04:15:00,1.4258,1.4262,1.42535,1.4259,631900000.0
2009-03-30 04:30:00,1.42561,1.42705,1.42561,1.42655,536600000.0
2009-03-30 04:45:00,1.42655,1.42655,1.42555,1.4262,405200000.0
2009-03-30 05:00:00,1.4262,1.4264,1.42575,1.4261,344800000.0
2009-03-30 05:15:00,1.42615,1.42615,1.424,1.4248,814000000.0
2009-03-30 05:30:00,1.425,1.42515,1.4219,1.42255,879400000.0
2009-03-30 05:45:00,1.42255,1.425,1.4222,1.4247,646800000.0
2009-03-30 06:00:00,1.42455,1.42455,1.42105,1.422,1525400000.0
2009-03-30 06:15:00,1.422,1.42255,1.42015,1.42055,1625800000.0
2009-03-30 06:30:00,1.42045,1.4226,1.4204,1.4226,816300000.0
2009-03-30 06:45:00,1.4226,1.42395,1.4226,1.4228,548625000.0
2009-03-30 07:00:00,1.42285,1.42315,1.42025,1.42095,1175600000.0
2009-03-30 07:15:00,1.421,1.42145,1.4188,1.4189,1216199998.0
2009-03-30 07:30:00,1.4189,1.41975,1.4185,1.4185,914400000.0
2009-03-30 07:45:00,1.41845,1.41875,1.417,1.41755,1801000001.0
2009-03-30 08:00:00,1.41755,1.41865,1.4161,1.41635,1393000000.0
2009-03-30 08:15:00,1.41635,1.41845,1.4163,1.4174,2677100002.0
2009-03-30 08:30:00,1.41745,1.4192,1.4163,1.4165,1966200000.0
2009-03-30 08:45:00,1.4165,1.41925,1.41585,1.4186,2474300000.0
2009-03-30 09:00:00,1.41885,1.41975,1.41345,1.414,3887737884.0
2009-03-30 09:15:00,1.41405,1.41565,1.41295,1.4148,5536900010.0
2009-03-30 09:30:00,1.4148,1.4181,1.4142,1.41435,5127300002.0
2009-03-30 09:45:00,1.41445,1.4167,1.4134,1.41545,4681000003.0
2009-03-30 10:00:00,1.4154,1.41605,1.4135,1.4147,4282400005.0
2009-03-30 10:15:00,1.41465,1.41615,1.4146,1.41605,3654200000.0
2009-03-30 10:30:00,1.41595,1.417,1.4146,1.417,4866200007.0
2009-03-30 10:45:00,1.417,1.4185,1.4147,1.41565,4116984003.0
2009-03-30 11:00:00,1.4156,1.41625,1.41325,1.4144,5123914896.0
2009-03-30 11:15:00,1.4144,1.41485,1.41105,1.4136,5231299994.0
2009-03-30 11:30:00,1.4137,1.4161,1.4129,1.4156,4846700000.0
2009-03-30 11:45:00,1.4156,1.41695,1.41485,1.41675,3618799999.0
2009-03-30 12:00:00,1.4168,1.41785,1.4161,1.4162,5006199997.0
2009-03-30 12:15:00,1.41625,1.4165,1.4146,1.4151,2811800000.0
2009-03-30 12:30:00,1.4151,1.4177,1.4143,1.417,3888599998.0
2009-03-30 12:45:00,1.417,1.4171,1.4144,1.41635,4998099998.0
2009-03-30 13:00:00,1.4163,1.41695,1.41605,1.4166,4199400001.0
2009-03-30 13:15:00,1.4166,1.41885,1.41655,1.4185,4949600001.0
2009-03-30 13:30:00,1.4185,1.42095,1.4185,1.4207,5432299998.0
2009-03-30 13:45:00,1.4207,1.42085,1.4195,1.41965,6274700000.0
2009-03-30 14:00:00,1.4197,1.4206,1.41915,1.4198,4592299999.0
2009-03-30 14:15:00,1.4199,1.42035,1.41895,1.42015,6205300003.0
2009-03-30 14:30:00,1.42015,1.4209,1.4193,1.41935,4289900010.0
2009-03-30 14:45:00,1.41935,1.42035,1.4174,1.4179,5661399997.0
2009-03-30 15:00:00,1.4179,1.41915,1.41695,1.4175,5727500005.0
2009-03-30 15:15:00,1.4175,1.4177,1.4141,1.4156,6277499999.0
2009-03-30 15:30:00,1.41555,1.41735,1.41465,1.4149,7943999988.0
2009-03-30 15:45:00,1.41485,1.4162,1.41355,1.4161,8749999993.0
2009-03-30 16:00:00,1.41595,1.4171,1.4149,1.41605,7600399988.0
2009-03-30 16:15:00,1.41605,1.4193,1.4155,1.41805,5394000001.0
2009-03-30 16:30:00,1.41805,1.4194,1.4166,1.41835,6379699999.0
2009-03-30 16:45:00,1.41825,1.41975,1.41705,1.41895,6704000007.0
2009-03-30 17:00:00,1.419,1.41905,1.41735,1.4186,8228999993.0
2009-03-30 17:15:00,1.4187,1.4234,1.41865,1.4207,7599900000.0
2009-03-30 17:30:00,1.4207,1.42095,1.41585,1.4161,6313300003.0
2009-03-30 17:45:00,1.4161,1.4188,1.41335,1.4145,6044899999.0
2009-03-30 18:00:00,1.4145,1.419,1.4135,1.4188,5457200004.0
2009-03-30 18:15:00,1.41875,1.41995,1.41805,1.4188,2641400003.0
2009-03-30 18:30:00,1.4187,1.41975,1.41735,1.41965,3666800001.0
2009-03-30 18:45:00,1.41965,1.4215,1.41955,1.4205,2394700001.0
2009-03-30 19:00:00,1.4205,1.4221,1.4205,1.42125,2005499999.0
2009-03-30 19:15:00,1.4212,1.42125,1.41955,1.41955,1958200000.0
2009-03-30 19:30:00,1.41955,1.4209,1.4195,1.4195,1962100000.0
2009-03-30 19:45:00,1.4196,1.4196,1.4178,1.4189,2884100000.0
2009-03-30 20:00:00,1.4189,1.4192,1.4178,1.41825,3377600000.0
2009-03-30 20:15:00,1.41825,1.4184,1.4169,1.4176,2497100000.0
2009-03-30 20:30:00,1.4177,1.4181,1.4174,1.4178,1828300000.0
2009-03-30 20:45:00,1.41815,1.42135,1.41785,1.41945,2884999999.0
2009-03-30 21:00:00,1.4195,1.4234,1.4191,1.4232,2378200000.0
2009-03-30 21:15:00,1.4232,1.4258,1.422,1.4253,3531099999.0
2009-03-30 21:30:00,1.4254,1.4255,1.4248,1.42495,1437800000.0
2009-03-30 21:45:00,1.42495,1.42585,1.4247,1.42565,1144899999.0
2009-03-30 22:00:00,1.42565,1.42575,1.4249,1.4251,558900000.0
2009-03-30 22:15:00,1.4251,1.42735,1.4251,1.42685,1064600001.0
2009-03-30 22:30:00,1.42685,1.4271,1.4263,1.42645,367400000.0
2009-03-30 22:45:00,1.4265,1.4272,1.42615,1.42645,364000000.0
2009-03-30 23:00:00,1.42655,1.42745,1.4263,1.4269,162800000.0
2009-03-30 23:15:00,1.4269,1.42711,1.42615,1.4264,538000002.0
2009-03-30 23:30:00,1.4264,1.4264,1.4256,1.42615,504800000.0
2009-03-30 23:45:00,1.42615,1.42705,1.4261,1.4264,473400000.0
2009-03-31 00:00:00,1.42645,1.4267,1.42475,1.425,616200000.0
2009-03-31 00:15:00,1.4249,1.4253,1.42455,1.42515,313600000.0
2009-03-31 00:30:00,1.42515,1.42575,1.4243,1.42525,668300000.0
2009-03-31 00:45:00,1.4252,1.42525,1.42393,1.4242,569699996.0
2009-03-31 01:00:00,1.4242,1.42605,1.4242,1.4259,1590800001.0
2009-03-31 01:15:00,1.4258,1.4259,1.4239,1.42415,1718300003.0
2009-03-31 01:30:00,1.424,1.42545,1.424,1.42465,711200002.0
2009-03-31 01:45:00,1.42465,1.4258,1.42445,1.42555,673600000.0
2009-03-31 02:00:00,1.4258,1.4264,1.42395,1.4264,1157300001.0
2009-03-31 02:15:00,1.4264,1.4273,1.42595,1.427,1226400001.0
2009-03-31 02:30:00,1.42685,1.42905,1.4264,1.42825,1181800000.0
2009-03-31 02:45:00,1.4283,1.43035,1.4269,1.42795,2501600001.0
2009-03-31 03:00:00,1.42795,1.42985,1.4275,1.4284,1115700001.0
2009-03-31 03:15:00,1.4284,1.4297,1.42825,1.4291,564100000.0
2009-03-31 03:30:00,1.4291,1.4302,1.4289,1.4298,555900000.0
2009-03-31 03:45:00,1.4298,1.431,1.42915,1.4306,1393000000.0
2009-03-31 04:00:00,1.4307,1.4317,1.43055,1.4317,919700000.0
2009-03-31 04:15:00,1.43145,1.4319,1.4297,1.43025,1003100001.0
2009-03-31 04:30:00,1.43035,1.43065,1.42995,1.4302,1053800002.0
2009-03-31 04:45:00,1.4303,1.43035,1.4285,1.42935,1949300001.0
2009-03-31 05:00:00,1.42935,1.42985,1.42925,1.42945,917800000.0
2009-03-31 05:15:00,1.42945,1.43115,1.4293,1.43085,636200003.0
2009-03-31 05:30:00,1.43085,1.43395,1.43085,1.43365,1169999999.0
2009-03-31 05:45:00,1.43355,1.4337,1.43123,1.43125,1122400000.0
2009-03-31 06:00:00,1.43125,1.4323,1.43065,1.4317,869000001.0
2009-03-31 06:15:00,1.43165,1.43165,1.42845,1.42995,922600000.0
2009-03-31 06:30:00,1.43005,1.43095,1.42965,1.42995,807300001.0
2009-03-31 06:45:00,1.42995,1.4315,1.42985,1.4306,1015000000.0
2009-03-31 07:00:00,1.4306,1.43065,1.42865,1.42885,1190500000.0
2009-03-31 07:15:00,1.4288,1.43025,1.4278,1.43015,864616000.0
2009-03-31 07:30:00,1.43015,1.43015,1.42735,1.42745,706900000.0
2009-03-31 07:45:00,1.42745,1.4275,1.4256,1.42635,2065299999.0
2009-03-31 08:00:00,1.42635,1.4301,1.426,1.42965,1981700000.0
2009-03-31 08:15:00,1.42965,1.4331,1.42935,1.4303,3176399999.0
2009-03-31 08:30:00,1.4303,1.4324,1.4295,1.43085,3122100000.0
2009-03-31 08:45:00,1.4309,1.43375,1.43085,1.431,3815900002.0
2009-03-31 09:00:00,1.431,1.431,1.4253,1.4296,5717099999.0
2009-03-31 09:15:00,1.4296,1.4299,1.4261,1.4269,5856500000.0
2009-03-31 09:30:00,1.4269,1.4283,1.426,1.4283,5429600002.0
2009-03-31 09:45:00,1.4282,1.42835,1.42615,1.42775,4469599998.0
2009-03-31 10:00:00,1.4277,1.4297,1.4272,1.4277,4319600004.0
2009-03-31 10:15:00,1.42785,1.428,1.42515,1.4271,5137776002.0
2009-03-31 10:30:00,1.42715,1.4284,1.4269,1.4272,3498499999.0
2009-03-31 10:45:00,1.4272,1.4285,1.4262,1.42655,4987299994.0
2009-03-31 11:00:00,1.42655,1.4283,1.42635,1.4274,4580699999.0
2009-03-31 11:15:00,1.4274,1.4286,1.4263,1.4283,5127800001.0
2009-03-31 11:30:00,1.4283,1.4289,1.4273,1.42875,3537500003.0
2009-03-31 11:45:00,1.42865,1.4297,1.4278,1.4283,3867999998.0
2009-03-31 12:00:00,1.4283,1.4291,1.42685,1.42845,4701800013.0
2009-03-31 12:15:00,1.42845,1.43,1.42705,1.42975,5331200000.0
2009-03-31 12:30:00,1.43005,1.4317,1.42985,1.43155,5688900000.0
2009-03-31 12:45:00,1.4315,1.4344,1.43095,1.4338,6765200002.0
2009-03-31 13:00:00,1.4338,1.43395,1.4316,1.433,5097100008.0
2009-03-31 13:15:00,1.433,1.43375,1.43115,1.43135,6629899992.0
2009-03-31 13:30:00,1.43135,1.4319,1.429,1.43035,5434200002.0
2009-03-31 13:45:00,1.43035,1.43345,1.42985,1.42985,5277999998.0
2009-03-31 14:00:00,1.42985,1.43115,1.4294,1.4295,5081299988.0
2009-03-31 14:15:00,1.4296,1.43115,1.4295,1.4299,4587899990.0
2009-03-31 14:30:00,1.43,1.4324,1.42995,1.4318,4118599999.0
2009-03-31 14:45:00,1.43195,1.4331,1.4312,1.4317,6829900000.0
2009-03-31 15:00:00,1.43165,1.43175,1.4293,1.43075,5988799990.0
2009-03-31 15:15:00,1.4309,1.43165,1.43025,1.43155,4425700002.0
2009-03-31 15:30:00,1.43155,1.432,1.4293,1.4295,5159499997.0
2009-03-31 15:45:00,1.4295,1.4304,1.42685,1.42965,7252400006.0
2009-03-31 16:00:00,1.42965,1.4315,1.4293,1.4301,7695400009.0
2009-03-31 16:15:00,1.4301,1.4315,1.4301,1.4315,7418500001.0
2009-03-31 16:30:00,1.43155,1.4321,1.4301,1.4305,7493200004.0
2009-03-31 16:45:00,1.43045,1.4346,1.4295,1.43295,9663699994.0
2009-03-31 17:00:00,1.4329,1.4357,1.432,1.4329,8795700003.0
2009-03-31 17:15:00,1.4329,1.436,1.4326,1.4357,9465599999.0
2009-03-31 17:30:00,1.4357,1.4359,1.43215,1.43235,8759500007.0
2009-03-31 17:45:00,1.4324,1.43365,1.4294,1.4302,7340999999.0
2009-03-31 18:00:00,1.4302,1.43285,1.4297,1.4325,5754799999.0
2009-03-31 18:15:00,1.43255,1.4334,1.43095,1.431,3476100002.0
2009-03-31 18:30:00,1.43095,1.4321,1.43015,1.43175,2757830000.0
2009-03-31 18:45:00,1.43175,1.4321,1.4294,1.42985,3528600000.0
2009-03-31 19:00:00,1.42985,1.43085,1.4296,1.43045,3107400000.0
2009-03-31 19:15:00,1.4305,1.4311,1.43035,1.4308,1509399999.0
2009-03-31 19:30:00,1.43085,1.43265,1.4307,1.43135,3020599999.0
2009-03-31 19:45:00,1.43145,1.43285,1.43135,1.4327,2079800000.0
2009-03-31 20:00:00,1.4327,1.4345,1.43225,1.43395,1849799999.0
2009-03-31 20:15:00,1.43395,1.43405,1.4326,1.4326,1609800000.0
2009-03-31 20:30:00,1.4326,1.4357,1.4326,1.43515,3104399997.0
2009-03-31 20:45:00,1.43515,1.43615,1.4341,1.4345,4109199998.0
2009-03-31 21:00:00,1.4345,1.4351,1.43365,1.435,1948000000.0
2009-03-31 21:15:00,1.43505,1.4376,1.4347,1.43615,2367800000.0
2009-03-31 21:30:00,1.43625,1.43635,1.43485,1.4361,1584900000.0
2009-03-31 21:45:00,1.4361,1.4373,1.4346,1.4346,3088799997.0
2009-03-31 22:00:00,1.4346,1.4354,1.43405,1.43405,1935600000.0
2009-03-31 22:15:00,1.43405,1.4342,1.4315,1.4336,1341000000.0
2009-03-31 22:30:00,1.43355,1.43355,1.43175,1.43265,1564800000.0
2009-03-31 22:45:00,1.43265,1.43285,1.43185,1.43215,1302900000.0
2009-03-31 23:00:00,1.43215,1.43305,1.4319,1.43255,576800000.0
2009-03-31 23:15:00,1.43255,1.4328,1.43205,1.4324,514400000.0
2009-03-31 23:30:00,1.4327,1.4327,1.43181,1.43195,464400000.0
2009-03-31 23:45:00,1.432,1.4331,1.4318,1.43205,526600000.0
2009-04-01 00:00:00,1.43205,1.43325,1.4319,1.43325,716000000.0
2009-04-01 00:15:00,1.43295,1.43665,1.43285,1.4359,1072499999.0
2009-04-01 00:30:00,1.43555,1.4364,1.43455,1.4351,1083100000.0
2009-04-01 00:45:00,1.43505,1.4352,1.4341,1.4341,626400000.0
2009-04-01 01:00:00,1.4342,1.43465,1.4329,1.43415,710400000.0
2009-04-01 01:15:00,1.43415,1.436,1.4341,1.436,310000000.0
2009-04-01 01:30:00,1.436,1.4362,1.4355,1.43615,310000000.0
2009-04-01 01:45:00,1.43595,1.43625,1.4353,1.4358,661500000.0
2009-04-01 02:00:00,1.4358,1.4361,1.4303,1.43115,2111900000.0
2009-04-01 02:15:00,1.43105,1.4323,1.43025,1.43175,2262800000.0
2009-04-01 02:30:00,1.43175,1.43195,1.43025,1.4305,1660800000.0
2009-04-01 02:45:00,1.4306,1.43145,1.428,1.42805,2739600000.0
2009-04-01 03:00:00,1.428,1.43045,1.428,1.43045,944000000.0
2009-04-01 03:15:00,1.4303,1.43305,1.4293,1.43295,1112500000.0
2009-04-01 03:30:00,1.43305,1.4331,1.4313,1.43195,699900000.0
2009-04-01 03:45:00,1.43215,1.43285,1.4313,1.4321,513600000.0
2009-04-01 04:00:00,1.43195,1.43205,1.4307,1.431,555200000.0
2009-04-01 04:15:00,1.43095,1.43155,1.4295,1.4301,1302600000.0
2009-04-01 04:30:00,1.4301,1.4301,1.4283,1.42925,2303000001.0
2009-04-01 04:45:00,1.4293,1.43065,1.42925,1.43035,701600000.0
2009-04-01 05:00:00,1.43035,1.43095,1.43005,1.4307,704400001.0
2009-04-01 05:15:00,1.4307,1.4308,1.43025,1.43055,236200000.0
2009-04-01 05:30:00,1.4306,1.43075,1.42915,1.42965,939900000.0
2009-04-01 05:45:00,1.42965,1.4303,1.42935,1.42975,870100001.0
2009-04-01 06:00:00,1.4298,1.42995,1.4284,1.42955,772000000.0
2009-04-01 06:15:00,1.42945,1.42945,1.42825,1.42845,879000000.0
2009-04-01 06:30:00,1.42845,1.42885,1.428,1.4286,704200000.0
2009-04-01 06:45:00,1.42875,1.4292,1.42825,1.42825,465500000.0
2009-04-01 07:00:00,1.42825,1.4289,1.42805,1.4281,400400000.0
2009-04-01 07:15:00,1.42805,1.4281,1.4275,1.42795,1156600002.0
2009-04-01 07:30:00,1.428,1.42905,1.42785,1.42815,1274100000.0
2009-04-01 07:45:00,1.4281,1.42985,1.42735,1.4295,2503199998.0
2009-04-01 08:00:00,1.42955,1.43075,1.42725,1.42915,2754300000.0
2009-04-01 08:15:00,1.4291,1.43075,1.4291,1.42965,1622600000.0
2009-04-01 08:30:00,1.4297,1.43235,1.4297,1.43175,2905199998.0
2009-04-01 08:45:00,1.4317,1.4323,1.4308,1.4314,2422680001.0
2009-04-01 09:00:00,1.4314,1.4348,1.43135,1.43445,5301050004.0
2009-04-01 09:15:00,1.4344,1.43525,1.43335,1.43335,5805599999.0
2009-04-01 09:30:00,1.43335,1.43525,1.43295,1.43495,5420000000.0
2009-04-01 09:45:00,1.43495,1.4364,1.4329,1.43625,4882000007.0
2009-04-01 10:00:00,1.43645,1.43715,1.43555,1.43655,6306800001.0
2009-04-01 10:15:00,1.43655,1.43985,1.4363,1.4397,6594600002.0
2009-04-01 10:30:00,1.43985,1.4409,1.43915,1.43915,7245652002.0
2009-04-01 10:45:00,1.4391,1.4405,1.4383,1.4385,8319149994.0
2009-04-01 11:00:00,1.4385,1.43965,1.43785,1.4387,8759800012.0
2009-04-01 11:15:00,1.4387,1.4392,1.43745,1.4379,4623200000.0
2009-04-01 11:30:00,1.4379,1.43935,1.4369,1.4389,6253599997.0
2009-04-01 11:45:00,1.43885,1.4413,1.4383,1.43955,5764799997.0
2009-04-01 12:00:00,1.4397,1.44055,1.4379,1.4386,6188999997.0
2009-04-01 12:15:00,1.4386,1.43925,1.43765,1.4384,3948900001.0
2009-04-01 12:30:00,1.43835,1.4394,1.4381,1.4389,3826299998.0
2009-04-01 12:45:00,1.43875,1.44025,1.4384,1.43955,3988600003.0
2009-04-01 13:00:00,1.43955,1.44065,1.4377,1.439,5027100006.0
2009-04-01 13:15:00,1.4389,1.4402,1.43825,1.4402,5256600000.0
2009-04-01 13:30:00,1.44025,1.4421,1.43965,1.4416,5061300001.0
2009-04-01 13:45:00,1.4416,1.4431,1.4388,1.4388,6766400007.0
2009-04-01 14:00:00,1.4387,1.44015,1.43825,1.43895,4368000000.0
2009-04-01 14:15:00,1.43885,1.44065,1.43775,1.4388,6517400002.0
2009-04-01 14:30:00,1.4388,1.44045,1.4371,1.439,5781700002.0
2009-04-01 14:45:00,1.439,1.439,1.4365,1.4378,6005599998.0
2009-04-01 15:00:00,1.43785,1.43895,1.4372,1.43725,5403699998.0
2009-04-01 15:15:00,1.43725,1.43725,1.4358,1.43585,6202800000.0
2009-04-01 15:30:00,1.43585,1.436,1.4344,1.43555,7335500006.0
2009-04-01 15:45:00,1.4355,1.4358,1.4327,1.43405,8335189999.0
2009-04-01 16:00:00,1.43405,1.437,1.43375,1.4366,8295800001.0
2009-04-01 16:15:00,1.4366,1.438,1.4358,1.436,7860500000.0
2009-04-01 16:30:00,1.43595,1.43775,1.43525,1.43645,7016399999.0
2009-04-01 16:45:00,1.43635,1.439,1.43605,1.43805,8558800000.0
2009-04-01 17:00:00,1.43795,1.43935,1.4375,1.43755,6531700000.0
2009-04-01 17:15:00,1.43755,1.4404,1.43755,1.43905,6267487003.0
2009-04-01 17:30:00,1.43905,1.441,1.43875,1.4398,7068099998.0
2009-04-01 17:45:00,1.43975,1.4404,1.43735,1.4404,6763600004.0
2009-04-01 18:00:00,1.4403,1.442,1.44005,1.44105,4312999999.0
2009-04-01 18:15:00,1.44105,1.4418,1.44075,1.441,2748800000.0
2009-04-01 18:30:00,1.44095,1.4418,1.44095,1.4413,1698500001.0
2009-04-01 18:45:00,1.44125,1.4414,1.4388,1.439,2957299999.0
2009-04-01 19:00:00,1.439,1.4402,1.439,1.4396,2423500000.0
2009-04-01 19:15:00,1.4396,1.4417,1.4396,1.44145,2068900000.0
2009-04-01 19:30:00,1.44145,1.44215,1.4407,1.4409,2597800000.0
2009-04-01 19:45:00,1.4409,1.441,1.43975,1.44055,3584099995.0
2009-04-01 20:00:00,1.44055,1.4416,1.43995,1.44,3537500002.0
2009-04-01 20:15:00,1.4402,1.44205,1.44005,1.44205,2680400000.0
2009-04-01 20:30:00,1.44205,1.4426,1.4416,1.44205,2396500000.0
2009-04-01 20:45:00,1.44205,1.4444,1.442,1.44435,2548499994.0
2009-04-01 21:00:00,1.44435,1.44475,1.4433,1.44335,2361500001.0
2009-04-01 21:15:00,1.44335,1.44455,1.44275,1.4445,1856100001.0
2009-04-01 21:30:00,1.4445,1.4456,1.44415,1.44495,2384000000.0
2009-04-01 21:45:00,1.44495,1.445,1.4434,1.4437,1719700000.0
2009-04-01 22:00:00,1.4437,1.44445,1.44335,1.44425,1055500000.0
2009-04-01 22:15:00,1.4443,1.4451,1.4435,1.44405,902600000.0
2009-04-01 22:30:00,1.44405,1.4441,1.4434,1.44365,646000000.0
2009-04-01 22:45:00,1.44365,1.4468,1.4436,1.4466,1265400000.0
2009-04-01 23:00:00,1.44655,1.44815,1.44615,1.44665,901500000.0
2009-04-01 23:15:00,1.44665,1.44665,1.44565,1.44605,421200000.0
2009-04-01 23:30:00,1.4461,1.4463,1.44515,1.4457,358200000.0
2009-04-01 23:45:00,1.44565,1.44565,1.4446,1.44514,380400000.0
2009-04-02 00:00:00,1.4454,1.447,1.4454,1.44655,428800000.0
2009-04-02 00:15:00,1.4467,1.44715,1.44595,1.4464,159200000.0
2009-04-02 00:30:00,1.4464,1.4465,1.44525,1.4454,155200000.0
2009-04-02 00:45:00,1.4454,1.4464,1.4453,1.44565,325200000.0
2009-04-02 01:00:00,1.4457,1.44675,1.44565,1.44577,892000000.0
2009-04-02 01:15:00,1.4461,1.44645,1.44535,1.4461,412000000.0
2009-04-02 01:30:00,1.44615,1.4473,1.4458,1.44695,380600000.0
2009-04-02 01:45:00,1.44695,1.447,1.4462,1.4465,532800000.0
2009-04-02 02:00:00,1.44665,1.44745,1.44605,1.4465,649900000.0
2009-04-02 02:15:00,1.44655,1.44665,1.44535,1.44575,731800000.0
2009-04-02 02:30:00,1.44575,1.4473,1.44575,1.44725,476500000.0
2009-04-02 02:45:00,1.4473,1.44895,1.44665,1.44875,887000000.0
2009-04-02 03:00:00,1.4487,1.44885,1.4481,1.4487,608400000.0
2009-04-02 03:15:00,1.4487,1.44985,1.44823,1.44945,826200000.0
2009-04-02 03:30:00,1.44945,1.45,1.44885,1.4498,1357500000.0
2009-04-02 03:45:00,1.44985,1.4505,1.44935,1.45015,1296400000.0
2009-04-02 04:00:00,1.4501,1.4502,1.4487,1.4492,821900000.0
2009-04-02 04:15:00,1.4492,1.45095,1.4492,1.45035,1412099999.0
2009-04-02 04:30:00,1.45035,1.45125,1.44735,1.44755,2440380000.0
2009-04-02 04:45:00,1.44775,1.4504,1.44755,1.4492,1042100000.0
2009-04-02 05:00:00,1.449,1.45045,1.44845,1.45,1225800000.0
2009-04-02 05:15:00,1.44995,1.4502,1.44865,1.4487,791800000.0
2009-04-02 05:30:00,1.4487,1.44985,1.4484,1.44895,691499999.0
2009-04-02 05:45:00,1.449,1.4495,1.44885,1.4493,387600000.0
2009-04-02 06:00:00,1.4493,1.44975,1.44889,1.4491,571100000.0
2009-04-02 06:15:00,1.4491,1.44995,1.44885,1.44995,435800000.0
2009-04-02 06:30:00,1.44995,1.4501,1.44805,1.44815,704000000.0
2009-04-02 06:45:00,1.44805,1.4491,1.4475,1.4484,509900000.0
2009-04-02 07:00:00,1.4486,1.4488,1.4478,1.44785,311900000.0
2009-04-02 07:15:00,1.4481,1.4496,1.4479,1.44885,1035000000.0
2009-04-02 07:30:00,1.44905,1.45005,1.44815,1.4499,1407500000.0
2009-04-02 07:45:00,1.44985,1.45305,1.4497,1.4528,3472800003.0
2009-04-02 08:00:00,1.4528,1.4583,1.4524,1.45805,4430815002.0
2009-04-02 08:15:00,1.45805,1.45975,1.45665,1.4583,4439688005.0
2009-04-02 08:30:00,1.45835,1.45895,1.45515,1.4554,4741300002.0
2009-04-02 08:45:00,1.4555,1.4574,1.45485,1.455,4292700003.0
2009-04-02 09:00:00,1.45455,1.4578,1.45435,1.4569,4112299997.0
2009-04-02 09:15:00,1.4569,1.45695,1.4543,1.45525,4466899999.0
2009-04-02 09:30:00,1.4553,1.45565,1.45305,1.4534,4769499999.0
2009-04-02 09:45:00,1.45335,1.4542,1.45215,1.4537,4747400000.0
2009-04-02 10:00:00,1.4536,1.45565,1.4535,1.45565,6355700000.0
2009-04-02 10:15:00,1.4556,1.45615,1.455,1.4557,6613500000.0
2009-04-02 10:30:00,1.4557,1.45755,1.45555,1.4569,5082400003.0
2009-04-02 10:45:00,1.4569,1.459,1.4566,1.45805,6513999999.0
2009-04-02 11:00:00,1.4582,1.4606,1.4575,1.45925,5760100000.0
2009-04-02 11:15:00,1.4593,1.46405,1.4591,1.46305,7562299997.0
2009-04-02 11:30:00,1.463,1.4642,1.4602,1.46075,7690799998.0
2009-04-02 11:45:00,1.4607,1.4645,1.4603,1.4633,5763699997.0
2009-04-02 12:00:00,1.4633,1.46435,1.46255,1.46405,6249699994.0
2009-04-02 12:15:00,1.4641,1.4677,1.4641,1.46765,7547300000.0
2009-04-02 12:30:00,1.4676,1.47175,1.46745,1.4703,6263200003.0
2009-04-02 12:45:00,1.47035,1.47065,1.46735,1.4677,5754000000.0
2009-04-02 13:00:00,1.4677,1.46885,1.46715,1.46715,6467699999.0
2009-04-02 13:15:00,1.46715,1.4674,1.4649,1.4668,5570199996.0
2009-04-02 13:30:00,1.4668,1.4668,1.46355,1.46395,6737100001.0
2009-04-02 13:45:00,1.46395,1.4695,1.46285,1.46755,6966400000.0
2009-04-02 14:00:00,1.4673,1.46885,1.466,1.4668,7955199995.0
2009-04-02 14:15:00,1.46675,1.4699,1.46675,1.46905,8423429102.0
2009-04-02 14:30:00,1.46895,1.47095,1.46575,1.4698,7187599999.0
2009-04-02 14:45:00,1.4701,1.4715,1.46655,1.4714,7178610004.0
2009-04-02 15:00:00,1.47135,1.47165,1.46655,1.46705,5872999999.0
2009-04-02 15:15:00,1.46705,1.46705,1.46375,1.46625,4901000000.0
2009-04-02 15:30:00,1.46625,1.46955,1.4662,1.46705,4040631998.0
2009-04-02 15:45:00,1.46705,1.4689,1.4648,1.4689,4481156003.0
2009-04-02 16:00:00,1.4691,1.4698,1.4681,1.4684,7510699987.0
2009-04-02 16:15:00,1.46835,1.46955,1.46675,1.46885,6594499984.0
2009-04-02 16:30:00,1.4688,1.4713,1.4685,1.47105,6760199998.0
2009-04-02 16:45:00,1.471,1.47395,1.471,1.47385,7511099997.0
2009-04-02 17:00:00,1.4739,1.4746,1.4711,1.47195,10007900007.0
2009-04-02 17:15:00,1.47195,1.47315,1.4713,1.4713,7211699989.0
2009-04-02 17:30:00,1.47135,1.4723,1.47,1.47,6196900000.0
2009-04-02 17:45:00,1.47,1.47105,1.4681,1.4697,5301899999.0
2009-04-02 18:00:00,1.4697,1.472,1.46965,1.47155,4121900000.0
2009-04-02 18:15:00,1.47155,1.4748,1.47045,1.47435,5043100001.0
2009-04-02 18:30:00,1.47435,1.4749,1.473,1.4735,3852600001.0
2009-04-02 18:45:00,1.4735,1.47465,1.47225,1.4723,2936700000.0
2009-04-02 19:00:00,1.4723,1.4737,1.4717,1.47255,3474499999.0
2009-04-02 19:15:00,1.47255,1.47255,1.47075,1.47155,3233400000.0
2009-04-02 19:30:00,1.4716,1.47235,1.4715,1.47185,1764600000.0
2009-04-02 19:45:00,1.4719,1.47295,1.4717,1.47245,2174800001.0
2009-04-02 20:00:00,1.47245,1.4725,1.4693,1.4697,3186500002.0
2009-04-02 20:15:00,1.46975,1.4716,1.4691,1.47115,2275600000.0
2009-04-02 20:30:00,1.47115,1.47235,1.47105,1.4723,1095900002.0
2009-04-02 20:45:00,1.4723,1.4723,1.47055,1.4707,2471600000.0
2009-04-02 21:00:00,1.4708,1.4715,1.47025,1.471,2884100002.0
2009-04-02 21:15:00,1.471,1.4718,1.47055,1.47125,1795300000.0
2009-04-02 21:30:00,1.47125,1.47125,1.469,1.46925,2438800001.0
2009-04-02 21:45:00,1.4693,1.47025,1.46915,1.47015,2529199999.0
2009-04-02 22:00:00,1.4702,1.47245,1.46985,1.4722,1844899998.0
2009-04-02 22:15:00,1.4723,1.4731,1.47145,1.4729,1370200000.0
2009-04-02 22:30:00,1.4729,1.4737,1.4726,1.47315,1060800002.0
2009-04-02 22:45:00,1.47305,1.4731,1.4713,1.47225,987100000.0
2009-04-02 23:00:00,1.47245,1.47335,1.47225,1.47292,441200000.0
2009-04-02 23:15:00,1.4728,1.4734,1.47248,1.4731,566000003.0
2009-04-02 23:30:00,1.4731,1.47314,1.47227,1.47243,404000004.0
2009-04-02 23:45:00,1.47238,1.47325,1.47234,1.47305,334200000.0
2009-04-03 00:00:00,1.47305,1.47335,1.47115,1.472,726199999.0
2009-04-03 00:15:00,1.472,1.4728,1.4713,1.47198,535600000.0
2009-04-03 00:30:00,1.47205,1.47285,1.47205,1.47255,139200000.0
2009-04-03 00:45:00,1.47241,1.4733,1.47237,1.4727,457900000.0
2009-04-03 01:00:00,1.47275,1.4728,1.47178,1.47225,392600000.0
2009-04-03 01:15:00,1.47205,1.4725,1.472,1.47225,363000000.0
2009-04-03 01:30:00,1.47225,1.4729,1.4722,1.4724,519800001.0
2009-04-03 01:45:00,1.47235,1.47435,1.47195,1.474,663800000.0
2009-04-03 02:00:00,1.474,1.4748,1.4734,1.4747,1549200000.0
2009-04-03 02:15:00,1.4747,1.47735,1.4747,1.4757,1668000000.0
2009-04-03 02:30:00,1.47575,1.47575,1.47245,1.47305,1004100000.0
2009-04-03 02:45:00,1.47315,1.47345,1.4713,1.4734,888199999.0
2009-04-03 03:00:00,1.47345,1.4746,1.4721,1.47305,1263400000.0
2009-04-03 03:15:00,1.47305,1.47455,1.47235,1.47245,853100000.0
2009-04-03 03:30:00,1.4726,1.47405,1.4725,1.4733,1107400000.0
2009-04-03 03:45:00,1.4733,1.4735,1.46945,1.46995,929100000.0
2009-04-03 04:00:00,1.46995,1.4712,1.4697,1.47025,762700001.0
2009-04-03 04:15:00,1.4702,1.4702,1.46855,1.4701,817900000.0
2009-04-03 04:30:00,1.4703,1.4708,1.46985,1.47015,515200000.0
2009-04-03 04:45:00,1.47035,1.47345,1.4701,1.47325,931200000.0
2009-04-03 05:00:00,1.47315,1.4735,1.47045,1.47085,724700000.0
2009-04-03 05:15:00,1.4709,1.472,1.47065,1.4711,1377299996.0
2009-04-03 05:30:00,1.4711,1.47225,1.4709,1.4718,577100000.0
2009-04-03 05:45:00,1.47155,1.47345,1.47145,1.47215,1007800000.0
2009-04-03 06:00:00,1.4722,1.4727,1.471,1.47105,704200000.0
2009-04-03 06:15:00,1.47105,1.47145,1.4701,1.47035,831700000.0
2009-04-03 06:30:00,1.4703,1.47095,1.4696,1.4705,628000000.0
2009-04-03 06:45:00,1.47035,1.4712,1.469,1.46905,1768600000.0
2009-04-03 07:00:00,1.4691,1.46965,1.4685,1.4687,614300000.0
2009-04-03 07:15:00,1.4685,1.4706,1.4685,1.469,1243500007.0
2009-04-03 07:30:00,1.4689,1.46975,1.46815,1.4688,1272500000.0
2009-04-03 07:45:00,1.4689,1.4696,1.46865,1.4692,692400000.0
2009-04-03 08:00:00,1.4692,1.4697,1.4682,1.4695,955100000.0
2009-04-03 08:15:00,1.4695,1.4697,1.4649,1.4654,2011900000.0
2009-04-03 08:30:00,1.4654,1.4678,1.4648,1.46585,4146100000.0
2009-04-03 08:45:00,1.4659,1.4691,1.46565,1.468,4171100001.0
2009-04-03 09:00:00,1.468,1.46875,1.4672,1.46805,4005700002.0
2009-04-03 09:15:00,1.4681,1.46955,1.46695,1.4693,4163800002.0
2009-04-03 09:30:00,1.4693,1.4693,1.4673,1.46755,3297400001.0
2009-04-03 09:45:00,1.4676,1.4705,1.4674,1.4695,6099699993.0
2009-04-03 10:00:00,1.4695,1.47455,1.46925,1.47405,6026899999.0
2009-04-03 10:15:00,1.47405,1.47865,1.47365,1.47675,6006900002.0
2009-04-03 10:30:00,1.47665,1.4828,1.4762,1.4798,6433000001.0
2009-04-03 10:45:00,1.47985,1.4805,1.4775,1.47895,6888799999.0
2009-04-03 11:00:00,1.47895,1.47995,1.47735,1.479,6072499996.0
2009-04-03 11:15:00,1.4791,1.47935,1.4768,1.478,6141699995.0
2009-04-03 11:30:00,1.4779,1.4782,1.475,1.47565,5649499998.0
2009-04-03 11:45:00,1.47565,1.4767,1.4753,1.476,3990000001.0
2009-04-03 12:00:00,1.47605,1.4762,1.4742,1.4746,4046899996.0
2009-04-03 12:15:00,1.47455,1.47535,1.4735,1.47395,3871999998.0
2009-04-03 12:30:00,1.47395,1.477,1.47395,1.47655,4964299998.0
2009-04-03 12:45:00,1.4764,1.4774,1.4744,1.47445,4353599996.0
2009-04-03 13:00:00,1.47445,1.4746,1.4724,1.4732,4664299999.0
2009-04-03 13:15:00,1.4732,1.47665,1.47295,1.4766,5205499997.0
2009-04-03 13:30:00,1.4764,1.47855,1.47565,1.47635,4207999999.0
2009-04-03 13:45:00,1.47645,1.4781,1.47645,1.4776,2839599999.0
2009-04-03 14:00:00,1.4776,1.4785,1.47545,1.47635,4253099990.0
2009-04-03 14:15:00,1.47625,1.47755,1.47435,1.47755,5409200001.0
2009-04-03 14:30:00,1.47765,1.48455,1.4764,1.48,7982100004.0
2009-04-03 14:45:00,1.48,1.4819,1.4766,1.47855,9959099997.0
2009-04-03 15:00:00,1.47855,1.4795,1.47715,1.4785,8050099999.0
2009-04-03 15:15:00,1.4786,1.48125,1.4774,1.48015,8965131922.0
2009-04-03 15:30:00,1.48015,1.4833,1.47945,1.483,9780900004.0
2009-04-03 15:45:00,1.483,1.4839,1.47925,1.4812,7432699997.0
2009-04-03 16:00:00,1.48095,1.4835,1.48,1.48275,9168799986.0
2009-04-03 16:15:00,1.48265,1.4845,1.4823,1.4832,8157100003.0
2009-04-03 16:30:00,1.4832,1.48365,1.4801,1.4803,8709799994.0
2009-04-03 16:45:00,1.4803,1.4821,1.4789,1.4805,7348500004.0
2009-04-03 17:00:00,1.4805,1.48085,1.47805,1.4785,6318300001.0
2009-04-03 17:15:00,1.4785,1.4814,1.4782,1.4799,6422100003.0
2009-04-03 17:30:00,1.47985,1.4833,1.4795,1.48065,6692699996.0
2009-04-03 17:45:00,1.4807,1.48155,1.4796,1.47995,4099000001.0
2009-04-03 18:00:00,1.47995,1.48145,1.47965,1.4813,4046300000.0
2009-04-03 18:15:00,1.4813,1.4831,1.4813,1.4828,3242599999.0
2009-04-03 18:30:00,1.4828,1.4829,1.48055,1.48175,3323500005.0
2009-04-03 18:45:00,1.48175,1.4823,1.48125,1.48225,3605300006.0
2009-04-03 19:00:00,1.48215,1.4823,1.4785,1.47985,2588800000.0
2009-04-03 19:15:00,1.47985,1.4809,1.47985,1.48055,2507699999.0
2009-04-03 19:30:00,1.4806,1.4816,1.4796,1.4798,3873080000.0
2009-04-03 19:45:00,1.4798,1.4815,1.47965,1.4814,2624599999.0
2009-04-03 20:00:00,1.48165,1.48295,1.4812,1.48215,3262399996.0
2009-04-03 20:15:00,1.48215,1.4835,1.48175,1.4828,4949799992.0
2009-04-03 20:30:00,1.4827,1.4837,1.4821,1.4821,4461400002.0
2009-04-03 20:45:00,1.4821,1.4827,1.48165,1.48215,2482400001.0
2009-04-03 21:00:00,1.48215,1.4823,1.47995,1.4815,3011800000.0
2009-04-03 21:15:00,1.48155,1.4818,1.48095,1.4812,1619600000.0
2009-04-03 21:30:00,1.4812,1.48155,1.4802,1.4813,2584800000.0
2009-04-03 21:45:00,1.4813,1.4825,1.4812,1.4822,1819700004.0
2009-04-03 22:00:00,1.48245,1.4842,1.4822,1.4836,1715600000.0
2009-04-03 22:15:00,1.48355,1.48405,1.4831,1.484,1607599994.0
2009-04-03 22:30:00,1.48355,1.4844,1.48335,1.4837,1131999999.0
2009-04-03 22:45:00,1.4837,1.4844,1.48335,1.48365,1226599999.0
2009-04-06 00:00:00,1.48447,1.48875,1.48442,1.48875,1730400000.0
2009-04-06 00:15:00,1.48869,1.4897,1.48865,1.48957,1854000000.0
2009-04-06 00:30:00,1.48961,1.48976,1.4883,1.48876,1854000000.0
2009-04-06 00:45:00,1.48874,1.48907,1.48814,1.48854,1854000000.0
2009-04-06 01:00:00,1.48851,1.4886,1.48649,1.48851,1854000000.0
2009-04-06 01:15:00,1.48863,1.48887,1.48798,1.48798,1854000000.0
2009-04-06 01:30:00,1.48787,1.48825,1.48641,1.4867,1854000000.0
2009-04-06 01:45:00,1.48666,1.48857,1.48631,1.48843,1854000000.0
2009-04-06 02:00:00,1.4885,1.489,1.4884,1.4884,2104399999.0
2009-04-06 02:15:00,1.4884,1.4884,1.4874,1.48755,1568999999.0
2009-04-06 02:30:00,1.4877,1.4878,1.4865,1.4869,2232399999.0
2009-04-06 02:45:00,1.4869,1.48845,1.4867,1.4883,1383999999.0
2009-04-06 03:00:00,1.4885,1.4906,1.4884,1.49045,3066200001.0
2009-04-06 03:15:00,1.4904,1.4938,1.4899,1.4932,3797899993.0
2009-04-06 03:30:00,1.4934,1.4939,1.4918,1.4921,3039200001.0
2009-04-06 03:45:00,1.4921,1.4928,1.49065,1.49115,2365499999.0
2009-04-06 04:00:00,1.49115,1.4939,1.4911,1.4937,2768200002.0
2009-04-06 04:15:00,1.4937,1.494,1.492,1.4922,1597400000.0
2009-04-06 04:30:00,1.49215,1.4933,1.49205,1.49305,963400000.0
2009-04-06 04:45:00,1.49305,1.4934,1.49255,1.4927,1130200000.0
2009-04-06 05:00:00,1.4927,1.4931,1.4924,1.49255,1762200000.0
2009-04-06 05:15:00,1.49265,1.4936,1.4921,1.4934,1014200000.0
2009-04-06 05:30:00,1.49335,1.49355,1.49235,1.49265,1045600000.0
2009-04-06 05:45:00,1.4927,1.4931,1.4925,1.4926,1310400002.0
2009-04-06 06:00:00,1.4926,1.49355,1.4918,1.49315,1586600000.0
2009-04-06 06:15:00,1.49315,1.4945,1.49295,1.4943,1429800000.0
2009-04-06 06:30:00,1.4943,1.4947,1.49315,1.49355,1759799999.0
2009-04-06 06:45:00,1.49355,1.494,1.4929,1.4933,966000001.0
2009-04-06 07:00:00,1.49325,1.4933,1.4921,1.4926,895400000.0
2009-04-06 07:15:00,1.4926,1.49375,1.4926,1.49345,1172599999.0
2009-04-06 07:30:00,1.49345,1.4937,1.49235,1.49255,1378399998.0
2009-04-06 07:45:00,1.49255,1.4929,1.49195,1.49265,1367800001.0
2009-04-06 08:00:00,1.49265,1.4927,1.48895,1.49055,2795000003.0
2009-04-06 08:15:00,1.49055,1.49165,1.489,1.4905,2913300001.0
2009-04-06 08:30:00,1.4906,1.49305,1.4906,1.4927,4115000000.0
2009-04-06 08:45:00,1.49285,1.4951,1.491,1.49235,5523800002.0
2009-04-06 09:00:00,1.49235,1.49425,1.49005,1.49045,8212999993.0
2009-04-06 09:15:00,1.49045,1.493,1.4897,1.49265,6565800002.0
2009-04-06 09:30:00,1.49265,1.49285,1.4911,1.49265,5543899998.0
2009-04-06 09:45:00,1.49265,1.4928,1.48975,1.4898,6440199997.0
2009-04-06 10:00:00,1.4898,1.49125,1.4892,1.4901,7299399998.0
2009-04-06 10:15:00,1.4901,1.4935,1.4901,1.4923,7144600002.0
2009-04-06 10:30:00,1.49235,1.4943,1.49155,1.4942,5046800002.0
2009-04-06 10:45:00,1.4942,1.49475,1.49015,1.49015,6851399996.0
2009-04-06 11:00:00,1.4903,1.49255,1.4903,1.4917,6401399998.0
2009-04-06 11:15:00,1.4917,1.49285,1.4882,1.4898,6332900002.0
2009-04-06 11:30:00,1.48985,1.4923,1.48955,1.4913,5931199987.0
2009-04-06 11:45:00,1.49135,1.4919,1.48875,1.48915,6663300005.0
2009-04-06 12:00:00,1.489,1.49015,1.48795,1.4886,6465100005.0
2009-04-06 12:15:00,1.48855,1.4906,1.48855,1.4902,5415300003.0
2009-04-06 12:30:00,1.4902,1.4902,1.4883,1.4885,6171300004.0
2009-04-06 12:45:00,1.48845,1.49125,1.4881,1.491,5231700000.0
2009-04-06 13:00:00,1.491,1.4944,1.4906,1.494,8504599992.0
2009-04-06 13:15:00,1.494,1.4945,1.4927,1.4932,5666299996.0
2009-04-06 13:30:00,1.4933,1.49335,1.49065,1.4933,7160800004.0
2009-04-06 13:45:00,1.4932,1.49585,1.49155,1.49315,8637200005.0
2009-04-06 14:00:00,1.4932,1.4934,1.48995,1.4908,7727600000.0
2009-04-06 14:15:00,1.49075,1.4908,1.4883,1.48855,7020400000.0
2009-04-06 14:30:00,1.48835,1.48835,1.4848,1.4873,6317700001.0
2009-04-06 14:45:00,1.48735,1.48805,1.4855,1.48615,6410700008.0
2009-04-06 15:00:00,1.48615,1.4869,1.48255,1.484,6396399998.0
2009-04-06 15:15:00,1.484,1.48475,1.4832,1.48355,8496899995.0
2009-04-06 15:30:00,1.4835,1.48465,1.4817,1.48215,12337899999.0
2009-04-06 15:45:00,1.48215,1.48415,1.4811,1.48295,9097499999.0
2009-04-06 16:00:00,1.483,1.4842,1.48145,1.4826,7162499998.0
2009-04-06 16:15:00,1.4825,1.48255,1.48,1.48095,6742500001.0
2009-04-06 16:30:00,1.481,1.48135,1.4783,1.4799,5812600004.0
2009-04-06 16:45:00,1.4799,1.4814,1.47925,1.4796,5072100000.0
2009-04-06 17:00:00,1.4796,1.47975,1.47265,1.47355,9054500009.0
2009-04-06 17:15:00,1.47345,1.47515,1.47245,1.4741,7244400001.0
2009-04-06 17:30:00,1.4741,1.47565,1.47135,1.4715,7470900014.0
2009-04-06 17:45:00,1.47165,1.47385,1.4708,1.47085,6643300000.0
2009-04-06 18:00:00,1.47085,1.4724,1.4687,1.47035,7205099991.0
2009-04-06 18:15:00,1.47035,1.47065,1.4683,1.46955,5244099998.0
2009-04-06 18:30:00,1.46955,1.4702,1.46695,1.4684,5118099997.0
2009-04-06 18:45:00,1.4684,1.4723,1.4684,1.4714,3748100002.0
2009-04-06 19:00:00,1.47125,1.47345,1.4703,1.4734,3595999999.0
2009-04-06 19:15:00,1.4734,1.4744,1.47235,1.4725,4181600000.0
2009-04-06 19:30:00,1.4725,1.47285,1.47075,1.47285,2790300000.0
2009-04-06 19:45:00,1.473,1.47355,1.4722,1.4734,3326200000.0
2009-04-06 20:00:00,1.4734,1.4748,1.47305,1.474,3020700002.0
2009-04-06 20:15:00,1.47385,1.474,1.47215,1.47295,3030200000.0
2009-04-06 20:30:00,1.4731,1.4736,1.4712,1.47185,2258300000.0
2009-04-06 20:45:00,1.47185,1.4734,1.4717,1.4723,2771700000.0
2009-04-06 21:00:00,1.4724,1.4727,1.4712,1.472,3076800000.0
2009-04-06 21:15:00,1.4721,1.47335,1.472,1.4725,2738500000.0
2009-04-06 21:30:00,1.4725,1.4736,1.4725,1.4732,2058200000.0
2009-04-06 21:45:00,1.4734,1.4752,1.4732,1.474,2363099999.0
2009-04-06 22:00:00,1.4739,1.47435,1.4733,1.47395,1604900000.0
2009-04-06 22:15:00,1.47375,1.475,1.47365,1.47394,1084900000.0
2009-04-06 22:30:00,1.4743,1.4749,1.4741,1.4746,1170200000.0
2009-04-06 22:45:00,1.4746,1.4776,1.47455,1.4767,2183400000.0
2009-04-06 23:00:00,1.47665,1.4774,1.4754,1.4755,781600000.0
2009-04-06 23:15:00,1.47514,1.4756,1.4742,1.4744,555800000.0
2009-04-06 23:30:00,1.47445,1.4748,1.4737,1.47415,684200000.0
2009-04-06 23:45:00,1.4742,1.47445,1.4736,1.4744,1054600000.0
2009-04-07 00:00:00,1.4744,1.4747,1.47265,1.47275,914200000.0
2009-04-07 00:15:00,1.47275,1.4733,1.4722,1.4724,694100002.0
2009-04-07 00:30:00,1.4724,1.4738,1.4724,1.47315,760400000.0
2009-04-07 00:45:00,1.4731,1.47395,1.4728,1.4735,1165800000.0
2009-04-07 01:00:00,1.4735,1.47395,1.4728,1.4728,428000002.0
2009-04-07 01:15:00,1.473,1.4732,1.4708,1.4712,1354600000.0
2009-04-07 01:30:00,1.47115,1.47125,1.4673,1.469,2409599997.0
2009-04-07 01:45:00,1.4692,1.4694,1.46515,1.46515,2558000000.0
2009-04-07 02:00:00,1.46515,1.46655,1.4636,1.466,3198899998.0
2009-04-07 02:15:00,1.46595,1.4695,1.4656,1.4673,2907700000.0
2009-04-07 02:30:00,1.4673,1.4684,1.4659,1.4674,2189600000.0
2009-04-07 02:45:00,1.4674,1.4691,1.4666,1.4667,1661200001.0
2009-04-07 03:00:00,1.4667,1.4689,1.46665,1.46715,1941800000.0
2009-04-07 03:15:00,1.46715,1.4693,1.4671,1.4682,1296000002.0
2009-04-07 03:30:00,1.4682,1.47,1.4679,1.47,1249500000.0
2009-04-07 03:45:00,1.47,1.4702,1.4691,1.47015,1100000000.0
2009-04-07 04:00:00,1.4703,1.4705,1.46745,1.46875,1527000000.0
2009-04-07 04:15:00,1.4687,1.4692,1.467,1.4672,1608500000.0
2009-04-07 04:30:00,1.4673,1.4684,1.4669,1.4683,1101200000.0
2009-04-07 04:45:00,1.4683,1.46875,1.4678,1.4682,1186399999.0
2009-04-07 05:00:00,1.46815,1.4682,1.46685,1.46745,1142000000.0
2009-04-07 05:15:00,1.46745,1.4675,1.4666,1.4672,1151800001.0
2009-04-07 05:30:00,1.46715,1.4689,1.4668,1.4688,1443399998.0
2009-04-07 05:45:00,1.46875,1.4688,1.468,1.46805,1215500000.0
2009-04-07 06:00:00,1.46805,1.4691,1.46765,1.4691,1722700001.0
2009-04-07 06:15:00,1.4691,1.46925,1.4685,1.4685,851200000.0
2009-04-07 06:30:00,1.4685,1.47,1.4669,1.47,3246300000.0
2009-04-07 06:45:00,1.4699,1.47,1.4687,1.46975,2500800000.0
2009-04-07 07:00:00,1.46975,1.4698,1.4672,1.46825,2493300000.0
2009-04-07 07:15:00,1.46825,1.46835,1.46515,1.4657,2973899999.0
2009-04-07 07:30:00,1.4658,1.46765,1.4652,1.46595,3611099999.0
2009-04-07 07:45:00,1.46605,1.4679,1.46535,1.4677,2514199999.0
2009-04-07 08:00:00,1.4677,1.4695,1.46705,1.46875,2734000001.0
2009-04-07 08:15:00,1.4688,1.46915,1.4672,1.46785,2359800000.0
2009-04-07 08:30:00,1.46785,1.47285,1.46785,1.47285,4379400001.0
2009-04-07 08:45:00,1.4728,1.4746,1.4705,1.4719,5182599996.0
2009-04-07 09:00:00,1.4719,1.47445,1.47145,1.4721,6627400000.0
2009-04-07 09:15:00,1.4721,1.4732,1.4705,1.4722,4117500000.0
2009-04-07 09:30:00,1.4722,1.4739,1.4718,1.47245,3683400002.0
2009-04-07 09:45:00,1.4725,1.4728,1.4701,1.47245,6343999981.0
2009-04-07 10:00:00,1.47255,1.47315,1.47185,1.47215,4488200001.0
2009-04-07 10:15:00,1.47215,1.473,1.4719,1.4719,3905000002.0
2009-04-07 10:30:00,1.4719,1.4739,1.46925,1.47025,6378500003.0
2009-04-07 10:45:00,1.47025,1.47125,1.4673,1.4677,7400700004.0
2009-04-07 11:00:00,1.4677,1.46775,1.464,1.46415,7779300000.0
2009-04-07 11:15:00,1.464,1.46525,1.46235,1.46345,6255799997.0
2009-04-07 11:30:00,1.46345,1.4637,1.46055,1.4611,5872799993.0
2009-04-07 11:45:00,1.4611,1.463,1.45945,1.46265,6518200005.0
2009-04-07 12:00:00,1.46255,1.4626,1.46,1.4604,5000699998.0
2009-04-07 12:15:00,1.4604,1.4621,1.45815,1.4613,5040500002.0
2009-04-07 12:30:00,1.4613,1.4639,1.46105,1.4628,4623499996.0
2009-04-07 12:45:00,1.4629,1.4638,1.4608,1.4619,5613799997.0
2009-04-07 13:00:00,1.4619,1.4638,1.46095,1.46375,5736900006.0
2009-04-07 13:15:00,1.4637,1.46475,1.4623,1.46315,4695999998.0
2009-04-07 13:30:00,1.4631,1.46475,1.4621,1.46345,4401799996.0
2009-04-07 13:45:00,1.46345,1.4647,1.46345,1.46405,4743400002.0
2009-04-07 14:00:00,1.46405,1.46465,1.46285,1.46425,3922099999.0
2009-04-07 14:15:00,1.46445,1.4662,1.46345,1.465,6245199999.0
2009-04-07 14:30:00,1.465,1.4679,1.4649,1.4674,5991599999.0
2009-04-07 14:45:00,1.46735,1.4714,1.46665,1.46995,7302600005.0
2009-04-07 15:00:00,1.46985,1.47015,1.46805,1.47015,6442000003.0
2009-04-07 15:15:00,1.47015,1.4718,1.46805,1.47115,8872599993.0
2009-04-07 15:30:00,1.47155,1.4722,1.4689,1.4705,9802599989.0
2009-04-07 15:45:00,1.47045,1.4718,1.46875,1.47175,10403799998.0
2009-04-07 16:00:00,1.47175,1.47265,1.4702,1.47255,8855400004.0
2009-04-07 16:15:00,1.47255,1.4765,1.4722,1.4754,10382100016.0
2009-04-07 16:30:00,1.4754,1.4776,1.47395,1.47485,8563200005.0
2009-04-07 16:45:00,1.47475,1.47695,1.4741,1.4749,8710400000.0
2009-04-07 17:00:00,1.4749,1.4761,1.4742,1.47575,6271799997.0
2009-04-07 17:15:00,1.47575,1.47615,1.4744,1.47535,7252400008.0
2009-04-07 17:30:00,1.47535,1.47725,1.47515,1.4759,6969100005.0
2009-04-07 17:45:00,1.4759,1.47735,1.47415,1.4742,7518100013.0
2009-04-07 18:00:00,1.47435,1.475,1.47255,1.47475,6070900000.0
2009-04-07 18:15:00,1.47475,1.47535,1.47405,1.4742,3194799999.0
2009-04-07 18:30:00,1.4742,1.47465,1.47275,1.47355,4394800000.0
2009-04-07 18:45:00,1.47355,1.4745,1.47345,1.4738,2907600000.0
2009-04-07 19:00:00,1.4738,1.4739,1.47245,1.47255,2858000004.0
2009-04-07 19:15:00,1.47255,1.4732,1.4722,1.4729,3205400002.0
2009-04-07 19:30:00,1.4729,1.4733,1.4717,1.4732,4174400000.0
2009-04-07 19:45:00,1.4732,1.47515,1.4728,1.4738,3713000002.0
2009-04-07 20:00:00,1.4738,1.4738,1.47245,1.4734,2337000000.0
2009-04-07 20:15:00,1.47335,1.47415,1.47285,1.47335,1993800000.0
2009-04-07 20:30:00,1.47335,1.4735,1.472,1.4722,1751000000.0
2009-04-07 20:45:00,1.4722,1.4728,1.47195,1.4725,1700200000.0
2009-04-07 21:00:00,1.4725,1.47495,1.47235,1.4747,2616400000.0
2009-04-07 21:15:00,1.4747,1.4752,1.47415,1.4744,2646100000.0
2009-04-07 21:30:00,1.4745,1.47465,1.4735,1.4739,2497200000.0
2009-04-07 21:45:00,1.474,1.4743,1.47265,1.47275,2526700000.0
2009-04-07 22:00:00,1.47275,1.4738,1.47275,1.47285,1189400000.0
2009-04-07 22:15:00,1.4728,1.473,1.4727,1.473,1436800000.0
2009-04-07 22:30:00,1.4729,1.4732,1.47254,1.4729,837600000.0
2009-04-07 22:45:00,1.4729,1.47325,1.4724,1.4732,571400000.0
2009-04-07 23:00:00,1.47305,1.47315,1.472,1.47205,288000000.0
2009-04-07 23:15:00,1.47265,1.47365,1.4723,1.4735,668800000.0
2009-04-07 23:30:00,1.47335,1.4736,1.47258,1.47335,753900000.0
2009-04-07 23:45:00,1.47335,1.474,1.47257,1.4733,927400000.0
2009-04-08 00:00:00,1.4737,1.47395,1.47225,1.4731,713200000.0
2009-04-08 00:15:00,1.47315,1.4743,1.47285,1.4741,748800000.0
2009-04-08 00:30:00,1.4742,1.47435,1.47335,1.4735,1062400000.0
2009-04-08 00:45:00,1.4735,1.47395,1.47322,1.4736,919000000.0
2009-04-08 01:00:00,1.4736,1.47415,1.4736,1.4738,1030400000.0
2009-04-08 01:15:00,1.47375,1.4739,1.4726,1.473,1422300000.0
2009-04-08 01:30:00,1.473,1.4746,1.47297,1.4731,1377400000.0
2009-04-08 01:45:00,1.47345,1.4739,1.473,1.47315,1112199998.0
2009-04-08 02:00:00,1.47315,1.4733,1.4718,1.47205,1732499999.0
2009-04-08 02:15:00,1.47205,1.4725,1.46865,1.469,3760399991.0
2009-04-08 02:30:00,1.46875,1.47065,1.46815,1.46965,3307800000.0
2009-04-08 02:45:00,1.46975,1.4709,1.4682,1.4691,2777900001.0
2009-04-08 03:00:00,1.4689,1.4701,1.4682,1.469,2897300000.0
2009-04-08 03:15:00,1.469,1.47125,1.469,1.47055,1847300001.0
2009-04-08 03:30:00,1.47055,1.47105,1.4699,1.4702,2117000001.0
2009-04-08 03:45:00,1.4702,1.4708,1.4685,1.4706,2063600001.0
2009-04-08 04:00:00,1.4707,1.4708,1.46645,1.4673,4000800003.0
2009-04-08 04:15:00,1.4673,1.4684,1.46675,1.4681,2079900000.0
2009-04-08 04:30:00,1.4681,1.4684,1.46685,1.4671,2001399999.0
2009-04-08 04:45:00,1.467,1.4675,1.4662,1.46745,3115300004.0
2009-04-08 05:00:00,1.4675,1.4688,1.4671,1.46855,2357200001.0
2009-04-08 05:15:00,1.46855,1.4699,1.46845,1.4686,2580800000.0
2009-04-08 05:30:00,1.4686,1.46865,1.4667,1.468,1519000000.0
2009-04-08 05:45:00,1.4679,1.46945,1.46755,1.46905,1550400001.0
2009-04-08 06:00:00,1.469,1.46995,1.46895,1.4693,1219799999.0
2009-04-08 06:15:00,1.4693,1.4708,1.4687,1.46995,1858400001.0
2009-04-08 06:30:00,1.4701,1.4703,1.4677,1.4682,2882600000.0
2009-04-08 06:45:00,1.4682,1.4688,1.4668,1.4679,3326300001.0
2009-04-08 07:00:00,1.468,1.4711,1.46735,1.4677,2782600000.0
2009-04-08 07:15:00,1.4677,1.46885,1.46715,1.468,1783000000.0
2009-04-08 07:30:00,1.4681,1.4695,1.4677,1.4693,1456199998.0
2009-04-08 07:45:00,1.4693,1.46935,1.467,1.4682,2155100000.0
2009-04-08 08:00:00,1.46825,1.46865,1.4664,1.46715,2236600000.0
2009-04-08 08:15:00,1.46715,1.4672,1.46465,1.46585,2909100005.0
2009-04-08 08:30:00,1.46585,1.4662,1.46345,1.4655,5259299997.0
2009-04-08 08:45:00,1.46545,1.4682,1.4649,1.46705,5282000005.0
2009-04-08 09:00:00,1.4669,1.4688,1.4656,1.4659,6882000016.0
2009-04-08 09:15:00,1.4659,1.46765,1.46535,1.46635,6051299995.0
2009-04-08 09:30:00,1.46635,1.46725,1.46505,1.4672,5541200002.0
2009-04-08 09:45:00,1.4673,1.46845,1.4643,1.46435,6072300007.0
2009-04-08 10:00:00,1.46435,1.4667,1.46355,1.46495,5517500002.0
2009-04-08 10:15:00,1.46495,1.46525,1.4642,1.4642,4380899994.0
2009-04-08 10:30:00,1.4642,1.4653,1.4642,1.4652,4109299999.0
2009-04-08 10:45:00,1.4652,1.46675,1.4649,1.46665,5125700001.0
2009-04-08 11:00:00,1.46655,1.468,1.46485,1.46585,7428599996.0
2009-04-08 11:15:00,1.4658,1.4677,1.4649,1.4677,3087099994.0
2009-04-08 11:30:00,1.46765,1.4682,1.46615,1.46695,6290999985.0
2009-04-08 11:45:00,1.46695,1.468,1.4658,1.46685,4814899988.0
2009-04-08 12:00:00,1.4669,1.4671,1.46515,1.4671,4339999992.0
2009-04-08 12:15:00,1.4671,1.4708,1.4666,1.4704,6389699987.0
2009-04-08 12:30:00,1.4703,1.472,1.46905,1.47145,7051199991.0
2009-04-08 12:45:00,1.4715,1.4722,1.46885,1.4708,6529300002.0
2009-04-08 13:00:00,1.4708,1.4743,1.47055,1.4731,5002799995.0
2009-04-08 13:15:00,1.47315,1.4733,1.46985,1.47005,5965299998.0
2009-04-08 13:30:00,1.4701,1.4702,1.4682,1.4695,4986399997.0
2009-04-08 13:45:00,1.4695,1.46985,1.468,1.46805,5588899997.0
2009-04-08 14:00:00,1.468,1.47135,1.46785,1.4713,5794900013.0
2009-04-08 14:15:00,1.47135,1.47385,1.47045,1.473,7332899983.0
2009-04-08 14:30:00,1.473,1.4746,1.47175,1.4725,6374499984.0
2009-04-08 14:45:00,1.4727,1.4746,1.47225,1.4727,6789400000.0
2009-04-08 15:00:00,1.4728,1.4731,1.4711,1.472,6187099995.0
2009-04-08 15:15:00,1.4718,1.47185,1.4702,1.4709,5750600000.0
2009-04-08 15:30:00,1.4709,1.4733,1.47005,1.47315,8573815958.0
2009-04-08 15:45:00,1.4731,1.4737,1.4706,1.47075,10695899988.0
2009-04-08 16:00:00,1.4707,1.4711,1.46525,1.4675,11886899999.0
2009-04-08 16:15:00,1.46755,1.46755,1.46465,1.4662,10062999996.0
2009-04-08 16:30:00,1.4662,1.4673,1.4655,1.4673,8606200001.0
2009-04-08 16:45:00,1.4673,1.46745,1.4638,1.4643,6374499999.0
2009-04-08 17:00:00,1.46435,1.467,1.46415,1.4664,7231999998.0
2009-04-08 17:15:00,1.4664,1.4686,1.4646,1.46655,9106199999.0
2009-04-08 17:30:00,1.4665,1.46875,1.4662,1.4676,6396199998.0
2009-04-08 17:45:00,1.4676,1.46965,1.4673,1.4692,7015499996.0
2009-04-08 18:00:00,1.469,1.4712,1.4681,1.4681,5965099999.0
2009-04-08 18:15:00,1.4681,1.4693,1.468,1.46915,3918899996.0
2009-04-08 18:30:00,1.4692,1.47155,1.46895,1.47075,3845600001.0
2009-04-08 18:45:00,1.4707,1.4717,1.4702,1.4707,4595500001.0
2009-04-08 19:00:00,1.4707,1.4708,1.46965,1.47035,1840900000.0
2009-04-08 19:15:00,1.47025,1.47035,1.46895,1.4696,1468200000.0
2009-04-08 19:30:00,1.4696,1.4701,1.469,1.4693,2601000000.0
2009-04-08 19:45:00,1.46935,1.4696,1.4684,1.46885,2705000000.0
2009-04-08 20:00:00,1.4689,1.46955,1.4668,1.46785,3724000001.0
2009-04-08 20:15:00,1.4678,1.46885,1.4669,1.4684,3140699998.0
2009-04-08 20:30:00,1.46845,1.4693,1.46815,1.4693,1792200000.0
2009-04-08 20:45:00,1.4693,1.4694,1.4673,1.46825,3641700001.0
2009-04-08 21:00:00,1.4683,1.4683,1.4666,1.4671,1794500003.0
2009-04-08 21:15:00,1.4671,1.46935,1.4671,1.46935,1914200000.0
2009-04-08 21:30:00,1.46935,1.46935,1.46815,1.4685,1618700000.0
2009-04-08 21:45:00,1.4686,1.46865,1.46735,1.46825,1367000000.0
2009-04-08 22:00:00,1.46835,1.4693,1.46825,1.46905,839900000.0
2009-04-08 22:15:00,1.46905,1.47145,1.469,1.4713,767800001.0
2009-04-08 22:30:00,1.4713,1.47135,1.47045,1.4713,1010300000.0
2009-04-08 22:45:00,1.47125,1.4718,1.47115,1.47145,578900000.0
2009-04-08 23:00:00,1.4715,1.47165,1.47045,1.47085,764200000.0
2009-04-08 23:15:00,1.47085,1.47105,1.4691,1.46985,533600000.0
2009-04-08 23:30:00,1.46985,1.4703,1.46945,1.4695,312220000.0
2009-04-08 23:45:00,1.46955,1.4702,1.46914,1.4702,303400000.0
2009-04-09 00:00:00,1.47015,1.47135,1.4695,1.4695,617500000.0
2009-04-09 00:15:00,1.46955,1.4699,1.46865,1.4698,584800000.0
2009-04-09 00:30:00,1.46985,1.4707,1.46965,1.47,1679399999.0
2009-04-09 00:45:00,1.47,1.47005,1.46812,1.46895,1277500000.0
2009-04-09 01:00:00,1.46895,1.4691,1.4674,1.468,1254000000.0
2009-04-09 01:15:00,1.4681,1.46835,1.4677,1.468,566200000.0
2009-04-09 01:30:00,1.468,1.46875,1.4676,1.4677,923600003.0
2009-04-09 01:45:00,1.4678,1.46805,1.4669,1.46805,973800001.0
2009-04-09 02:00:00,1.46805,1.469,1.4679,1.46855,823900000.0
2009-04-09 02:15:00,1.46855,1.46925,1.4672,1.46785,1170000000.0
2009-04-09 02:30:00,1.46785,1.4682,1.4666,1.46705,1914599999.0
2009-04-09 02:45:00,1.46725,1.4685,1.46655,1.46785,1202000000.0
2009-04-09 03:00:00,1.46815,1.4695,1.46765,1.46865,1530340000.0
2009-04-09 03:15:00,1.46855,1.46905,1.4682,1.4686,1045600000.0
2009-04-09 03:30:00,1.46855,1.4691,1.4669,1.4688,1352000000.0
2009-04-09 03:45:00,1.46875,1.46925,1.4685,1.46895,1326200000.0
2009-04-09 04:00:00,1.469,1.46985,1.46889,1.46915,1042400000.0
2009-04-09 04:15:00,1.46915,1.46925,1.4686,1.46885,904400002.0
2009-04-09 04:30:00,1.46885,1.46975,1.46863,1.4693,978700000.0
2009-04-09 04:45:00,1.4693,1.47075,1.4688,1.4699,761200000.0
2009-04-09 05:00:00,1.4704,1.4716,1.4703,1.4709,1888800000.0
2009-04-09 05:15:00,1.47095,1.4715,1.4705,1.47095,1523600000.0
2009-04-09 05:30:00,1.47095,1.4716,1.4708,1.47115,813000000.0
2009-04-09 05:45:00,1.47115,1.47245,1.47115,1.4714,1592399999.0
2009-04-09 06:00:00,1.47135,1.47185,1.4704,1.471,1552800007.0
2009-04-09 06:15:00,1.47095,1.4718,1.47055,1.47115,857400000.0
2009-04-09 06:30:00,1.47125,1.47175,1.4704,1.47115,1199600000.0
2009-04-09 06:45:00,1.47115,1.473,1.47105,1.47185,1943100000.0
2009-04-09 07:00:00,1.47185,1.47245,1.4713,1.4723,1882399997.0
2009-04-09 07:15:00,1.4723,1.47245,1.47135,1.47215,1280500000.0
2009-04-09 07:30:00,1.47215,1.473,1.47215,1.4727,800799997.0
2009-04-09 07:45:00,1.47265,1.4733,1.4718,1.47205,1598700000.0
2009-04-09 08:00:00,1.47195,1.4734,1.47135,1.4714,3132600001.0
2009-04-09 08:15:00,1.47145,1.47405,1.47145,1.47335,3083399999.0
2009-04-09 08:30:00,1.47345,1.47795,1.4734,1.476,4657499996.0
2009-04-09 08:45:00,1.476,1.47725,1.4746,1.4748,4957199999.0
2009-04-09 09:00:00,1.47475,1.4748,1.4716,1.47285,6774900009.0
2009-04-09 09:15:00,1.47285,1.47285,1.4712,1.4725,7069400003.0
2009-04-09 09:30:00,1.4725,1.47395,1.46855,1.46925,7092299998.0
2009-04-09 09:45:00,1.46925,1.4706,1.4675,1.4694,7388999999.0
2009-04-09 10:00:00,1.4694,1.4704,1.46815,1.46885,5929999999.0
2009-04-09 10:15:00,1.469,1.4694,1.4647,1.4676,7398699988.0
2009-04-09 10:30:00,1.4676,1.4694,1.46515,1.46565,6492399996.0
2009-04-09 10:45:00,1.46555,1.466,1.4635,1.4649,7970399992.0
2009-04-09 11:00:00,1.46495,1.46795,1.46495,1.4672,8072500008.0
2009-04-09 11:15:00,1.4672,1.4696,1.46635,1.4665,8943099983.0
2009-04-09 11:30:00,1.46645,1.4673,1.4626,1.46525,6221600001.0
2009-04-09 11:45:00,1.46525,1.4685,1.4648,1.4668,6144800004.0
2009-04-09 12:00:00,1.4668,1.4674,1.46565,1.466,6194500004.0
2009-04-09 12:15:00,1.4661,1.46855,1.46525,1.46745,6267499992.0
2009-04-09 12:30:00,1.46745,1.469,1.4667,1.4683,6233799986.0
2009-04-09 12:45:00,1.4683,1.4691,1.4662,1.4672,4547199998.0
2009-04-09 13:00:00,1.46735,1.4681,1.4639,1.4639,6855599997.0
2009-04-09 13:15:00,1.4639,1.46575,1.4627,1.46295,7356099988.0
2009-04-09 13:30:00,1.46275,1.4663,1.46275,1.46395,4867299997.0
2009-04-09 13:45:00,1.46395,1.4659,1.46355,1.4653,5288499997.0
2009-04-09 14:00:00,1.4653,1.47035,1.4653,1.46765,6182799999.0
2009-04-09 14:15:00,1.46755,1.47015,1.46715,1.4693,7764299986.0
2009-04-09 14:30:00,1.4695,1.4704,1.46695,1.47005,5273499998.0
2009-04-09 14:45:00,1.4702,1.4727,1.46875,1.4724,8242300005.0
2009-04-09 15:00:00,1.4725,1.473,1.47025,1.4718,8966399981.0
2009-04-09 15:15:00,1.47175,1.4731,1.47135,1.4718,5470499994.0
2009-04-09 15:30:00,1.4718,1.4722,1.4708,1.47155,7031899994.0
2009-04-09 15:45:00,1.4716,1.47255,1.47125,1.4715,7680399998.0
2009-04-09 16:00:00,1.4714,1.47275,1.4704,1.47115,7781299993.0
2009-04-09 16:15:00,1.47115,1.47275,1.46875,1.4692,7815999985.0
2009-04-09 16:30:00,1.4691,1.4692,1.46705,1.46725,7586799996.0
2009-04-09 16:45:00,1.46725,1.46725,1.46395,1.4656,7888099994.0
2009-04-09 17:00:00,1.4656,1.46645,1.4646,1.46515,9386800001.0
2009-04-09 17:15:00,1.46525,1.4658,1.4585,1.4606,9493099996.0
2009-04-09 17:30:00,1.4606,1.4618,1.4598,1.4602,7002599988.0
2009-04-09 17:45:00,1.4601,1.46235,1.45935,1.4618,7283599985.0
2009-04-09 18:00:00,1.4618,1.4622,1.4608,1.4612,5274199996.0
2009-04-09 18:15:00,1.46095,1.4623,1.4603,1.4623,3959200003.0
2009-04-09 18:30:00,1.4623,1.46325,1.4622,1.4631,3240000001.0
2009-04-09 18:45:00,1.4631,1.4644,1.4628,1.46285,5679000000.0
2009-04-09 19:00:00,1.46285,1.4644,1.46255,1.46395,4683799999.0
2009-04-09 19:15:00,1.46395,1.4648,1.4635,1.46425,2216000000.0
2009-04-09 19:30:00,1.46425,1.4656,1.46355,1.46545,1925900000.0
2009-04-09 19:45:00,1.4655,1.46675,1.4652,1.46635,2240600000.0
2009-04-09 20:00:00,1.46635,1.4666,1.4654,1.4663,1717400000.0
2009-04-09 20:15:00,1.4664,1.46655,1.465,1.465,2533600000.0
2009-04-09 20:30:00,1.465,1.46575,1.46485,1.46575,1685200000.0
2009-04-09 20:45:00,1.4657,1.4676,1.4657,1.4673,3113799999.0
2009-04-09 21:00:00,1.46725,1.4682,1.46695,1.46785,2249400000.0
2009-04-09 21:15:00,1.4679,1.46805,1.46685,1.46705,2046999999.0
2009-04-09 21:30:00,1.46705,1.4673,1.46555,1.466,1642799999.0
2009-04-09 21:45:00,1.466,1.46675,1.46585,1.46615,1070400000.0
2009-04-09 22:00:00,1.4661,1.46715,1.46605,1.46655,1213000000.0
2009-04-09 22:15:00,1.46655,1.46705,1.46622,1.4666,694400000.0
2009-04-09 22:30:00,1.4666,1.4672,1.46635,1.4668,511600000.0
2009-04-09 22:45:00,1.4668,1.468,1.4666,1.46775,917600000.0
2009-04-09 23:00:00,1.46775,1.468,1.46709,1.468,733800000.0
2009-04-09 23:15:00,1.46805,1.46815,1.46621,1.46647,576600000.0
2009-04-09 23:30:00,1.4671,1.46772,1.4667,1.46717,926800000.0
2009-04-09 23:45:00,1.4673,1.46739,1.46617,1.4663,971400000.0
2009-04-10 00:00:00,1.4667,1.467,1.46597,1.46651,802800000.0
2009-04-10 00:15:00,1.4668,1.46721,1.46644,1.46666,1056300000.0
2009-04-10 00:30:00,1.4669,1.4675,1.46555,1.46602,879600002.0
2009-04-10 00:45:00,1.46605,1.46683,1.46574,1.46665,1230000000.0
2009-04-10 01:00:00,1.46655,1.4677,1.4643,1.4643,910400000.0
2009-04-10 01:15:00,1.4644,1.46466,1.4616,1.4628,1868000000.0
2009-04-10 01:30:00,1.4628,1.4634,1.462,1.4632,1323800000.0
2009-04-10 01:45:00,1.4633,1.46445,1.46235,1.4631,617000000.0
2009-04-10 02:00:00,1.46325,1.46435,1.4632,1.4638,686200000.0
2009-04-10 02:15:00,1.4638,1.4638,1.46245,1.46365,1455999999.0
2009-04-10 02:30:00,1.4637,1.4638,1.46305,1.4633,1279200000.0
2009-04-10 02:45:00,1.46345,1.46435,1.463,1.4638,696200000.0
2009-04-10 03:00:00,1.4638,1.4638,1.46135,1.4615,870600000.0
2009-04-10 03:15:00,1.46185,1.46295,1.4613,1.46295,713200000.0
2009-04-10 03:30:00,1.46295,1.46385,1.4626,1.46385,398200000.0
2009-04-10 03:45:00,1.4638,1.4642,1.46315,1.4636,895000000.0
2009-04-10 04:00:00,1.46355,1.46625,1.4634,1.4652,1583799999.0
2009-04-10 04:15:00,1.4652,1.46585,1.46467,1.46535,914199999.0
2009-04-10 04:30:00,1.46535,1.4658,1.46482,1.4653,573000000.0
2009-04-10 04:45:00,1.46499,1.46544,1.4643,1.46445,572600000.0
2009-04-10 05:00:00,1.46445,1.465,1.46425,1.46445,515400000.0
2009-04-10 05:15:00,1.46445,1.4651,1.46425,1.4651,762800000.0
2009-04-10 05:30:00,1.46495,1.4657,1.46478,1.4653,881200000.0
2009-04-10 05:45:00,1.4653,1.4658,1.46519,1.4655,608000000.0
2009-04-10 06:00:00,1.4655,1.46685,1.46545,1.4668,541800000.0
2009-04-10 06:15:00,1.4665,1.46655,1.46568,1.46605,662000000.0
2009-04-10 06:30:00,1.46605,1.46605,1.46496,1.46515,677799999.0
2009-04-10 06:45:00,1.46532,1.4656,1.46493,1.46513,1325500000.0
2009-04-10 07:00:00,1.46545,1.46595,1.46514,1.46585,1028600000.0
2009-04-10 07:15:00,1.46585,1.4669,1.46575,1.4666,1369599999.0
2009-04-10 07:30:00,1.4666,1.46665,1.4653,1.4662,745399997.0
2009-04-10 07:45:00,1.4662,1.4665,1.4656,1.46615,648800000.0
2009-04-10 08:00:00,1.46615,1.4663,1.4621,1.4635,840900000.0
2009-04-10 08:15:00,1.4635,1.466,1.4627,1.46455,1175500000.0
2009-04-10 08:30:00,1.46455,1.46554,1.46405,1.46515,884800000.0
2009-04-10 08:45:00,1.46515,1.46625,1.46485,1.46565,963600000.0
2009-04-10 09:00:00,1.46565,1.46625,1.46435,1.46435,847200000.0
2009-04-10 09:15:00,1.46435,1.4655,1.46415,1.46485,812200000.0
2009-04-10 09:30:00,1.46485,1.4657,1.46355,1.464,873600000.0
2009-04-10 09:45:00,1.464,1.4642,1.4622,1.463,728900000.0
2009-04-10 10:00:00,1.463,1.4637,1.46215,1.46315,1334400003.0
2009-04-10 10:15:00,1.4628,1.4636,1.4628,1.46315,1390999998.0
2009-04-10 10:30:00,1.4633,1.4634,1.46278,1.46305,1862399997.0
2009-04-10 10:45:00,1.4629,1.46301,1.4627,1.4629,724600000.0
2009-04-10 11:00:00,1.4629,1.4635,1.46259,1.4635,903000000.0
2009-04-10 11:15:00,1.4634,1.4636,1.4633,1.4635,495200000.0
2009-04-10 11:30:00,1.4635,1.4639,1.46315,1.46345,2518600000.0
2009-04-10 11:45:00,1.46355,1.464,1.46344,1.46365,3977600002.0
2009-04-10 12:00:00,1.46365,1.46405,1.4632,1.4638,1291999998.0
2009-04-10 12:15:00,1.464,1.464,1.46345,1.46365,237200000.0
2009-04-10 12:30:00,1.46352,1.46395,1.46351,1.46371,2564899996.0
2009-04-10 12:45:00,1.46378,1.46445,1.46356,1.46385,1627100001.0
2009-04-10 13:00:00,1.4637,1.46495,1.4632,1.4645,1051200000.0
2009-04-10 13:15:00,1.46445,1.46445,1.46375,1.4638,1406400000.0
2009-04-10 13:30:00,1.4638,1.4643,1.46349,1.4643,2888500004.0
2009-04-10 13:45:00,1.4644,1.46485,1.46371,1.46437,1643500003.0
2009-04-10 14:00:00,1.46432,1.4647,1.46387,1.46435,2399999995.0
2009-04-10 14:15:00,1.4644,1.4645,1.46322,1.46425,1146600000.0
2009-04-10 14:30:00,1.46425,1.46425,1.46334,1.46377,1260800002.0
2009-04-10 14:45:00,1.46385,1.4641,1.46349,1.46382,3594400007.0
2009-04-10 15:00:00,1.46395,1.464,1.4635,1.4639,1474000002.0
2009-04-10 15:15:00,1.4637,1.46415,1.4631,1.4632,2277899993.0
2009-04-10 15:30:00,1.46325,1.4637,1.4629,1.46335,1262200000.0
2009-04-10 15:45:00,1.46308,1.4635,1.46235,1.46235,1875099999.0
2009-04-10 16:00:00,1.46235,1.46305,1.4617,1.46213,1000799999.0
2009-04-10 16:15:00,1.4621,1.46255,1.46189,1.46255,2184499998.0
2009-04-10 16:30:00,1.46255,1.46275,1.46235,1.46239,1130400001.0
2009-04-10 16:45:00,1.46255,1.46315,1.46235,1.46265,368200000.0
2009-04-10 17:00:00,1.46265,1.46275,1.46217,1.4623,1658400000.0
2009-04-10 17:15:00,1.46248,1.4631,1.4622,1.46295,1156199999.0
2009-04-10 17:30:00,1.46295,1.46295,1.4623,1.4626,805600000.0
2009-04-10 17:45:00,1.4626,1.464,1.46239,1.46313,2473100001.0
2009-04-10 18:00:00,1.46345,1.46345,1.46258,1.46295,1115799996.0
2009-04-10 18:15:00,1.4629,1.46335,1.46235,1.46295,991400003.0
2009-04-10 18:30:00,1.463,1.4638,1.46245,1.46255,749800000.0
2009-04-10 18:45:00,1.4627,1.46275,1.46205,1.46245,596200000.0
2009-04-10 19:00:00,1.46245,1.46265,1.46196,1.462,2540599999.0
2009-04-10 19:15:00,1.46215,1.4625,1.462,1.46205,880400000.0
2009-04-10 19:30:00,1.46175,1.46225,1.4617,1.4621,705400000.0
2009-04-10 19:45:00,1.4621,1.46295,1.46194,1.4624,697200000.0
2009-04-10 20:00:00,1.46255,1.46265,1.46201,1.46265,370400000.0
2009-04-10 20:15:00,1.4626,1.4627,1.46207,1.46252,2099799999.0
2009-04-10 20:30:00,1.46222,1.4637,1.46209,1.4636,1704100000.0
2009-04-10 20:45:00,1.4636,1.46445,1.4636,1.46445,593600000.0
2009-04-10 21:00:00,1.46445,1.46485,1.46325,1.46355,1024200000.0
2009-04-10 21:15:00,1.46355,1.46479,1.46345,1.4647,631000000.0
2009-04-10 21:30:00,1.4647,1.4651,1.46433,1.46484,471000000.0
2009-04-10 21:45:00,1.46502,1.46545,1.46456,1.46545,903400000.0
2009-04-10 22:00:00,1.4656,1.4665,1.46535,1.46625,354400000.0
2009-04-10 22:15:00,1.4662,1.46645,1.46506,1.46535,814399999.0
2009-04-10 22:30:00,1.4657,1.46775,1.46535,1.46775,519400001.0
2009-04-10 22:45:00,1.46765,1.46785,1.4673,1.4673,607600000.0
2009-04-13 00:00:00,1.46402,1.46426,1.46384,1.46406,2031000000.0
2009-04-13 00:15:00,1.46412,1.46541,1.46408,1.46451,2031000000.0
2009-04-13 00:30:00,1.46447,1.46512,1.46445,1.46488,2031000000.0
2009-04-13 00:45:00,1.46493,1.46535,1.46441,1.46526,1624800000.0
2009-04-13 01:00:00,1.4653,1.46541,1.46468,1.46533,1760200000.0
2009-04-13 01:15:00,1.46555,1.46557,1.46508,1.46528,1760200000.0
2009-04-13 01:30:00,1.46524,1.46536,1.46376,1.46412,2031000000.0
2009-04-13 01:45:00,1.46413,1.46421,1.46097,1.4617,1895600000.0
2009-04-13 02:00:00,1.4613,1.46235,1.46055,1.4608,1039400000.0
2009-04-13 02:15:00,1.4607,1.46205,1.46005,1.462,1289399999.0
2009-04-13 02:30:00,1.462,1.4625,1.46163,1.46195,929199998.0
2009-04-13 02:45:00,1.46195,1.46305,1.4608,1.4622,1962600000.0
2009-04-13 03:00:00,1.4622,1.465,1.4622,1.4635,1609200000.0
2009-04-13 03:15:00,1.4637,1.4648,1.4626,1.4643,1850000000.0
2009-04-13 03:30:00,1.46455,1.4654,1.4637,1.4642,1184600000.0
2009-04-13 03:45:00,1.4642,1.4643,1.46315,1.4637,518500000.0
2009-04-13 04:00:00,1.46367,1.4647,1.46319,1.46415,831800001.0
2009-04-13 04:15:00,1.4644,1.4648,1.46325,1.464,717000000.0
2009-04-13 04:30:00,1.464,1.46455,1.46385,1.4641,1105900000.0
2009-04-13 04:45:00,1.4642,1.4649,1.46395,1.4648,1650200000.0
2009-04-13 05:00:00,1.4648,1.4661,1.46475,1.46555,830600000.0
2009-04-13 05:15:00,1.46554,1.46559,1.46465,1.46515,465800000.0
2009-04-13 05:30:00,1.4651,1.4653,1.46445,1.465,255400000.0
2009-04-13 05:45:00,1.46492,1.4652,1.46477,1.46505,539800000.0
2009-04-13 06:00:00,1.4652,1.4663,1.46483,1.466,687400000.0
2009-04-13 06:15:00,1.466,1.466,1.46505,1.4655,863799999.0
2009-04-13 06:30:00,1.46545,1.46595,1.46509,1.4655,2109000000.0
2009-04-13 06:45:00,1.4657,1.46715,1.4652,1.4667,1365000000.0
2009-04-13 07:00:00,1.4667,1.46715,1.4657,1.4665,1163800000.0
2009-04-13 07:15:00,1.46605,1.4682,1.46605,1.46705,1856600000.0
2009-04-13 07:30:00,1.46705,1.46705,1.46615,1.4666,1535200000.0
2009-04-13 07:45:00,1.4666,1.467,1.46588,1.4666,911400000.0
2009-04-13 08:00:00,1.4667,1.46795,1.46605,1.4677,1089200000.0
2009-04-13 08:15:00,1.46775,1.4684,1.46735,1.46755,1704600001.0
2009-04-13 08:30:00,1.46755,1.4712,1.46755,1.4707,1412800000.0
2009-04-13 08:45:00,1.4707,1.4708,1.46955,1.4702,776599999.0
2009-04-13 09:00:00,1.4701,1.472,1.46955,1.47155,2328599999.0
2009-04-13 09:15:00,1.47155,1.473,1.47135,1.47215,1655900000.0
2009-04-13 09:30:00,1.4722,1.47255,1.47155,1.4719,1357800000.0
2009-04-13 09:45:00,1.4721,1.4723,1.4716,1.4716,631600000.0
2009-04-13 10:00:00,1.4717,1.4745,1.47135,1.4742,1977700000.0
2009-04-13 10:15:00,1.4741,1.4742,1.47245,1.4733,1351500000.0
2009-04-13 10:30:00,1.4732,1.47375,1.47195,1.4726,2064600001.0
2009-04-13 10:45:00,1.4725,1.47255,1.4713,1.47135,1475000000.0
2009-04-13 11:00:00,1.47135,1.4719,1.4704,1.4709,1667400000.0
2009-04-13 11:15:00,1.47085,1.4712,1.46975,1.4702,1600100000.0
2009-04-13 11:30:00,1.4702,1.47035,1.4695,1.4695,894400000.0
2009-04-13 11:45:00,1.47,1.47,1.4664,1.46925,1923100000.0
2009-04-13 12:00:00,1.46925,1.47045,1.46925,1.4704,989000000.0
2009-04-13 12:15:00,1.4704,1.4706,1.47015,1.4702,1509200000.0
2009-04-13 12:30:00,1.4703,1.47285,1.47015,1.4722,1242700000.0
2009-04-13 12:45:00,1.47225,1.47245,1.47175,1.4722,1084600000.0
2009-04-13 13:00:00,1.4722,1.4737,1.47183,1.4728,1561799999.0
2009-04-13 13:15:00,1.4728,1.474,1.4722,1.4726,1573800000.0
2009-04-13 13:30:00,1.4726,1.47445,1.472,1.4737,1742800002.0
2009-04-13 13:45:00,1.4737,1.4744,1.4736,1.47395,2017599989.0
2009-04-13 14:00:00,1.47395,1.47675,1.4723,1.4734,3855700002.0
2009-04-13 14:15:00,1.4734,1.4748,1.47245,1.4748,3248399999.0
2009-04-13 14:30:00,1.47475,1.4765,1.4728,1.476,4215600004.0
2009-04-13 14:45:00,1.47605,1.4771,1.4736,1.47365,3436300005.0
2009-04-13 15:00:00,1.47365,1.4764,1.4733,1.47635,2876600000.0
2009-04-13 15:15:00,1.4765,1.4769,1.4746,1.4748,2990399999.0
2009-04-13 15:30:00,1.4749,1.4756,1.47385,1.4749,2318999999.0
2009-04-13 15:45:00,1.4749,1.475,1.47295,1.47305,3596200000.0
2009-04-13 16:00:00,1.47295,1.4765,1.4727,1.4762,3893900000.0
2009-04-13 16:15:00,1.4762,1.47665,1.47465,1.47485,3638699998.0
2009-04-13 16:30:00,1.47485,1.4763,1.47445,1.4757,3610399997.0
2009-04-13 16:45:00,1.4757,1.4798,1.4755,1.4796,2813999998.0
2009-04-13 17:00:00,1.4796,1.4797,1.4787,1.4794,2527100000.0
2009-04-13 17:15:00,1.4794,1.4817,1.4794,1.4815,4079699994.0
2009-04-13 17:30:00,1.4815,1.4854,1.48045,1.4824,4673399998.0
2009-04-13 17:45:00,1.48205,1.48475,1.4817,1.4825,4675200002.0
2009-04-13 18:00:00,1.48245,1.48345,1.48225,1.48315,2440100000.0
2009-04-13 18:15:00,1.48315,1.4837,1.48125,1.48255,2898200000.0
2009-04-13 18:30:00,1.48255,1.4835,1.48225,1.4827,2162400000.0
2009-04-13 18:45:00,1.4827,1.4845,1.4826,1.483,3471600000.0
2009-04-13 19:00:00,1.483,1.4831,1.4822,1.4824,2379500000.0
2009-04-13 19:15:00,1.4824,1.4849,1.4822,1.4845,2026700001.0
2009-04-13 19:30:00,1.4845,1.48475,1.48415,1.48435,1971999999.0
2009-04-13 19:45:00,1.48408,1.48475,1.48385,1.4839,2430599998.0
2009-04-13 20:00:00,1.4839,1.4843,1.4821,1.4832,2548799998.0
2009-04-13 20:15:00,1.4832,1.4847,1.48285,1.4842,3669199999.0
2009-04-13 20:30:00,1.4842,1.4848,1.48385,1.4845,3580999998.0
2009-04-13 20:45:00,1.4845,1.48455,1.48295,1.483,4095400004.0
2009-04-13 21:00:00,1.483,1.484,1.483,1.4835,2489100000.0
2009-04-13 21:15:00,1.4835,1.4849,1.4835,1.4845,1768400000.0
2009-04-13 21:30:00,1.4844,1.4868,1.48435,1.4864,1933200000.0
2009-04-13 21:45:00,1.4865,1.4865,1.4838,1.48445,2149200000.0
2009-04-13 22:00:00,1.4845,1.4857,1.4843,1.4854,1904800000.0
2009-04-13 22:15:00,1.48555,1.4868,1.48515,1.48665,1228800000.0
2009-04-13 22:30:00,1.48665,1.48685,1.48515,1.48515,847200000.0
2009-04-13 22:45:00,1.48515,1.48555,1.48445,1.485,898800000.0
2009-04-13 23:00:00,1.48535,1.48575,1.48425,1.4846,1006800000.0
2009-04-13 23:15:00,1.48435,1.48505,1.48388,1.48445,674600000.0
2009-04-13 23:30:00,1.48445,1.48475,1.4838,1.4845,584800000.0
2009-04-13 23:45:00,1.4844,1.485,1.48425,1.48436,475000000.0
2009-04-14 00:00:00,1.48455,1.48465,1.48387,1.4843,930000002.0
2009-04-14 00:15:00,1.48415,1.4844,1.4839,1.4842,1370000000.0
2009-04-14 00:30:00,1.4842,1.4845,1.4836,1.48395,1321599998.0
2009-04-14 00:45:00,1.48395,1.4846,1.4839,1.48445,951999997.0
2009-04-14 01:00:00,1.48445,1.48555,1.48445,1.48525,2327399983.0
2009-04-14 01:15:00,1.48525,1.4856,1.484,1.4841,2328999996.0
2009-04-14 01:30:00,1.48425,1.4858,1.48395,1.4858,2364199992.0
2009-04-14 01:45:00,1.4858,1.4869,1.48555,1.48605,2811400000.0
2009-04-14 02:00:00,1.486,1.4861,1.4842,1.48515,2755000009.0
2009-04-14 02:15:00,1.48515,1.4855,1.48335,1.4841,3205300001.0
2009-04-14 02:30:00,1.4841,1.48505,1.48365,1.4847,2136000005.0
2009-04-14 02:45:00,1.4847,1.4865,1.48295,1.48515,3061400009.0
2009-04-14 03:00:00,1.4851,1.486,1.48415,1.4851,2905800003.0
2009-04-14 03:15:00,1.4851,1.48585,1.4842,1.48535,2030799999.0
2009-04-14 03:30:00,1.48535,1.48555,1.4837,1.4841,2418200001.0
2009-04-14 03:45:00,1.4841,1.48475,1.4827,1.4837,2326799998.0
2009-04-14 04:00:00,1.4837,1.4856,1.4836,1.4846,2362999994.0
2009-04-14 04:15:00,1.4846,1.48485,1.48345,1.4836,2005000001.0
2009-04-14 04:30:00,1.48355,1.4845,1.48335,1.48445,1611100000.0
2009-04-14 04:45:00,1.48445,1.48485,1.48366,1.48435,1337600000.0
2009-04-14 05:00:00,1.48435,1.48495,1.48405,1.4848,1601799999.0
2009-04-14 05:15:00,1.48475,1.4854,1.4842,1.48425,1304800000.0
2009-04-14 05:30:00,1.4843,1.4858,1.48415,1.4854,1362400000.0
2009-04-14 05:45:00,1.4854,1.4858,1.4846,1.48495,1636899997.0
2009-04-14 06:00:00,1.48495,1.48595,1.48455,1.48595,798800000.0
2009-04-14 06:15:00,1.48595,1.4876,1.4858,1.4876,1964799998.0
2009-04-14 06:30:00,1.4876,1.48875,1.4876,1.4879,2536800002.0
2009-04-14 06:45:00,1.48795,1.4894,1.4878,1.4892,1368199990.0
2009-04-14 07:00:00,1.48895,1.4918,1.48895,1.4917,3236000002.0
2009-04-14 07:15:00,1.4917,1.4917,1.48735,1.48755,2911899999.0
2009-04-14 07:30:00,1.4876,1.4881,1.48555,1.48805,2268999993.0
2009-04-14 07:45:00,1.488,1.48845,1.48675,1.4884,2256599999.0
2009-04-14 08:00:00,1.48835,1.48835,1.4859,1.4867,1607400001.0
2009-04-14 08:15:00,1.4867,1.48685,1.484,1.48505,4224399998.0
2009-04-14 08:30:00,1.48505,1.4859,1.4841,1.48425,2926099995.0
2009-04-14 08:45:00,1.4842,1.48485,1.4825,1.4828,5170199997.0
2009-04-14 09:00:00,1.48285,1.4844,1.48245,1.4842,6330499996.0
2009-04-14 09:15:00,1.48425,1.48715,1.4833,1.4857,6567599995.0
2009-04-14 09:30:00,1.4857,1.4891,1.48395,1.48785,6326839999.0
2009-04-14 09:45:00,1.48785,1.48995,1.48655,1.48695,5091100000.0
2009-04-14 10:00:00,1.48695,1.4878,1.4842,1.4842,6024900002.0
2009-04-14 10:15:00,1.4842,1.48505,1.48345,1.48485,5658099998.0
2009-04-14 10:30:00,1.4849,1.4861,1.4846,1.48535,4852199999.0
2009-04-14 10:45:00,1.4851,1.4871,1.4845,1.4863,5032370002.0
2009-04-14 11:00:00,1.4863,1.4872,1.4852,1.487,3485100000.0
2009-04-14 11:15:00,1.4869,1.4895,1.4866,1.48695,4027100000.0
2009-04-14 11:30:00,1.487,1.4896,1.48695,1.48925,6304100002.0
2009-04-14 11:45:00,1.4891,1.4899,1.4888,1.4898,4139599999.0
2009-04-14 12:00:00,1.4898,1.49095,1.4886,1.4901,6899300001.0
2009-04-14 12:15:00,1.4901,1.4909,1.4884,1.4886,6518699999.0
2009-04-14 12:30:00,1.4886,1.4895,1.4877,1.48915,4248199999.0
2009-04-14 12:45:00,1.4892,1.4909,1.4892,1.4904,3931900005.0
2009-04-14 13:00:00,1.49035,1.4925,1.48975,1.4915,5973799997.0
2009-04-14 13:15:00,1.4916,1.49195,1.4903,1.49075,5126900004.0
2009-04-14 13:30:00,1.49075,1.49105,1.49,1.491,5192999998.0
2009-04-14 13:45:00,1.49095,1.49305,1.4905,1.49095,5212100005.0
2009-04-14 14:00:00,1.49095,1.49115,1.4886,1.48895,3086199998.0
2009-04-14 14:15:00,1.4889,1.4912,1.48705,1.4912,5109100001.0
2009-04-14 14:30:00,1.4912,1.4913,1.4858,1.4866,5767299998.0
2009-04-14 14:45:00,1.4865,1.4887,1.48595,1.48675,5161499998.0
2009-04-14 15:00:00,1.4866,1.48775,1.48615,1.4868,2566700000.0
2009-04-14 15:15:00,1.48685,1.48965,1.4862,1.48865,8114999997.0
2009-04-14 15:30:00,1.4886,1.48895,1.4875,1.48775,6421700001.0
2009-04-14 15:45:00,1.4878,1.48935,1.4872,1.48815,6223900025.0
2009-04-14 16:00:00,1.4881,1.48825,1.487,1.4878,4773200007.0
2009-04-14 16:15:00,1.4878,1.48875,1.4866,1.4871,2980099999.0
2009-04-14 16:30:00,1.4871,1.4872,1.4843,1.48575,4583900004.0
2009-04-14 16:45:00,1.48575,1.4899,1.48555,1.4895,7504500003.0
2009-04-14 17:00:00,1.4895,1.4918,1.48905,1.4905,7184799996.0
2009-04-14 17:15:00,1.49045,1.49085,1.4886,1.4891,4703899999.0
2009-04-14 17:30:00,1.4891,1.4903,1.48855,1.4898,3664300001.0
2009-04-14 17:45:00,1.48985,1.4909,1.48915,1.49035,4040100003.0
2009-04-14 18:00:00,1.49035,1.492,1.4898,1.4898,3798600001.0
2009-04-14 18:15:00,1.4899,1.4925,1.48955,1.49195,4052399997.0
2009-04-14 18:30:00,1.49195,1.49295,1.49145,1.49225,2696200006.0
2009-04-14 18:45:00,1.49225,1.49235,1.4902,1.49095,3056500001.0
2009-04-14 19:00:00,1.49095,1.4913,1.4876,1.48945,1969200000.0
2009-04-14 19:15:00,1.48945,1.49085,1.48925,1.4905,1762300001.0
2009-04-14 19:30:00,1.4904,1.49205,1.4904,1.49105,1908200003.0
2009-04-14 19:45:00,1.49115,1.4925,1.49035,1.49215,2296099999.0
2009-04-14 20:00:00,1.4919,1.4923,1.491,1.49175,1501600000.0
2009-04-14 20:15:00,1.49175,1.49175,1.49085,1.49155,1395400000.0
2009-04-14 20:30:00,1.49155,1.4921,1.49115,1.4921,1231000000.0
2009-04-14 20:45:00,1.4921,1.4929,1.49155,1.4929,1774000001.0
2009-04-14 21:00:00,1.49295,1.4944,1.49265,1.494,2063500001.0
2009-04-14 21:15:00,1.494,1.49425,1.4932,1.49365,1817800000.0
2009-04-14 21:30:00,1.4937,1.49405,1.4914,1.4916,1491700000.0
2009-04-14 21:45:00,1.4916,1.49225,1.49115,1.4914,1409700000.0
2009-04-14 22:00:00,1.4915,1.4915,1.48955,1.49005,1561899999.0
2009-04-14 22:15:00,1.49025,1.49055,1.48865,1.48975,1478099999.0
2009-04-14 22:30:00,1.4898,1.48985,1.4894,1.48975,499700000.0
2009-04-14 22:45:00,1.4898,1.4898,1.4884,1.48935,999000000.0
2009-04-14 23:00:00,1.48935,1.48945,1.48865,1.4889,310000000.0
2009-04-14 23:15:00,1.4889,1.48935,1.48775,1.48905,545099999.0
2009-04-14 23:30:00,1.48895,1.4899,1.48786,1.4895,792000000.0
2009-04-14 23:45:00,1.48925,1.48975,1.4886,1.48935,370600000.0
2009-04-15 00:00:00,1.48935,1.49055,1.48845,1.49005,302000000.0
2009-04-15 00:15:00,1.49005,1.4904,1.48955,1.4899,470300000.0
2009-04-15 00:30:00,1.48995,1.4909,1.48985,1.49035,284200000.0
2009-04-15 00:45:00,1.49012,1.49115,1.4895,1.491,505400000.0
2009-04-15 01:00:00,1.491,1.49185,1.49015,1.4904,751800000.0
2009-04-15 01:15:00,1.4904,1.4908,1.48975,1.4905,321400000.0
2009-04-15 01:30:00,1.4904,1.49125,1.48985,1.49085,357900000.0
2009-04-15 01:45:00,1.49085,1.4912,1.49035,1.49035,238800000.0
2009-04-15 02:00:00,1.4905,1.4914,1.4902,1.49055,960700000.0
2009-04-15 02:15:00,1.4905,1.4906,1.48795,1.4889,793100001.0
2009-04-15 02:30:00,1.48895,1.489,1.48705,1.48705,898399999.0
2009-04-15 02:45:00,1.487,1.4884,1.48695,1.48765,624400000.0
2009-04-15 03:00:00,1.4878,1.49215,1.4876,1.492,5943000007.0
2009-04-15 03:15:00,1.4918,1.492,1.4874,1.48935,1427900000.0
2009-04-15 03:30:00,1.48925,1.4899,1.48735,1.48855,961200000.0
2009-04-15 03:45:00,1.48855,1.48945,1.4849,1.4889,2965200000.0
2009-04-15 04:00:00,1.48885,1.4903,1.48835,1.4893,1437100000.0
2009-04-15 04:15:00,1.48925,1.4896,1.4882,1.4887,705000000.0
2009-04-15 04:30:00,1.4885,1.4889,1.4868,1.48695,1087200000.0
2009-04-15 04:45:00,1.4868,1.4878,1.48645,1.48745,894099999.0
2009-04-15 05:00:00,1.48745,1.48795,1.48687,1.48795,554400000.0
2009-04-15 05:15:00,1.488,1.488,1.48705,1.4876,506600000.0
2009-04-15 05:30:00,1.4876,1.48785,1.48705,1.48705,399200000.0
2009-04-15 05:45:00,1.48715,1.4875,1.4863,1.4873,438000000.0
2009-04-15 06:00:00,1.4873,1.48775,1.48695,1.4876,347900000.0
2009-04-15 06:15:00,1.4876,1.4876,1.4862,1.4868,737700000.0
2009-04-15 06:30:00,1.4868,1.48785,1.48585,1.4871,784000001.0
2009-04-15 06:45:00,1.4871,1.488,1.4865,1.4874,697600000.0
2009-04-15 07:00:00,1.4874,1.4885,1.4873,1.48775,518600000.0
2009-04-15 07:15:00,1.48775,1.4887,1.48765,1.4886,475500001.0
2009-04-15 07:30:00,1.4887,1.4895,1.48775,1.4879,721000000.0
2009-04-15 07:45:00,1.4879,1.48825,1.4874,1.48795,693000000.0
2009-04-15 08:00:00,1.48795,1.48795,1.48625,1.48685,1546400000.0
2009-04-15 08:15:00,1.48675,1.48675,1.4849,1.485,3394099996.0
2009-04-15 08:30:00,1.485,1.48575,1.4841,1.4844,3874400001.0
2009-04-15 08:45:00,1.4844,1.4861,1.4831,1.48525,3658400000.0
2009-04-15 09:00:00,1.48515,1.48595,1.4832,1.4841,3107700002.0
2009-04-15 09:15:00,1.4841,1.48655,1.48395,1.4846,4184899998.0
2009-04-15 09:30:00,1.4846,1.485,1.48215,1.4841,4387799995.0
2009-04-15 09:45:00,1.4841,1.4876,1.484,1.48695,3751500000.0
2009-04-15 10:00:00,1.487,1.4906,1.48655,1.4901,5402000001.0
2009-04-15 10:15:00,1.4901,1.4909,1.489,1.48925,4979300000.0
2009-04-15 10:30:00,1.4893,1.4934,1.4886,1.4933,5938700003.0
2009-04-15 10:45:00,1.49325,1.4946,1.4913,1.4941,6742900001.0
2009-04-15 11:00:00,1.49405,1.49725,1.4936,1.4945,7315700002.0
2009-04-15 11:15:00,1.49445,1.49485,1.4917,1.4927,2720400000.0
2009-04-15 11:30:00,1.49285,1.4935,1.4904,1.49145,2486200002.0
2009-04-15 11:45:00,1.49145,1.4939,1.49085,1.49285,2451600000.0
2009-04-15 12:00:00,1.4926,1.4964,1.49195,1.4957,3898799994.0
2009-04-15 12:15:00,1.4957,1.5018,1.4952,1.5018,7999700001.0
2009-04-15 12:30:00,1.5018,1.5037,1.5011,1.5012,8599799990.0
2009-04-15 12:45:00,1.5011,1.502,1.49955,1.50145,9074699998.0
2009-04-15 13:00:00,1.5014,1.50145,1.4985,1.4996,7469200000.0
2009-04-15 13:15:00,1.49965,1.50005,1.4984,1.49935,8645299989.0
2009-04-15 13:30:00,1.49935,1.4998,1.49555,1.4967,8781100002.0
2009-04-15 13:45:00,1.4967,1.4979,1.4933,1.495,7576200000.0
2009-04-15 14:00:00,1.49495,1.496,1.4926,1.4934,8456900004.0
2009-04-15 14:15:00,1.49335,1.4943,1.4924,1.4933,5531200006.0
2009-04-15 14:30:00,1.49315,1.4938,1.49245,1.4937,5428899996.0
2009-04-15 14:45:00,1.4937,1.49505,1.4934,1.4949,6864399999.0
2009-04-15 15:00:00,1.495,1.49635,1.49465,1.49615,6574899992.0
2009-04-15 15:15:00,1.49615,1.49625,1.49295,1.493,7962799997.0
2009-04-15 15:30:00,1.493,1.49455,1.4926,1.4942,6990599998.0
2009-04-15 15:45:00,1.4942,1.4956,1.4941,1.4955,7251800011.0
2009-04-15 16:00:00,1.4955,1.4982,1.49535,1.4977,8644000000.0
2009-04-15 16:15:00,1.4977,1.49905,1.4977,1.49845,7623200002.0
2009-04-15 16:30:00,1.49835,1.49865,1.49705,1.49845,5241199990.0
2009-04-15 16:45:00,1.49845,1.499,1.49625,1.4982,7026399992.0
2009-04-15 17:00:00,1.49815,1.4982,1.4963,1.4975,4835500000.0
2009-04-15 17:15:00,1.49755,1.49935,1.49675,1.499,7894413961.0
2009-04-15 17:30:00,1.499,1.4992,1.49785,1.4986,7235300004.0
2009-04-15 17:45:00,1.4987,1.49915,1.49785,1.499,4402300005.0
2009-04-15 18:00:00,1.499,1.4998,1.49845,1.49865,5456100001.0
2009-04-15 18:15:00,1.4987,1.50095,1.4985,1.4999,6884799998.0
2009-04-15 18:30:00,1.4999,1.5006,1.49915,1.49975,4303999997.0
2009-04-15 18:45:00,1.49975,1.5021,1.49965,1.50115,4716199999.0
2009-04-15 19:00:00,1.50125,1.5018,1.49905,1.49955,6639499962.0
2009-04-15 19:15:00,1.4996,1.50025,1.49725,1.4978,5354399986.0
2009-04-15 19:30:00,1.4978,1.4991,1.49695,1.4982,3253199993.0
2009-04-15 19:45:00,1.4982,1.49835,1.49575,1.4976,5545099993.0
2009-04-15 20:00:00,1.4976,1.4984,1.4965,1.4978,3818599995.0
2009-04-15 20:15:00,1.4978,1.4982,1.4965,1.4966,3768199999.0
2009-04-15 20:30:00,1.4966,1.4971,1.49635,1.4965,4768899996.0
2009-04-15 20:45:00,1.4965,1.4969,1.49495,1.4959,4530699993.0
2009-04-15 21:00:00,1.4959,1.497,1.49555,1.4968,3681700003.0
2009-04-15 21:15:00,1.4969,1.4984,1.4962,1.4969,2459999999.0
2009-04-15 21:30:00,1.4971,1.49825,1.49635,1.49745,3326300001.0
2009-04-15 21:45:00,1.49745,1.4991,1.49725,1.4991,2664099999.0
2009-04-15 22:00:00,1.499,1.4998,1.49845,1.4998,1910400003.0
2009-04-15 22:15:00,1.4998,1.49995,1.49923,1.49945,1362200000.0
2009-04-15 22:30:00,1.49945,1.50035,1.499,1.50005,1256700000.0
2009-04-15 22:45:00,1.5,1.50005,1.49915,1.4996,1260500003.0
2009-04-15 23:00:00,1.4996,1.501,1.4991,1.4998,720600000.0
2009-04-15 23:15:00,1.4998,1.50035,1.49918,1.50015,1069000000.0
2009-04-15 23:30:00,1.50005,1.5001,1.49755,1.49805,785400000.0
2009-04-15 23:45:00,1.49805,1.4988,1.49755,1.49855,1906999998.0
2009-04-16 00:00:00,1.4984,1.4988,1.49795,1.49855,963599999.0
2009-04-16 00:15:00,1.49855,1.49925,1.4985,1.49905,676000000.0
2009-04-16 00:30:00,1.49925,1.49945,1.49859,1.4992,686599999.0
2009-04-16 00:45:00,1.4992,1.49975,1.49913,1.4996,1656000004.0
2009-04-16 01:00:00,1.4996,1.4999,1.49745,1.49785,1606600000.0
2009-04-16 01:15:00,1.49785,1.49835,1.49754,1.4982,1270600010.0
2009-04-16 01:30:00,1.4982,1.4988,1.49785,1.4988,1123000002.0
2009-04-16 01:45:00,1.49885,1.4997,1.49823,1.4996,1161000000.0
2009-04-16 02:00:00,1.4996,1.5021,1.49955,1.5017,2346799999.0
2009-04-16 02:15:00,1.50165,1.50535,1.5015,1.50305,4545800002.0
2009-04-16 02:30:00,1.50325,1.5041,1.50275,1.5035,2332100001.0
2009-04-16 02:45:00,1.50335,1.50665,1.50335,1.5061,2784400000.0
2009-04-16 03:00:00,1.50605,1.5061,1.505,1.50515,2855299998.0
2009-04-16 03:15:00,1.50515,1.50545,1.50405,1.50465,2276399996.0
2009-04-16 03:30:00,1.50465,1.50615,1.504,1.50425,1491000000.0
2009-04-16 03:45:00,1.5041,1.5048,1.5034,1.5036,2198799998.0
2009-04-16 04:00:00,1.5036,1.5036,1.50015,1.50235,2734199999.0
2009-04-16 04:15:00,1.50235,1.5028,1.499,1.5004,2498299999.0
2009-04-16 04:30:00,1.5004,1.5015,1.49685,1.4982,2466999998.0
2009-04-16 04:45:00,1.4982,1.50005,1.49715,1.4995,2562599997.0
2009-04-16 05:00:00,1.4995,1.5003,1.4984,1.4992,1349300000.0
2009-04-16 05:15:00,1.49905,1.5003,1.499,1.5003,760599999.0
2009-04-16 05:30:00,1.50035,1.50145,1.5003,1.50065,1793399999.0
2009-04-16 05:45:00,1.50065,1.50155,1.499,1.5012,1930200000.0
2009-04-16 06:00:00,1.5014,1.50315,1.49945,1.5005,2579899998.0
2009-04-16 06:15:00,1.5005,1.5013,1.50015,1.50075,974000000.0
2009-04-16 06:30:00,1.50075,1.50085,1.49805,1.499,2203699999.0
2009-04-16 06:45:00,1.499,1.4991,1.49805,1.4986,1519600003.0
2009-04-16 07:00:00,1.4986,1.5001,1.49835,1.4995,1732600000.0
2009-04-16 07:15:00,1.4995,1.4995,1.4974,1.4985,1480799999.0
2009-04-16 07:30:00,1.49855,1.49855,1.4964,1.4969,3050799997.0
2009-04-16 07:45:00,1.4969,1.4993,1.4969,1.4973,2439200001.0
2009-04-16 08:00:00,1.49735,1.50105,1.49735,1.501,2955000000.0
2009-04-16 08:15:00,1.501,1.5013,1.49955,1.50065,2636899999.0
2009-04-16 08:30:00,1.5008,1.5013,1.49805,1.4981,4438000001.0
2009-04-16 08:45:00,1.4982,1.49825,1.49515,1.496,7123700000.0
2009-04-16 09:00:00,1.49575,1.49615,1.49315,1.4943,8506000005.0
2009-04-16 09:15:00,1.4943,1.49585,1.49335,1.4956,9259900012.0
2009-04-16 09:30:00,1.4954,1.49695,1.49515,1.4961,5263099997.0
2009-04-16 09:45:00,1.496,1.4965,1.49425,1.4951,7164299993.0
2009-04-16 10:00:00,1.4951,1.4962,1.49405,1.49595,6630199998.0
2009-04-16 10:15:00,1.49595,1.4973,1.4955,1.49715,6424599998.0
2009-04-16 10:30:00,1.49715,1.49735,1.49345,1.49445,5169999998.0
2009-04-16 10:45:00,1.49445,1.49575,1.49355,1.4943,4758300000.0
2009-04-16 11:00:00,1.49455,1.4949,1.49145,1.49215,6823700001.0
2009-04-16 11:15:00,1.49215,1.4923,1.49,1.49005,6942899991.0
2009-04-16 11:30:00,1.49005,1.4901,1.48695,1.48755,8808099988.0
2009-04-16 11:45:00,1.48755,1.4899,1.48695,1.4878,10288299986.0
2009-04-16 12:00:00,1.48785,1.4901,1.48755,1.4891,7062799993.0
2009-04-16 12:15:00,1.48915,1.49295,1.48915,1.4927,6940699998.0
2009-04-16 12:30:00,1.4927,1.493,1.48775,1.48795,7490099999.0
2009-04-16 12:45:00,1.488,1.4885,1.48435,1.48435,8508299994.0
2009-04-16 13:00:00,1.48435,1.48605,1.48385,1.486,7378399999.0
2009-04-16 13:15:00,1.486,1.4876,1.4851,1.48715,7068800000.0
2009-04-16 13:30:00,1.4871,1.4898,1.48675,1.48805,7311000005.0
2009-04-16 13:45:00,1.48805,1.4898,1.48805,1.48915,7168599995.0
2009-04-16 14:00:00,1.48915,1.4907,1.4887,1.4897,6903999996.0
2009-04-16 14:15:00,1.4898,1.4922,1.48925,1.4913,6278499998.0
2009-04-16 14:30:00,1.4913,1.4922,1.4894,1.4909,8757399995.0
2009-04-16 14:45:00,1.4909,1.49355,1.4906,1.49355,5759999999.0
2009-04-16 15:00:00,1.49355,1.49455,1.4924,1.49245,8700099990.0
2009-04-16 15:15:00,1.4924,1.4925,1.49055,1.4913,6488100001.0
2009-04-16 15:30:00,1.4913,1.49175,1.48845,1.48865,6645299999.0
2009-04-16 15:45:00,1.48865,1.4913,1.48845,1.4907,8462000009.0
2009-04-16 16:00:00,1.49065,1.49285,1.4895,1.49095,8622799998.0
2009-04-16 16:15:00,1.49095,1.49185,1.4901,1.4909,7222699996.0
2009-04-16 16:30:00,1.4909,1.4918,1.48975,1.48975,6052199993.0
2009-04-16 16:45:00,1.48965,1.49125,1.48845,1.4911,5372700000.0
2009-04-16 17:00:00,1.4911,1.49175,1.48935,1.49045,7293000002.0
2009-04-16 17:15:00,1.49045,1.4907,1.489,1.48975,7358000004.0
2009-04-16 17:30:00,1.48975,1.49075,1.48905,1.4904,6967500000.0
2009-04-16 17:45:00,1.4904,1.491,1.49005,1.49055,4618699999.0
2009-04-16 18:00:00,1.49045,1.4919,1.49015,1.49155,5140099997.0
2009-04-16 18:15:00,1.4916,1.49285,1.4898,1.48995,6791699982.0
2009-04-16 18:30:00,1.4899,1.4912,1.48985,1.4908,3940800002.0
2009-04-16 18:45:00,1.4908,1.49265,1.4908,1.49185,2314200000.0
2009-04-16 19:00:00,1.4919,1.49235,1.49085,1.4912,2914100003.0
2009-04-16 19:15:00,1.4912,1.492,1.48985,1.48995,4627599996.0
2009-04-16 19:30:00,1.49,1.4901,1.4883,1.4887,5585599996.0
2009-04-16 19:45:00,1.4887,1.4895,1.487,1.4895,7070999997.0
2009-04-16 20:00:00,1.4895,1.4908,1.4895,1.49045,4124800000.0
2009-04-16 20:15:00,1.49045,1.4918,1.49015,1.4917,4801999999.0
2009-04-16 20:30:00,1.4917,1.4925,1.49165,1.4923,3353399998.0
2009-04-16 20:45:00,1.4924,1.4928,1.4918,1.49225,3866499999.0
2009-04-16 21:00:00,1.49225,1.4937,1.49115,1.4923,4184000001.0
2009-04-16 21:15:00,1.49235,1.49385,1.49225,1.493,2698799998.0
2009-04-16 21:30:00,1.49295,1.4935,1.4926,1.493,3034399996.0
2009-04-16 21:45:00,1.49295,1.49345,1.4921,1.4923,3650999996.0
2009-04-16 22:00:00,1.4924,1.49345,1.4921,1.4931,2164799998.0
2009-04-16 22:15:00,1.49305,1.4935,1.49285,1.4931,1561600004.0
2009-04-16 22:30:00,1.49315,1.49325,1.4926,1.4927,1211400000.0
2009-04-16 22:45:00,1.49265,1.4928,1.49225,1.4924,933000000.0
2009-04-16 23:00:00,1.49105,1.4935,1.491,1.493,516400000.0
2009-04-16 23:15:00,1.4931,1.4931,1.49174,1.492,646800000.0
2009-04-16 23:30:00,1.492,1.49405,1.49155,1.49185,1172399999.0
2009-04-16 23:45:00,1.4919,1.49285,1.49148,1.4917,1251199998.0
2009-04-17 00:00:00,1.4917,1.49205,1.4914,1.4918,701799999.0
2009-04-17 00:15:00,1.4917,1.492,1.49129,1.49129,1537600001.0
2009-04-17 00:30:00,1.49146,1.4922,1.49112,1.4917,1018800000.0
2009-04-17 00:45:00,1.49165,1.49235,1.49116,1.4917,932400002.0
2009-04-17 01:00:00,1.4917,1.4928,1.4917,1.4921,1494800006.0
2009-04-17 01:15:00,1.49215,1.4934,1.49172,1.49305,1379000001.0
2009-04-17 01:30:00,1.49285,1.49375,1.49224,1.49355,1209700002.0
2009-04-17 01:45:00,1.4936,1.494,1.49255,1.49255,2396000001.0
2009-04-17 02:00:00,1.49255,1.493,1.49105,1.49255,2329299994.0
2009-04-17 02:15:00,1.49255,1.4936,1.49215,1.4923,1686500007.0
2009-04-17 02:30:00,1.4922,1.4925,1.4902,1.49025,2134099998.0
2009-04-17 02:45:00,1.4902,1.491,1.4894,1.4903,3064400000.0
2009-04-17 03:00:00,1.4903,1.491,1.48815,1.4891,2040400000.0
2009-04-17 03:15:00,1.4891,1.4896,1.48805,1.4881,1953300001.0
2009-04-17 03:30:00,1.4881,1.49005,1.4881,1.48945,1599900000.0
2009-04-17 03:45:00,1.48945,1.49065,1.48945,1.48985,3274000004.0
2009-04-17 04:00:00,1.48985,1.4902,1.4892,1.4895,965500000.0
2009-04-17 04:15:00,1.4894,1.48945,1.4875,1.48865,3069300004.0
2009-04-17 04:30:00,1.48865,1.48915,1.4872,1.48805,2035200000.0
2009-04-17 04:45:00,1.488,1.4883,1.4874,1.48745,1642600003.0
2009-04-17 05:00:00,1.48735,1.4888,1.48711,1.4884,1329800001.0
2009-04-17 05:15:00,1.4885,1.4895,1.4872,1.4878,2383700003.0
2009-04-17 05:30:00,1.4878,1.4894,1.48765,1.489,2065300002.0
2009-04-17 05:45:00,1.489,1.48905,1.48825,1.4885,2077200000.0
2009-04-17 06:00:00,1.48845,1.4886,1.4867,1.487,2847200005.0
2009-04-17 06:15:00,1.48695,1.48705,1.48465,1.4855,4668700001.0
2009-04-17 06:30:00,1.4853,1.4863,1.48505,1.4859,1773200000.0
2009-04-17 06:45:00,1.48595,1.48655,1.4858,1.48625,1154400000.0
2009-04-17 07:00:00,1.48625,1.48825,1.48625,1.48675,2875100005.0
2009-04-17 07:15:00,1.48675,1.487,1.4862,1.4864,2429800001.0
2009-04-17 07:30:00,1.4864,1.4882,1.48585,1.48795,2805200003.0
2009-04-17 07:45:00,1.48795,1.4883,1.4847,1.48565,2476100004.0
2009-04-17 08:00:00,1.48565,1.4868,1.47865,1.4814,6212899992.0
2009-04-17 08:15:00,1.4814,1.48215,1.4799,1.4817,2835000000.0
2009-04-17 08:30:00,1.4816,1.483,1.481,1.48125,4077100002.0
2009-04-17 08:45:00,1.48125,1.48205,1.47965,1.48115,4668799999.0
2009-04-17 09:00:00,1.48105,1.4836,1.48105,1.4832,5374366884.0
2009-04-17 09:15:00,1.4832,1.48505,1.48275,1.4842,5866699993.0
2009-04-17 09:30:00,1.4842,1.48465,1.4828,1.4833,3426000002.0
2009-04-17 09:45:00,1.4833,1.4843,1.4821,1.4821,4035099998.0
2009-04-17 10:00:00,1.4821,1.48305,1.4809,1.4815,5739199992.0
2009-04-17 10:15:00,1.4816,1.4817,1.48005,1.4809,6704199996.0
2009-04-17 10:30:00,1.481,1.48165,1.48015,1.48145,6362700000.0
2009-04-17 10:45:00,1.48145,1.4825,1.48045,1.482,4990600003.0
2009-04-17 11:00:00,1.482,1.4821,1.4789,1.47905,5970699999.0
2009-04-17 11:15:00,1.479,1.4795,1.47655,1.4768,6140593646.0
2009-04-17 11:30:00,1.4769,1.47735,1.4755,1.47585,6037499986.0
2009-04-17 11:45:00,1.47585,1.4787,1.47575,1.47855,3743700001.0
2009-04-17 12:00:00,1.47855,1.4792,1.47745,1.4788,5161200005.0
2009-04-17 12:15:00,1.4788,1.48155,1.47865,1.4808,6001599999.0
2009-04-17 12:30:00,1.4807,1.48185,1.4786,1.4789,7704199999.0
2009-04-17 12:45:00,1.4789,1.48005,1.47875,1.4797,5137699990.0
2009-04-17 13:00:00,1.4797,1.47995,1.47875,1.47905,6489900000.0
2009-04-17 13:15:00,1.479,1.4798,1.4767,1.47785,5230899998.0
2009-04-17 13:30:00,1.47785,1.4785,1.4766,1.4784,5511800001.0
2009-04-17 13:45:00,1.47845,1.47935,1.47775,1.47875,3727999999.0
2009-04-17 14:00:00,1.47875,1.47935,1.47785,1.4792,6057999992.0
2009-04-17 14:15:00,1.4792,1.48315,1.4792,1.4829,6151800000.0
2009-04-17 14:30:00,1.4829,1.484,1.48005,1.484,8662000002.0
2009-04-17 14:45:00,1.48395,1.48455,1.48205,1.48255,7401199998.0
2009-04-17 15:00:00,1.48255,1.4837,1.47995,1.481,7971100007.0
2009-04-17 15:15:00,1.481,1.4832,1.48075,1.4818,6592199993.0
2009-04-17 15:30:00,1.4818,1.4824,1.48075,1.4823,7253000005.0
2009-04-17 15:45:00,1.48235,1.4849,1.4815,1.48405,8170900002.0
2009-04-17 16:00:00,1.4841,1.4852,1.4822,1.4822,8502000003.0
2009-04-17 16:15:00,1.4822,1.4827,1.48095,1.48175,7618799999.0
2009-04-17 16:30:00,1.48185,1.48195,1.4805,1.4805,5931099995.0
2009-04-17 16:45:00,1.4806,1.4814,1.4797,1.48045,5972000000.0
2009-04-17 17:00:00,1.4805,1.4818,1.47985,1.48005,7436600001.0
2009-04-17 17:15:00,1.48,1.4808,1.47815,1.48015,7431699997.0
2009-04-17 17:30:00,1.48025,1.48075,1.47835,1.47895,7825099997.0
2009-04-17 17:45:00,1.479,1.479,1.47755,1.47755,6139800000.0
2009-04-17 18:00:00,1.4775,1.47835,1.47745,1.47795,5363199987.0
2009-04-17 18:15:00,1.47795,1.478,1.47755,1.4778,2429200001.0
2009-04-17 18:30:00,1.4778,1.47785,1.47615,1.477,4410899999.0
2009-04-17 18:45:00,1.477,1.478,1.4762,1.4778,4023799999.0
2009-04-17 19:00:00,1.47765,1.4779,1.4772,1.4779,3372799994.0
2009-04-17 19:15:00,1.4779,1.4785,1.4775,1.4784,4149200001.0
2009-04-17 19:30:00,1.4784,1.4796,1.47785,1.4793,4479999999.0
2009-04-17 19:45:00,1.4793,1.48045,1.4791,1.4802,2981899984.0
2009-04-17 20:00:00,1.4802,1.4802,1.4788,1.479,3378799989.0
2009-04-17 20:15:00,1.479,1.47945,1.4788,1.47915,4527299997.0
2009-04-17 20:30:00,1.4791,1.48,1.47905,1.47925,2318600000.0
2009-04-17 20:45:00,1.47925,1.48035,1.4786,1.4792,4616499994.0
2009-04-17 21:00:00,1.4792,1.4792,1.47825,1.47905,2791399981.0
2009-04-17 21:15:00,1.47905,1.4802,1.47905,1.47945,2572799999.0
2009-04-17 21:30:00,1.4795,1.4795,1.47865,1.47905,984600000.0
2009-04-17 21:45:00,1.4791,1.4791,1.47755,1.47835,1790699999.0
2009-04-17 22:00:00,1.4783,1.479,1.4779,1.4781,1210800000.0
2009-04-17 22:15:00,1.4781,1.4785,1.4776,1.4785,1096400000.0
2009-04-17 22:30:00,1.4786,1.4804,1.4786,1.4794,1158200000.0
2009-04-17 22:45:00,1.4794,1.48045,1.4794,1.47945,385200000.0
2009-04-20 00:00:00,1.47806,1.47896,1.47781,1.47861,3643200000.0
2009-04-20 00:15:00,1.47871,1.47913,1.47861,1.47861,993600000.0
2009-04-20 00:30:00,1.47836,1.47921,1.47836,1.47921,2318400000.0
2009-04-20 00:45:00,1.47991,1.48135,1.47941,1.48051,2980800000.0
2009-04-20 01:00:00,1.48036,1.48111,1.47901,1.47971,3974400000.0
2009-04-20 01:15:00,1.47976,1.47981,1.47861,1.47861,4305600000.0
2009-04-20 01:30:00,1.47856,1.47921,1.47841,1.479,2649600000.0
2009-04-20 01:45:00,1.47897,1.47921,1.47696,1.47696,4968000000.0
2009-04-20 02:00:00,1.47685,1.4775,1.4766,1.4773,1128200000.0
2009-04-20 02:15:00,1.47725,1.4778,1.47595,1.47625,1559200001.0
2009-04-20 02:30:00,1.47625,1.47725,1.4739,1.47455,2301400002.0
2009-04-20 02:45:00,1.47455,1.475,1.47295,1.4732,2624200000.0
2009-04-20 03:00:00,1.4732,1.4741,1.473,1.4735,1804900000.0
2009-04-20 03:15:00,1.47345,1.4737,1.4722,1.4724,1983600000.0
2009-04-20 03:30:00,1.4724,1.4724,1.47045,1.47055,2670000001.0
2009-04-20 03:45:00,1.47055,1.4729,1.47055,1.4727,979999999.0
2009-04-20 04:00:00,1.4728,1.47375,1.47085,1.47105,1664399996.0
2009-04-20 04:15:00,1.47125,1.47215,1.47115,1.472,1016800000.0
2009-04-20 04:30:00,1.47135,1.47315,1.47135,1.47235,1268800000.0
2009-04-20 04:45:00,1.47235,1.4733,1.4718,1.4733,1537799997.0
2009-04-20 05:00:00,1.4733,1.47395,1.47235,1.4735,1157299999.0
2009-04-20 05:15:00,1.4736,1.47415,1.4732,1.4736,934000001.0
2009-04-20 05:30:00,1.47365,1.4749,1.47365,1.47405,1183300001.0
2009-04-20 05:45:00,1.474,1.4742,1.4727,1.4731,1508800000.0
2009-04-20 06:00:00,1.4731,1.47455,1.4731,1.47405,1195400000.0
2009-04-20 06:15:00,1.474,1.475,1.474,1.475,854300000.0
2009-04-20 06:30:00,1.47495,1.475,1.4742,1.4747,705599998.0
2009-04-20 06:45:00,1.47457,1.47505,1.4737,1.4749,1591100000.0
2009-04-20 07:00:00,1.47495,1.47565,1.47365,1.4737,1704100000.0
2009-04-20 07:15:00,1.47365,1.47395,1.4724,1.47345,1176200000.0
2009-04-20 07:30:00,1.47345,1.47395,1.47285,1.4735,1070800000.0
2009-04-20 07:45:00,1.4735,1.4735,1.47275,1.47315,1725800000.0
2009-04-20 08:00:00,1.47315,1.47315,1.46965,1.4706,3141100000.0
2009-04-20 08:15:00,1.47055,1.4717,1.4699,1.46995,2717399994.0
2009-04-20 08:30:00,1.46995,1.47025,1.4676,1.46915,4317599998.0
2009-04-20 08:45:00,1.4692,1.47065,1.46795,1.4686,4002799996.0
2009-04-20 09:00:00,1.4686,1.4687,1.46435,1.46515,6930899997.0
2009-04-20 09:15:00,1.46525,1.4672,1.4652,1.46525,6495099998.0
2009-04-20 09:30:00,1.46525,1.46635,1.4644,1.46575,6478800003.0
2009-04-20 09:45:00,1.46575,1.46575,1.46145,1.4622,6288100005.0
2009-04-20 10:00:00,1.4622,1.4635,1.46185,1.46245,5479899998.0
2009-04-20 10:15:00,1.46245,1.4626,1.45995,1.4608,7655099995.0
2009-04-20 10:30:00,1.4608,1.4617,1.46025,1.4607,6905400003.0
2009-04-20 10:45:00,1.4607,1.4607,1.45575,1.45645,8119500002.0
2009-04-20 11:00:00,1.45645,1.45895,1.45645,1.4583,8220599994.0
2009-04-20 11:15:00,1.45845,1.4587,1.45565,1.4562,5837000002.0
2009-04-20 11:30:00,1.4562,1.45725,1.4547,1.45505,5438200000.0
2009-04-20 11:45:00,1.455,1.45575,1.45365,1.45365,7695631930.0
2009-04-20 12:00:00,1.45365,1.45655,1.45365,1.4563,7104699990.0
2009-04-20 12:15:00,1.4563,1.4584,1.45605,1.45785,6180199992.0
2009-04-20 12:30:00,1.45785,1.45825,1.45485,1.45615,5292799993.0
2009-04-20 12:45:00,1.4561,1.4582,1.45505,1.4574,5726699998.0
2009-04-20 13:00:00,1.4574,1.4582,1.45635,1.45685,5516699996.0
2009-04-20 13:15:00,1.4569,1.45725,1.456,1.4564,6618899980.0
2009-04-20 13:30:00,1.4564,1.4574,1.45505,1.45605,7131400001.0
2009-04-20 13:45:00,1.45605,1.4578,1.45595,1.45635,5341999999.0
2009-04-20 14:00:00,1.4563,1.4583,1.45545,1.45715,6184099997.0
2009-04-20 14:15:00,1.45715,1.45745,1.45445,1.4562,7418399999.0
2009-04-20 14:30:00,1.4562,1.4576,1.45555,1.45565,7135899999.0
2009-04-20 14:45:00,1.4557,1.45755,1.4551,1.4568,9095800003.0
2009-04-20 15:00:00,1.4568,1.45685,1.45535,1.45675,6282900006.0
2009-04-20 15:15:00,1.4567,1.4586,1.45595,1.4583,6829699996.0
2009-04-20 15:30:00,1.4583,1.459,1.4568,1.4578,8180099993.0
2009-04-20 15:45:00,1.45775,1.4578,1.45415,1.4555,9993999999.0
2009-04-20 16:00:00,1.4555,1.4555,1.45035,1.45085,8121099998.0
2009-04-20 16:15:00,1.45075,1.4519,1.44995,1.45145,6182599998.0
2009-04-20 16:30:00,1.4515,1.4536,1.4507,1.4525,8628600002.0
2009-04-20 16:45:00,1.4526,1.4538,1.4519,1.4538,7514400000.0
2009-04-20 17:00:00,1.4539,1.455,1.45235,1.45495,8031700007.0
2009-04-20 17:15:00,1.45495,1.45495,1.453,1.4535,6651600006.0
2009-04-20 17:30:00,1.4535,1.4537,1.45135,1.4514,7844099995.0
2009-04-20 17:45:00,1.45135,1.4536,1.45125,1.4529,6523199999.0
2009-04-20 18:00:00,1.4529,1.45475,1.4522,1.4546,6016899994.0
2009-04-20 18:15:00,1.4546,1.4552,1.45305,1.45365,5905099994.0
2009-04-20 18:30:00,1.45365,1.4559,1.45345,1.4545,5127399995.0
2009-04-20 18:45:00,1.4545,1.4557,1.45445,1.4548,3209599997.0
2009-04-20 19:00:00,1.4548,1.4552,1.45325,1.45325,3003399997.0
2009-04-20 19:15:00,1.45325,1.4539,1.45145,1.45315,3645799997.0
2009-04-20 19:30:00,1.4531,1.45375,1.4527,1.45325,2689599998.0
2009-04-20 19:45:00,1.4533,1.45505,1.45325,1.4537,3189899996.0
2009-04-20 20:00:00,1.4538,1.4546,1.45335,1.45445,2853000000.0
2009-04-20 20:15:00,1.45445,1.4549,1.4541,1.4548,3960599999.0
2009-04-20 20:30:00,1.4548,1.4558,1.4533,1.4537,3443399994.0
2009-04-20 20:45:00,1.4537,1.4545,1.4536,1.4545,1785200003.0
2009-04-20 21:00:00,1.45445,1.4546,1.45365,1.4543,2272599996.0
2009-04-20 21:15:00,1.4543,1.4554,1.454,1.4546,2981299999.0
2009-04-20 21:30:00,1.45455,1.45565,1.4542,1.4543,2181700000.0
2009-04-20 21:45:00,1.4543,1.45505,1.45335,1.45365,3730899997.0
2009-04-20 22:00:00,1.4537,1.454,1.45335,1.4537,1330600000.0
2009-04-20 22:15:00,1.4537,1.45375,1.45318,1.45365,685600000.0
2009-04-20 22:30:00,1.4537,1.45375,1.45315,1.45325,1466799999.0
2009-04-20 22:45:00,1.45325,1.45405,1.45315,1.4537,1940599993.0
2009-04-20 23:00:00,1.45355,1.45375,1.4525,1.45255,683400000.0
2009-04-20 23:15:00,1.45245,1.4527,1.45155,1.4522,1097200000.0
2009-04-20 23:30:00,1.45225,1.4531,1.452,1.4531,332800000.0
2009-04-20 23:45:00,1.45284,1.454,1.45248,1.45375,675700000.0
2009-04-21 00:00:00,1.4537,1.4546,1.4533,1.4539,933600000.0
2009-04-21 00:15:00,1.45405,1.45475,1.45358,1.4543,727100000.0
2009-04-21 00:30:00,1.45425,1.45435,1.45306,1.4534,2092600002.0
2009-04-21 00:45:00,1.4534,1.45425,1.4532,1.4536,759200000.0
2009-04-21 01:00:00,1.4536,1.45505,1.4534,1.4543,939600000.0
2009-04-21 01:15:00,1.45435,1.4547,1.4534,1.45385,1213200000.0
2009-04-21 01:30:00,1.45375,1.4543,1.45326,1.4536,598400001.0
2009-04-21 01:45:00,1.4536,1.4536,1.44675,1.4481,3351499997.0
2009-04-21 02:00:00,1.4481,1.4508,1.44755,1.44905,2507099999.0
2009-04-21 02:15:00,1.4491,1.44975,1.44815,1.4494,1768700000.0
2009-04-21 02:30:00,1.4496,1.4515,1.44895,1.45115,1315999999.0
2009-04-21 02:45:00,1.451,1.4523,1.4506,1.4511,2857100000.0
2009-04-21 03:00:00,1.4511,1.45575,1.4505,1.4545,3566900002.0
2009-04-21 03:15:00,1.45475,1.4548,1.45155,1.45245,2375299991.0
2009-04-21 03:30:00,1.4524,1.4524,1.4508,1.45125,1753600002.0
2009-04-21 03:45:00,1.45125,1.4521,1.4505,1.45175,1972800000.0
2009-04-21 04:00:00,1.4517,1.4517,1.45035,1.45045,1505900000.0
2009-04-21 04:15:00,1.45045,1.4518,1.45045,1.4515,887000000.0
2009-04-21 04:30:00,1.4515,1.4537,1.45135,1.4528,1684900002.0
2009-04-21 04:45:00,1.4528,1.45355,1.45255,1.45305,1019800000.0
2009-04-21 05:00:00,1.45305,1.45355,1.45165,1.4531,1085600000.0
2009-04-21 05:15:00,1.45305,1.45415,1.45305,1.4537,822600000.0
2009-04-21 05:30:00,1.4538,1.45505,1.45294,1.454,1109800000.0
2009-04-21 05:45:00,1.454,1.4545,1.45322,1.4542,856800000.0
2009-04-21 06:00:00,1.45415,1.45445,1.45365,1.454,651000001.0
2009-04-21 06:15:00,1.454,1.45405,1.45322,1.45365,966400000.0
2009-04-21 06:30:00,1.45365,1.45735,1.45355,1.4566,2147500000.0
2009-04-21 06:45:00,1.4566,1.45715,1.45565,1.4567,1533200002.0
2009-04-21 07:00:00,1.4566,1.4576,1.45625,1.45635,1622700003.0
2009-04-21 07:15:00,1.45635,1.45645,1.4548,1.4551,1079799999.0
2009-04-21 07:30:00,1.4551,1.4568,1.4548,1.4562,2472200001.0
2009-04-21 07:45:00,1.45575,1.4572,1.4551,1.45695,1646199999.0
2009-04-21 08:00:00,1.45695,1.4571,1.45325,1.454,2978999998.0
2009-04-21 08:15:00,1.454,1.4561,1.45305,1.45415,2961500000.0
2009-04-21 08:30:00,1.4542,1.4543,1.45095,1.4521,4600900003.0
2009-04-21 08:45:00,1.4522,1.4523,1.44765,1.44765,5940300002.0
2009-04-21 09:00:00,1.44765,1.45185,1.44765,1.45125,7734500000.0
2009-04-21 09:15:00,1.45115,1.45195,1.44945,1.45165,5587700000.0
2009-04-21 09:30:00,1.4517,1.455,1.45155,1.4545,6418300013.0
2009-04-21 09:45:00,1.4545,1.4569,1.45435,1.4544,6567799994.0
2009-04-21 10:00:00,1.45435,1.4553,1.4542,1.4549,5697299998.0
2009-04-21 10:15:00,1.45485,1.4569,1.4542,1.4554,6001800000.0
2009-04-21 10:30:00,1.4547,1.4585,1.4545,1.4572,6873200004.0
2009-04-21 10:45:00,1.45725,1.4579,1.4543,1.45685,6753299995.0
2009-04-21 11:00:00,1.45695,1.46075,1.4566,1.4576,7037500000.0
2009-04-21 11:15:00,1.4576,1.4595,1.45725,1.4581,6634699998.0
2009-04-21 11:30:00,1.4583,1.46015,1.4568,1.4573,5593999998.0
2009-04-21 11:45:00,1.4573,1.45795,1.45615,1.4562,5225599996.0
2009-04-21 12:00:00,1.4562,1.4583,1.4561,1.4576,5791099997.0
2009-04-21 12:15:00,1.45765,1.4579,1.4566,1.4569,5280499999.0
2009-04-21 12:30:00,1.45685,1.45775,1.4554,1.4554,4977699997.0
2009-04-21 12:45:00,1.4555,1.4555,1.4525,1.4536,7229699986.0
2009-04-21 13:00:00,1.45345,1.4545,1.45155,1.45355,6133399993.0
2009-04-21 13:15:00,1.45355,1.4563,1.4535,1.454,6005499996.0
2009-04-21 13:30:00,1.454,1.4544,1.4524,1.4526,7363200003.0
2009-04-21 13:45:00,1.4526,1.4542,1.4523,1.45315,6895799992.0
2009-04-21 14:00:00,1.4531,1.456,1.4523,1.4551,6715400002.0
2009-04-21 14:15:00,1.45505,1.45755,1.45425,1.4569,7057799996.0
2009-04-21 14:30:00,1.45675,1.46015,1.4563,1.4595,8754199991.0
2009-04-21 14:45:00,1.4595,1.4599,1.45825,1.4592,6877999992.0
2009-04-21 15:00:00,1.4592,1.4592,1.4563,1.4586,7713399992.0
2009-04-21 15:15:00,1.4586,1.4586,1.45745,1.45765,6516199989.0
2009-04-21 15:30:00,1.4577,1.4639,1.45765,1.4613,7901000000.0
2009-04-21 15:45:00,1.4612,1.4642,1.4611,1.46255,5843699998.0
2009-04-21 16:00:00,1.4626,1.46445,1.46075,1.4626,9091000003.0
2009-04-21 16:15:00,1.4626,1.4633,1.4613,1.4617,10125000008.0
2009-04-21 16:30:00,1.46175,1.4633,1.46105,1.46305,8549999989.0
2009-04-21 16:45:00,1.46305,1.4636,1.46165,1.46175,7184299996.0
2009-04-21 17:00:00,1.4618,1.4658,1.4616,1.4652,8983099991.0
2009-04-21 17:15:00,1.4652,1.4673,1.46485,1.46495,8490900004.0
2009-04-21 17:30:00,1.46495,1.4673,1.4648,1.46685,5818699998.0
2009-04-21 17:45:00,1.46685,1.47075,1.4666,1.4694,8591099996.0
2009-04-21 18:00:00,1.46945,1.4696,1.46545,1.4667,9000199996.0
2009-04-21 18:15:00,1.46655,1.47025,1.46655,1.4684,5553099983.0
2009-04-21 18:30:00,1.4684,1.4705,1.4681,1.4692,5489299971.0
2009-04-21 18:45:00,1.46925,1.47065,1.46915,1.4692,4565599991.0
2009-04-21 19:00:00,1.46935,1.46965,1.46825,1.4692,4075399997.0
2009-04-21 19:15:00,1.4692,1.4694,1.4684,1.46855,3742399985.0
2009-04-21 19:30:00,1.46855,1.46955,1.4676,1.4694,3368099984.0
2009-04-21 19:45:00,1.46935,1.4699,1.4686,1.4693,3401199995.0
2009-04-21 20:00:00,1.4693,1.4698,1.4685,1.4686,2627399992.0
2009-04-21 20:15:00,1.4686,1.4686,1.467,1.46805,3891999999.0
2009-04-21 20:30:00,1.46805,1.4686,1.4665,1.4676,4017799992.0
2009-04-21 20:45:00,1.4676,1.4685,1.4656,1.4662,4513699991.0
2009-04-21 21:00:00,1.4662,1.4679,1.46605,1.4675,3870899993.0
2009-04-21 21:15:00,1.4675,1.46805,1.4659,1.4659,4688899996.0
2009-04-21 21:30:00,1.46595,1.4666,1.46575,1.4664,3199399995.0
2009-04-21 21:45:00,1.4664,1.4673,1.4658,1.46695,3281199999.0
2009-04-21 22:00:00,1.4669,1.46735,1.46635,1.4673,1236600000.0
2009-04-21 22:15:00,1.4674,1.4676,1.46689,1.4671,1222299998.0
2009-04-21 22:30:00,1.46683,1.4682,1.46679,1.46785,771400000.0
2009-04-21 22:45:00,1.46785,1.46875,1.46715,1.46725,1354500000.0
2009-04-21 23:00:00,1.46705,1.46775,1.4669,1.4676,532400000.0
2009-04-21 23:15:00,1.46755,1.46765,1.4662,1.4665,1089800002.0
2009-04-21 23:30:00,1.46622,1.4673,1.46564,1.46698,576000000.0
2009-04-21 23:45:00,1.46698,1.46755,1.46679,1.4673,948400000.0
2009-04-22 00:00:00,1.4672,1.46725,1.46635,1.4666,591800000.0
2009-04-22 00:15:00,1.4666,1.46698,1.46596,1.46685,895400000.0
2009-04-22 00:30:00,1.46688,1.46815,1.46645,1.46715,1069800000.0
2009-04-22 00:45:00,1.4672,1.4674,1.4656,1.46565,1414699999.0
2009-04-22 01:00:00,1.4658,1.4673,1.4656,1.4669,1446400000.0
2009-04-22 01:15:00,1.4669,1.4682,1.4669,1.4674,1623300000.0
2009-04-22 01:30:00,1.4674,1.4679,1.46685,1.4672,1060000000.0
2009-04-22 01:45:00,1.4672,1.46845,1.4658,1.46645,2639200000.0
2009-04-22 02:00:00,1.46645,1.4666,1.4654,1.4658,2254999999.0
2009-04-22 02:15:00,1.4658,1.4666,1.46525,1.46645,2754800001.0
2009-04-22 02:30:00,1.46645,1.4666,1.4653,1.46535,2661999996.0
2009-04-22 02:45:00,1.46535,1.4669,1.46445,1.4658,3238099996.0
2009-04-22 03:00:00,1.46575,1.4669,1.465,1.46515,2381600001.0
2009-04-22 03:15:00,1.46515,1.46585,1.46475,1.46505,1658900001.0
2009-04-22 03:30:00,1.4651,1.4664,1.4626,1.4635,3522600001.0
2009-04-22 03:45:00,1.4635,1.465,1.46315,1.4646,2808199998.0
2009-04-22 04:00:00,1.4646,1.4656,1.46415,1.4653,1563300000.0
2009-04-22 04:15:00,1.4651,1.4652,1.4641,1.4646,1811599999.0
2009-04-22 04:30:00,1.46465,1.4664,1.4645,1.4654,2221400002.0
2009-04-22 04:45:00,1.4654,1.46585,1.46435,1.4646,1390800000.0
2009-04-22 05:00:00,1.4646,1.46481,1.4631,1.464,1174800000.0
2009-04-22 05:15:00,1.46405,1.46485,1.46405,1.4643,474400000.0
2009-04-22 05:30:00,1.4643,1.4643,1.4622,1.46245,1995699998.0
2009-04-22 05:45:00,1.46245,1.4636,1.4623,1.46259,1023900001.0
2009-04-22 06:00:00,1.4629,1.4645,1.4629,1.46335,1234700000.0
2009-04-22 06:15:00,1.46335,1.4636,1.46145,1.46185,1465200000.0
2009-04-22 06:30:00,1.46185,1.4623,1.46085,1.4622,2347900000.0
2009-04-22 06:45:00,1.4622,1.4627,1.4622,1.4626,1239600000.0
2009-04-22 07:00:00,1.4626,1.46335,1.4618,1.4629,1692299999.0
2009-04-22 07:15:00,1.4629,1.4644,1.46265,1.4639,2618499993.0
2009-04-22 07:30:00,1.4639,1.465,1.46345,1.464,2035800001.0
2009-04-22 07:45:00,1.464,1.464,1.4625,1.46315,2464799999.0
2009-04-22 08:00:00,1.46315,1.4672,1.4629,1.46615,4093499999.0
2009-04-22 08:15:00,1.46615,1.4666,1.46445,1.4659,3421000001.0
2009-04-22 08:30:00,1.4659,1.46635,1.46455,1.4655,3559999999.0
2009-04-22 08:45:00,1.4655,1.4657,1.46155,1.4619,5226699998.0
2009-04-22 09:00:00,1.4619,1.4622,1.4587,1.45915,7780899995.0
2009-04-22 09:15:00,1.45915,1.4609,1.45885,1.46025,5307900002.0
2009-04-22 09:30:00,1.46025,1.46055,1.4572,1.45725,5207599993.0
2009-04-22 09:45:00,1.4573,1.45835,1.4564,1.4577,6746999991.0
2009-04-22 10:00:00,1.4577,1.4605,1.4563,1.45935,8313800001.0
2009-04-22 10:15:00,1.45935,1.4598,1.4581,1.45875,7137699998.0
2009-04-22 10:30:00,1.45875,1.4607,1.45365,1.4551,7330399998.0
2009-04-22 10:45:00,1.45515,1.456,1.45245,1.45265,5571199997.0
2009-04-22 11:00:00,1.4527,1.45475,1.45265,1.4546,5350799996.0
2009-04-22 11:15:00,1.45475,1.45505,1.45195,1.45495,5695900004.0
2009-04-22 11:30:00,1.45505,1.45805,1.4539,1.4573,5083800001.0
2009-04-22 11:45:00,1.45735,1.45835,1.45725,1.4577,5485600006.0
2009-04-22 12:00:00,1.45775,1.4593,1.4568,1.4593,4631099998.0
2009-04-22 12:15:00,1.45935,1.4649,1.45935,1.46265,5528999995.0
2009-04-22 12:30:00,1.46275,1.4631,1.4608,1.4617,4038299993.0
2009-04-22 12:45:00,1.4617,1.4638,1.4615,1.4628,4212000002.0
2009-04-22 13:00:00,1.4628,1.4634,1.46095,1.4611,4049600001.0
2009-04-22 13:15:00,1.46115,1.46325,1.4607,1.46255,4667299999.0
2009-04-22 13:30:00,1.46255,1.4649,1.46115,1.4646,4158900000.0
2009-04-22 13:45:00,1.4646,1.46595,1.46345,1.465,5530099998.0
2009-04-22 14:00:00,1.465,1.465,1.45695,1.4577,5630200003.0
2009-04-22 14:15:00,1.4577,1.45815,1.4478,1.45185,6416100005.0
2009-04-22 14:30:00,1.4518,1.45215,1.4439,1.4445,7209339994.0
2009-04-22 14:45:00,1.4445,1.44715,1.4441,1.44475,6495800001.0
2009-04-22 15:00:00,1.44465,1.4454,1.4396,1.44195,7049800001.0
2009-04-22 15:15:00,1.442,1.4465,1.4414,1.44585,5402744402.0
2009-04-22 15:30:00,1.4459,1.4493,1.445,1.44755,6960940403.0
2009-04-22 15:45:00,1.4475,1.4493,1.44635,1.4492,6530661597.0
2009-04-22 16:00:00,1.44915,1.45185,1.44905,1.45065,6255640404.0
2009-04-22 16:15:00,1.45065,1.454,1.45065,1.4533,6690799999.0
2009-04-22 16:30:00,1.45325,1.4538,1.45025,1.4506,5233300002.0
2009-04-22 16:45:00,1.4506,1.4542,1.4503,1.4536,5923000003.0
2009-04-22 17:00:00,1.4537,1.4537,1.4506,1.4511,5165200002.0
2009-04-22 17:15:00,1.4512,1.4526,1.4505,1.45075,5088600000.0
2009-04-22 17:30:00,1.45075,1.4521,1.4493,1.4502,4251300000.0
2009-04-22 17:45:00,1.4502,1.45075,1.44815,1.4495,3113900000.0
2009-04-22 18:00:00,1.44955,1.4497,1.44705,1.44825,3313100001.0
2009-04-22 18:15:00,1.44825,1.44865,1.44675,1.4468,4683800009.0
2009-04-22 18:30:00,1.44675,1.4476,1.44655,1.4471,3919700000.0
2009-04-22 18:45:00,1.4473,1.4486,1.44615,1.448,3763500000.0
2009-04-22 19:00:00,1.44795,1.4493,1.4476,1.44805,3538300001.0
2009-04-22 19:15:00,1.44805,1.4491,1.44775,1.4488,2102700001.0
2009-04-22 19:30:00,1.4488,1.44995,1.4485,1.4488,2529200000.0
2009-04-22 19:45:00,1.44885,1.44955,1.4483,1.4483,2627000000.0
2009-04-22 20:00:00,1.4483,1.44925,1.4478,1.4486,3670700000.0
2009-04-22 20:15:00,1.4486,1.45085,1.4485,1.4507,3171699999.0
2009-04-22 20:30:00,1.4509,1.4522,1.4506,1.45195,3763400000.0
2009-04-22 20:45:00,1.45195,1.4521,1.4503,1.4503,4301700001.0
2009-04-22 21:00:00,1.4503,1.4511,1.44995,1.451,3179300000.0
2009-04-22 21:15:00,1.45095,1.45205,1.4506,1.4512,2868700000.0
2009-04-22 21:30:00,1.45115,1.4518,1.4491,1.4493,4987600000.0
2009-04-22 21:45:00,1.4494,1.4494,1.4467,1.4475,2753500000.0
2009-04-22 22:00:00,1.4475,1.4482,1.44675,1.44745,1630900000.0
2009-04-22 22:15:00,1.4474,1.4482,1.4471,1.44815,1091400000.0
2009-04-22 22:30:00,1.44815,1.44865,1.4476,1.4481,491800000.0
2009-04-22 22:45:00,1.4481,1.44905,1.44805,1.449,874799999.0
2009-04-22 23:00:00,1.449,1.44905,1.44715,1.4474,495800000.0
2009-04-22 23:15:00,1.44735,1.4475,1.44685,1.44715,851000000.0
2009-04-22 23:30:00,1.4472,1.44835,1.4471,1.44745,670200000.0
2009-04-22 23:45:00,1.44745,1.4483,1.44666,1.4481,710300000.0
2009-04-23 00:00:00,1.4481,1.44895,1.44772,1.44795,713000000.0
2009-04-23 00:15:00,1.44795,1.4483,1.4477,1.44785,417200000.0
2009-04-23 00:30:00,1.44775,1.4488,1.4477,1.4486,417200000.0
2009-04-23 00:45:00,1.4486,1.44895,1.44789,1.44845,661699999.0
2009-04-23 01:00:00,1.44845,1.44869,1.44807,1.44865,1077000003.0
2009-04-23 01:15:00,1.44865,1.44865,1.4474,1.44825,1031000002.0
2009-04-23 01:30:00,1.44825,1.4485,1.44725,1.4476,1049999999.0
2009-04-23 01:45:00,1.4476,1.44975,1.4476,1.44955,1634999997.0
2009-04-23 02:00:00,1.44955,1.44965,1.4484,1.4493,1414400003.0
2009-04-23 02:15:00,1.44925,1.4495,1.4481,1.44835,1624900003.0
2009-04-23 02:30:00,1.44845,1.4486,1.448,1.4481,2232400006.0
2009-04-23 02:45:00,1.44805,1.44805,1.4452,1.44625,2774200011.0
2009-04-23 03:00:00,1.44625,1.44695,1.4454,1.44615,2148200000.0
2009-04-23 03:15:00,1.44615,1.44655,1.44465,1.4448,1370600001.0
2009-04-23 03:30:00,1.4448,1.44685,1.44415,1.44625,2824800003.0
2009-04-23 03:45:00,1.44625,1.4469,1.4452,1.44685,1542400000.0
2009-04-23 04:00:00,1.4469,1.44805,1.44605,1.4466,940800001.0
2009-04-23 04:15:00,1.44625,1.44665,1.4455,1.44625,1626200003.0
2009-04-23 04:30:00,1.44625,1.4463,1.44572,1.446,1024600000.0
2009-04-23 04:45:00,1.44595,1.4461,1.44529,1.4457,630099998.0
2009-04-23 05:00:00,1.4456,1.4461,1.44515,1.4455,837000003.0
2009-04-23 05:15:00,1.44545,1.4465,1.4453,1.44635,721300000.0
2009-04-23 05:30:00,1.44635,1.44635,1.44555,1.4458,738800000.0
2009-04-23 05:45:00,1.4458,1.447,1.4454,1.44685,1101200000.0
2009-04-23 06:00:00,1.44685,1.4478,1.44655,1.44745,1263200000.0
2009-04-23 06:15:00,1.4475,1.4478,1.44654,1.4476,1006900000.0
2009-04-23 06:30:00,1.44765,1.4485,1.44735,1.448,1414200000.0
2009-04-23 06:45:00,1.44795,1.44965,1.44765,1.44965,2159199999.0
2009-04-23 07:00:00,1.4497,1.45315,1.44935,1.45295,3627800001.0
2009-04-23 07:15:00,1.45295,1.45525,1.45245,1.45495,3297100002.0
2009-04-23 07:30:00,1.4552,1.45955,1.45325,1.45445,5419300002.0
2009-04-23 07:45:00,1.45445,1.4589,1.4544,1.4575,5275100012.0
2009-04-23 08:00:00,1.4576,1.4576,1.4547,1.4555,2210700000.0
2009-04-23 08:15:00,1.4555,1.45875,1.4554,1.4567,2355300000.0
2009-04-23 08:30:00,1.45655,1.45695,1.4528,1.4552,4699099996.0
2009-04-23 08:45:00,1.45495,1.45575,1.45365,1.4537,3562799997.0
2009-04-23 09:00:00,1.4537,1.45905,1.45295,1.4589,4368099999.0
2009-04-23 09:15:00,1.4589,1.45955,1.45715,1.45765,4291199998.0
2009-04-23 09:30:00,1.45765,1.4577,1.455,1.455,3981499997.0
2009-04-23 09:45:00,1.455,1.4569,1.45455,1.4555,4237600002.0
2009-04-23 10:00:00,1.4554,1.457,1.45525,1.4568,3581600000.0
2009-04-23 10:15:00,1.4568,1.45835,1.45665,1.45785,4510699999.0
2009-04-23 10:30:00,1.45775,1.4578,1.45585,1.4563,5194099999.0
2009-04-23 10:45:00,1.4563,1.45725,1.45465,1.45725,4024299999.0
2009-04-23 11:00:00,1.45725,1.4575,1.456,1.4566,5295299999.0
2009-04-23 11:15:00,1.45655,1.4578,1.45615,1.4565,4861100003.0
2009-04-23 11:30:00,1.45655,1.45785,1.45495,1.4553,5847899990.0
2009-04-23 11:45:00,1.4555,1.457,1.45515,1.45565,4850800001.0
2009-04-23 12:00:00,1.4556,1.4557,1.454,1.45455,5088399998.0
2009-04-23 12:15:00,1.45455,1.45535,1.45355,1.4547,4076900003.0
2009-04-23 12:30:00,1.4547,1.4556,1.45225,1.45425,4339319999.0
2009-04-23 12:45:00,1.45415,1.4542,1.452,1.4528,4206899991.0
2009-04-23 13:00:00,1.45275,1.45465,1.4518,1.4539,5131999994.0
2009-04-23 13:15:00,1.4539,1.4553,1.45235,1.4545,5214400004.0
2009-04-23 13:30:00,1.45455,1.45855,1.45425,1.4567,5772399998.0
2009-04-23 13:45:00,1.4567,1.4567,1.4544,1.45535,4659499997.0
2009-04-23 14:00:00,1.4554,1.45565,1.4544,1.45515,4918999996.0
2009-04-23 14:15:00,1.45525,1.45675,1.45485,1.45485,4190599999.0
2009-04-23 14:30:00,1.45525,1.45585,1.453,1.4548,7401599997.0
2009-04-23 14:45:00,1.4547,1.4577,1.45455,1.45665,6488900007.0
2009-04-23 15:00:00,1.45665,1.45695,1.45455,1.4557,5605500000.0
2009-04-23 15:15:00,1.45595,1.45615,1.4535,1.45415,7469400002.0
2009-04-23 15:30:00,1.45415,1.45515,1.4531,1.45395,7886100000.0
2009-04-23 15:45:00,1.45395,1.4545,1.4525,1.4534,6827100004.0
2009-04-23 16:00:00,1.45325,1.45465,1.4509,1.45405,7141900002.0
2009-04-23 16:15:00,1.45395,1.4568,1.4537,1.45645,7524000002.0
2009-04-23 16:30:00,1.45645,1.4586,1.45615,1.45755,6578600002.0
2009-04-23 16:45:00,1.45755,1.46225,1.45715,1.46105,7242700001.0
2009-04-23 17:00:00,1.4609,1.46325,1.46035,1.4605,7469099996.0
2009-04-23 17:15:00,1.4606,1.46215,1.4603,1.46205,6004300000.0
2009-04-23 17:30:00,1.4621,1.4638,1.461,1.4637,7826499993.0
2009-04-23 17:45:00,1.46365,1.4648,1.46235,1.46335,6946300000.0
2009-04-23 18:00:00,1.4634,1.46475,1.4631,1.46405,3507600000.0
2009-04-23 18:15:00,1.464,1.4646,1.46345,1.4639,4548000001.0
2009-04-23 18:30:00,1.4639,1.46425,1.4618,1.462,5355200014.0
2009-04-23 18:45:00,1.4622,1.46375,1.4619,1.4633,4975200001.0
2009-04-23 19:00:00,1.4633,1.4639,1.4628,1.46305,3509200000.0
2009-04-23 19:15:00,1.46305,1.46635,1.46285,1.466,3616000001.0
2009-04-23 19:30:00,1.466,1.4686,1.46575,1.4676,5929200002.0
2009-04-23 19:45:00,1.4676,1.46815,1.46715,1.4675,7036399998.0
2009-04-23 20:00:00,1.4675,1.4676,1.46655,1.46725,3973700000.0
2009-04-23 20:15:00,1.46725,1.46915,1.46685,1.46905,6659199999.0
2009-04-23 20:30:00,1.46905,1.4694,1.4683,1.46915,4663600001.0
2009-04-23 20:45:00,1.46915,1.46965,1.46865,1.4692,5412900000.0
2009-04-23 21:00:00,1.4692,1.46945,1.4671,1.4683,4946399997.0
2009-04-23 21:15:00,1.4683,1.4696,1.46805,1.4693,1773600000.0
2009-04-23 21:30:00,1.4693,1.4725,1.46875,1.471,3503799991.0
2009-04-23 21:45:00,1.47105,1.47325,1.47085,1.4723,3433400001.0
2009-04-23 22:00:00,1.4723,1.4744,1.4721,1.4736,2640900002.0
2009-04-23 22:15:00,1.4736,1.47365,1.47241,1.4727,571900002.0
2009-04-23 22:30:00,1.4727,1.4733,1.4727,1.473,517400000.0
2009-04-23 22:45:00,1.473,1.473,1.47159,1.472,681200000.0
2009-04-23 23:00:00,1.47185,1.47225,1.4713,1.47205,538400000.0
2009-04-23 23:15:00,1.472,1.47285,1.47149,1.472,675400000.0
2009-04-23 23:30:00,1.47177,1.47192,1.4706,1.4709,462600000.0
2009-04-23 23:45:00,1.47085,1.4713,1.47,1.4705,727400000.0
2009-04-24 00:00:00,1.47055,1.4713,1.47035,1.4711,598200000.0
2009-04-24 00:15:00,1.4711,1.47185,1.4711,1.4714,1171600000.0
2009-04-24 00:30:00,1.4714,1.47175,1.4698,1.47095,1401200000.0
2009-04-24 00:45:00,1.4708,1.4717,1.4708,1.47095,735200000.0
2009-04-24 01:00:00,1.47105,1.47155,1.47075,1.4714,2289800001.0
2009-04-24 01:15:00,1.4714,1.47145,1.47025,1.4704,906399998.0
2009-04-24 01:30:00,1.4704,1.4705,1.46795,1.468,1800000000.0
2009-04-24 01:45:00,1.468,1.4682,1.46695,1.46755,2312799998.0
2009-04-24 02:00:00,1.46735,1.4683,1.46615,1.4666,1760100000.0
2009-04-24 02:15:00,1.4666,1.46725,1.46485,1.46665,1881799999.0
2009-04-24 02:30:00,1.4667,1.4672,1.4661,1.4672,1308000000.0
2009-04-24 02:45:00,1.4672,1.4673,1.465,1.46555,1937200000.0
2009-04-24 03:00:00,1.46555,1.46595,1.4637,1.46535,2342499999.0
2009-04-24 03:15:00,1.46535,1.4659,1.4645,1.4655,2102200000.0
2009-04-24 03:30:00,1.4655,1.4657,1.46468,1.4655,859000000.0
2009-04-24 03:45:00,1.4655,1.4664,1.46525,1.4654,1044400000.0
2009-04-24 04:00:00,1.4654,1.4665,1.46495,1.4662,949499999.0
2009-04-24 04:15:00,1.4663,1.46775,1.4663,1.46705,3233999998.0
2009-04-24 04:30:00,1.46705,1.46875,1.46705,1.4677,1406800000.0
2009-04-24 04:45:00,1.4677,1.4681,1.4666,1.4671,1245666100.0
2009-04-24 05:00:00,1.4672,1.4679,1.46585,1.4661,1814800000.0
2009-04-24 05:15:00,1.46605,1.46795,1.46605,1.4679,1350799999.0
2009-04-24 05:30:00,1.4679,1.4679,1.4658,1.46625,1571000000.0
2009-04-24 05:45:00,1.4662,1.4666,1.46575,1.46645,1205400000.0
2009-04-24 06:00:00,1.4665,1.46695,1.46455,1.4654,1693200000.0
2009-04-24 06:15:00,1.46545,1.4655,1.46415,1.46415,1699399998.0
2009-04-24 06:30:00,1.46415,1.4649,1.4638,1.4639,2378799999.0
2009-04-24 06:45:00,1.4639,1.46585,1.46365,1.465,2010899999.0
2009-04-24 07:00:00,1.465,1.4664,1.4645,1.46615,1550100000.0
2009-04-24 07:15:00,1.46615,1.4684,1.4661,1.46815,3413199999.0
2009-04-24 07:30:00,1.46815,1.46845,1.4668,1.4668,2655700000.0
2009-04-24 07:45:00,1.4668,1.4682,1.4656,1.4664,3195099998.0
2009-04-24 08:00:00,1.4666,1.46725,1.4645,1.46725,3372656101.0
2009-04-24 08:15:00,1.46725,1.46825,1.4655,1.4662,3579371269.0
2009-04-24 08:30:00,1.4661,1.4682,1.4661,1.46785,3569700000.0
2009-04-24 08:45:00,1.4679,1.46825,1.4647,1.4655,3618799997.0
2009-04-24 09:00:00,1.46555,1.4657,1.4627,1.46285,5219710000.0
2009-04-24 09:15:00,1.46285,1.4638,1.46245,1.4628,5339199997.0
2009-04-24 09:30:00,1.46275,1.46485,1.4608,1.4608,5147696099.0
2009-04-24 09:45:00,1.46085,1.46325,1.46085,1.46155,5576900004.0
2009-04-24 10:00:00,1.46155,1.465,1.4614,1.4638,6021096094.0
2009-04-24 10:15:00,1.4638,1.46745,1.4637,1.4666,5641700001.0
2009-04-24 10:30:00,1.46645,1.46645,1.4598,1.4628,6776788300.0
2009-04-24 10:45:00,1.4628,1.46345,1.4614,1.46185,4572199997.0
2009-04-24 11:00:00,1.4618,1.4647,1.46155,1.4643,4472400001.0
2009-04-24 11:15:00,1.4643,1.4646,1.46125,1.46175,3817288298.0
2009-04-24 11:30:00,1.4618,1.4664,1.46095,1.4628,6086999994.0
2009-04-24 11:45:00,1.4628,1.4638,1.45965,1.46125,5747213000.0
2009-04-24 12:00:00,1.46115,1.462,1.4609,1.46095,3424799996.0
2009-04-24 12:15:00,1.461,1.46105,1.4592,1.4594,5315700003.0
2009-04-24 12:30:00,1.4595,1.46335,1.4595,1.4629,6256900016.0
2009-04-24 12:45:00,1.46285,1.4633,1.46145,1.46145,5520099999.0
2009-04-24 13:00:00,1.4615,1.463,1.461,1.4615,6627200004.0
2009-04-24 13:15:00,1.46145,1.46245,1.4606,1.46105,5522299999.0
2009-04-24 13:30:00,1.46105,1.46165,1.45855,1.4591,5870099998.0
2009-04-24 13:45:00,1.4591,1.45975,1.45755,1.4588,6790399997.0
2009-04-24 14:00:00,1.4588,1.46225,1.4585,1.46045,6792999996.0
2009-04-24 14:15:00,1.46045,1.4618,1.45975,1.46095,4893199997.0
2009-04-24 14:30:00,1.46095,1.46305,1.4609,1.4619,8842900000.0
2009-04-24 14:45:00,1.46185,1.47035,1.46185,1.46795,9014099996.0
2009-04-24 15:00:00,1.46795,1.4727,1.46765,1.47255,8091199996.0
2009-04-24 15:15:00,1.47255,1.4741,1.47095,1.4723,6474950002.0
2009-04-24 15:30:00,1.4723,1.4765,1.472,1.47375,7881100004.0
2009-04-24 15:45:00,1.47375,1.47545,1.47215,1.47505,9087699982.0
2009-04-24 16:00:00,1.47515,1.4773,1.47225,1.47275,8136399995.0
2009-04-24 16:15:00,1.4728,1.47395,1.4702,1.4715,9064699994.0
2009-04-24 16:30:00,1.4715,1.4735,1.4701,1.47035,8202199997.0
2009-04-24 16:45:00,1.47035,1.472,1.46975,1.4715,7144599998.0
2009-04-24 17:00:00,1.47155,1.4716,1.4705,1.4706,7547599994.0
2009-04-24 17:15:00,1.47065,1.4721,1.47045,1.4714,7834900000.0
2009-04-24 17:30:00,1.47145,1.4725,1.4706,1.4711,8562099995.0
2009-04-24 17:45:00,1.4711,1.47225,1.46945,1.46945,6625399996.0
2009-04-24 18:00:00,1.4695,1.4711,1.46945,1.47035,5224099992.0
2009-04-24 18:15:00,1.47035,1.47105,1.4698,1.4703,5833199999.0
2009-04-24 18:30:00,1.4703,1.4722,1.47015,1.4716,4722199998.0
2009-04-24 18:45:00,1.4716,1.4717,1.469,1.46995,5564000002.0
2009-04-24 19:00:00,1.47,1.4707,1.46905,1.46975,3436600001.0
2009-04-24 19:15:00,1.4699,1.4701,1.4676,1.46775,3209600000.0
2009-04-24 19:30:00,1.46775,1.4681,1.4665,1.4672,3324400001.0
2009-04-24 19:45:00,1.4673,1.4679,1.4668,1.4671,1253300000.0
2009-04-24 20:00:00,1.46705,1.4694,1.465,1.46515,3656600000.0
2009-04-24 20:15:00,1.4651,1.4684,1.4651,1.4684,3897713000.0
2009-04-24 20:30:00,1.46845,1.47005,1.4676,1.46775,5287999998.0
2009-04-24 20:45:00,1.46775,1.46845,1.4667,1.467,2970599999.0
2009-04-24 21:00:00,1.46715,1.46765,1.46675,1.467,1460300000.0
2009-04-24 21:15:00,1.467,1.4676,1.46665,1.4675,968200000.0
2009-04-24 21:30:00,1.4675,1.46905,1.4674,1.46765,1317600000.0
2009-04-24 21:45:00,1.4677,1.468,1.46555,1.4656,1570600000.0
2009-04-24 22:00:00,1.4656,1.46645,1.4652,1.466,1002000000.0
2009-04-24 22:15:00,1.466,1.4671,1.46555,1.4671,546400000.0
2009-04-24 22:30:00,1.4671,1.4671,1.46565,1.46568,825399999.0
2009-04-24 22:45:00,1.4662,1.4676,1.4657,1.4676,794800000.0
2009-04-27 00:00:00,1.46628,1.46671,1.46531,1.46571,3777000000.0
2009-04-27 00:15:00,1.46576,1.46656,1.46571,1.46631,2014400000.0
2009-04-27 00:30:00,1.46636,1.46781,1.46616,1.46661,3525200000.0
2009-04-27 00:45:00,1.46666,1.46666,1.46506,1.46532,3021600000.0
2009-04-27 01:00:00,1.46527,1.46591,1.46492,1.46576,3273400000.0
2009-04-27 01:15:00,1.46596,1.46616,1.46561,1.466,2266200000.0
2009-04-27 01:30:00,1.46591,1.46591,1.46471,1.46481,2518000000.0
2009-04-27 01:45:00,1.46486,1.46486,1.46351,1.46426,3777000000.0
2009-04-27 02:00:00,1.46425,1.46425,1.4615,1.46155,1524799994.0
2009-04-27 02:15:00,1.46155,1.4618,1.46095,1.4613,1391400000.0
2009-04-27 02:30:00,1.4614,1.46205,1.46094,1.4617,729000000.0
2009-04-27 02:45:00,1.46185,1.46275,1.46155,1.46245,1110000000.0
2009-04-27 03:00:00,1.46255,1.46275,1.4617,1.4622,1179100000.0
2009-04-27 03:15:00,1.4622,1.4635,1.462,1.4623,1516400000.0
2009-04-27 03:30:00,1.46235,1.46285,1.46115,1.46215,726000000.0
2009-04-27 03:45:00,1.46195,1.4622,1.461,1.4612,1374300000.0
2009-04-27 04:00:00,1.4612,1.46125,1.4602,1.4603,2359200002.0
2009-04-27 04:15:00,1.4602,1.4605,1.4594,1.46015,2576200000.0
2009-04-27 04:30:00,1.46005,1.4613,1.4597,1.4608,1465100000.0
2009-04-27 04:45:00,1.4609,1.4609,1.4597,1.46,1181000000.0
2009-04-27 05:00:00,1.46,1.46,1.4591,1.45945,1494300000.0
2009-04-27 05:15:00,1.45945,1.461,1.4592,1.4609,658200000.0
2009-04-27 05:30:00,1.4609,1.4609,1.4588,1.4593,2198300000.0
2009-04-27 05:45:00,1.45935,1.45985,1.458,1.4591,2412299998.0
2009-04-27 06:00:00,1.4591,1.46035,1.4583,1.4597,1868900000.0
2009-04-27 06:15:00,1.45965,1.4603,1.45855,1.45955,2212462500.0
2009-04-27 06:30:00,1.45955,1.4604,1.45885,1.459,1593000000.0
2009-04-27 06:45:00,1.4589,1.4606,1.45885,1.4606,646099999.0
2009-04-27 07:00:00,1.4606,1.46185,1.46011,1.46075,1396200000.0
2009-04-27 07:15:00,1.46075,1.4623,1.4604,1.46185,2531900001.0
2009-04-27 07:30:00,1.4617,1.46245,1.46035,1.4606,1948600004.0
2009-04-27 07:45:00,1.46055,1.4606,1.45835,1.45935,3874499997.0
2009-04-27 08:00:00,1.4593,1.4593,1.4562,1.4567,4849699998.0
2009-04-27 08:15:00,1.4567,1.45785,1.45615,1.4576,2993639997.0
2009-04-27 08:30:00,1.4576,1.45765,1.4532,1.45355,4011359995.0
2009-04-27 08:45:00,1.45355,1.45505,1.4523,1.45235,4549139995.0
2009-04-27 09:00:00,1.45235,1.45365,1.45145,1.45345,5958359995.0
2009-04-27 09:15:00,1.4534,1.4552,1.4525,1.4547,7100899997.0
2009-04-27 09:30:00,1.4547,1.4575,1.45435,1.45645,6602280002.0
2009-04-27 09:45:00,1.4564,1.4566,1.4545,1.45565,4766599998.0
2009-04-27 10:00:00,1.45565,1.456,1.45355,1.4538,7156640004.0
2009-04-27 10:15:00,1.4537,1.45595,1.4534,1.455,6935980002.0
2009-04-27 10:30:00,1.45505,1.45755,1.455,1.45745,6943379998.0
2009-04-27 10:45:00,1.45745,1.45775,1.455,1.45605,4450620001.0
2009-04-27 11:00:00,1.45605,1.4567,1.45365,1.45385,4604480001.0
2009-04-27 11:15:00,1.45385,1.45425,1.4524,1.4535,4695159999.0
2009-04-27 11:30:00,1.4535,1.45445,1.45315,1.4534,4087879996.0
2009-04-27 11:45:00,1.4535,1.4568,1.4535,1.45525,6887100001.0
2009-04-27 12:00:00,1.4553,1.45685,1.4546,1.45625,5346600001.0
2009-04-27 12:15:00,1.45625,1.4576,1.45555,1.457,3292000000.0
2009-04-27 12:30:00,1.457,1.45875,1.45635,1.45865,5904599997.0
2009-04-27 12:45:00,1.4587,1.45975,1.45695,1.4574,7089699994.0
2009-04-27 13:00:00,1.4574,1.45885,1.4568,1.4583,6023800000.0
2009-04-27 13:15:00,1.4583,1.4585,1.45545,1.45625,7049799994.0
2009-04-27 13:30:00,1.45625,1.45745,1.4561,1.45705,5868399998.0
2009-04-27 13:45:00,1.4571,1.45855,1.457,1.45785,5298200000.0
2009-04-27 14:00:00,1.45785,1.45825,1.45665,1.45695,8246099996.0
2009-04-27 14:15:00,1.45695,1.45835,1.4567,1.4582,8446699998.0
2009-04-27 14:30:00,1.4582,1.4609,1.45795,1.4599,8539799996.0
2009-04-27 14:45:00,1.4599,1.461,1.45865,1.45955,10279900000.0
2009-04-27 15:00:00,1.4596,1.46285,1.45935,1.4624,7461699989.0
2009-04-27 15:15:00,1.46255,1.4626,1.4609,1.46125,5953399996.0
2009-04-27 15:30:00,1.4613,1.4616,1.45885,1.4593,8223900000.0
2009-04-27 15:45:00,1.4594,1.4597,1.45775,1.4594,8993700003.0
2009-04-27 16:00:00,1.45945,1.4612,1.4587,1.46025,8262999999.0
2009-04-27 16:15:00,1.46035,1.46185,1.45915,1.4601,9237900002.0
2009-04-27 16:30:00,1.4601,1.4651,1.45985,1.4642,9051500005.0
2009-04-27 16:45:00,1.4642,1.46705,1.46415,1.4662,9059200004.0
2009-04-27 17:00:00,1.46625,1.467,1.46515,1.46575,7624600000.0
2009-04-27 17:15:00,1.46575,1.4662,1.4642,1.4655,5665799992.0
2009-04-27 17:30:00,1.4656,1.4693,1.4656,1.4677,5814600002.0
2009-04-27 17:45:00,1.4677,1.46865,1.4662,1.4675,5330900002.0
2009-04-27 18:00:00,1.4675,1.4693,1.4675,1.4691,4352799999.0
2009-04-27 18:15:00,1.4693,1.4694,1.46645,1.46725,5020200000.0
2009-04-27 18:30:00,1.4672,1.4688,1.4662,1.4663,5031200003.0
2009-04-27 18:45:00,1.4663,1.46785,1.46615,1.46775,2183400000.0
2009-04-27 19:00:00,1.46775,1.4678,1.4635,1.4653,7170900000.0
2009-04-27 19:15:00,1.4654,1.4675,1.46305,1.4652,6505600001.0
2009-04-27 19:30:00,1.46515,1.4652,1.4626,1.46455,6182800000.0
2009-04-27 19:45:00,1.46455,1.4648,1.46125,1.46125,5131599997.0
2009-04-27 20:00:00,1.46125,1.46215,1.45985,1.46125,3870200000.0
2009-04-27 20:15:00,1.46125,1.4625,1.45995,1.4623,3502800000.0
2009-04-27 20:30:00,1.4623,1.46315,1.4617,1.46255,2573800000.0
2009-04-27 20:45:00,1.46255,1.46395,1.4625,1.4633,3008100000.0
2009-04-27 21:00:00,1.4633,1.4635,1.4615,1.4625,3281100000.0
2009-04-27 21:15:00,1.4625,1.4635,1.46205,1.4633,2267100000.0
2009-04-27 21:30:00,1.4632,1.4646,1.46275,1.4643,1941400000.0
2009-04-27 21:45:00,1.4643,1.4645,1.46375,1.4638,2148800000.0
2009-04-27 22:00:00,1.46405,1.4642,1.4633,1.4635,1067599999.0
2009-04-27 22:15:00,1.46375,1.4658,1.46375,1.46525,1082200000.0
2009-04-27 22:30:00,1.46525,1.4658,1.4649,1.4651,666000000.0
2009-04-27 22:45:00,1.4651,1.46515,1.4635,1.4644,1155800000.0
2009-04-27 23:00:00,1.464,1.46404,1.4624,1.46295,651800000.0
2009-04-27 23:15:00,1.46295,1.46345,1.461,1.4616,580900000.0
2009-04-27 23:30:00,1.4616,1.46295,1.46135,1.46171,758000000.0
2009-04-27 23:45:00,1.46189,1.46285,1.46153,1.4621,560800000.0
2009-04-28 00:00:00,1.4622,1.46375,1.46215,1.46311,629400000.0
2009-04-28 00:15:00,1.46332,1.46345,1.4621,1.4626,1076400000.0
2009-04-28 00:30:00,1.46265,1.4634,1.46155,1.46205,1149999997.0
2009-04-28 00:45:00,1.462,1.46285,1.46079,1.4612,1445800000.0
2009-04-28 01:00:00,1.46125,1.46315,1.46125,1.46305,1232700000.0
2009-04-28 01:15:00,1.4631,1.46325,1.4623,1.46255,1179800000.0
2009-04-28 01:30:00,1.46255,1.4626,1.46125,1.4619,1380400000.0
2009-04-28 01:45:00,1.46195,1.46345,1.46165,1.4619,1830600002.0
2009-04-28 02:00:00,1.4619,1.4619,1.45965,1.4598,2288900000.0
2009-04-28 02:15:00,1.4598,1.46,1.4586,1.45915,2019800002.0
2009-04-28 02:30:00,1.45915,1.46165,1.45915,1.4605,1174800000.0
2009-04-28 02:45:00,1.4605,1.46145,1.4595,1.4603,1761000000.0
2009-04-28 03:00:00,1.46045,1.46225,1.46045,1.46115,1541400000.0
2009-04-28 03:15:00,1.46115,1.46115,1.4589,1.4597,1424000000.0
2009-04-28 03:30:00,1.4597,1.46,1.45895,1.46,1162400000.0
2009-04-28 03:45:00,1.45995,1.46195,1.45965,1.46065,1043200000.0
2009-04-28 04:00:00,1.46065,1.46115,1.46015,1.4605,1260600000.0
2009-04-28 04:15:00,1.4605,1.4606,1.45915,1.45915,858300000.0
2009-04-28 04:30:00,1.4592,1.4595,1.4584,1.45875,2032600002.0
2009-04-28 04:45:00,1.4589,1.4596,1.4584,1.4588,1441400000.0
2009-04-28 05:00:00,1.45885,1.45895,1.45795,1.45845,1120000001.0
2009-04-28 05:15:00,1.45845,1.45865,1.45755,1.45865,1421000000.0
2009-04-28 05:30:00,1.45865,1.46095,1.4586,1.4605,1221900000.0
2009-04-28 05:45:00,1.46045,1.46125,1.4595,1.4605,1281600000.0
2009-04-28 06:00:00,1.4606,1.4608,1.4572,1.4575,2740300000.0
2009-04-28 06:15:00,1.4575,1.45775,1.45495,1.4556,3660800000.0
2009-04-28 06:30:00,1.45575,1.45745,1.45535,1.4569,1543400000.0
2009-04-28 06:45:00,1.45695,1.4576,1.45565,1.45625,2545200001.0
2009-04-28 07:00:00,1.45625,1.45875,1.45625,1.45735,2712400000.0
2009-04-28 07:15:00,1.45745,1.4585,1.45745,1.45815,2064800001.0
2009-04-28 07:30:00,1.45815,1.45815,1.4562,1.4564,1969100000.0
2009-04-28 07:45:00,1.4564,1.45665,1.4545,1.45495,2654599999.0
2009-04-28 08:00:00,1.4548,1.4563,1.45455,1.45515,2844800000.0
2009-04-28 08:15:00,1.4552,1.4572,1.45515,1.45635,2947800000.0
2009-04-28 08:30:00,1.45635,1.45635,1.45405,1.4548,5495800000.0
2009-04-28 08:45:00,1.4548,1.45525,1.453,1.45355,5698100003.0
2009-04-28 09:00:00,1.45355,1.4538,1.4516,1.4531,5623200002.0
2009-04-28 09:15:00,1.45305,1.4557,1.4527,1.4556,6364800001.0
2009-04-28 09:30:00,1.4556,1.45575,1.45305,1.4535,4543699999.0
2009-04-28 09:45:00,1.4535,1.4545,1.45265,1.45425,6383800003.0
2009-04-28 10:00:00,1.4543,1.45705,1.45395,1.45655,6785600017.0
2009-04-28 10:15:00,1.4566,1.45695,1.4541,1.4564,5381799999.0
2009-04-28 10:30:00,1.45645,1.45665,1.45465,1.4555,4357500004.0
2009-04-28 10:45:00,1.45545,1.4568,1.45545,1.45615,7005100000.0
2009-04-28 11:00:00,1.45615,1.45685,1.4547,1.4551,6458099997.0
2009-04-28 11:15:00,1.4551,1.4551,1.4526,1.45275,6065100001.0
2009-04-28 11:30:00,1.45275,1.4563,1.4527,1.4563,6553100000.0
2009-04-28 11:45:00,1.45635,1.45685,1.4542,1.45685,4922700001.0
2009-04-28 12:00:00,1.45685,1.4585,1.45565,1.4579,6053499999.0
2009-04-28 12:15:00,1.4579,1.46065,1.457,1.46005,7107984005.0
2009-04-28 12:30:00,1.46005,1.4603,1.4581,1.45875,5779999997.0
2009-04-28 12:45:00,1.45875,1.45935,1.45715,1.45755,5773699992.0
2009-04-28 13:00:00,1.45755,1.4603,1.45715,1.4592,5986999999.0
2009-04-28 13:15:00,1.4592,1.46145,1.4592,1.4609,5014299997.0
2009-04-28 13:30:00,1.461,1.461,1.45615,1.45685,9274800005.0
2009-04-28 13:45:00,1.4569,1.46065,1.45635,1.46035,8980499996.0
2009-04-28 14:00:00,1.4603,1.4607,1.4586,1.4592,5376899999.0
2009-04-28 14:15:00,1.4592,1.4631,1.4586,1.4626,6300699996.0
2009-04-28 14:30:00,1.4626,1.4658,1.46235,1.4654,9239100004.0
2009-04-28 14:45:00,1.4653,1.46785,1.46525,1.4671,8526399996.0
2009-04-28 15:00:00,1.46705,1.4686,1.4662,1.4665,9756200007.0
2009-04-28 15:15:00,1.4665,1.4668,1.46505,1.46525,5655199999.0
2009-04-28 15:30:00,1.4653,1.4681,1.46475,1.4666,8052100003.0
2009-04-28 15:45:00,1.46655,1.4671,1.4652,1.4652,6315000006.0
2009-04-28 16:00:00,1.4653,1.46915,1.4653,1.4672,7632299999.0
2009-04-28 16:15:00,1.46715,1.469,1.4665,1.4675,7779100004.0
2009-04-28 16:30:00,1.4675,1.4678,1.46525,1.4656,8400300006.0
2009-04-28 16:45:00,1.4656,1.46765,1.46465,1.46575,9215700004.0
2009-04-28 17:00:00,1.46575,1.4665,1.463,1.4632,6832300002.0
2009-04-28 17:15:00,1.4632,1.4635,1.46175,1.4628,4850199994.0
2009-04-28 17:30:00,1.4628,1.46355,1.4618,1.46205,5615300001.0
2009-04-28 17:45:00,1.4621,1.4626,1.45975,1.4605,6087100003.0
2009-04-28 18:00:00,1.4605,1.46105,1.4577,1.4582,5384799999.0
2009-04-28 18:15:00,1.4582,1.45955,1.45795,1.4594,5467800000.0
2009-04-28 18:30:00,1.4594,1.4621,1.45925,1.46145,7634799998.0
2009-04-28 18:45:00,1.4614,1.4618,1.45925,1.4617,4817500000.0
2009-04-28 19:00:00,1.4617,1.46205,1.4595,1.4603,4720700000.0
2009-04-28 19:15:00,1.4603,1.4616,1.45945,1.46115,4340200002.0
2009-04-28 19:30:00,1.46115,1.4627,1.46095,1.46105,4629400000.0
2009-04-28 19:45:00,1.46105,1.4624,1.45965,1.45965,5199800002.0
2009-04-28 20:00:00,1.4599,1.46165,1.45975,1.4615,2978900000.0
2009-04-28 20:15:00,1.4615,1.4625,1.46075,1.4625,4739399997.0
2009-04-28 20:30:00,1.4625,1.46515,1.4625,1.46345,6152000000.0
2009-04-28 20:45:00,1.46345,1.4639,1.4616,1.462,3189300000.0
2009-04-28 21:00:00,1.462,1.4634,1.46175,1.4628,3212400000.0
2009-04-28 21:15:00,1.4628,1.4628,1.46155,1.46195,3179700000.0
2009-04-28 21:30:00,1.46205,1.4621,1.46045,1.4608,3322500000.0
2009-04-28 21:45:00,1.4608,1.4627,1.4608,1.4624,2227500000.0
2009-04-28 22:00:00,1.4624,1.4632,1.46235,1.4631,1224200000.0
2009-04-28 22:15:00,1.46273,1.4639,1.46266,1.4638,1464000000.0
2009-04-28 22:30:00,1.4637,1.4642,1.46285,1.4633,1654100000.0
2009-04-28 22:45:00,1.4633,1.46365,1.46295,1.46315,675000000.0
2009-04-28 23:00:00,1.46315,1.4635,1.4625,1.4632,577600000.0
2009-04-28 23:15:00,1.46325,1.46335,1.46263,1.4629,930800000.0
2009-04-28 23:30:00,1.46285,1.46355,1.46085,1.46265,1061400000.0
2009-04-28 23:45:00,1.46255,1.46295,1.46217,1.46244,546400000.0
2009-04-29 00:00:00,1.46245,1.46295,1.46145,1.46285,1292000000.0
2009-04-29 00:15:00,1.46295,1.46415,1.46237,1.46365,1137400000.0
2009-04-29 00:30:00,1.46365,1.4639,1.46275,1.463,967000001.0
2009-04-29 00:45:00,1.463,1.4641,1.4615,1.4621,1533400004.0
2009-04-29 01:00:00,1.4621,1.46251,1.46123,1.46175,808200000.0
2009-04-29 01:15:00,1.4617,1.46257,1.4615,1.4621,803800000.0
2009-04-29 01:30:00,1.46225,1.46364,1.4619,1.4634,1072400001.0
2009-04-29 01:45:00,1.4633,1.46405,1.4632,1.4638,1137400000.0
2009-04-29 02:00:00,1.4638,1.46425,1.46295,1.4642,2297800007.0
2009-04-29 02:15:00,1.4642,1.46685,1.46415,1.4658,2681000000.0
2009-04-29 02:30:00,1.46585,1.4663,1.4647,1.465,2050400000.0
2009-04-29 02:45:00,1.46515,1.46725,1.4642,1.4659,2741200001.0
2009-04-29 03:00:00,1.4659,1.4667,1.46535,1.4661,1226900000.0
2009-04-29 03:15:00,1.46615,1.46795,1.46615,1.4672,2802899999.0
2009-04-29 03:30:00,1.4672,1.4675,1.4665,1.4668,1374800000.0
2009-04-29 03:45:00,1.4668,1.4669,1.46595,1.4662,1534599998.0
2009-04-29 04:00:00,1.4662,1.46625,1.46515,1.4655,1753800000.0
2009-04-29 04:15:00,1.46555,1.466,1.46465,1.4658,1749399999.0
2009-04-29 04:30:00,1.4658,1.4674,1.46565,1.4671,1710400000.0
2009-04-29 04:45:00,1.4671,1.46755,1.46655,1.46695,1670400000.0
2009-04-29 05:00:00,1.46695,1.4692,1.46695,1.4692,3153600000.0
2009-04-29 05:15:00,1.4692,1.4718,1.46905,1.471,4565500005.0
2009-04-29 05:30:00,1.4711,1.4712,1.46995,1.47105,2207800000.0
2009-04-29 05:45:00,1.4711,1.47155,1.4702,1.4704,1643999996.0
2009-04-29 06:00:00,1.4704,1.47075,1.4696,1.47055,2368000000.0
2009-04-29 06:15:00,1.47055,1.4708,1.46975,1.47005,2346800000.0
2009-04-29 06:30:00,1.47005,1.4712,1.4698,1.47015,1642800001.0
2009-04-29 06:45:00,1.47015,1.47015,1.4684,1.4687,1991600000.0
2009-04-29 07:00:00,1.4687,1.4704,1.4685,1.4704,2083900000.0
2009-04-29 07:15:00,1.4704,1.4725,1.4701,1.4712,2795200000.0
2009-04-29 07:30:00,1.47115,1.47295,1.4702,1.47055,3852900003.0
2009-04-29 07:45:00,1.47055,1.47145,1.4698,1.47,2300100000.0
2009-04-29 08:00:00,1.4701,1.4716,1.4696,1.4699,3713800000.0
2009-04-29 08:15:00,1.46995,1.47235,1.4698,1.47105,3380200000.0
2009-04-29 08:30:00,1.4711,1.47215,1.46995,1.47135,3832599999.0
2009-04-29 08:45:00,1.4714,1.47265,1.4702,1.47065,3877500000.0
2009-04-29 09:00:00,1.47065,1.4708,1.469,1.4697,7698500010.0
2009-04-29 09:15:00,1.46975,1.47055,1.46895,1.4704,4078999999.0
2009-04-29 09:30:00,1.4704,1.47225,1.47,1.47,6191399998.0
2009-04-29 09:45:00,1.46995,1.4721,1.4698,1.4718,5476500001.0
2009-04-29 10:00:00,1.4718,1.4736,1.47175,1.4724,6011200004.0
2009-04-29 10:15:00,1.47245,1.473,1.47095,1.4711,7245000001.0
2009-04-29 10:30:00,1.4711,1.47305,1.4709,1.47295,5550400008.0
2009-04-29 10:45:00,1.473,1.47435,1.47185,1.4742,7628599996.0
2009-04-29 11:00:00,1.4742,1.4748,1.47345,1.4743,6672099992.0
2009-04-29 11:15:00,1.4743,1.477,1.4742,1.47685,8591100005.0
2009-04-29 11:30:00,1.47685,1.47685,1.4755,1.47625,6381899995.0
2009-04-29 11:45:00,1.47625,1.47945,1.4762,1.4782,8940100000.0
2009-04-29 12:00:00,1.478,1.4783,1.476,1.4765,4207199991.0
2009-04-29 12:15:00,1.4765,1.4777,1.4755,1.4761,4446099998.0
2009-04-29 12:30:00,1.4761,1.4772,1.47565,1.47665,6153899998.0
2009-04-29 12:45:00,1.4767,1.4781,1.47665,1.4772,6372000009.0
2009-04-29 13:00:00,1.4772,1.4776,1.47625,1.4765,6056000000.0
2009-04-29 13:15:00,1.4765,1.4786,1.4764,1.4785,6481299998.0
2009-04-29 13:30:00,1.4785,1.47885,1.4778,1.47845,6666700013.0
2009-04-29 13:45:00,1.47845,1.4786,1.4762,1.4762,8156199997.0
2009-04-29 14:00:00,1.4762,1.47655,1.4746,1.4758,9772399998.0
2009-04-29 14:15:00,1.4758,1.4762,1.47355,1.4748,8714699997.0
2009-04-29 14:30:00,1.4748,1.47505,1.472,1.47375,9820100001.0
2009-04-29 14:45:00,1.47375,1.4739,1.47025,1.4739,11216100004.0
2009-04-29 15:00:00,1.47395,1.47405,1.4696,1.4696,8773999998.0
2009-04-29 15:15:00,1.4696,1.47085,1.46855,1.4705,9394500005.0
2009-04-29 15:30:00,1.47055,1.4733,1.4699,1.47225,9980809678.0
2009-04-29 15:45:00,1.47225,1.4772,1.4718,1.4765,11602206449.0
2009-04-29 16:00:00,1.4765,1.4768,1.4755,1.4765,8682600000.0
2009-04-29 16:15:00,1.4765,1.47725,1.47535,1.47695,7284900007.0
2009-04-29 16:30:00,1.47695,1.47745,1.4762,1.47625,9060299997.0
2009-04-29 16:45:00,1.4764,1.4778,1.4759,1.4766,9472199993.0
2009-04-29 17:00:00,1.4765,1.47755,1.4761,1.4775,7119399998.0
2009-04-29 17:15:00,1.47755,1.48095,1.4775,1.47935,10183800006.0
2009-04-29 17:30:00,1.47935,1.48135,1.4775,1.4775,9994800009.0
2009-04-29 17:45:00,1.4776,1.47995,1.4775,1.47975,8431225791.0
2009-04-29 18:00:00,1.4798,1.4805,1.47865,1.47995,8687000011.0
2009-04-29 18:15:00,1.48,1.48,1.47845,1.4788,8488100023.0
2009-04-29 18:30:00,1.4788,1.4795,1.4778,1.4794,7263800016.0
2009-04-29 18:45:00,1.4793,1.4803,1.47895,1.4791,6624800027.0
2009-04-29 19:00:00,1.4791,1.48,1.47835,1.4784,4580800010.0
2009-04-29 19:15:00,1.4784,1.4792,1.47745,1.479,4959199992.0
2009-04-29 19:30:00,1.47895,1.4793,1.4776,1.478,3706700003.0
2009-04-29 19:45:00,1.4781,1.4789,1.4775,1.47885,4382800009.0
2009-04-29 20:00:00,1.47885,1.4796,1.47795,1.47845,2571400005.0
2009-04-29 20:15:00,1.4787,1.47905,1.4741,1.4756,5769999995.0
2009-04-29 20:30:00,1.47555,1.4792,1.47425,1.47765,7903800000.0
2009-04-29 20:45:00,1.4777,1.4778,1.475,1.47755,7169899997.0
2009-04-29 21:00:00,1.47765,1.47765,1.4757,1.47605,4063600001.0
2009-04-29 21:15:00,1.47605,1.4771,1.4735,1.4756,3866999999.0
2009-04-29 21:30:00,1.4756,1.4772,1.47525,1.47665,4772900001.0
2009-04-29 21:45:00,1.47665,1.47755,1.4753,1.47745,3011300001.0
2009-04-29 22:00:00,1.47735,1.47815,1.47615,1.47655,1990300000.0
2009-04-29 22:15:00,1.47635,1.4775,1.4754,1.4775,1669000000.0
2009-04-29 22:30:00,1.47735,1.478,1.4764,1.47746,1043599999.0
2009-04-29 22:45:00,1.47765,1.4779,1.476,1.4769,636400000.0
2009-04-29 23:00:00,1.477,1.47745,1.47635,1.47735,296200000.0
2009-04-29 23:15:00,1.47708,1.4775,1.47635,1.4765,1230000000.0
2009-04-29 23:30:00,1.47645,1.47645,1.47415,1.47505,999400000.0
2009-04-29 23:45:00,1.4751,1.4759,1.47439,1.47503,937300000.0
2009-04-30 00:00:00,1.47505,1.4756,1.4746,1.47545,896200000.0
2009-04-30 00:15:00,1.47545,1.47565,1.47512,1.4755,478800000.0
2009-04-30 00:30:00,1.47545,1.4755,1.47418,1.47515,933600000.0
2009-04-30 00:45:00,1.47513,1.4765,1.47498,1.4763,957800000.0
2009-04-30 01:00:00,1.4763,1.4763,1.47451,1.4749,1546600000.0
2009-04-30 01:15:00,1.4749,1.4772,1.47485,1.477,1600600000.0
2009-04-30 01:30:00,1.47705,1.4773,1.47655,1.4769,1329800000.0
2009-04-30 01:45:00,1.47665,1.47725,1.47658,1.477,1307000000.0
2009-04-30 02:00:00,1.47685,1.4812,1.4764,1.48015,3448000000.0
2009-04-30 02:15:00,1.4802,1.4821,1.47955,1.47955,3614300001.0
2009-04-30 02:30:00,1.47935,1.4813,1.479,1.48055,4976800001.0
2009-04-30 02:45:00,1.48055,1.4823,1.47895,1.4798,2778100001.0
2009-04-30 03:00:00,1.47985,1.48045,1.4783,1.47865,3052599999.0
2009-04-30 03:15:00,1.4787,1.4797,1.4783,1.4795,2294800000.0
2009-04-30 03:30:00,1.4795,1.4809,1.479,1.47925,3105500001.0
2009-04-30 03:45:00,1.47925,1.4809,1.4791,1.4807,1152000000.0
2009-04-30 04:00:00,1.4805,1.4805,1.47905,1.4791,2175800002.0
2009-04-30 04:15:00,1.4791,1.4803,1.47895,1.47985,1464600000.0
2009-04-30 04:30:00,1.47985,1.48005,1.47955,1.47985,1500600000.0
2009-04-30 04:45:00,1.4798,1.48165,1.4794,1.4811,2869000000.0
2009-04-30 05:00:00,1.4811,1.48475,1.4808,1.48355,3924800004.0
2009-04-30 05:15:00,1.4835,1.4839,1.48255,1.4835,1698200002.0
2009-04-30 05:30:00,1.4835,1.48545,1.4826,1.4836,2410899996.0
2009-04-30 05:45:00,1.4836,1.48365,1.48205,1.4826,1708600001.0
2009-04-30 06:00:00,1.4826,1.4826,1.47845,1.4799,3727600006.0
2009-04-30 06:15:00,1.48,1.4804,1.47845,1.4798,3026800001.0
2009-04-30 06:30:00,1.4796,1.48085,1.47885,1.4796,2105200001.0
2009-04-30 06:45:00,1.4798,1.4812,1.47935,1.4806,1723400000.0
2009-04-30 07:00:00,1.48065,1.48075,1.479,1.4792,2852999995.0
2009-04-30 07:15:00,1.4792,1.4815,1.47915,1.48145,1877600001.0
2009-04-30 07:30:00,1.48145,1.4818,1.4801,1.481,2532600000.0
2009-04-30 07:45:00,1.481,1.48375,1.481,1.4836,4295599999.0
2009-04-30 08:00:00,1.48365,1.4839,1.4811,1.48305,3463200001.0
2009-04-30 08:15:00,1.48305,1.48545,1.4827,1.48285,4476700001.0
2009-04-30 08:30:00,1.48285,1.487,1.4828,1.4867,4024599998.0
2009-04-30 08:45:00,1.4867,1.48755,1.4855,1.4859,5737900004.0
2009-04-30 09:00:00,1.4859,1.49015,1.4859,1.4888,7647500004.0
2009-04-30 09:15:00,1.4888,1.4896,1.4867,1.4869,6223700000.0
2009-04-30 09:30:00,1.4869,1.49125,1.48685,1.4909,7498300004.0
2009-04-30 09:45:00,1.4909,1.49475,1.49035,1.49325,9019299993.0
2009-04-30 10:00:00,1.4932,1.4942,1.4909,1.49175,6634500002.0
2009-04-30 10:15:00,1.4917,1.4924,1.49005,1.49005,7161599999.0
2009-04-30 10:30:00,1.49005,1.4912,1.4888,1.4901,7159100001.0
2009-04-30 10:45:00,1.4901,1.4911,1.48815,1.4886,7071399994.0
2009-04-30 11:00:00,1.4886,1.48865,1.48565,1.4868,7858399998.0
2009-04-30 11:15:00,1.4868,1.4872,1.48495,1.4859,8696499998.0
2009-04-30 11:30:00,1.4859,1.4864,1.4831,1.4846,9697900001.0
2009-04-30 11:45:00,1.4848,1.48595,1.48325,1.4859,7080199999.0
2009-04-30 12:00:00,1.4858,1.48895,1.48525,1.4882,8223299992.0
2009-04-30 12:15:00,1.4882,1.48895,1.48625,1.48665,8256499994.0
2009-04-30 12:30:00,1.48665,1.48715,1.48315,1.48365,6274100004.0
2009-04-30 12:45:00,1.48365,1.48365,1.48035,1.48235,8193400000.0
2009-04-30 13:00:00,1.4823,1.4828,1.48035,1.4811,7472299995.0
2009-04-30 13:15:00,1.48105,1.48245,1.4804,1.4813,6798100001.0
2009-04-30 13:30:00,1.48135,1.48385,1.4812,1.48245,5781199997.0
2009-04-30 13:45:00,1.48235,1.48285,1.48055,1.4822,7306899997.0
2009-04-30 14:00:00,1.4822,1.48695,1.4809,1.48585,6032100001.0
2009-04-30 14:15:00,1.4858,1.4865,1.4847,1.485,7250500001.0
2009-04-30 14:30:00,1.4851,1.4857,1.48155,1.4818,9244800000.0
2009-04-30 14:45:00,1.48175,1.48185,1.47825,1.47845,10187100001.0
2009-04-30 15:00:00,1.47845,1.47935,1.47395,1.47475,10452200001.0
2009-04-30 15:15:00,1.47475,1.47565,1.4714,1.4755,9985600001.0
2009-04-30 15:30:00,1.47545,1.476,1.4728,1.47435,10092200000.0
2009-04-30 15:45:00,1.47435,1.47475,1.4703,1.4703,9449300001.0
2009-04-30 16:00:00,1.47045,1.47405,1.47035,1.4734,10087499996.0
2009-04-30 16:15:00,1.4734,1.47435,1.4722,1.47335,8057400002.0
2009-04-30 16:30:00,1.4734,1.4762,1.4723,1.47575,8002479988.0
2009-04-30 16:45:00,1.4757,1.4828,1.4755,1.4818,11491999988.0
2009-04-30 17:00:00,1.4818,1.48315,1.4803,1.48275,8744700005.0
2009-04-30 17:15:00,1.48275,1.48585,1.4826,1.4827,8781000004.0
2009-04-30 17:30:00,1.4827,1.4831,1.47985,1.48025,9435599998.0
2009-04-30 17:45:00,1.48025,1.4815,1.47925,1.47965,8370200001.0
2009-04-30 18:00:00,1.4796,1.4827,1.47855,1.482,8065499994.0
2009-04-30 18:15:00,1.482,1.4849,1.48155,1.4824,8956899992.0
2009-04-30 18:30:00,1.48235,1.48355,1.4802,1.4802,8590699995.0
2009-04-30 18:45:00,1.4802,1.4803,1.4768,1.4773,6179199985.0
2009-04-30 19:00:00,1.4773,1.47985,1.47705,1.47815,6694500000.0
2009-04-30 19:15:00,1.47835,1.4789,1.475,1.4768,5671800001.0
2009-04-30 19:30:00,1.4768,1.4791,1.47585,1.4789,4873199999.0
2009-04-30 19:45:00,1.4789,1.48005,1.47705,1.4795,3381600001.0
2009-04-30 20:00:00,1.4795,1.48265,1.47915,1.48135,5116200003.0
2009-04-30 20:15:00,1.48135,1.48305,1.4812,1.48245,3776000000.0
2009-04-30 20:30:00,1.48245,1.4828,1.4818,1.482,4726000001.0
2009-04-30 20:45:00,1.4819,1.4823,1.48115,1.4823,5142700002.0
2009-04-30 21:00:00,1.4823,1.4827,1.47915,1.4797,6526500000.0
2009-04-30 21:15:00,1.47955,1.4799,1.4775,1.47895,4390800000.0
2009-04-30 21:30:00,1.47895,1.4811,1.47865,1.4802,3662300000.0
2009-04-30 21:45:00,1.4801,1.4808,1.4791,1.4791,2008200000.0
2009-04-30 22:00:00,1.4791,1.47915,1.4778,1.478,2939800000.0
2009-04-30 22:15:00,1.4781,1.4787,1.4774,1.4786,1800599999.0
2009-04-30 22:30:00,1.47855,1.4787,1.4783,1.4786,1135200001.0
2009-04-30 22:45:00,1.4786,1.4793,1.4769,1.4789,875800000.0
2009-04-30 23:00:00,1.47845,1.47905,1.4775,1.47853,773200000.0
2009-04-30 23:15:00,1.47844,1.4791,1.47765,1.4785,1374000001.0
2009-04-30 23:30:00,1.4785,1.4786,1.47738,1.47771,551200000.0
2009-04-30 23:45:00,1.47785,1.47845,1.47742,1.4778,726600000.0
2009-05-01 00:00:00,1.47775,1.4787,1.4772,1.47835,697800000.0
2009-05-01 00:15:00,1.47845,1.47845,1.47705,1.47715,772200000.0
2009-05-01 00:30:00,1.47705,1.47835,1.47705,1.47755,670400000.0
2009-05-01 00:45:00,1.47755,1.4789,1.4772,1.4785,724400000.0
2009-05-01 01:00:00,1.4785,1.4802,1.47784,1.47935,1269000000.0
2009-05-01 01:15:00,1.4794,1.4794,1.47855,1.47865,549200000.0
2009-05-01 01:30:00,1.47865,1.48035,1.47865,1.47995,744600000.0
2009-05-01 01:45:00,1.47995,1.4804,1.47905,1.4803,820800000.0
2009-05-01 02:00:00,1.4803,1.4819,1.48,1.4801,1274799999.0
2009-05-01 02:15:00,1.4801,1.4803,1.47972,1.48025,512400000.0
2009-05-01 02:30:00,1.4802,1.4816,1.47999,1.48085,447200000.0
2009-05-01 02:45:00,1.4809,1.48098,1.47615,1.47655,2068800000.0
2009-05-01 03:00:00,1.47655,1.4788,1.47625,1.4788,1706000000.0
2009-05-01 03:15:00,1.4787,1.47955,1.4773,1.47805,1556600000.0
2009-05-01 03:30:00,1.47815,1.4786,1.4773,1.4778,1130400000.0
2009-05-01 03:45:00,1.47775,1.47777,1.4769,1.4769,2600500001.0
2009-05-01 04:00:00,1.4772,1.4784,1.47695,1.47755,1590999999.0
2009-05-01 04:15:00,1.47755,1.47955,1.47755,1.4783,924600000.0
2009-05-01 04:30:00,1.4783,1.479,1.47815,1.47875,386600000.0
2009-05-01 04:45:00,1.4788,1.4788,1.47635,1.4767,1171600000.0
2009-05-01 05:00:00,1.47675,1.4773,1.47654,1.4771,1027200000.0
2009-05-01 05:15:00,1.4772,1.47725,1.47696,1.47715,404400000.0
2009-05-01 05:30:00,1.47717,1.4778,1.47693,1.47744,626800000.0
2009-05-01 05:45:00,1.47785,1.4781,1.47705,1.4772,562800000.0
2009-05-01 06:00:00,1.4772,1.47735,1.47625,1.47625,1250300000.0
2009-05-01 06:15:00,1.47625,1.47665,1.4753,1.4761,1085600001.0
2009-05-01 06:30:00,1.4761,1.4772,1.4755,1.4772,811000000.0
2009-05-01 06:45:00,1.4772,1.47755,1.47655,1.47705,970800000.0
2009-05-01 07:00:00,1.47705,1.4796,1.477,1.4788,1472200000.0
2009-05-01 07:15:00,1.4788,1.4795,1.477,1.47825,1676800000.0
2009-05-01 07:30:00,1.4782,1.47835,1.47715,1.4776,1839200000.0
2009-05-01 07:45:00,1.47765,1.4792,1.47765,1.4784,1671400002.0
2009-05-01 08:00:00,1.47845,1.47975,1.4781,1.4784,1188799999.0
2009-05-01 08:15:00,1.4784,1.4794,1.47827,1.47895,1478999999.0
2009-05-01 08:30:00,1.47905,1.4822,1.47895,1.4817,2588999996.0
2009-05-01 08:45:00,1.4817,1.4818,1.4801,1.48115,1896100000.0
2009-05-01 09:00:00,1.48115,1.48225,1.4795,1.48065,3238800002.0
2009-05-01 09:15:00,1.48065,1.48085,1.4788,1.4791,3114399998.0
2009-05-01 09:30:00,1.47905,1.4808,1.4783,1.4803,2347599999.0
2009-05-01 09:45:00,1.48025,1.4803,1.477,1.47835,3538399996.0
2009-05-01 10:00:00,1.47835,1.4796,1.47665,1.47735,3644200006.0
2009-05-01 10:15:00,1.47735,1.4842,1.4773,1.4821,6928000000.0
2009-05-01 10:30:00,1.4821,1.48475,1.4811,1.4838,5793665962.0
2009-05-01 10:45:00,1.48375,1.4868,1.48355,1.4852,4629591842.0
2009-05-01 11:00:00,1.4853,1.4878,1.48485,1.4877,4580099999.0
2009-05-01 11:15:00,1.48775,1.4892,1.4865,1.4892,4063665968.0
2009-05-01 11:30:00,1.4891,1.49148,1.4887,1.4906,5583999995.0
2009-05-01 11:45:00,1.4906,1.49145,1.48875,1.4901,5421899998.0
2009-05-01 12:00:00,1.4901,1.4921,1.48995,1.49135,4016800000.0
2009-05-01 12:15:00,1.4914,1.49195,1.4908,1.491,3806400001.0
2009-05-01 12:30:00,1.49105,1.4926,1.49105,1.4921,4052299999.0
2009-05-01 12:45:00,1.4921,1.4934,1.49205,1.49275,6239999997.0
2009-05-01 13:00:00,1.4926,1.49295,1.48865,1.4889,5315200000.0
2009-05-01 13:15:00,1.4889,1.49195,1.48865,1.4916,2526300000.0
2009-05-01 13:30:00,1.4916,1.49235,1.49145,1.4921,4422599999.0
2009-05-01 13:45:00,1.4921,1.49285,1.49125,1.49145,4651800001.0
2009-05-01 14:00:00,1.49145,1.4929,1.49085,1.4928,6959899998.0
2009-05-01 14:15:00,1.4928,1.49285,1.4898,1.4898,4195300002.0
2009-05-01 14:30:00,1.48965,1.49025,1.487,1.488,7197199998.0
2009-05-01 14:45:00,1.488,1.4897,1.4873,1.48775,5451200000.0
2009-05-01 15:00:00,1.48775,1.48815,1.4861,1.4862,5182799998.0
2009-05-01 15:15:00,1.48615,1.4864,1.48425,1.48445,9023300003.0
2009-05-01 15:30:00,1.48445,1.4855,1.48265,1.48525,7360300003.0
2009-05-01 15:45:00,1.48525,1.4884,1.48435,1.48735,7724800008.0
2009-05-01 16:00:00,1.48735,1.4887,1.4859,1.4879,7095799999.0
2009-05-01 16:15:00,1.4879,1.4886,1.48515,1.4875,7659500004.0
2009-05-01 16:30:00,1.48745,1.4891,1.48635,1.48805,6009600002.0
2009-05-01 16:45:00,1.48805,1.4888,1.48495,1.4856,5305600001.0
2009-05-01 17:00:00,1.4856,1.4894,1.4856,1.4892,6322999999.0
2009-05-01 17:15:00,1.4893,1.4898,1.48755,1.4898,4099400007.0
2009-05-01 17:30:00,1.4899,1.49055,1.48755,1.4877,4589400013.0
2009-05-01 17:45:00,1.48775,1.48825,1.4867,1.488,4744200006.0
2009-05-01 18:00:00,1.488,1.4894,1.48645,1.4894,4823000001.0
2009-05-01 18:15:00,1.4893,1.49015,1.48855,1.4886,4060200000.0
2009-05-01 18:30:00,1.48855,1.48965,1.48775,1.48915,3683900002.0
2009-05-01 18:45:00,1.48915,1.49195,1.48765,1.48795,4025100000.0
2009-05-01 19:00:00,1.48795,1.49065,1.48795,1.4903,3626800006.0
2009-05-01 19:15:00,1.4904,1.4905,1.489,1.4896,2815200001.0
2009-05-01 19:30:00,1.4895,1.491,1.48945,1.4909,2346800002.0
2009-05-01 19:45:00,1.4909,1.4912,1.48935,1.48935,4443000005.0
2009-05-01 20:00:00,1.48945,1.4913,1.48935,1.4906,4457200004.0
2009-05-01 20:15:00,1.4905,1.491,1.48965,1.49045,6112599995.0
2009-05-01 20:30:00,1.49035,1.49105,1.4889,1.48895,3825000004.0
2009-05-01 20:45:00,1.48895,1.492,1.4889,1.49185,4245200006.0
2009-05-01 21:00:00,1.49185,1.49205,1.4905,1.4908,2065100000.0
2009-05-01 21:15:00,1.4908,1.4915,1.4894,1.4894,2236000000.0
2009-05-01 21:30:00,1.4894,1.49065,1.48915,1.4901,2025500000.0
2009-05-01 21:45:00,1.4901,1.4915,1.48915,1.49105,1420100000.0
2009-05-01 22:00:00,1.4911,1.492,1.4903,1.49165,1020400000.0
2009-05-01 22:15:00,1.4917,1.492,1.49075,1.4915,1106300000.0
2009-05-01 22:30:00,1.4915,1.4915,1.49038,1.4908,561400000.0
2009-05-01 22:45:00,1.49075,1.49185,1.49,1.49185,764400000.0
2009-05-04 00:00:00,1.49211,1.49271,1.49166,1.49251,259000000.0
2009-05-04 00:15:00,1.49226,1.4937,1.49191,1.49296,407000000.0
2009-05-04 00:30:00,1.49301,1.49401,1.49272,1.49366,518000000.0
2009-05-04 00:45:00,1.49376,1.49405,1.49276,1.49368,555000000.0
2009-05-04 01:00:00,1.4937,1.4943,1.49365,1.49415,444000000.0
2009-05-04 01:15:00,1.49411,1.49411,1.49301,1.49362,481000000.0
2009-05-04 01:30:00,1.49365,1.49371,1.49295,1.49309,555000000.0
2009-05-04 01:45:00,1.4931,1.49353,1.49221,1.49332,555000000.0
2009-05-04 02:00:00,1.49331,1.49364,1.49253,1.49335,1041000000.0
2009-05-04 02:15:00,1.49335,1.4934,1.49245,1.493,2094600000.0
2009-05-04 02:30:00,1.49312,1.495,1.49268,1.4949,1522799997.0
2009-05-04 02:45:00,1.49495,1.49635,1.4942,1.4956,2954599999.0
2009-05-04 03:00:00,1.4957,1.49615,1.49465,1.49565,1526500000.0
2009-05-04 03:15:00,1.4957,1.4962,1.49495,1.4958,1624400000.0
2009-05-04 03:30:00,1.4958,1.4964,1.4953,1.4956,1153800000.0
2009-05-04 03:45:00,1.4956,1.49675,1.49555,1.49675,2158000001.0
2009-05-04 04:00:00,1.49675,1.4969,1.4959,1.4964,1334200000.0
2009-05-04 04:15:00,1.49645,1.4966,1.49605,1.49605,1113399999.0
2009-05-04 04:30:00,1.4962,1.49735,1.49605,1.4969,1401400006.0
2009-05-04 04:45:00,1.49695,1.4973,1.49675,1.4973,1516800000.0
2009-05-04 05:00:00,1.4973,1.49795,1.4964,1.4968,1553999998.0
2009-05-04 05:15:00,1.4968,1.4978,1.496,1.49725,1647599999.0
2009-05-04 05:30:00,1.49745,1.4976,1.4955,1.4955,2081000001.0
2009-05-04 05:45:00,1.4955,1.49605,1.4954,1.49575,1330199999.0
2009-05-04 06:00:00,1.4958,1.4958,1.49395,1.4948,2688600020.0
2009-05-04 06:15:00,1.49485,1.49545,1.4941,1.49535,1734000000.0
2009-05-04 06:30:00,1.49535,1.49575,1.4949,1.4953,1178199999.0
2009-05-04 06:45:00,1.49525,1.49565,1.4949,1.49546,965399999.0
2009-05-04 07:00:00,1.4955,1.4955,1.4946,1.4947,430400000.0
2009-05-04 07:15:00,1.4947,1.49535,1.49395,1.49415,1595400000.0
2009-05-04 07:30:00,1.494,1.49515,1.49382,1.49515,1667399999.0
2009-05-04 07:45:00,1.4952,1.4959,1.4932,1.4932,2209299999.0
2009-05-04 08:00:00,1.4932,1.4941,1.49195,1.49325,3136000000.0
2009-05-04 08:15:00,1.4932,1.49415,1.49245,1.49295,2802199999.0
2009-05-04 08:30:00,1.49295,1.4963,1.4929,1.49615,4532200002.0
2009-05-04 08:45:00,1.49605,1.49635,1.4943,1.49545,5071499999.0
2009-05-04 09:00:00,1.4954,1.4965,1.4941,1.4952,4670900011.0
2009-05-04 09:15:00,1.49505,1.49645,1.49505,1.4957,4461099995.0
2009-05-04 09:30:00,1.49585,1.4964,1.4948,1.4948,3153399999.0
2009-05-04 09:45:00,1.49495,1.49495,1.4931,1.49425,4514200000.0
2009-05-04 10:00:00,1.49415,1.4942,1.4919,1.4919,3900799999.0
2009-05-04 10:15:00,1.49185,1.49195,1.4894,1.49015,5634099988.0
2009-05-04 10:30:00,1.4901,1.4907,1.489,1.4903,5599399987.0
2009-05-04 10:45:00,1.49025,1.49065,1.48745,1.4876,5551399998.0
2009-05-04 11:00:00,1.4876,1.48805,1.48605,1.48735,4574099998.0
2009-05-04 11:15:00,1.48745,1.4898,1.4872,1.4895,6185599997.0
2009-05-04 11:30:00,1.4895,1.48985,1.4866,1.48705,5500499999.0
2009-05-04 11:45:00,1.48705,1.4878,1.4868,1.48725,4388999991.0
2009-05-04 12:00:00,1.48725,1.48805,1.4864,1.487,5175600001.0
2009-05-04 12:15:00,1.487,1.4882,1.48655,1.4882,3143400000.0
2009-05-04 12:30:00,1.4882,1.48935,1.48735,1.4874,5005399990.0
2009-05-04 12:45:00,1.4874,1.48825,1.4851,1.48515,4515800005.0
2009-05-04 13:00:00,1.48415,1.4862,1.48355,1.4856,6805300005.0
2009-05-04 13:15:00,1.4857,1.4858,1.48395,1.48405,8355100000.0
2009-05-04 13:30:00,1.4841,1.4858,1.48405,1.4854,5131599993.0
2009-05-04 13:45:00,1.4854,1.48615,1.485,1.486,5090000002.0
2009-05-04 14:00:00,1.486,1.4862,1.4841,1.4861,5530800003.0
2009-05-04 14:15:00,1.4861,1.4862,1.4841,1.4857,7135099998.0
2009-05-04 14:30:00,1.4858,1.4868,1.48535,1.4862,7089999994.0
2009-05-04 14:45:00,1.4862,1.4882,1.4856,1.4882,7277999981.0
2009-05-04 15:00:00,1.4882,1.4901,1.4878,1.49005,7739199983.0
2009-05-04 15:15:00,1.49005,1.49085,1.48935,1.4904,8960799987.0
2009-05-04 15:30:00,1.49045,1.4932,1.4903,1.49315,8731199991.0
2009-05-04 15:45:00,1.49315,1.4934,1.492,1.49225,5589800003.0
2009-05-04 16:00:00,1.4924,1.4967,1.4923,1.4953,7867599998.0
2009-05-04 16:15:00,1.4954,1.4974,1.4954,1.4965,7482100001.0
2009-05-04 16:30:00,1.4965,1.4974,1.49465,1.49465,5964600003.0
2009-05-04 16:45:00,1.49465,1.49675,1.49465,1.49665,6149800004.0
2009-05-04 17:00:00,1.49665,1.49965,1.49665,1.49935,7474299991.0
2009-05-04 17:15:00,1.4994,1.49965,1.4964,1.49645,6588599997.0
2009-05-04 17:30:00,1.4964,1.499,1.4964,1.4984,6352899995.0
2009-05-04 17:45:00,1.4983,1.4998,1.4969,1.49805,5948349999.0
2009-05-04 18:00:00,1.4981,1.5009,1.4981,1.49855,7057699999.0
2009-05-04 18:15:00,1.4985,1.4995,1.49625,1.4971,6397625001.0
2009-05-04 18:30:00,1.4971,1.4982,1.49645,1.4982,5551300002.0
2009-05-04 18:45:00,1.4982,1.49845,1.4967,1.49705,3295000003.0
2009-05-04 19:00:00,1.4971,1.4979,1.4968,1.4976,3255900000.0
2009-05-04 19:15:00,1.4976,1.4981,1.4965,1.4972,4831400000.0
2009-05-04 19:30:00,1.4972,1.49785,1.4967,1.49725,5202800004.0
2009-05-04 19:45:00,1.49725,1.4984,1.49715,1.49785,4942800001.0
2009-05-04 20:00:00,1.49785,1.4989,1.4966,1.49725,5358500001.0
2009-05-04 20:15:00,1.4974,1.499,1.4968,1.4985,5945574998.0
2009-05-04 20:30:00,1.4985,1.4986,1.4969,1.49745,6262200001.0
2009-05-04 20:45:00,1.4975,1.4976,1.4952,1.49635,6796300000.0
2009-05-04 21:00:00,1.49635,1.49795,1.49535,1.4977,6178800000.0
2009-05-04 21:15:00,1.4977,1.49955,1.49755,1.4982,4993799998.0
2009-05-04 21:30:00,1.4983,1.4994,1.4982,1.4992,2944400000.0
2009-05-04 21:45:00,1.4992,1.50035,1.4988,1.5003,2336700000.0
2009-05-04 22:00:00,1.5003,1.50175,1.5003,1.50125,1970900000.0
2009-05-04 22:15:00,1.5014,1.50145,1.50051,1.50105,1148100001.0
2009-05-04 22:30:00,1.50105,1.50135,1.50065,1.5012,892600000.0
2009-05-04 22:45:00,1.5013,1.50215,1.5012,1.5016,1080200000.0
2009-05-04 23:00:00,1.5016,1.5022,1.5008,1.50195,404800000.0
2009-05-04 23:15:00,1.50174,1.5032,1.50117,1.5032,696300000.0
2009-05-04 23:30:00,1.5032,1.50335,1.5019,1.5028,1113800001.0
2009-05-04 23:45:00,1.5028,1.5036,1.50205,1.50325,765600000.0
2009-05-05 00:00:00,1.50325,1.5043,1.50305,1.5036,1038200000.0
2009-05-05 00:15:00,1.5037,1.5047,1.5031,1.5035,1647000000.0
2009-05-05 00:30:00,1.5036,1.50395,1.5034,1.5034,826400000.0
2009-05-05 00:45:00,1.50335,1.5037,1.50265,1.50265,583200000.0
2009-05-05 01:00:00,1.50275,1.50365,1.50255,1.503,991500000.0
2009-05-05 01:15:00,1.50295,1.50305,1.502,1.5024,815100001.0
2009-05-05 01:30:00,1.5025,1.503,1.50183,1.5028,621200000.0
2009-05-05 01:45:00,1.50345,1.5035,1.5024,1.503,1209999998.0
2009-05-05 02:00:00,1.503,1.5039,1.50235,1.5025,1317799999.0
2009-05-05 02:15:00,1.5025,1.5031,1.5019,1.5024,1052000000.0
2009-05-05 02:30:00,1.5022,1.5026,1.501,1.501,1959099997.0
2009-05-05 02:45:00,1.50105,1.5011,1.4995,1.5005,1666800000.0
2009-05-05 03:00:00,1.5005,1.5012,1.50015,1.50045,1006200000.0
2009-05-05 03:15:00,1.50045,1.5007,1.49998,1.5005,470200000.0
2009-05-05 03:30:00,1.5005,1.5007,1.5001,1.50035,433400000.0
2009-05-05 03:45:00,1.50025,1.50065,1.50009,1.5002,561600000.0
2009-05-05 04:00:00,1.50025,1.5007,1.5002,1.50055,336400000.0
2009-05-05 04:15:00,1.50038,1.5016,1.5002,1.5013,1001999999.0
2009-05-05 04:30:00,1.5013,1.5031,1.50095,1.50295,1152200000.0
2009-05-05 04:45:00,1.503,1.5033,1.50205,1.50265,767100000.0
2009-05-05 05:00:00,1.5026,1.50265,1.50065,1.50125,1015200000.0
2009-05-05 05:15:00,1.50125,1.5015,1.4987,1.4989,1338700000.0
2009-05-05 05:30:00,1.4989,1.4998,1.49875,1.4998,1211800000.0
2009-05-05 05:45:00,1.49995,1.5,1.4985,1.4988,1631999999.0
2009-05-05 06:00:00,1.4988,1.4995,1.4985,1.499,1188400001.0
2009-05-05 06:15:00,1.499,1.50045,1.4989,1.49995,962000000.0
2009-05-05 06:30:00,1.4999,1.50175,1.4992,1.5002,2231300001.0
2009-05-05 06:45:00,1.5002,1.50105,1.4983,1.4987,1735200006.0
2009-05-05 07:00:00,1.49905,1.5002,1.49825,1.4994,1204700000.0
2009-05-05 07:15:00,1.49935,1.501,1.4983,1.50025,1703800001.0
2009-05-05 07:30:00,1.50025,1.502,1.50025,1.50055,1552000002.0
2009-05-05 07:45:00,1.5005,1.50225,1.49945,1.5016,2323900003.0
2009-05-05 08:00:00,1.50155,1.50205,1.4999,1.50015,2155100000.0
2009-05-05 08:15:00,1.50015,1.5006,1.49825,1.49915,2886099998.0
2009-05-05 08:30:00,1.49915,1.50475,1.4991,1.50375,4089700002.0
2009-05-05 08:45:00,1.50385,1.50585,1.502,1.5032,5672099998.0
2009-05-05 09:00:00,1.5032,1.50635,1.503,1.5049,6424700002.0
2009-05-05 09:15:00,1.5049,1.50555,1.50265,1.50285,3442900000.0
2009-05-05 09:30:00,1.5028,1.50355,1.50125,1.50145,5197200006.0
2009-05-05 09:45:00,1.5018,1.50285,1.50115,1.5027,3918815698.0
2009-05-05 10:00:00,1.50265,1.50375,1.50235,1.50375,4894600000.0
2009-05-05 10:15:00,1.5038,1.5055,1.50325,1.50445,4607500003.0
2009-05-05 10:30:00,1.5045,1.5086,1.5045,1.5082,4956100005.0
2009-05-05 10:45:00,1.50825,1.51105,1.5072,1.5074,6798300002.0
2009-05-05 11:00:00,1.50735,1.5106,1.50725,1.51,6205499995.0
2009-05-05 11:15:00,1.51,1.51015,1.5075,1.509,4755800000.0
2009-05-05 11:30:00,1.509,1.51035,1.5075,1.50775,4327678199.0
2009-05-05 11:45:00,1.50775,1.50965,1.50675,1.5073,4835296001.0
2009-05-05 12:00:00,1.5073,1.5082,1.5059,1.50765,3614199998.0
2009-05-05 12:15:00,1.50765,1.50945,1.50725,1.50885,3832900000.0
2009-05-05 12:30:00,1.50885,1.5107,1.50855,1.5091,3836200005.0
2009-05-05 12:45:00,1.50905,1.50975,1.50825,1.50855,3454600000.0
2009-05-05 13:00:00,1.50845,1.51285,1.5083,1.5109,6081099998.0
2009-05-05 13:15:00,1.51095,1.5122,1.5103,1.51105,3951999998.0
2009-05-05 13:30:00,1.5113,1.51215,1.51005,1.51175,4357699994.0
2009-05-05 13:45:00,1.5118,1.512,1.5098,1.5117,5185199999.0
2009-05-05 14:00:00,1.5117,1.5127,1.51065,1.5127,7398000003.0
2009-05-05 14:15:00,1.5128,1.513,1.51015,1.511,6443799995.0
2009-05-05 14:30:00,1.51115,1.51405,1.5111,1.5135,8203700008.0
2009-05-05 14:45:00,1.5135,1.5157,1.5132,1.5157,8772200008.0
2009-05-05 15:00:00,1.5155,1.51625,1.5135,1.5143,4693000000.0
2009-05-05 15:15:00,1.5142,1.51475,1.51255,1.51325,4194599999.0
2009-05-05 15:30:00,1.51315,1.5135,1.51075,1.5113,6934700006.0
2009-05-05 15:45:00,1.5113,1.51145,1.50725,1.5088,7522000001.0
2009-05-05 16:00:00,1.50885,1.51065,1.50705,1.50705,6240300002.0
2009-05-05 16:15:00,1.5071,1.50775,1.50485,1.50545,5598399999.0
2009-05-05 16:30:00,1.5055,1.50605,1.50315,1.50375,4658999997.0
2009-05-05 16:45:00,1.50375,1.50745,1.5034,1.5071,4668800002.0
2009-05-05 17:00:00,1.5071,1.50875,1.5067,1.50765,6577500001.0
2009-05-05 17:15:00,1.5077,1.5096,1.50735,1.50755,4634599998.0
2009-05-05 17:30:00,1.5076,1.50945,1.5074,1.50945,4288700000.0
2009-05-05 17:45:00,1.5094,1.51,1.50885,1.5095,4017899999.0
2009-05-05 18:00:00,1.5094,1.5122,1.5091,1.512,3990200000.0
2009-05-05 18:15:00,1.512,1.51295,1.51155,1.51155,3477100000.0
2009-05-05 18:30:00,1.5116,1.51235,1.51095,1.51125,3192800000.0
2009-05-05 18:45:00,1.5113,1.5122,1.5111,1.51135,2129200000.0
2009-05-05 19:00:00,1.51135,1.512,1.51035,1.51035,3531599999.0
2009-05-05 19:15:00,1.51035,1.51035,1.50775,1.50775,3115800001.0
2009-05-05 19:30:00,1.50775,1.50905,1.5069,1.50815,2661900000.0
2009-05-05 19:45:00,1.5081,1.50855,1.5075,1.5082,2342400000.0
2009-05-05 20:00:00,1.5082,1.5098,1.5082,1.50915,3762199999.0
2009-05-05 20:15:00,1.50935,1.50985,1.5044,1.5054,3230399999.0
2009-05-05 20:30:00,1.5054,1.5066,1.50425,1.50515,3777500002.0
2009-05-05 20:45:00,1.50515,1.5076,1.5043,1.50685,4244300000.0
2009-05-05 21:00:00,1.50685,1.50775,1.5058,1.5065,3487900000.0
2009-05-05 21:15:00,1.50655,1.5076,1.50615,1.50705,2541000000.0
2009-05-05 21:30:00,1.5072,1.5084,1.5071,1.5078,3596100000.0
2009-05-05 21:45:00,1.50775,1.50865,1.5076,1.5081,3557800000.0
2009-05-05 22:00:00,1.5081,1.5086,1.50705,1.5077,1664600000.0
2009-05-05 22:15:00,1.5077,1.50855,1.5072,1.50855,839600000.0
2009-05-05 22:30:00,1.5087,1.50965,1.5085,1.5092,971400000.0
2009-05-05 22:45:00,1.5092,1.5094,1.50785,1.50865,1222100000.0
2009-05-05 23:00:00,1.50865,1.50885,1.50705,1.5073,551400000.0
2009-05-05 23:15:00,1.5073,1.50775,1.50625,1.50632,520800000.0
2009-05-05 23:30:00,1.5068,1.5068,1.5053,1.5053,753500000.0
2009-05-05 23:45:00,1.5055,1.50595,1.50514,1.5057,492800000.0
2009-05-06 00:00:00,1.506,1.5074,1.50585,1.5067,600400000.0
2009-05-06 00:15:00,1.5067,1.50705,1.50639,1.50662,400200000.0
2009-05-06 00:30:00,1.5068,1.50715,1.50653,1.50705,249200000.0
2009-05-06 00:45:00,1.5067,1.5071,1.50616,1.5067,687800000.0
2009-05-06 01:00:00,1.50675,1.50795,1.50665,1.50695,874300000.0
2009-05-06 01:15:00,1.50695,1.50695,1.50485,1.50525,1531400003.0
2009-05-06 01:30:00,1.5049,1.5053,1.50255,1.5039,2027499999.0
2009-05-06 01:45:00,1.5037,1.505,1.5033,1.5048,1041400000.0
2009-05-06 02:00:00,1.50465,1.50465,1.50285,1.50305,2103100000.0
2009-05-06 02:15:00,1.503,1.50435,1.50295,1.50365,1634600000.0
2009-05-06 02:30:00,1.50365,1.5041,1.503,1.5032,923200000.0
2009-05-06 02:45:00,1.5031,1.5041,1.503,1.5041,986200000.0
2009-05-06 03:00:00,1.5039,1.5044,1.50305,1.50355,1679000000.0
2009-05-06 03:15:00,1.50355,1.50365,1.5015,1.5034,3570900000.0
2009-05-06 03:30:00,1.5034,1.5044,1.50105,1.502,3758499999.0
2009-05-06 03:45:00,1.50155,1.50185,1.5004,1.50105,2955800005.0
2009-05-06 04:00:00,1.5011,1.5012,1.49905,1.5007,2873099997.0
2009-05-06 04:15:00,1.5007,1.5026,1.5,1.50175,2287399996.0
2009-05-06 04:30:00,1.50175,1.5022,1.5006,1.5009,1928000002.0
2009-05-06 04:45:00,1.5009,1.5021,1.50075,1.5016,1459800000.0
2009-05-06 05:00:00,1.50165,1.50175,1.5004,1.5015,955600000.0
2009-05-06 05:15:00,1.5016,1.5019,1.501,1.5011,1076000000.0
2009-05-06 05:30:00,1.5011,1.5012,1.4995,1.4995,1653000000.0
2009-05-06 05:45:00,1.4995,1.50145,1.49935,1.50105,1629200000.0
2009-05-06 06:00:00,1.50105,1.50105,1.50015,1.50045,1263200000.0
2009-05-06 06:15:00,1.5004,1.50175,1.49955,1.5,1396800000.0
2009-05-06 06:30:00,1.5,1.5012,1.4992,1.5011,2038400001.0
2009-05-06 06:45:00,1.5011,1.50215,1.5008,1.50095,1088000000.0
2009-05-06 07:00:00,1.5009,1.5009,1.50015,1.5002,911800000.0
2009-05-06 07:15:00,1.50035,1.502,1.49965,1.50185,1620900001.0
2009-05-06 07:30:00,1.50185,1.5031,1.5017,1.5025,1993000000.0
2009-05-06 07:45:00,1.5029,1.50445,1.50245,1.504,2011700000.0
2009-05-06 08:00:00,1.504,1.50515,1.50285,1.5039,3813500000.0
2009-05-06 08:15:00,1.5039,1.50485,1.50365,1.504,2379600000.0
2009-05-06 08:30:00,1.50405,1.5049,1.5022,1.5023,4065600000.0
2009-05-06 08:45:00,1.5023,1.5035,1.5016,1.5019,4951600004.0
2009-05-06 09:00:00,1.5019,1.5046,1.50165,1.5035,7351800003.0
2009-05-06 09:15:00,1.50345,1.5045,1.50275,1.5037,7569300001.0
2009-05-06 09:30:00,1.50375,1.50615,1.5032,1.50535,7039800008.0
2009-05-06 09:45:00,1.50525,1.50595,1.5041,1.50415,5011000000.0
2009-05-06 10:00:00,1.5041,1.5069,1.5034,1.50625,6543299999.0
2009-05-06 10:15:00,1.5063,1.5106,1.5053,1.5103,7295599997.0
2009-05-06 10:30:00,1.5103,1.51205,1.5082,1.5087,8111400004.0
2009-05-06 10:45:00,1.50875,1.5105,1.50855,1.5086,4945899999.0
2009-05-06 11:00:00,1.5086,1.51,1.5076,1.5094,6435299998.0
2009-05-06 11:15:00,1.5094,1.5095,1.50695,1.507,7962900003.0
2009-05-06 11:30:00,1.507,1.50915,1.5062,1.5085,5887900000.0
2009-05-06 11:45:00,1.5085,1.50955,1.5058,1.50775,6546800004.0
2009-05-06 12:00:00,1.5076,1.50845,1.5065,1.5072,5759899997.0
2009-05-06 12:15:00,1.50725,1.5096,1.507,1.5094,4840199994.0
2009-05-06 12:30:00,1.5094,1.5096,1.5083,1.5087,4554900000.0
2009-05-06 12:45:00,1.5087,1.5097,1.5082,1.5092,5434800000.0
2009-05-06 13:00:00,1.50915,1.5092,1.5034,1.5035,6775700003.0
2009-05-06 13:15:00,1.5035,1.50515,1.50275,1.50325,6158499994.0
2009-05-06 13:30:00,1.50325,1.5034,1.5002,1.50145,8789500007.0
2009-05-06 13:45:00,1.50145,1.5022,1.5004,1.5016,8216499996.0
2009-05-06 14:00:00,1.5016,1.50385,1.5012,1.50315,6803199995.0
2009-05-06 14:15:00,1.5033,1.5081,1.5031,1.5052,9640591392.0
2009-05-06 14:30:00,1.5052,1.50725,1.5047,1.5072,9440803498.0
2009-05-06 14:45:00,1.50735,1.5087,1.5065,1.5066,6940299997.0
2009-05-06 15:00:00,1.50665,1.50815,1.50615,1.50625,8873899995.0
2009-05-06 15:15:00,1.50615,1.50815,1.50555,1.50815,8721699997.0
2009-05-06 15:30:00,1.508,1.50805,1.50505,1.50605,9818000004.0
2009-05-06 15:45:00,1.50605,1.50745,1.5051,1.5053,9775999999.0
2009-05-06 16:00:00,1.5053,1.5055,1.501,1.50455,12374397983.0
2009-05-06 16:15:00,1.50455,1.50525,1.5021,1.5022,10501700004.0
2009-05-06 16:30:00,1.5022,1.50395,1.5021,1.50255,10122799998.0
2009-05-06 16:45:00,1.50255,1.50495,1.50245,1.5048,9834400004.0
2009-05-06 17:00:00,1.5048,1.5061,1.5043,1.5056,9595399996.0
2009-05-06 17:15:00,1.50555,1.5057,1.5034,1.5049,9396999996.0
2009-05-06 17:30:00,1.5049,1.5069,1.5045,1.5048,10297400000.0
2009-05-06 17:45:00,1.5049,1.5064,1.50415,1.5061,8850499998.0
2009-05-06 18:00:00,1.50605,1.5087,1.5055,1.5076,8823799992.0
2009-05-06 18:15:00,1.5076,1.50865,1.50635,1.5075,6842199999.0
2009-05-06 18:30:00,1.5075,1.50775,1.50695,1.5075,4664199997.0
2009-05-06 18:45:00,1.50745,1.5092,1.50705,1.5076,5738400000.0
2009-05-06 19:00:00,1.5076,1.509,1.5067,1.50755,6083500000.0
2009-05-06 19:15:00,1.50755,1.5092,1.50665,1.5068,5445199985.0
2009-05-06 19:30:00,1.5068,1.5082,1.5061,1.50765,6696999999.0
2009-05-06 19:45:00,1.50765,1.509,1.5073,1.50765,5297199999.0
2009-05-06 20:00:00,1.50765,1.5092,1.50765,1.5091,5401400000.0
2009-05-06 20:15:00,1.50925,1.512,1.5091,1.512,4511100000.0
2009-05-06 20:30:00,1.512,1.51295,1.5108,1.51135,8267099998.0
2009-05-06 20:45:00,1.51135,1.5136,1.51125,1.5131,5496400003.0
2009-05-06 21:00:00,1.5131,1.51415,1.5124,1.5133,4648899997.0
2009-05-06 21:15:00,1.5133,1.5134,1.5112,1.5123,4612165964.0
2009-05-06 21:30:00,1.5124,1.513,1.51185,1.5129,2647600000.0
2009-05-06 21:45:00,1.5129,1.5138,1.5125,1.51375,3183800000.0
2009-05-06 22:00:00,1.5138,1.5147,1.51365,1.51435,1763199999.0
2009-05-06 22:15:00,1.51435,1.51495,1.51335,1.51355,1123499999.0
2009-05-06 22:30:00,1.51355,1.5137,1.51315,1.51315,633100000.0
2009-05-06 22:45:00,1.5131,1.51355,1.51245,1.5133,950400000.0
2009-05-06 23:00:00,1.51325,1.51345,1.51224,1.51237,863200000.0
2009-05-06 23:15:00,1.51255,1.51285,1.51175,1.51235,760600000.0
2009-05-06 23:30:00,1.51215,1.5123,1.51055,1.51085,761200001.0
2009-05-06 23:45:00,1.51095,1.5122,1.5104,1.51175,507000000.0
2009-05-07 00:00:00,1.51165,1.5131,1.51165,1.51225,1312599996.0
2009-05-07 00:15:00,1.51225,1.51385,1.51145,1.513,2159400000.0
2009-05-07 00:30:00,1.513,1.515,1.5126,1.515,3289399995.0
2009-05-07 00:45:00,1.515,1.51525,1.5141,1.51465,1648800000.0
2009-05-07 01:00:00,1.51465,1.5158,1.51435,1.51495,1331800000.0
2009-05-07 01:15:00,1.515,1.5151,1.51295,1.514,1740600000.0
2009-05-07 01:30:00,1.51395,1.51435,1.5127,1.5137,1955800000.0
2009-05-07 01:45:00,1.5137,1.5143,1.5125,1.513,1660800002.0
2009-05-07 02:00:00,1.51305,1.5145,1.51265,1.5139,2934699996.0
2009-05-07 02:15:00,1.5139,1.5144,1.51285,1.51335,2128000000.0
2009-05-07 02:30:00,1.5133,1.5133,1.51085,1.5117,3547399997.0
2009-05-07 02:45:00,1.5118,1.51205,1.5106,1.51135,2316700000.0
2009-05-07 03:00:00,1.51135,1.5122,1.5107,1.5118,1812199999.0
2009-05-07 03:15:00,1.5117,1.5117,1.50965,1.5115,2158700000.0
2009-05-07 03:30:00,1.5115,1.5139,1.5115,1.51325,3320200000.0
2009-05-07 03:45:00,1.51325,1.51455,1.51275,1.51455,2233799999.0
2009-05-07 04:00:00,1.51455,1.5152,1.51365,1.5143,3120200000.0
2009-05-07 04:15:00,1.5144,1.51485,1.51345,1.51415,1711800000.0
2009-05-07 04:30:00,1.5145,1.51485,1.5136,1.5142,1906800000.0
2009-05-07 04:45:00,1.51435,1.5144,1.5129,1.51325,2176599999.0
2009-05-07 05:00:00,1.5132,1.5133,1.51205,1.5126,1958799996.0
2009-05-07 05:15:00,1.5126,1.5133,1.51235,1.51295,1157600000.0
2009-05-07 05:30:00,1.51283,1.51293,1.5117,1.5118,1068700001.0
2009-05-07 05:45:00,1.51185,1.5122,1.5111,1.51115,926800000.0
2009-05-07 06:00:00,1.51115,1.5132,1.51075,1.5128,2021200000.0
2009-05-07 06:15:00,1.5128,1.5131,1.5116,1.5123,1232400000.0
2009-05-07 06:30:00,1.51215,1.51385,1.51205,1.51285,1841299998.0
2009-05-07 06:45:00,1.51285,1.5134,1.51255,1.5129,1163600001.0
2009-05-07 07:00:00,1.5129,1.51315,1.51115,1.5123,2182600007.0
2009-05-07 07:15:00,1.5123,1.51345,1.5116,1.5122,1897000000.0
2009-05-07 07:30:00,1.5122,1.5135,1.51215,1.51275,2389299999.0
2009-05-07 07:45:00,1.51275,1.51525,1.51275,1.51395,4269999999.0
2009-05-07 08:00:00,1.5143,1.5146,1.51185,1.51235,5435300002.0
2009-05-07 08:15:00,1.5123,1.51385,1.51155,1.5122,5009900002.0
2009-05-07 08:30:00,1.5122,1.5143,1.5116,1.5137,5075200006.0
2009-05-07 08:45:00,1.5138,1.5139,1.5111,1.512,4816799999.0
2009-05-07 09:00:00,1.512,1.5125,1.509,1.50915,7351399998.0
2009-05-07 09:15:00,1.5091,1.51055,1.50815,1.5084,6511100011.0
2009-05-07 09:30:00,1.5083,1.5103,1.508,1.5087,7203999998.0
2009-05-07 09:45:00,1.50875,1.50955,1.5073,1.50935,6742799996.0
2009-05-07 10:00:00,1.5091,1.511,1.50875,1.5104,7012499998.0
2009-05-07 10:15:00,1.5104,1.51105,1.50905,1.5091,5972499996.0
2009-05-07 10:30:00,1.5091,1.51095,1.5082,1.5104,5705999996.0
2009-05-07 10:45:00,1.5104,1.51265,1.51005,1.51185,6161700007.0
2009-05-07 11:00:00,1.512,1.51225,1.50935,1.5098,6107600003.0
2009-05-07 11:15:00,1.5098,1.5135,1.50945,1.5125,7298300000.0
2009-05-07 11:30:00,1.5125,1.5142,1.5125,1.5128,6248700000.0
2009-05-07 11:45:00,1.51285,1.5152,1.5125,1.51505,6382500001.0
2009-05-07 12:00:00,1.51505,1.51965,1.51505,1.51725,7453300000.0
2009-05-07 12:15:00,1.5173,1.5175,1.5156,1.51675,4405299999.0
2009-05-07 12:30:00,1.51675,1.51685,1.5136,1.5151,6712500004.0
2009-05-07 12:45:00,1.51515,1.5168,1.51385,1.515,5736800003.0
2009-05-07 13:00:00,1.515,1.515,1.5052,1.50685,7249199996.0
2009-05-07 13:15:00,1.50685,1.50905,1.50615,1.5068,7096600005.0
2009-05-07 13:30:00,1.50675,1.50855,1.50585,1.507,5613800001.0
2009-05-07 13:45:00,1.5068,1.5112,1.5064,1.51025,8380600004.0
2009-05-07 14:00:00,1.5102,1.5108,1.5088,1.5104,6266400001.0
2009-05-07 14:15:00,1.5104,1.51085,1.50645,1.507,8439600001.0
2009-05-07 14:30:00,1.50715,1.51145,1.503,1.50425,7719899997.0
2009-05-07 14:45:00,1.5042,1.50665,1.50345,1.504,8571299999.0
2009-05-07 15:00:00,1.504,1.5073,1.5032,1.5064,9103771030.0
2009-05-07 15:15:00,1.5064,1.507,1.50355,1.5052,8473099998.0
2009-05-07 15:30:00,1.5051,1.5078,1.50335,1.50755,10538199999.0
2009-05-07 15:45:00,1.50755,1.50885,1.5063,1.50715,8630399999.0
2009-05-07 16:00:00,1.5072,1.50775,1.50595,1.50675,8516399997.0
2009-05-07 16:15:00,1.5065,1.50695,1.5038,1.5044,9405599992.0
2009-05-07 16:30:00,1.5044,1.5059,1.5032,1.5042,10032699995.0
2009-05-07 16:45:00,1.50425,1.5057,1.5037,1.50415,9260899994.0
2009-05-07 17:00:00,1.5041,1.5044,1.49995,1.5001,8144299993.0
2009-05-07 17:15:00,1.5,1.5017,1.4997,1.5011,8815100008.0
2009-05-07 17:30:00,1.5011,1.5025,1.50095,1.50115,9104599989.0
2009-05-07 17:45:00,1.5011,1.50235,1.50065,1.50175,7901599996.0
2009-05-07 18:00:00,1.50175,1.5025,1.501,1.50135,6511300003.0
2009-05-07 18:15:00,1.50135,1.5021,1.50085,1.5013,4213200000.0
2009-05-07 18:30:00,1.5013,1.5017,1.5003,1.5013,3737400001.0
2009-05-07 18:45:00,1.5013,1.5015,1.50055,1.50055,4724000000.0
2009-05-07 19:00:00,1.50035,1.5012,1.49995,1.5007,4951999999.0
2009-05-07 19:15:00,1.5007,1.5011,1.50015,1.5003,4573200000.0
2009-05-07 19:30:00,1.5003,1.5005,1.49945,1.49955,4731999999.0
2009-05-07 19:45:00,1.49955,1.4996,1.49625,1.49795,5123100006.0
2009-05-07 20:00:00,1.49795,1.49795,1.4958,1.49595,6635200000.0
2009-05-07 20:15:00,1.49595,1.49685,1.49425,1.4965,6301799999.0
2009-05-07 20:30:00,1.49645,1.5012,1.4963,1.5001,5047499998.0
2009-05-07 20:45:00,1.50015,1.5007,1.499,1.4994,3736400000.0
2009-05-07 21:00:00,1.4996,1.4998,1.4988,1.49895,3938500002.0
2009-05-07 21:15:00,1.4991,1.5008,1.4989,1.50005,4176800002.0
2009-05-07 21:30:00,1.50005,1.5006,1.49885,1.5004,2939000000.0
2009-05-07 21:45:00,1.5004,1.5018,1.50015,1.501,2654600000.0
2009-05-07 22:00:00,1.501,1.5014,1.50085,1.5011,1485799998.0
2009-05-07 22:15:00,1.5011,1.5015,1.50095,1.50115,1026600000.0
2009-05-07 22:30:00,1.5011,1.50135,1.5008,1.5012,789600000.0
2009-05-07 22:45:00,1.5012,1.50165,1.5005,1.5016,1162200000.0
2009-05-07 23:00:00,1.5016,1.50505,1.5008,1.50435,1240400001.0
2009-05-07 23:15:00,1.50435,1.5044,1.50345,1.50374,841800000.0
2009-05-07 23:30:00,1.5041,1.5041,1.50251,1.50252,403200000.0
2009-05-07 23:45:00,1.5029,1.5033,1.50246,1.5026,479400000.0
2009-05-08 00:00:00,1.5026,1.5026,1.50155,1.50245,721200000.0
2009-05-08 00:15:00,1.50245,1.50265,1.5007,1.50105,467400000.0
2009-05-08 00:30:00,1.5011,1.50215,1.5009,1.50135,286200000.0
2009-05-08 00:45:00,1.502,1.50335,1.5015,1.503,519400000.0
2009-05-08 01:00:00,1.50305,1.50375,1.5025,1.5026,548400000.0
2009-05-08 01:15:00,1.50245,1.5032,1.50237,1.50297,879999995.0
2009-05-08 01:30:00,1.50283,1.5038,1.50257,1.5033,736800000.0
2009-05-08 01:45:00,1.5033,1.5033,1.50155,1.50215,941400000.0
2009-05-08 02:00:00,1.50215,1.5024,1.5005,1.5005,1086400000.0
2009-05-08 02:15:00,1.5005,1.5006,1.5,1.5001,1945000007.0
2009-05-08 02:30:00,1.50015,1.5013,1.5001,1.50065,914800000.0
2009-05-08 02:45:00,1.50065,1.50115,1.4999,1.5,1699000000.0
2009-05-08 03:00:00,1.5,1.50075,1.4992,1.4996,2197899999.0
2009-05-08 03:15:00,1.4996,1.50005,1.4991,1.49925,1278199998.0
2009-05-08 03:30:00,1.49935,1.5005,1.4992,1.50015,1099599999.0
2009-05-08 03:45:00,1.5001,1.50045,1.4998,1.49985,864400002.0
2009-05-08 04:00:00,1.4998,1.4998,1.4968,1.4971,2268000006.0
2009-05-08 04:15:00,1.49705,1.49775,1.49685,1.4971,1484000000.0
2009-05-08 04:30:00,1.497,1.49755,1.4968,1.4974,1203400000.0
2009-05-08 04:45:00,1.4974,1.49795,1.49725,1.4979,839900004.0
2009-05-08 05:00:00,1.4979,1.49805,1.49725,1.4974,486800000.0
2009-05-08 05:15:00,1.4974,1.498,1.49705,1.4976,681400000.0
2009-05-08 05:30:00,1.49755,1.49975,1.4973,1.4994,899200000.0
2009-05-08 05:45:00,1.4994,1.50045,1.499,1.5003,1280200000.0
2009-05-08 06:00:00,1.50045,1.50065,1.4993,1.4999,895400000.0
2009-05-08 06:15:00,1.5,1.50085,1.49935,1.5007,1036400000.0
2009-05-08 06:30:00,1.5007,1.5017,1.50025,1.5017,1880900000.0
2009-05-08 06:45:00,1.5018,1.5029,1.50165,1.5019,1821400002.0
2009-05-08 07:00:00,1.5019,1.50245,1.50115,1.5012,1833600000.0
2009-05-08 07:15:00,1.50125,1.50175,1.5008,1.50175,1971800000.0
2009-05-08 07:30:00,1.5017,1.5028,1.5011,1.5027,1141400001.0
2009-05-08 07:45:00,1.5027,1.5041,1.5016,1.5016,1209219999.0
2009-05-08 08:00:00,1.5016,1.5024,1.5,1.50115,1793720000.0
2009-05-08 08:15:00,1.50125,1.50465,1.50115,1.504,2380520001.0
2009-05-08 08:30:00,1.504,1.50675,1.50335,1.5057,4293999999.0
2009-05-08 08:45:00,1.5056,1.50625,1.50455,1.5051,5433499993.0
2009-05-08 09:00:00,1.5051,1.5055,1.5027,1.5046,7439699998.0
2009-05-08 09:15:00,1.5046,1.5055,1.5006,1.5022,6501510001.0
2009-05-08 09:30:00,1.50215,1.50425,1.5014,1.50295,4875899999.0
2009-05-08 09:45:00,1.503,1.50345,1.5016,1.5025,4936700002.0
2009-05-08 10:00:00,1.50245,1.50415,1.5017,1.50185,5154700000.0
2009-05-08 10:15:00,1.50185,1.50555,1.50075,1.5045,5760900000.0
2009-05-08 10:30:00,1.5039,1.50595,1.50265,1.5033,5734299999.0
2009-05-08 10:45:00,1.5033,1.50455,1.5024,1.503,5618600001.0
2009-05-08 11:00:00,1.503,1.5037,1.502,1.503,4169400000.0
2009-05-08 11:15:00,1.503,1.5041,1.5028,1.5041,4724000000.0
2009-05-08 11:30:00,1.504,1.50555,1.5037,1.5042,5909600005.0
2009-05-08 11:45:00,1.5042,1.50475,1.50295,1.5032,5814800001.0
2009-05-08 12:00:00,1.5033,1.5038,1.5025,1.503,3912800000.0
2009-05-08 12:15:00,1.50295,1.5033,1.50155,1.50265,4056399998.0
2009-05-08 12:30:00,1.50265,1.50395,1.5021,1.5038,5586700006.0
2009-05-08 12:45:00,1.50385,1.5048,1.5036,1.5044,5424200002.0
2009-05-08 13:00:00,1.50445,1.5065,1.5043,1.5054,5682100004.0
2009-05-08 13:15:00,1.5054,1.50645,1.5047,1.5059,4993599990.0
2009-05-08 13:30:00,1.5059,1.5071,1.5054,1.5063,4360399998.0
2009-05-08 13:45:00,1.5064,1.5073,1.5061,1.50705,3102499997.0
2009-05-08 14:00:00,1.5072,1.508,1.506,1.5071,6897899997.0
2009-05-08 14:15:00,1.50695,1.5089,1.5062,1.5067,7485699993.0
2009-05-08 14:30:00,1.50725,1.512,1.506,1.50885,6694199997.0
2009-05-08 14:45:00,1.50875,1.5102,1.5072,1.50915,8811449999.0
2009-05-08 15:00:00,1.50925,1.5105,1.50695,1.50725,7521699995.0
2009-05-08 15:15:00,1.5072,1.50725,1.5049,1.5056,7466999998.0
2009-05-08 15:30:00,1.5057,1.5065,1.505,1.5064,7144899998.0
2009-05-08 15:45:00,1.5064,1.50675,1.50515,1.50525,8057099998.0
2009-05-08 16:00:00,1.5053,1.50605,1.50495,1.50505,7476800005.0
2009-05-08 16:15:00,1.50505,1.5054,1.5043,1.5048,8396599993.0
2009-05-08 16:30:00,1.50475,1.5061,1.5044,1.50495,6202000002.0
2009-05-08 16:45:00,1.5049,1.5069,1.5047,1.5062,6867799999.0
2009-05-08 17:00:00,1.50625,1.5085,1.5062,1.5082,7486700001.0
2009-05-08 17:15:00,1.5082,1.5096,1.50745,1.5084,6176099998.0
2009-05-08 17:30:00,1.50835,1.5093,1.5078,1.50915,4102000000.0
2009-05-08 17:45:00,1.5094,1.5105,1.50805,1.50865,3553700000.0
2009-05-08 18:00:00,1.50865,1.51095,1.50825,1.5105,3716000000.0
2009-05-08 18:15:00,1.5105,1.5109,1.50925,1.50975,3578499998.0
2009-05-08 18:30:00,1.50975,1.5118,1.50965,1.51105,4604999996.0
2009-05-08 18:45:00,1.51095,1.5127,1.51045,1.51195,3501100001.0
2009-05-08 19:00:00,1.512,1.5145,1.5119,1.514,3146499998.0
2009-05-08 19:15:00,1.5139,1.5143,1.51325,1.5142,2686600000.0
2009-05-08 19:30:00,1.51415,1.51495,1.5129,1.5148,6107200002.0
2009-05-08 19:45:00,1.5149,1.5173,1.51445,1.51685,6195700000.0
2009-05-08 20:00:00,1.51685,1.5175,1.5153,1.51655,5311999998.0
2009-05-08 20:15:00,1.51655,1.517,1.51535,1.5168,4211300001.0
2009-05-08 20:30:00,1.5168,1.5188,1.51635,1.51865,6586102010.0
2009-05-08 20:45:00,1.51875,1.5222,1.51855,1.5216,7818400008.0
2009-05-08 21:00:00,1.5216,1.5217,1.5208,1.5209,4079100001.0
2009-05-08 21:15:00,1.52085,1.5214,1.52035,1.5213,3720399993.0
2009-05-08 21:30:00,1.5213,1.52305,1.5212,1.5224,2365200000.0
2009-05-08 21:45:00,1.52265,1.5237,1.52265,1.5235,2277200000.0
2009-05-08 22:00:00,1.52345,1.5248,1.52345,1.5241,2384499998.0
2009-05-08 22:15:00,1.5241,1.52435,1.52315,1.5236,1059399999.0
2009-05-08 22:30:00,1.5237,1.52385,1.52315,1.5233,805200000.0
2009-05-08 22:45:00,1.5235,1.5242,1.5228,1.52315,1163799998.0
2009-05-11 00:00:00,1.52276,1.52366,1.52031,1.52056,1523200000.0
2009-05-11 00:15:00,1.52017,1.52141,1.51971,1.52031,1632000000.0
2009-05-11 00:30:00,1.52036,1.52111,1.52001,1.52076,1523200000.0
2009-05-11 00:45:00,1.52081,1.52081,1.5196,1.51976,1414400000.0
2009-05-11 01:00:00,1.51979,1.5202,1.51951,1.51976,1632000000.0
2009-05-11 01:15:00,1.51991,1.52158,1.51986,1.52091,1414400000.0
2009-05-11 01:30:00,1.52101,1.52271,1.52101,1.52152,1632000000.0
2009-05-11 01:45:00,1.52156,1.52171,1.52122,1.52136,1305600000.0
2009-05-11 02:00:00,1.52125,1.52205,1.5206,1.5215,683000000.0
2009-05-11 02:15:00,1.5214,1.5219,1.52065,1.5207,379500000.0
2009-05-11 02:30:00,1.5207,1.52105,1.51965,1.51965,856600000.0
2009-05-11 02:45:00,1.5198,1.5212,1.5191,1.521,834000000.0
2009-05-11 03:00:00,1.521,1.52115,1.52035,1.52055,571200000.0
2009-05-11 03:15:00,1.5206,1.5219,1.5205,1.5215,585400000.0
2009-05-11 03:30:00,1.5215,1.52405,1.5215,1.52295,976000000.0
2009-05-11 03:45:00,1.52295,1.5231,1.5222,1.52275,1459000000.0
2009-05-11 04:00:00,1.52285,1.52325,1.52195,1.5231,861500000.0
2009-05-11 04:15:00,1.52295,1.5238,1.5213,1.5229,1365200000.0
2009-05-11 04:30:00,1.5229,1.52415,1.5227,1.52345,1097300000.0
2009-05-11 04:45:00,1.52345,1.52455,1.52325,1.5243,870200000.0
2009-05-11 05:00:00,1.5242,1.52435,1.523,1.52333,1433000000.0
2009-05-11 05:15:00,1.52325,1.52337,1.52179,1.52289,828399999.0
2009-05-11 05:30:00,1.52281,1.52281,1.52108,1.52266,901400000.0
2009-05-11 05:45:00,1.52262,1.52268,1.52084,1.52196,1890799999.0
2009-05-11 06:00:00,1.52195,1.52195,1.52075,1.5216,3661099998.0
2009-05-11 06:15:00,1.52168,1.52264,1.52139,1.52223,3949899996.0
2009-05-11 06:30:00,1.52224,1.52374,1.52142,1.52142,3631200000.0
2009-05-11 06:45:00,1.52137,1.52215,1.52137,1.52172,3751299997.0
2009-05-11 07:00:00,1.52179,1.52203,1.52074,1.52111,4557799996.0
2009-05-11 07:15:00,1.52103,1.52153,1.52002,1.52015,3858399998.0
2009-05-11 07:30:00,1.52018,1.52126,1.51934,1.52066,3352800000.0
2009-05-11 07:45:00,1.52062,1.52089,1.51894,1.51909,4492399998.0
2009-05-11 08:00:00,1.51922,1.52166,1.51922,1.52135,4559900000.0
2009-05-11 08:15:00,1.52131,1.52265,1.52032,1.52246,3547399999.0
2009-05-11 08:30:00,1.52252,1.52328,1.52001,1.52018,3820200000.0
2009-05-11 08:45:00,1.52026,1.52223,1.52017,1.52056,4241599998.0
2009-05-11 09:00:00,1.52065,1.52204,1.51745,1.51915,5859699999.0
2009-05-11 09:15:00,1.5189,1.5194,1.51746,1.51783,5294099998.0
2009-05-11 09:30:00,1.51788,1.51903,1.5176,1.5185,5957499997.0
2009-05-11 09:45:00,1.5185,1.5189,1.5159,1.51755,6410900002.0
2009-05-11 10:00:00,1.51755,1.51945,1.51755,1.51805,4622700000.0
2009-05-11 10:15:00,1.51805,1.5224,1.51805,1.51955,5097800002.0
2009-05-11 10:30:00,1.5196,1.51965,1.51365,1.5141,8058500000.0
2009-05-11 10:45:00,1.5141,1.51425,1.51105,1.5135,5267900001.0
2009-05-11 11:00:00,1.51345,1.5137,1.5097,1.5111,5950200002.0
2009-05-11 11:15:00,1.5111,1.51265,1.51045,1.51125,4899700002.0
2009-05-11 11:30:00,1.51125,1.512,1.50795,1.50915,5605000002.0
2009-05-11 11:45:00,1.50915,1.51155,1.50915,1.50985,4847300003.0
2009-05-11 12:00:00,1.5099,1.5117,1.50945,1.51115,4986100004.0
2009-05-11 12:15:00,1.5111,1.5126,1.51055,1.5119,4113700001.0
2009-05-11 12:30:00,1.51185,1.51245,1.51055,1.5108,6044699999.0
2009-05-11 12:45:00,1.5108,1.5128,1.51045,1.5108,4492300000.0
2009-05-11 13:00:00,1.51075,1.5123,1.5102,1.5123,4942099999.0
2009-05-11 13:15:00,1.5123,1.51295,1.50985,1.51185,6148500000.0
2009-05-11 13:30:00,1.5119,1.51245,1.5108,1.5115,6375699999.0
2009-05-11 13:45:00,1.51145,1.51165,1.5099,1.50995,6010699999.0
2009-05-11 14:00:00,1.50995,1.5114,1.50965,1.5104,6371000001.0
2009-05-11 14:15:00,1.51045,1.5111,1.5086,1.5103,7220299997.0
2009-05-11 14:30:00,1.51025,1.5114,1.5098,1.5106,6129399999.0
2009-05-11 14:45:00,1.5106,1.5112,1.5098,1.5103,6562900000.0
2009-05-11 15:00:00,1.5103,1.5107,1.5096,1.51,8837000019.0
2009-05-11 15:15:00,1.5099,1.5099,1.5079,1.5091,8280499992.0
2009-05-11 15:30:00,1.5092,1.51005,1.50855,1.50925,6755900000.0
2009-05-11 15:45:00,1.5092,1.5105,1.5082,1.50995,7311800005.0
2009-05-11 16:00:00,1.50995,1.51085,1.50955,1.5096,7324900001.0
2009-05-11 16:15:00,1.5096,1.51135,1.50875,1.50875,6842700002.0
2009-05-11 16:30:00,1.50885,1.51025,1.5068,1.5097,7489800002.0
2009-05-11 16:45:00,1.50965,1.51145,1.50875,1.5111,6744300005.0
2009-05-11 17:00:00,1.5111,1.5113,1.5093,1.51115,4956500001.0
2009-05-11 17:15:00,1.51115,1.51465,1.51105,1.5138,5956200003.0
2009-05-11 17:30:00,1.5139,1.51535,1.5136,1.5149,6537499988.0
2009-05-11 17:45:00,1.5151,1.5155,1.51415,1.5143,5144799998.0
2009-05-11 18:00:00,1.51425,1.5147,1.5137,1.5141,3161500001.0
2009-05-11 18:15:00,1.51405,1.5148,1.51285,1.51395,4114199999.0
2009-05-11 18:30:00,1.51385,1.5149,1.51355,1.5145,5974200002.0
2009-05-11 18:45:00,1.5145,1.5148,1.51355,1.5136,5033900002.0
2009-05-11 19:00:00,1.5136,1.51395,1.51195,1.5137,5004600000.0
2009-05-11 19:15:00,1.5137,1.5158,1.51335,1.51565,5322099996.0
2009-05-11 19:30:00,1.5156,1.51725,1.5154,1.51625,4030599998.0
2009-05-11 19:45:00,1.51625,1.5163,1.5142,1.5144,3070700000.0
2009-05-11 20:00:00,1.5144,1.5156,1.51285,1.5131,4480199997.0
2009-05-11 20:15:00,1.5132,1.51395,1.51205,1.51385,5271400004.0
2009-05-11 20:30:00,1.51385,1.5145,1.51195,1.5126,4665600008.0
2009-05-11 20:45:00,1.5127,1.5138,1.5124,1.5133,3235199998.0
2009-05-11 21:00:00,1.5133,1.5133,1.51255,1.51275,2409000001.0
2009-05-11 21:15:00,1.51275,1.5131,1.5122,1.513,3614699991.0
2009-05-11 21:30:00,1.513,1.513,1.5116,1.5125,3030100000.0
2009-05-11 21:45:00,1.5125,1.5132,1.5117,1.51245,3021800003.0
2009-05-11 22:00:00,1.51255,1.5128,1.51135,1.512,2361100009.0
2009-05-11 22:15:00,1.51195,1.5126,1.5113,1.5124,1098500000.0
2009-05-11 22:30:00,1.5124,1.5128,1.5115,1.5128,873400000.0
2009-05-11 22:45:00,1.5128,1.5129,1.51145,1.51155,497000000.0
2009-05-11 23:00:00,1.5115,1.5119,1.51125,1.5113,458600000.0
2009-05-11 23:15:00,1.5113,1.5117,1.51055,1.5114,1000600008.0
2009-05-11 23:30:00,1.51095,1.51135,1.5099,1.5099,705400000.0
2009-05-11 23:45:00,1.50983,1.51185,1.50941,1.51125,969600000.0
2009-05-12 00:00:00,1.51115,1.5115,1.51005,1.5104,590800000.0
2009-05-12 00:15:00,1.5104,1.5108,1.50995,1.51007,557000000.0
2009-05-12 00:30:00,1.5105,1.51265,1.51015,1.5125,623500000.0
2009-05-12 00:45:00,1.5124,1.51365,1.51205,1.51325,554900000.0
2009-05-12 01:00:00,1.5132,1.51395,1.51245,1.5132,954900000.0
2009-05-12 01:15:00,1.51315,1.5135,1.51245,1.51275,528600000.0
2009-05-12 01:30:00,1.51285,1.51395,1.5127,1.51365,774800000.0
2009-05-12 01:45:00,1.51365,1.51365,1.5116,1.51185,708000000.0
2009-05-12 02:00:00,1.51205,1.51205,1.5104,1.51075,1237200000.0
2009-05-12 02:15:00,1.51075,1.51265,1.5105,1.5125,695200000.0
2009-05-12 02:30:00,1.5125,1.5142,1.51195,1.5139,1034400000.0
2009-05-12 02:45:00,1.5135,1.51395,1.5129,1.51305,851200000.0
2009-05-12 03:00:00,1.51305,1.51325,1.51105,1.5112,675600000.0
2009-05-12 03:15:00,1.51105,1.5117,1.5107,1.5107,841300000.0
2009-05-12 03:30:00,1.5107,1.51115,1.50735,1.5078,1591600001.0
2009-05-12 03:45:00,1.5078,1.50965,1.50755,1.5087,1420800000.0
2009-05-12 04:00:00,1.5087,1.51045,1.50845,1.5093,1881000000.0
2009-05-12 04:15:00,1.5094,1.51135,1.5094,1.5104,1207800001.0
2009-05-12 04:30:00,1.5104,1.5118,1.5093,1.5117,1093400000.0
2009-05-12 04:45:00,1.5117,1.512,1.51025,1.5107,975400000.0
2009-05-12 05:00:00,1.51075,1.51285,1.5104,1.5126,915400000.0
2009-05-12 05:15:00,1.5125,1.51275,1.51125,1.5117,1075800000.0
2009-05-12 05:30:00,1.5117,1.5126,1.5117,1.51235,731300000.0
2009-05-12 05:45:00,1.5124,1.5124,1.5112,1.5114,506200000.0
2009-05-12 06:00:00,1.5114,1.51145,1.5101,1.5109,813400000.0
2009-05-12 06:15:00,1.5109,1.511,1.5099,1.51015,1035800000.0
2009-05-12 06:30:00,1.51015,1.51185,1.5099,1.5112,1076000000.0
2009-05-12 06:45:00,1.51135,1.51175,1.51045,1.51077,909800000.0
2009-05-12 07:00:00,1.51105,1.51135,1.5109,1.5112,687400000.0
2009-05-12 07:15:00,1.51135,1.5126,1.51135,1.51195,991200000.0
2009-05-12 07:30:00,1.51195,1.5139,1.51195,1.5125,1656600000.0
2009-05-12 07:45:00,1.5125,1.5138,1.51205,1.5134,1267399999.0
2009-05-12 08:00:00,1.5135,1.5142,1.51235,1.5127,2266800000.0
2009-05-12 08:15:00,1.51265,1.51285,1.5095,1.50965,2524800000.0
2009-05-12 08:30:00,1.5096,1.51205,1.5096,1.5115,3270399998.0
2009-05-12 08:45:00,1.5114,1.51265,1.51025,1.5123,3997600000.0
2009-05-12 09:00:00,1.51205,1.5158,1.512,1.5154,5904099998.0
2009-05-12 09:15:00,1.5154,1.5176,1.5145,1.51655,8832699998.0
2009-05-12 09:30:00,1.51645,1.51925,1.51625,1.51875,7572399999.0
2009-05-12 09:45:00,1.51875,1.52115,1.5181,1.5199,7279099997.0
2009-05-12 10:00:00,1.51985,1.5215,1.51885,1.52085,7360300003.0
2009-05-12 10:15:00,1.52085,1.5227,1.51965,1.5205,6282999998.0
2009-05-12 10:30:00,1.5206,1.52465,1.52045,1.5212,7784749993.0
2009-05-12 10:45:00,1.5217,1.5254,1.5216,1.52475,7198499999.0
2009-05-12 11:00:00,1.52475,1.53,1.5244,1.52925,8191499995.0
2009-05-12 11:15:00,1.52915,1.5304,1.52645,1.5271,7049699998.0
2009-05-12 11:30:00,1.5271,1.5284,1.52615,1.5269,7232100003.0
2009-05-12 11:45:00,1.52695,1.52945,1.52695,1.52845,5946200002.0
2009-05-12 12:00:00,1.52845,1.52925,1.5276,1.52875,5413600000.0
2009-05-12 12:15:00,1.52875,1.5289,1.52565,1.52575,6430899999.0
2009-05-12 12:30:00,1.5257,1.5283,1.5257,1.5281,5172699995.0
2009-05-12 12:45:00,1.5281,1.52875,1.5274,1.52795,6105999993.0
2009-05-12 13:00:00,1.528,1.5282,1.5262,1.52765,7027600011.0
2009-05-12 13:15:00,1.52775,1.5288,1.5266,1.52795,6416999996.0
2009-05-12 13:30:00,1.52795,1.52845,1.52655,1.5273,6603599995.0
2009-05-12 13:45:00,1.5273,1.5334,1.52725,1.5327,9173499998.0
2009-05-12 14:00:00,1.53265,1.5333,1.5313,1.5316,7191900012.0
2009-05-12 14:15:00,1.5316,1.53335,1.53125,1.53225,7205400002.0
2009-05-12 14:30:00,1.5316,1.53525,1.5308,1.53265,8801200001.0
2009-05-12 14:45:00,1.53265,1.533,1.5277,1.5277,6776299995.0
2009-05-12 15:00:00,1.52765,1.5327,1.5276,1.52935,7112599996.0
2009-05-12 15:15:00,1.5293,1.5306,1.52855,1.52985,8768999997.0
2009-05-12 15:30:00,1.52985,1.5307,1.52575,1.52625,8192400001.0
2009-05-12 15:45:00,1.52625,1.5273,1.52445,1.5257,7728800000.0
2009-05-12 16:00:00,1.52575,1.526,1.52115,1.5213,9142200004.0
2009-05-12 16:15:00,1.5213,1.525,1.52125,1.5236,7447499998.0
2009-05-12 16:30:00,1.5236,1.52495,1.52355,1.5242,8459400003.0
2009-05-12 16:45:00,1.5243,1.5268,1.5239,1.52675,8907600004.0
2009-05-12 17:00:00,1.5268,1.5289,1.5229,1.5241,8960900014.0
2009-05-12 17:15:00,1.52405,1.5259,1.5222,1.52565,9129500006.0
2009-05-12 17:30:00,1.52565,1.52645,1.5235,1.52455,5251599996.0
2009-05-12 17:45:00,1.5245,1.5245,1.5224,1.52385,2770400000.0
2009-05-12 18:00:00,1.52385,1.5245,1.52135,1.5218,5839800003.0
2009-05-12 18:15:00,1.5217,1.52305,1.52125,1.5213,6663000000.0
2009-05-12 18:30:00,1.5213,1.52245,1.52,1.52225,5216399998.0
2009-05-12 18:45:00,1.52225,1.5246,1.52185,1.5228,6393199999.0
2009-05-12 19:00:00,1.5228,1.52395,1.52235,1.5237,4271600000.0
2009-05-12 19:15:00,1.5237,1.52515,1.5236,1.5248,2968400000.0
2009-05-12 19:30:00,1.5248,1.5259,1.52445,1.5256,2879600000.0
2009-05-12 19:45:00,1.5256,1.5266,1.52465,1.5247,3518000000.0
2009-05-12 20:00:00,1.5247,1.526,1.5244,1.525,3696800000.0
2009-05-12 20:15:00,1.5252,1.5253,1.52405,1.5247,2915400000.0
2009-05-12 20:30:00,1.5247,1.5267,1.52435,1.52615,4683600002.0
2009-05-12 20:45:00,1.5262,1.52845,1.52565,1.52705,5624400002.0
2009-05-12 21:00:00,1.527,1.5275,1.52645,1.5266,4933200001.0
2009-05-12 21:15:00,1.5266,1.5278,1.5264,1.5275,3546000001.0
2009-05-12 21:30:00,1.5275,1.52755,1.5256,1.52565,4446199996.0
2009-05-12 21:45:00,1.52565,1.5264,1.52555,1.5264,4206999983.0
2009-05-12 22:00:00,1.52645,1.5269,1.52635,1.5264,1556599999.0
2009-05-12 22:15:00,1.52635,1.52645,1.52585,1.5263,1095600000.0
2009-05-12 22:30:00,1.5263,1.52705,1.526,1.5268,876000000.0
2009-05-12 22:45:00,1.5268,1.5274,1.52646,1.527,801200000.0
2009-05-12 23:00:00,1.52695,1.5277,1.52655,1.5272,365400000.0
2009-05-12 23:15:00,1.5272,1.5272,1.5262,1.5267,782500000.0
2009-05-12 23:30:00,1.52695,1.527,1.5234,1.52635,773700000.0
2009-05-12 23:45:00,1.52635,1.52677,1.52607,1.52645,1096600000.0
2009-05-13 00:00:00,1.52665,1.5272,1.52635,1.52635,639400000.0
2009-05-13 00:15:00,1.5265,1.5269,1.5263,1.5269,768600000.0
2009-05-13 00:30:00,1.5269,1.527,1.5263,1.52635,993600000.0
2009-05-13 00:45:00,1.52635,1.52725,1.52625,1.52655,929800000.0
2009-05-13 01:00:00,1.5265,1.52785,1.5262,1.52705,1116600000.0
2009-05-13 01:15:00,1.52705,1.5311,1.52705,1.52965,3148300000.0
2009-05-13 01:30:00,1.52945,1.53205,1.5294,1.52995,3308600000.0
2009-05-13 01:45:00,1.53,1.53045,1.52865,1.52895,2092700000.0
2009-05-13 02:00:00,1.52895,1.5315,1.52865,1.53035,2436400000.0
2009-05-13 02:15:00,1.53025,1.5322,1.52965,1.531,2367400000.0
2009-05-13 02:30:00,1.531,1.5321,1.5309,1.5309,2137799993.0
2009-05-13 02:45:00,1.53095,1.53155,1.5299,1.53005,1879800001.0
2009-05-13 03:00:00,1.53005,1.53055,1.52855,1.52965,2072200000.0
2009-05-13 03:15:00,1.52965,1.53,1.52815,1.5282,1898000001.0
2009-05-13 03:30:00,1.5282,1.5295,1.5281,1.5292,1549400000.0
2009-05-13 03:45:00,1.5292,1.5294,1.5279,1.52855,1470800000.0
2009-05-13 04:00:00,1.52855,1.53095,1.5283,1.5305,2020900000.0
2009-05-13 04:15:00,1.5305,1.53105,1.52955,1.53035,1841200000.0
2009-05-13 04:30:00,1.5306,1.53155,1.5302,1.5309,1301000000.0
2009-05-13 04:45:00,1.5308,1.53085,1.53015,1.5305,1008800000.0
2009-05-13 05:00:00,1.5305,1.53125,1.53005,1.53005,1493600000.0
2009-05-13 05:15:00,1.53005,1.531,1.52975,1.5308,1093400000.0
2009-05-13 05:30:00,1.5308,1.53165,1.5303,1.5308,1069400000.0
2009-05-13 05:45:00,1.53085,1.5311,1.5305,1.53085,1187000000.0
2009-05-13 06:00:00,1.53075,1.5314,1.52945,1.52955,1736200000.0
2009-05-13 06:15:00,1.52945,1.53005,1.52845,1.53005,2045999999.0
2009-05-13 06:30:00,1.52995,1.52995,1.52885,1.5295,1347200000.0
2009-05-13 06:45:00,1.5295,1.5307,1.5293,1.52985,1474200000.0
2009-05-13 07:00:00,1.52985,1.53035,1.52905,1.52965,1662000000.0
2009-05-13 07:15:00,1.5297,1.53175,1.52925,1.53125,2439000000.0
2009-05-13 07:30:00,1.5311,1.5315,1.53005,1.53125,2079600000.0
2009-05-13 07:45:00,1.5313,1.53295,1.531,1.53125,3041200000.0
2009-05-13 08:00:00,1.53125,1.53125,1.52855,1.5292,3923399998.0
2009-05-13 08:15:00,1.5292,1.52985,1.5282,1.5294,1654600000.0
2009-05-13 08:30:00,1.5294,1.5314,1.5288,1.529,2517699991.0
2009-05-13 08:45:00,1.52895,1.52925,1.52675,1.52735,2908299999.0
2009-05-13 09:00:00,1.52735,1.5281,1.525,1.5252,4223199999.0
2009-05-13 09:15:00,1.52525,1.52655,1.5245,1.52545,6360600007.0
2009-05-13 09:30:00,1.5254,1.5268,1.5242,1.52605,7376700000.0
2009-05-13 09:45:00,1.5261,1.5283,1.5258,1.52635,6040500002.0
2009-05-13 10:00:00,1.5265,1.52805,1.52545,1.5275,6116400003.0
2009-05-13 10:15:00,1.52755,1.5294,1.5262,1.5265,8244700005.0
2009-05-13 10:30:00,1.52655,1.5293,1.52555,1.52905,7492000002.0
2009-05-13 10:45:00,1.52905,1.5332,1.52905,1.53115,8446100004.0
2009-05-13 11:00:00,1.5312,1.53135,1.5281,1.53025,7398700001.0
2009-05-13 11:15:00,1.5302,1.53165,1.5293,1.53145,5846711984.0
2009-05-13 11:30:00,1.53145,1.5328,1.5225,1.5226,9340999994.0
2009-05-13 11:45:00,1.52275,1.5229,1.516,1.5162,9492100000.0
2009-05-13 12:00:00,1.51635,1.5192,1.51385,1.51815,9550850003.0
2009-05-13 12:15:00,1.5182,1.5191,1.5165,1.51655,7528099995.0
2009-05-13 12:30:00,1.51655,1.5177,1.5156,1.5157,6476099998.0
2009-05-13 12:45:00,1.51575,1.51715,1.51415,1.517,6613400001.0
2009-05-13 13:00:00,1.517,1.5193,1.5165,1.51775,6402099998.0
2009-05-13 13:15:00,1.51775,1.518,1.5145,1.515,6660200013.0
2009-05-13 13:30:00,1.5151,1.5158,1.51345,1.5146,9966300019.0
2009-05-13 13:45:00,1.51445,1.51535,1.51395,1.51445,8663800000.0
2009-05-13 14:00:00,1.51445,1.51485,1.51215,1.5139,8255399995.0
2009-05-13 14:15:00,1.51385,1.51585,1.51345,1.51525,8513300004.0
2009-05-13 14:30:00,1.5153,1.5153,1.5096,1.5117,7739399998.0
2009-05-13 14:45:00,1.5117,1.5135,1.51135,1.513,6032200005.0
2009-05-13 15:00:00,1.51295,1.51445,1.51175,1.51175,6418599998.0
2009-05-13 15:15:00,1.5118,1.51235,1.51045,1.5121,6903100005.0
2009-05-13 15:30:00,1.51215,1.5128,1.50865,1.51125,7804600000.0
2009-05-13 15:45:00,1.51125,1.514,1.511,1.5127,8260800000.0
2009-05-13 16:00:00,1.51265,1.5143,1.512,1.51385,8184399993.0
2009-05-13 16:15:00,1.51385,1.5171,1.51385,1.5167,8033600008.0
2009-05-13 16:30:00,1.5167,1.5179,1.51665,1.51675,5938300003.0
2009-05-13 16:45:00,1.51675,1.517,1.51475,1.5158,7467050001.0
2009-05-13 17:00:00,1.5158,1.5172,1.5148,1.51645,7304100000.0
2009-05-13 17:15:00,1.51635,1.5187,1.51635,1.5179,5884300000.0
2009-05-13 17:30:00,1.518,1.51845,1.516,1.51725,7362699991.0
2009-05-13 17:45:00,1.51725,1.51795,1.5162,1.5162,7434900000.0
2009-05-13 18:00:00,1.5162,1.52115,1.51615,1.5207,6410699997.0
2009-05-13 18:15:00,1.5207,1.52095,1.5181,1.5186,6899499994.0
2009-05-13 18:30:00,1.5185,1.51865,1.5157,1.5168,6911200001.0
2009-05-13 18:45:00,1.5168,1.5173,1.5153,1.5156,5477100000.0
2009-05-13 19:00:00,1.5157,1.5164,1.5135,1.5148,6828500000.0
2009-05-13 19:15:00,1.5148,1.5161,1.5136,1.5136,5468600002.0
2009-05-13 19:30:00,1.5139,1.5154,1.5132,1.51465,5007800001.0
2009-05-13 19:45:00,1.51465,1.51565,1.5141,1.5153,3742799999.0
2009-05-13 20:00:00,1.5154,1.51575,1.5145,1.51505,3817200000.0
2009-05-13 20:15:00,1.5149,1.5153,1.5135,1.51425,4045700000.0
2009-05-13 20:30:00,1.51425,1.5161,1.51425,1.516,3593600000.0
2009-05-13 20:45:00,1.516,1.5177,1.5145,1.51705,3888300000.0
2009-05-13 21:00:00,1.51685,1.51715,1.5146,1.5146,3881200000.0
2009-05-13 21:15:00,1.5146,1.5151,1.5127,1.5138,4514800000.0
2009-05-13 21:30:00,1.514,1.51495,1.5134,1.5138,3755700000.0
2009-05-13 21:45:00,1.5138,1.5152,1.51365,1.51365,3086599996.0
2009-05-13 22:00:00,1.5137,1.5155,1.5137,1.51485,1815799998.0
2009-05-13 22:15:00,1.51515,1.51555,1.5142,1.5149,1621599995.0
2009-05-13 22:30:00,1.515,1.5157,1.5144,1.5152,975699999.0
2009-05-13 22:45:00,1.5152,1.5155,1.51469,1.5155,881000000.0
2009-05-13 23:00:00,1.5154,1.51595,1.51475,1.51575,395000000.0
2009-05-13 23:15:00,1.51575,1.51615,1.5149,1.5158,687600000.0
2009-05-13 23:30:00,1.5158,1.51615,1.5153,1.5157,507400000.0
2009-05-13 23:45:00,1.51565,1.5158,1.5149,1.5154,664200000.0
2009-05-14 00:00:00,1.5152,1.51535,1.5139,1.51505,979000000.0
2009-05-14 00:15:00,1.51515,1.5152,1.5147,1.5152,665600000.0
2009-05-14 00:30:00,1.51525,1.51565,1.51456,1.5147,548000000.0
2009-05-14 00:45:00,1.5147,1.5155,1.51385,1.51455,873600000.0
2009-05-14 01:00:00,1.5146,1.51515,1.51445,1.51455,804600000.0
2009-05-14 01:15:00,1.51455,1.5154,1.51392,1.51495,1044000000.0
2009-05-14 01:30:00,1.51475,1.51475,1.51245,1.51285,1905100000.0
2009-05-14 01:45:00,1.51285,1.51355,1.50985,1.5103,2912899999.0
2009-05-14 02:00:00,1.51055,1.51185,1.5098,1.51085,2106000000.0
2009-05-14 02:15:00,1.51085,1.51325,1.51005,1.5123,1304700000.0
2009-05-14 02:30:00,1.5123,1.5131,1.51185,1.51295,1126400000.0
2009-05-14 02:45:00,1.5128,1.51415,1.5124,1.5137,1245200000.0
2009-05-14 03:00:00,1.5137,1.51535,1.513,1.5142,1244100000.0
2009-05-14 03:15:00,1.5142,1.51495,1.5138,1.51465,1181000000.0
2009-05-14 03:30:00,1.51465,1.51465,1.51295,1.5133,765600000.0
2009-05-14 03:45:00,1.5133,1.5134,1.51195,1.51255,1295200000.0
2009-05-14 04:00:00,1.51255,1.5135,1.51205,1.5135,1183000000.0
2009-05-14 04:15:00,1.5135,1.5135,1.51145,1.5115,1338000000.0
2009-05-14 04:30:00,1.51155,1.5122,1.51145,1.5115,1841399999.0
2009-05-14 04:45:00,1.5115,1.5127,1.5113,1.5125,1595000000.0
2009-05-14 05:00:00,1.5125,1.5125,1.5113,1.51205,1130999999.0
2009-05-14 05:15:00,1.51205,1.5125,1.511,1.5111,2496600000.0
2009-05-14 05:30:00,1.5111,1.5119,1.5111,1.51185,1382800000.0
2009-05-14 05:45:00,1.5118,1.5119,1.5113,1.51185,1287200000.0
2009-05-14 06:00:00,1.5119,1.5121,1.5116,1.512,1579799985.0
2009-05-14 06:15:00,1.5121,1.51305,1.5121,1.51275,1570800000.0
2009-05-14 06:30:00,1.51265,1.5138,1.5126,1.51355,1834000000.0
2009-05-14 06:45:00,1.5135,1.5144,1.51305,1.5131,1598500000.0
2009-05-14 07:00:00,1.5131,1.5142,1.5131,1.5137,935000000.0
2009-05-14 07:15:00,1.51365,1.5139,1.513,1.51355,1217100000.0
2009-05-14 07:30:00,1.51365,1.5139,1.51275,1.51285,1079600000.0
2009-05-14 07:45:00,1.5128,1.51395,1.51205,1.5132,1867400000.0
2009-05-14 08:00:00,1.5134,1.51375,1.51065,1.51275,2675700000.0
2009-05-14 08:15:00,1.5127,1.51475,1.51215,1.5147,2573600000.0
2009-05-14 08:30:00,1.5147,1.51705,1.51375,1.51575,4813100002.0
2009-05-14 08:45:00,1.51575,1.51625,1.51375,1.5139,4003200000.0
2009-05-14 09:00:00,1.5139,1.5149,1.51225,1.51255,6082900003.0
2009-05-14 09:15:00,1.5124,1.51315,1.51055,1.5125,5110700000.0
2009-05-14 09:30:00,1.51235,1.5146,1.51085,1.51455,4483900003.0
2009-05-14 09:45:00,1.51455,1.51545,1.51315,1.5152,5132599999.0
2009-05-14 10:00:00,1.5153,1.5158,1.5139,1.5145,6137099999.0
2009-05-14 10:15:00,1.5145,1.5163,1.5131,1.5135,5755450001.0
2009-05-14 10:30:00,1.5135,1.5142,1.51225,1.5139,4395799998.0
2009-05-14 10:45:00,1.5141,1.51525,1.5125,1.514,5791600006.0
2009-05-14 11:00:00,1.5141,1.5152,1.51365,1.5145,7188899995.0
2009-05-14 11:15:00,1.5145,1.51475,1.5127,1.5137,5399800001.0
2009-05-14 11:30:00,1.5137,1.51455,1.5129,1.51405,5154699999.0
2009-05-14 11:45:00,1.51405,1.5155,1.5128,1.5149,5947399998.0
2009-05-14 12:00:00,1.5149,1.5154,1.5126,1.5131,7325199995.0
2009-05-14 12:15:00,1.51305,1.5137,1.50985,1.511,5419099998.0
2009-05-14 12:30:00,1.511,1.5113,1.50655,1.5082,7388600001.0
2009-05-14 12:45:00,1.5082,1.5096,1.50665,1.5073,8499500002.0
2009-05-14 13:00:00,1.5073,1.50975,1.50595,1.5094,7129200002.0
2009-05-14 13:15:00,1.5094,1.5103,1.50785,1.50905,6986599996.0
2009-05-14 13:30:00,1.50905,1.5103,1.5073,1.5102,8477600000.0
2009-05-14 13:45:00,1.5103,1.51205,1.50945,1.5106,7082299999.0
2009-05-14 14:00:00,1.5106,1.5118,1.50935,1.50965,6767000000.0
2009-05-14 14:15:00,1.5098,1.5104,1.5071,1.50765,5763899997.0
2009-05-14 14:30:00,1.50765,1.5114,1.50715,1.5108,7110499995.0
2009-05-14 14:45:00,1.5108,1.5112,1.5077,1.50875,4686800000.0
2009-05-14 15:00:00,1.5087,1.5114,1.5086,1.5114,5111400003.0
2009-05-14 15:15:00,1.5114,1.5143,1.5108,1.51425,6792400002.0
2009-05-14 15:30:00,1.5143,1.51725,1.5136,1.5155,7603300001.0
2009-05-14 15:45:00,1.51535,1.5164,1.5122,1.5131,7713400001.0
2009-05-14 16:00:00,1.5132,1.51585,1.51305,1.5149,7880099998.0
2009-05-14 16:15:00,1.5149,1.51535,1.51355,1.51385,7977800003.0
2009-05-14 16:30:00,1.51395,1.5161,1.5139,1.5152,7888900000.0
2009-05-14 16:45:00,1.5152,1.51525,1.5132,1.51385,7523000002.0
2009-05-14 17:00:00,1.514,1.5188,1.51385,1.5181,5975499999.0
2009-05-14 17:15:00,1.5181,1.52055,1.51755,1.5187,5864899999.0
2009-05-14 17:30:00,1.5187,1.5206,1.5185,1.5192,5120599998.0
2009-05-14 17:45:00,1.5192,1.5196,1.5178,1.5192,5714200001.0
2009-05-14 18:00:00,1.5192,1.5208,1.519,1.52015,3033800000.0
2009-05-14 18:15:00,1.52015,1.5204,1.51735,1.5174,3820399995.0
2009-05-14 18:30:00,1.51735,1.51875,1.5173,1.5185,4839700005.0
2009-05-14 18:45:00,1.51845,1.52045,1.51725,1.5195,5514800003.0
2009-05-14 19:00:00,1.51935,1.5215,1.51865,1.5199,4673399999.0
2009-05-14 19:15:00,1.5201,1.5202,1.5193,1.51945,4821199999.0
2009-05-14 19:30:00,1.5193,1.5211,1.51915,1.5198,4426100000.0
2009-05-14 19:45:00,1.5198,1.521,1.51965,1.5205,3419399999.0
2009-05-14 20:00:00,1.5206,1.5214,1.5204,1.52115,4219800001.0
2009-05-14 20:15:00,1.52115,1.52275,1.5208,1.5222,4974900000.0
2009-05-14 20:30:00,1.5222,1.52465,1.5221,1.52465,4287800002.0
2009-05-14 20:45:00,1.5247,1.5247,1.52285,1.5232,4768800000.0
2009-05-14 21:00:00,1.5232,1.5239,1.52225,1.5225,5387699999.0
2009-05-14 21:15:00,1.52255,1.5244,1.5222,1.5242,4561099999.0
2009-05-14 21:30:00,1.5242,1.5242,1.52215,1.5222,4607499999.0
2009-05-14 21:45:00,1.5223,1.52335,1.52225,1.5226,4400700001.0
2009-05-14 22:00:00,1.5226,1.5229,1.52215,1.5226,1820700000.0
2009-05-14 22:15:00,1.5226,1.5232,1.5222,1.5225,603600000.0
2009-05-14 22:30:00,1.5225,1.5227,1.5219,1.5221,786000000.0
2009-05-14 22:45:00,1.5221,1.52365,1.522,1.52345,1029800000.0
2009-05-14 23:00:00,1.5235,1.5236,1.52237,1.5229,514600000.0
2009-05-14 23:15:00,1.5229,1.5235,1.52165,1.5219,1132200000.0
2009-05-14 23:30:00,1.522,1.5221,1.52125,1.5217,433700000.0
2009-05-14 23:45:00,1.52165,1.5217,1.52082,1.5215,1148800000.0
2009-05-15 00:00:00,1.5215,1.5227,1.5214,1.52225,1006200000.0
2009-05-15 00:15:00,1.52225,1.52225,1.52137,1.5216,741000000.0
2009-05-15 00:30:00,1.52165,1.52275,1.52125,1.5225,1033000000.0
2009-05-15 00:45:00,1.5225,1.523,1.5222,1.523,795400000.0
2009-05-15 01:00:00,1.52305,1.52305,1.52237,1.52265,544400000.0
2009-05-15 01:15:00,1.52265,1.5228,1.5215,1.52235,909400000.0
2009-05-15 01:30:00,1.52235,1.52245,1.5214,1.52185,571400006.0
2009-05-15 01:45:00,1.5219,1.52345,1.52185,1.5227,904600000.0
2009-05-15 02:00:00,1.5227,1.5234,1.52235,1.523,771200000.0
2009-05-15 02:15:00,1.5231,1.5236,1.52238,1.5227,1042800000.0
2009-05-15 02:30:00,1.5227,1.524,1.52265,1.52395,889200000.0
2009-05-15 02:45:00,1.52395,1.52435,1.5231,1.5231,1617600000.0
2009-05-15 03:00:00,1.5231,1.5232,1.5213,1.5216,2210800000.0
2009-05-15 03:15:00,1.5216,1.5228,1.5215,1.5228,991000000.0
2009-05-15 03:30:00,1.5228,1.52335,1.52184,1.52245,922000000.0
2009-05-15 03:45:00,1.52245,1.52255,1.52125,1.52175,2155000000.0
2009-05-15 04:00:00,1.52165,1.5222,1.5215,1.52155,1471800000.0
2009-05-15 04:15:00,1.52155,1.52255,1.52155,1.5222,1690200000.0
2009-05-15 04:30:00,1.52197,1.523,1.52177,1.52285,879199999.0
2009-05-15 04:45:00,1.5229,1.5229,1.52182,1.52208,1698000004.0
2009-05-15 05:00:00,1.52205,1.5226,1.5217,1.5226,1084200002.0
2009-05-15 05:15:00,1.5226,1.52326,1.52235,1.5225,796600000.0
2009-05-15 05:30:00,1.5226,1.5228,1.5223,1.5228,771000000.0
2009-05-15 05:45:00,1.52266,1.52331,1.5225,1.52312,1504799999.0
2009-05-15 06:00:00,1.52287,1.52329,1.5217,1.522,1723800000.0
2009-05-15 06:15:00,1.5221,1.52214,1.5213,1.5217,841600000.0
2009-05-15 06:30:00,1.52175,1.5227,1.5216,1.5226,1621399999.0
2009-05-15 06:45:00,1.5227,1.5228,1.5223,1.5226,966200000.0
2009-05-15 07:00:00,1.52254,1.5238,1.52235,1.5235,1872700002.0
2009-05-15 07:15:00,1.52345,1.52355,1.5228,1.5232,753600000.0
2009-05-15 07:30:00,1.5232,1.52335,1.5216,1.5218,1495600006.0
2009-05-15 07:45:00,1.5216,1.52295,1.5216,1.5226,1943200000.0
2009-05-15 08:00:00,1.52255,1.5234,1.52035,1.5213,4028100001.0
2009-05-15 08:15:00,1.52125,1.5223,1.52075,1.5221,3393499996.0
2009-05-15 08:30:00,1.5221,1.5223,1.51905,1.52,5754199994.0
2009-05-15 08:45:00,1.52,1.52025,1.5182,1.5196,7956999997.0
2009-05-15 09:00:00,1.51985,1.5202,1.51785,1.51875,8146399987.0
2009-05-15 09:15:00,1.5188,1.52235,1.51835,1.5217,7822299999.0
2009-05-15 09:30:00,1.5217,1.52215,1.5205,1.5219,5430199995.0
2009-05-15 09:45:00,1.5219,1.5241,1.52185,1.52305,5920199999.0
2009-05-15 10:00:00,1.52305,1.5244,1.5213,1.52215,6943699988.0
2009-05-15 10:15:00,1.52215,1.52235,1.52005,1.5207,5256799994.0
2009-05-15 10:30:00,1.5207,1.52135,1.51955,1.52015,5585100001.0
2009-05-15 10:45:00,1.52015,1.52035,1.51795,1.51795,7421200000.0
2009-05-15 11:00:00,1.5173,1.51895,1.516,1.51665,7727200000.0
2009-05-15 11:15:00,1.51665,1.51815,1.51575,1.5174,5594599998.0
2009-05-15 11:30:00,1.51755,1.518,1.5145,1.5172,4721000002.0
2009-05-15 11:45:00,1.5173,1.51855,1.516,1.51625,5357650002.0
2009-05-15 12:00:00,1.51625,1.51735,1.51575,1.51575,3256399999.0
2009-05-15 12:15:00,1.51575,1.5159,1.5133,1.51445,4542349999.0
2009-05-15 12:30:00,1.51445,1.51725,1.51415,1.5169,5931200000.0
2009-05-15 12:45:00,1.5169,1.5176,1.5163,1.51745,4660000000.0
2009-05-15 13:00:00,1.51695,1.51855,1.5158,1.5179,4729800003.0
2009-05-15 13:15:00,1.51785,1.5192,1.51645,1.5186,5533699999.0
2009-05-15 13:30:00,1.5186,1.51985,1.5181,1.5191,4435600001.0
2009-05-15 13:45:00,1.5191,1.5198,1.51695,1.5185,5036099998.0
2009-05-15 14:00:00,1.5187,1.51995,1.5172,1.5184,7523200003.0
2009-05-15 14:15:00,1.51805,1.5203,1.5176,1.51855,6575700001.0
2009-05-15 14:30:00,1.5185,1.5207,1.5184,1.5192,5773700000.0
2009-05-15 14:45:00,1.5192,1.52475,1.5191,1.5234,6717699999.0
2009-05-15 15:00:00,1.5234,1.52435,1.5226,1.52375,4479799999.0
2009-05-15 15:15:00,1.52375,1.528,1.52325,1.52535,6256100006.0
2009-05-15 15:30:00,1.52545,1.52875,1.52325,1.5247,7180300001.0
2009-05-15 15:45:00,1.52465,1.5273,1.52465,1.5267,7992600007.0
2009-05-15 16:00:00,1.5266,1.5266,1.52195,1.523,6100600000.0
2009-05-15 16:15:00,1.523,1.5248,1.52235,1.5245,6967599996.0
2009-05-15 16:30:00,1.5245,1.5282,1.524,1.52795,8561300004.0
2009-05-15 16:45:00,1.52795,1.52835,1.52555,1.5258,4458799999.0
2009-05-15 17:00:00,1.5258,1.5263,1.52395,1.5256,3423200001.0
2009-05-15 17:15:00,1.52565,1.526,1.52425,1.52505,2669700000.0
2009-05-15 17:30:00,1.5251,1.52635,1.52435,1.52465,2614299998.0
2009-05-15 17:45:00,1.52475,1.52545,1.5212,1.5219,4587599998.0
2009-05-15 18:00:00,1.5219,1.5232,1.5208,1.523,3378599997.0
2009-05-15 18:15:00,1.523,1.52435,1.522,1.52265,3219399999.0
2009-05-15 18:30:00,1.52265,1.5236,1.52155,1.5227,5280000003.0
2009-05-15 18:45:00,1.5227,1.52315,1.51825,1.51835,4454599997.0
2009-05-15 19:00:00,1.51835,1.51975,1.51725,1.51915,3462200002.0
2009-05-15 19:15:00,1.51915,1.5217,1.5178,1.51795,2787000000.0
2009-05-15 19:30:00,1.5179,1.5191,1.5159,1.516,4596800000.0
2009-05-15 19:45:00,1.5159,1.5175,1.5155,1.5175,4659599999.0
2009-05-15 20:00:00,1.5175,1.5176,1.5148,1.5174,4531800000.0
2009-05-15 20:15:00,1.5174,1.518,1.51545,1.5159,4628900000.0
2009-05-15 20:30:00,1.51585,1.51605,1.5147,1.5151,4171200000.0
2009-05-15 20:45:00,1.5151,1.5168,1.51495,1.5161,4557700000.0
2009-05-15 21:00:00,1.516,1.5164,1.5145,1.5163,4604300000.0
2009-05-15 21:15:00,1.5163,1.518,1.5156,1.5173,3124300000.0
2009-05-15 21:30:00,1.5173,1.5175,1.51645,1.517,1912200000.0
2009-05-15 21:45:00,1.51695,1.5174,1.5161,1.5167,3059600000.0
2009-05-15 22:00:00,1.5167,1.51755,1.5164,1.5165,1710100000.0
2009-05-15 22:15:00,1.5166,1.5169,1.51595,1.51615,943199996.0
2009-05-15 22:30:00,1.51595,1.51775,1.51595,1.5171,828400000.0
2009-05-15 22:45:00,1.5171,1.518,1.51695,1.5175,339600000.0
2009-05-18 00:00:00,1.51726,1.51761,1.51624,1.51636,1530000000.0
2009-05-18 00:15:00,1.51647,1.51681,1.51426,1.51456,1224000000.0
2009-05-18 00:30:00,1.51467,1.51591,1.51433,1.51471,1530000000.0
2009-05-18 00:45:00,1.51481,1.51717,1.51471,1.51612,1224000000.0
2009-05-18 01:00:00,1.51611,1.51794,1.51606,1.51721,1224000000.0
2009-05-18 01:15:00,1.51706,1.51745,1.51455,1.51605,1326000000.0
2009-05-18 01:30:00,1.51598,1.51624,1.51452,1.51551,1428000000.0
2009-05-18 01:45:00,1.51547,1.51579,1.5149,1.51506,1428000000.0
2009-05-18 02:00:00,1.515,1.51535,1.5143,1.5145,1142099988.0
2009-05-18 02:15:00,1.5145,1.5146,1.51155,1.51235,2630749981.0
2009-05-18 02:30:00,1.5123,1.5139,1.5121,1.5138,1313699998.0
2009-05-18 02:45:00,1.5138,1.5149,1.51275,1.51305,1974799985.0
2009-05-18 03:00:00,1.5131,1.5154,1.5131,1.5149,2270299999.0
2009-05-18 03:15:00,1.5149,1.5149,1.5127,1.5139,1734300002.0
2009-05-18 03:30:00,1.5139,1.5144,1.51285,1.5136,2560899997.0
2009-05-18 03:45:00,1.5136,1.51465,1.5127,1.5131,2525000002.0
2009-05-18 04:00:00,1.51335,1.51445,1.51305,1.51375,1897800039.0
2009-05-18 04:15:00,1.5137,1.5156,1.5136,1.51435,1167200000.0
2009-05-18 04:30:00,1.5143,1.5152,1.5143,1.5145,3881599988.0
2009-05-18 04:45:00,1.5145,1.5145,1.5129,1.5134,971000000.0
2009-05-18 05:00:00,1.51335,1.5134,1.5125,1.5127,780400000.0
2009-05-18 05:15:00,1.5127,1.51375,1.5126,1.5136,1405999999.0
2009-05-18 05:30:00,1.5136,1.5146,1.5136,1.5146,1082100001.0
2009-05-18 05:45:00,1.5146,1.5156,1.5145,1.5149,601300000.0
2009-05-18 06:00:00,1.5149,1.5153,1.5146,1.5146,1163800007.0
2009-05-18 06:15:00,1.5146,1.5149,1.5141,1.5145,810999995.0
2009-05-18 06:30:00,1.5145,1.5154,1.5145,1.51535,1175800000.0
2009-05-18 06:45:00,1.5154,1.51555,1.5142,1.5146,1584900001.0
2009-05-18 07:00:00,1.5146,1.5157,1.5144,1.5157,900000000.0
2009-05-18 07:15:00,1.51575,1.517,1.51565,1.51655,1271100001.0
2009-05-18 07:30:00,1.51665,1.51685,1.51565,1.5167,1741000000.0
2009-05-18 07:45:00,1.5167,1.517,1.5159,1.51635,4893900053.0
2009-05-18 08:00:00,1.51635,1.51645,1.5128,1.5158,4414200057.0
2009-05-18 08:15:00,1.5158,1.5163,1.5139,1.5142,3313900004.0
2009-05-18 08:30:00,1.51425,1.51505,1.5132,1.5133,7555600006.0
2009-05-18 08:45:00,1.51335,1.51475,1.5133,1.5142,5507499989.0
2009-05-18 09:00:00,1.5142,1.5164,1.5141,1.51615,6843499997.0
2009-05-18 09:15:00,1.51615,1.5172,1.51545,1.51685,5349999995.0
2009-05-18 09:30:00,1.5168,1.5187,1.5168,1.51815,6742400039.0
2009-05-18 09:45:00,1.5182,1.52,1.51785,1.5192,7331399994.0
2009-05-18 10:00:00,1.5192,1.5198,1.5183,1.5186,4578200005.0
2009-05-18 10:15:00,1.5187,1.5229,1.5185,1.5209,6521562797.0
2009-05-18 10:30:00,1.52085,1.5235,1.52055,1.5234,6427999999.0
2009-05-18 10:45:00,1.5233,1.5239,1.52078,1.5238,7394099998.0
2009-05-18 11:00:00,1.5237,1.5257,1.5234,1.52485,8056200001.0
2009-05-18 11:15:00,1.5249,1.52495,1.5223,1.5234,5945699999.0
2009-05-18 11:30:00,1.5234,1.52495,1.52225,1.5237,7584900006.0
2009-05-18 11:45:00,1.5237,1.5248,1.5227,1.5243,5197700002.0
2009-05-18 12:00:00,1.5243,1.5256,1.52375,1.52425,5416171001.0
2009-05-18 12:15:00,1.5242,1.52535,1.52355,1.52435,5174442000.0
2009-05-18 12:30:00,1.52435,1.5268,1.5236,1.5238,5943300005.0
2009-05-18 12:45:00,1.5238,1.5258,1.5236,1.5237,4472800001.0
2009-05-18 13:00:00,1.5239,1.5251,1.5232,1.5243,5605199998.0
2009-05-18 13:15:00,1.5243,1.52725,1.5242,1.5267,6275999996.0
2009-05-18 13:30:00,1.5267,1.5308,1.5255,1.5296,8367499990.0
2009-05-18 13:45:00,1.5296,1.5314,1.5296,1.5304,7104399996.0
2009-05-18 14:00:00,1.53035,1.5314,1.529,1.5292,6969599997.0
2009-05-18 14:15:00,1.5292,1.5298,1.528,1.528,6331899996.0
2009-05-18 14:30:00,1.52795,1.5293,1.5276,1.52805,5465100000.0
2009-05-18 14:45:00,1.528,1.52865,1.52635,1.5269,7784900000.0
2009-05-18 15:00:00,1.52685,1.5303,1.5265,1.52875,8663700000.0
2009-05-18 15:15:00,1.52875,1.53065,1.5283,1.52905,7214599998.0
2009-05-18 15:30:00,1.5291,1.5314,1.52845,1.5293,8722599999.0
2009-05-18 15:45:00,1.5293,1.5311,1.52875,1.5288,6348199998.0
2009-05-18 16:00:00,1.5288,1.5291,1.52625,1.527,3906800000.0
2009-05-18 16:15:00,1.527,1.52935,1.5266,1.5275,3727499997.0
2009-05-18 16:30:00,1.5276,1.5318,1.52735,1.53145,5432699997.0
2009-05-18 16:45:00,1.53145,1.53175,1.5301,1.53055,4278400000.0
2009-05-18 17:00:00,1.5306,1.5307,1.529,1.5306,2646100000.0
2009-05-18 17:15:00,1.5305,1.53165,1.52965,1.53065,3436200000.0
2009-05-18 17:30:00,1.5306,1.5309,1.52935,1.5303,2005400000.0
2009-05-18 17:45:00,1.5303,1.53125,1.52955,1.5307,3489600000.0
2009-05-18 18:00:00,1.5306,1.5309,1.52875,1.52875,3966499998.0
2009-05-18 18:15:00,1.5288,1.53095,1.52855,1.53045,3007999998.0
2009-05-18 18:30:00,1.53045,1.5329,1.5295,1.5328,4175239998.0
2009-05-18 18:45:00,1.53275,1.5336,1.532,1.53255,6674999998.0
2009-05-18 19:00:00,1.53255,1.5327,1.53085,1.53205,5176700001.0
2009-05-18 19:15:00,1.532,1.5321,1.5305,1.5312,3630400000.0
2009-05-18 19:30:00,1.5313,1.5321,1.53035,1.5309,4377200000.0
2009-05-18 19:45:00,1.5309,1.5315,1.53045,1.53075,3633800000.0
2009-05-18 20:00:00,1.5307,1.5321,1.53005,1.531,2810600000.0
2009-05-18 20:15:00,1.531,1.5316,1.5302,1.53045,4039600000.0
2009-05-18 20:30:00,1.53045,1.5322,1.53045,1.5322,2725100000.0
2009-05-18 20:45:00,1.5322,1.53285,1.5317,1.5317,3609799998.0
2009-05-18 21:00:00,1.5317,1.5317,1.53065,1.53125,2025799999.0
2009-05-18 21:15:00,1.53125,1.5328,1.53125,1.5325,2991500002.0
2009-05-18 21:30:00,1.5325,1.5328,1.532,1.5328,3944000000.0
2009-05-18 21:45:00,1.53295,1.53455,1.5328,1.5342,4431700000.0
2009-05-18 22:00:00,1.5342,1.5342,1.53325,1.5334,1754700000.0
2009-05-18 22:15:00,1.5334,1.5347,1.53335,1.5346,900800000.0
2009-05-18 22:30:00,1.5346,1.53485,1.5343,1.5345,1056400000.0
2009-05-18 22:45:00,1.5345,1.53475,1.5341,1.53455,556400000.0
2009-05-18 23:00:00,1.53455,1.5347,1.53408,1.53455,376999999.0
2009-05-18 23:15:00,1.53433,1.5346,1.53355,1.5339,734600000.0
2009-05-18 23:30:00,1.53405,1.53405,1.53322,1.53328,457800000.0
2009-05-18 23:45:00,1.53345,1.5337,1.5333,1.53347,188200000.0
2009-05-19 00:00:00,1.5336,1.53365,1.5332,1.5335,398600000.0
2009-05-19 00:15:00,1.5335,1.534,1.5334,1.534,727000000.0
2009-05-19 00:30:00,1.53386,1.53415,1.53351,1.53368,871200000.0
2009-05-19 00:45:00,1.534,1.5341,1.5334,1.5337,770600002.0
2009-05-19 01:00:00,1.5337,1.53445,1.53353,1.5337,1451599999.0
2009-05-19 01:15:00,1.5337,1.53445,1.5331,1.5334,1511399999.0
2009-05-19 01:30:00,1.53355,1.5338,1.53315,1.5332,810600000.0
2009-05-19 01:45:00,1.5332,1.53325,1.53195,1.53245,1249900000.0
2009-05-19 02:00:00,1.53245,1.53305,1.531,1.5326,1091000000.0
2009-05-19 02:15:00,1.5325,1.5337,1.5313,1.5317,1407400001.0
2009-05-19 02:30:00,1.5317,1.53195,1.53055,1.5315,2041200000.0
2009-05-19 02:45:00,1.5315,1.5315,1.5295,1.52965,2171500000.0
2009-05-19 03:00:00,1.5296,1.531,1.5296,1.5303,1216800000.0
2009-05-19 03:15:00,1.5303,1.531,1.5298,1.53095,1109100000.0
2009-05-19 03:30:00,1.53095,1.5321,1.5307,1.5321,1352700000.0
2009-05-19 03:45:00,1.5321,1.53215,1.5306,1.53065,1165000000.0
2009-05-19 04:00:00,1.5306,1.531,1.53035,1.5308,1047400000.0
2009-05-19 04:15:00,1.5308,1.5315,1.53035,1.53106,831200000.0
2009-05-19 04:30:00,1.53125,1.5327,1.53125,1.5319,1185000000.0
2009-05-19 04:45:00,1.5319,1.53265,1.53175,1.5325,1111100000.0
2009-05-19 05:00:00,1.5326,1.53275,1.53224,1.5324,593400000.0
2009-05-19 05:15:00,1.5324,1.53265,1.5322,1.5325,338600000.0
2009-05-19 05:30:00,1.5325,1.5333,1.5325,1.53275,976699999.0
2009-05-19 05:45:00,1.53275,1.53355,1.53275,1.5334,709200000.0
2009-05-19 06:00:00,1.5334,1.53545,1.53325,1.5346,1780400000.0
2009-05-19 06:15:00,1.5346,1.5353,1.5335,1.53365,1725800000.0
2009-05-19 06:30:00,1.53365,1.5342,1.53275,1.53305,1233900000.0
2009-05-19 06:45:00,1.5332,1.5338,1.53255,1.5336,834100000.0
2009-05-19 07:00:00,1.5336,1.5345,1.5327,1.53365,2045800000.0
2009-05-19 07:15:00,1.53365,1.5346,1.53285,1.5343,1292300000.0
2009-05-19 07:30:00,1.5342,1.53431,1.5333,1.5338,1675599997.0
2009-05-19 07:45:00,1.5338,1.5353,1.5334,1.5345,2385399997.0
2009-05-19 08:00:00,1.5345,1.5348,1.53215,1.5337,3278299996.0
2009-05-19 08:15:00,1.5337,1.5351,1.5332,1.5345,3279900001.0
2009-05-19 08:30:00,1.53455,1.54325,1.53435,1.5419,8204500002.0
2009-05-19 08:45:00,1.5418,1.5443,1.54155,1.5418,7538200002.0
2009-05-19 09:00:00,1.5418,1.5475,1.5412,1.5467,8429799997.0
2009-05-19 09:15:00,1.54665,1.5474,1.5438,1.5456,8736799998.0
2009-05-19 09:30:00,1.5456,1.5461,1.5423,1.5435,7350100000.0
2009-05-19 09:45:00,1.5435,1.5475,1.54205,1.54685,8875599997.0
2009-05-19 10:00:00,1.54685,1.5479,1.5441,1.54605,7910300000.0
2009-05-19 10:15:00,1.5461,1.54615,1.54395,1.54525,8533900007.0
2009-05-19 10:30:00,1.54465,1.5497,1.543,1.5485,8323999999.0
2009-05-19 10:45:00,1.54845,1.5487,1.54713,1.548,5938300000.0
2009-05-19 11:00:00,1.54795,1.54925,1.5445,1.5447,7736099995.0
2009-05-19 11:15:00,1.54475,1.5467,1.54465,1.54535,7187099998.0
2009-05-19 11:30:00,1.54535,1.5469,1.5449,1.54565,7723699996.0
2009-05-19 11:45:00,1.54565,1.5464,1.5453,1.5461,5525899998.0
2009-05-19 12:00:00,1.5463,1.5496,1.54575,1.5495,8069799997.0
2009-05-19 12:15:00,1.5494,1.54975,1.54815,1.5496,7185399999.0
2009-05-19 12:30:00,1.5496,1.55,1.54825,1.54955,8013199999.0
2009-05-19 12:45:00,1.54955,1.55135,1.54875,1.5497,8404799998.0
2009-05-19 13:00:00,1.5497,1.5511,1.5484,1.5486,7484799999.0
2009-05-19 13:15:00,1.5486,1.5488,1.54715,1.54855,6389099998.0
2009-05-19 13:30:00,1.5486,1.549,1.5461,1.5463,7747600001.0
2009-05-19 13:45:00,1.54645,1.5487,1.54635,1.54835,8372999988.0
2009-05-19 14:00:00,1.5484,1.5501,1.5478,1.5479,7324699999.0
2009-05-19 14:15:00,1.548,1.5495,1.5477,1.5495,8390700001.0
2009-05-19 14:30:00,1.5495,1.5495,1.5447,1.54515,12438299989.0
2009-05-19 14:45:00,1.54515,1.547,1.5442,1.5458,11089800004.0
2009-05-19 15:00:00,1.5458,1.54595,1.5426,1.5445,10285700001.0
2009-05-19 15:15:00,1.5445,1.5462,1.54365,1.5448,8520400000.0
2009-05-19 15:30:00,1.5448,1.5479,1.54385,1.5457,9983399999.0
2009-05-19 15:45:00,1.5458,1.5467,1.5442,1.5452,9370700002.0
2009-05-19 16:00:00,1.5452,1.54785,1.54435,1.5476,10881600004.0
2009-05-19 16:15:00,1.54755,1.5504,1.5472,1.5499,11314300017.0
2009-05-19 16:30:00,1.5499,1.5508,1.5486,1.54955,9483700000.0
2009-05-19 16:45:00,1.54955,1.5504,1.54855,1.5502,10076599993.0
2009-05-19 17:00:00,1.55025,1.5513,1.5494,1.5501,9713100006.0
2009-05-19 17:15:00,1.55005,1.5513,1.54905,1.5505,8978099998.0
2009-05-19 17:30:00,1.5505,1.55125,1.54905,1.5497,10267200003.0
2009-05-19 17:45:00,1.5497,1.5506,1.54895,1.5499,10173399995.0
2009-05-19 18:00:00,1.54995,1.5503,1.5488,1.54995,6892000003.0
2009-05-19 18:15:00,1.54995,1.55065,1.5491,1.55015,5041700001.0
2009-05-19 18:30:00,1.55015,1.5503,1.54695,1.547,7285300001.0
2009-05-19 18:45:00,1.547,1.54815,1.54655,1.54675,6512999998.0
2009-05-19 19:00:00,1.54675,1.54875,1.5467,1.54765,5537300001.0
2009-05-19 19:15:00,1.54775,1.5501,1.5477,1.54955,5627999996.0
2009-05-19 19:30:00,1.54955,1.55015,1.549,1.54955,4686999997.0
2009-05-19 19:45:00,1.54955,1.55035,1.54795,1.5487,5805199995.0
2009-05-19 20:00:00,1.5489,1.5489,1.5477,1.5483,6608999991.0
2009-05-19 20:15:00,1.5483,1.5502,1.5481,1.54995,6098599993.0
2009-05-19 20:30:00,1.55,1.5508,1.54895,1.55005,5490399994.0
2009-05-19 20:45:00,1.5501,1.55155,1.54975,1.55135,5759900000.0
2009-05-19 21:00:00,1.5514,1.55235,1.55115,1.55175,2804300000.0
2009-05-19 21:15:00,1.5517,1.5519,1.5507,1.55115,2028900000.0
2009-05-19 21:30:00,1.55115,1.55155,1.5502,1.55035,2484700000.0
2009-05-19 21:45:00,1.55035,1.55065,1.54795,1.549,2632500000.0
2009-05-19 22:00:00,1.549,1.549,1.54735,1.54735,1234500000.0
2009-05-19 22:15:00,1.54735,1.5482,1.5472,1.5481,1262400000.0
2009-05-19 22:30:00,1.548,1.54865,1.548,1.54865,318400000.0
2009-05-19 22:45:00,1.5486,1.5487,1.54745,1.54765,897099998.0
2009-05-19 23:00:00,1.54765,1.54805,1.54723,1.54748,337600000.0
2009-05-19 23:15:00,1.5475,1.5476,1.54692,1.54697,509400000.0
2009-05-19 23:30:00,1.54725,1.5476,1.54712,1.54735,216400000.0
2009-05-19 23:45:00,1.54745,1.5475,1.54697,1.54698,235600000.0
2009-05-20 00:00:00,1.54725,1.54765,1.54697,1.54765,279600000.0
2009-05-20 00:15:00,1.5476,1.54795,1.54734,1.54775,281400000.0
2009-05-20 00:30:00,1.5477,1.5484,1.54758,1.54795,224400000.0
2009-05-20 00:45:00,1.54795,1.54875,1.5476,1.54765,343000000.0
2009-05-20 01:00:00,1.54765,1.5481,1.54755,1.54805,178800000.0
2009-05-20 01:15:00,1.54795,1.5493,1.5479,1.5493,261000000.0
2009-05-20 01:30:00,1.5493,1.5497,1.54915,1.5494,230900000.0
2009-05-20 01:45:00,1.5495,1.54975,1.54915,1.54915,302300000.0
2009-05-20 02:00:00,1.54895,1.54905,1.5471,1.54815,2635100000.0
2009-05-20 02:15:00,1.54815,1.5486,1.5472,1.5473,2122600000.0
2009-05-20 02:30:00,1.5473,1.5476,1.54695,1.5471,2463300004.0
2009-05-20 02:45:00,1.54705,1.54885,1.5466,1.5478,3463900002.0
2009-05-20 03:00:00,1.54765,1.54875,1.5468,1.54845,2898900000.0
2009-05-20 03:15:00,1.54845,1.5496,1.54765,1.549,1833800000.0
2009-05-20 03:30:00,1.5489,1.5495,1.5475,1.548,2024700000.0
2009-05-20 03:45:00,1.5479,1.548,1.5466,1.5475,3237600000.0
2009-05-20 04:00:00,1.5475,1.5479,1.54705,1.5474,2368100000.0
2009-05-20 04:15:00,1.5474,1.5474,1.54635,1.54715,1987000000.0
2009-05-20 04:30:00,1.54715,1.54715,1.5452,1.54575,2292600000.0
2009-05-20 04:45:00,1.5458,1.5464,1.5451,1.54595,2389800000.0
2009-05-20 05:00:00,1.5461,1.5471,1.5458,1.54645,1640100001.0
2009-05-20 05:15:00,1.54628,1.5467,1.54545,1.5462,1566200000.0
2009-05-20 05:30:00,1.5462,1.5469,1.54595,1.54685,1143600000.0
2009-05-20 05:45:00,1.54685,1.54865,1.54655,1.54845,1143400000.0
2009-05-20 06:00:00,1.54845,1.54945,1.54815,1.5492,1619000000.0
2009-05-20 06:15:00,1.54935,1.54935,1.54845,1.5492,1064100000.0
2009-05-20 06:30:00,1.5492,1.54935,1.54855,1.5487,1126000000.0
2009-05-20 06:45:00,1.5487,1.5491,1.54855,1.5487,768000000.0
2009-05-20 07:00:00,1.5487,1.5491,1.548,1.54865,1358800000.0
2009-05-20 07:15:00,1.54865,1.54865,1.5468,1.5477,1841200000.0
2009-05-20 07:30:00,1.54745,1.54795,1.5464,1.5467,2298200000.0
2009-05-20 07:45:00,1.5467,1.5471,1.5447,1.5456,1676800000.0
2009-05-20 08:00:00,1.5456,1.54715,1.54545,1.5459,3840000000.0
2009-05-20 08:15:00,1.5458,1.5479,1.54575,1.5472,3106199998.0
2009-05-20 08:30:00,1.5471,1.5482,1.545,1.54645,6353299995.0
2009-05-20 08:45:00,1.5465,1.54845,1.54515,1.5476,6300899993.0
2009-05-20 09:00:00,1.54745,1.5494,1.5465,1.5488,8650999997.0
2009-05-20 09:15:00,1.5488,1.54965,1.54845,1.5495,8750999996.0
2009-05-20 09:30:00,1.5495,1.55165,1.54925,1.55055,8541800000.0
2009-05-20 09:45:00,1.5506,1.55165,1.54865,1.5502,8364099991.0
2009-05-20 10:00:00,1.55025,1.552,1.54945,1.5502,8989200001.0
2009-05-20 10:15:00,1.5502,1.5515,1.54955,1.551,8576699992.0
2009-05-20 10:30:00,1.551,1.5529,1.5486,1.55125,8744999997.0
2009-05-20 10:45:00,1.5513,1.5533,1.55075,1.5528,6967700005.0
2009-05-20 11:00:00,1.5528,1.55365,1.55025,1.55065,8154299998.0
2009-05-20 11:15:00,1.55055,1.5512,1.5502,1.55105,4668999996.0
2009-05-20 11:30:00,1.55105,1.5527,1.551,1.55215,5014500002.0
2009-05-20 11:45:00,1.55215,1.55265,1.54995,1.54995,6444300002.0
2009-05-20 12:00:00,1.54995,1.5516,1.5498,1.55035,6102500003.0
2009-05-20 12:15:00,1.55035,1.55075,1.5474,1.5482,6264200002.0
2009-05-20 12:30:00,1.5481,1.54865,1.54595,1.54865,9428899999.0
2009-05-20 12:45:00,1.5486,1.5507,1.5483,1.54945,9614799998.0
2009-05-20 13:00:00,1.5495,1.5496,1.5474,1.5477,7787599998.0
2009-05-20 13:15:00,1.5477,1.5494,1.5472,1.549,7415199995.0
2009-05-20 13:30:00,1.549,1.5539,1.5488,1.5526,7635499998.0
2009-05-20 13:45:00,1.5526,1.55435,1.5522,1.5524,7960600006.0
2009-05-20 14:00:00,1.5524,1.5527,1.55045,1.5511,9028899999.0
2009-05-20 14:15:00,1.5511,1.5518,1.54995,1.5513,10908499996.0
2009-05-20 14:30:00,1.5513,1.5526,1.55045,1.5507,8676299998.0
2009-05-20 14:45:00,1.5507,1.5508,1.54785,1.54835,8344000004.0
2009-05-20 15:00:00,1.54835,1.5495,1.5473,1.54905,9084000001.0
2009-05-20 15:15:00,1.54905,1.5521,1.5481,1.5513,9735199992.0
2009-05-20 15:30:00,1.5513,1.5546,1.55075,1.55435,10249100007.0
2009-05-20 15:45:00,1.5544,1.5619,1.5543,1.5606,9787880002.0
2009-05-20 16:00:00,1.56065,1.5624,1.56,1.5606,10444799998.0
2009-05-20 16:15:00,1.5606,1.56565,1.5605,1.56355,8704999994.0
2009-05-20 16:30:00,1.5635,1.56535,1.56345,1.564,8007099998.0
2009-05-20 16:45:00,1.56395,1.5667,1.5637,1.5647,9731900003.0
2009-05-20 17:00:00,1.5647,1.5676,1.56425,1.5664,9702000002.0
2009-05-20 17:15:00,1.56625,1.56985,1.56545,1.5686,10061299999.0
2009-05-20 17:30:00,1.5686,1.5709,1.5686,1.5692,9728200003.0
2009-05-20 17:45:00,1.5692,1.5692,1.56655,1.5667,7035600001.0
2009-05-20 18:00:00,1.5667,1.5695,1.56645,1.5691,8510899981.0
2009-05-20 18:15:00,1.5691,1.56985,1.5685,1.5691,6712100010.0
2009-05-20 18:30:00,1.569,1.5692,1.56675,1.5687,7943499991.0
2009-05-20 18:45:00,1.5687,1.5687,1.5673,1.5675,4106100000.0
2009-05-20 19:00:00,1.5675,1.5691,1.56715,1.5688,4408600000.0
2009-05-20 19:15:00,1.56885,1.5692,1.5679,1.5691,5819600000.0
2009-05-20 19:30:00,1.5691,1.57055,1.568,1.56955,6501799996.0
2009-05-20 19:45:00,1.56955,1.57045,1.569,1.57005,4913000000.0
2009-05-20 20:00:00,1.57005,1.5764,1.57005,1.5736,6970799996.0
2009-05-20 20:15:00,1.57355,1.5761,1.573,1.5755,6508099997.0
2009-05-20 20:30:00,1.5755,1.57895,1.57325,1.57875,4380699980.0
2009-05-20 20:45:00,1.57875,1.5793,1.5777,1.5778,4743400006.0
2009-05-20 21:00:00,1.5777,1.57875,1.57715,1.57785,6636400022.0
2009-05-20 21:15:00,1.5778,1.57925,1.5768,1.57715,5615500003.0
2009-05-20 21:30:00,1.5772,1.5777,1.575,1.575,4653900000.0
2009-05-20 21:45:00,1.575,1.5758,1.57495,1.5754,2705600000.0
2009-05-20 22:00:00,1.5753,1.5754,1.57455,1.5749,1941600000.0
2009-05-20 22:15:00,1.5749,1.5751,1.574,1.5746,1198200000.0
2009-05-20 22:30:00,1.57465,1.5752,1.5744,1.5748,576300001.0
2009-05-20 22:45:00,1.5749,1.57555,1.5744,1.57535,584000000.0
2009-05-20 23:00:00,1.57535,1.57535,1.5749,1.57512,424200000.0
2009-05-20 23:15:00,1.57515,1.57515,1.5741,1.5745,317600000.0
2009-05-20 23:30:00,1.5742,1.5742,1.57294,1.5736,474400001.0
2009-05-20 23:45:00,1.57365,1.57425,1.57329,1.57385,429100000.0
2009-05-21 00:00:00,1.5737,1.574,1.57318,1.5739,252200000.0
2009-05-21 00:15:00,1.5739,1.5743,1.57364,1.5737,344500000.0
2009-05-21 00:30:00,1.57405,1.5747,1.57365,1.57415,468200000.0
2009-05-21 00:45:00,1.57415,1.5756,1.5733,1.57465,1158200000.0
2009-05-21 01:00:00,1.57465,1.5758,1.57385,1.5752,595800000.0
2009-05-21 01:15:00,1.5752,1.57615,1.5744,1.5755,1448200000.0
2009-05-21 01:30:00,1.5755,1.5757,1.5741,1.57435,835100000.0
2009-05-21 01:45:00,1.5743,1.5758,1.5741,1.5746,802800000.0
2009-05-21 02:00:00,1.5746,1.57485,1.57315,1.5732,1302700000.0
2009-05-21 02:15:00,1.5732,1.5738,1.573,1.5732,1368800000.0
2009-05-21 02:30:00,1.5731,1.5742,1.5731,1.5735,837600000.0
2009-05-21 02:45:00,1.5738,1.5741,1.573,1.57335,1295200000.0
2009-05-21 03:00:00,1.5734,1.5753,1.5734,1.5751,650800000.0
2009-05-21 03:15:00,1.5751,1.5752,1.57305,1.5748,730600000.0
2009-05-21 03:30:00,1.5747,1.5756,1.5738,1.5747,622000000.0
2009-05-21 03:45:00,1.5747,1.5765,1.5743,1.5763,1154000000.0
2009-05-21 04:00:00,1.5763,1.57715,1.57575,1.57655,1182400000.0
2009-05-21 04:15:00,1.5765,1.5779,1.5763,1.5772,1247600000.0
2009-05-21 04:30:00,1.5772,1.5816,1.577,1.5801,2434499997.0
2009-05-21 04:45:00,1.5801,1.5808,1.57935,1.5804,1609600000.0
2009-05-21 05:00:00,1.5804,1.5808,1.5792,1.5792,1221900000.0
2009-05-21 05:15:00,1.5793,1.57975,1.5782,1.5785,1886900000.0
2009-05-21 05:30:00,1.57845,1.5796,1.5782,1.5788,2179300000.0
2009-05-21 05:45:00,1.5788,1.57975,1.5785,1.5787,1805700000.0
2009-05-21 06:00:00,1.5787,1.57905,1.5784,1.5788,834000000.0
2009-05-21 06:15:00,1.5787,1.5788,1.5781,1.5785,740400000.0
2009-05-21 06:30:00,1.5785,1.57865,1.57645,1.57695,1522200000.0
2009-05-21 06:45:00,1.577,1.5771,1.57535,1.57635,1970400000.0
2009-05-21 07:00:00,1.5764,1.577,1.5758,1.5765,1324100000.0
2009-05-21 07:15:00,1.5765,1.57715,1.5755,1.5761,1179000000.0
2009-05-21 07:30:00,1.5761,1.5772,1.57605,1.5764,2282000000.0
2009-05-21 07:45:00,1.5764,1.5769,1.5761,1.5764,871300000.0
2009-05-21 08:00:00,1.5764,1.5793,1.57625,1.5781,3678700000.0
2009-05-21 08:15:00,1.5781,1.57945,1.57705,1.5785,3411299999.0
2009-05-21 08:30:00,1.5787,1.5811,1.57745,1.58005,3959600000.0
2009-05-21 08:45:00,1.58005,1.58025,1.57835,1.5792,4103200001.0
2009-05-21 09:00:00,1.5792,1.5798,1.57675,1.5797,5758499996.0
2009-05-21 09:15:00,1.5797,1.5804,1.5791,1.5799,4784200003.0
2009-05-21 09:30:00,1.57985,1.5802,1.5766,1.57725,5898000002.0
2009-05-21 09:45:00,1.57725,1.5779,1.57515,1.57775,4746999999.0
2009-05-21 10:00:00,1.5779,1.5803,1.57765,1.5788,4462400000.0
2009-05-21 10:15:00,1.57885,1.5804,1.5599,1.5653,6532900001.0
2009-05-21 10:30:00,1.5652,1.5675,1.55725,1.56175,6805320011.0
2009-05-21 10:45:00,1.56175,1.5619,1.55125,1.55585,5470529996.0
2009-05-21 11:00:00,1.55585,1.56075,1.5545,1.55885,5586199999.0
2009-05-21 11:15:00,1.55885,1.5611,1.5583,1.5605,3610800001.0
2009-05-21 11:30:00,1.5605,1.5645,1.55805,1.56325,4669900003.0
2009-05-21 11:45:00,1.56325,1.569,1.56165,1.563,5658500001.0
2009-05-21 12:00:00,1.563,1.5659,1.56215,1.565,3702282000.0
2009-05-21 12:15:00,1.5649,1.56795,1.56365,1.5652,6373499999.0
2009-05-21 12:30:00,1.56525,1.5663,1.5627,1.56305,4120499999.0
2009-05-21 12:45:00,1.56305,1.56675,1.5622,1.56555,4389100001.0
2009-05-21 13:00:00,1.56555,1.5668,1.56135,1.5623,4249550001.0
2009-05-21 13:15:00,1.5623,1.56425,1.5623,1.5636,3400949996.0
2009-05-21 13:30:00,1.5636,1.56475,1.56235,1.56235,2333700000.0
2009-05-21 13:45:00,1.5623,1.5657,1.56215,1.56385,5251599997.0
2009-05-21 14:00:00,1.56385,1.5668,1.5628,1.5665,5582199991.0
2009-05-21 14:15:00,1.5665,1.5685,1.56595,1.566,5744700001.0
2009-05-21 14:30:00,1.566,1.56765,1.56435,1.56625,4640200005.0
2009-05-21 14:45:00,1.5662,1.5668,1.5634,1.56345,7324000002.0
2009-05-21 15:00:00,1.56345,1.566,1.5621,1.566,5411600000.0
2009-05-21 15:15:00,1.56595,1.56935,1.56455,1.56825,5761500003.0
2009-05-21 15:30:00,1.5683,1.56835,1.5662,1.56725,5395100001.0
2009-05-21 15:45:00,1.56725,1.5726,1.56725,1.57095,8002200005.0
2009-05-21 16:00:00,1.5709,1.5726,1.56985,1.5721,8161749995.0
2009-05-21 16:15:00,1.57215,1.5725,1.5686,1.5687,6821700003.0
2009-05-21 16:30:00,1.5687,1.5728,1.56855,1.5727,6302699998.0
2009-05-21 16:45:00,1.5727,1.5745,1.5715,1.57185,7126400003.0
2009-05-21 17:00:00,1.57185,1.5724,1.56955,1.5719,7414200004.0
2009-05-21 17:15:00,1.57185,1.57205,1.5702,1.5718,7981999995.0
2009-05-21 17:30:00,1.57165,1.5721,1.57035,1.571,7538699999.0
2009-05-21 17:45:00,1.57105,1.5766,1.57105,1.576,11000599998.0
2009-05-21 18:00:00,1.5761,1.57905,1.57555,1.57675,10696400003.0
2009-05-21 18:15:00,1.57675,1.57815,1.5761,1.5769,9984999986.0
2009-05-21 18:30:00,1.5768,1.583,1.5767,1.5812,9138599995.0
2009-05-21 18:45:00,1.58145,1.5884,1.58145,1.58735,10504899993.0
2009-05-21 19:00:00,1.58735,1.5879,1.58405,1.58485,9970100001.0
2009-05-21 19:15:00,1.58485,1.58595,1.58275,1.5841,6888400003.0
2009-05-21 19:30:00,1.5841,1.58595,1.58385,1.58535,6186199993.0
2009-05-21 19:45:00,1.58535,1.5869,1.58475,1.58675,4595999995.0
2009-05-21 20:00:00,1.58675,1.58905,1.5866,1.5873,7661899998.0
2009-05-21 20:15:00,1.5873,1.5881,1.58665,1.58785,6540600003.0
2009-05-21 20:30:00,1.58785,1.5879,1.58495,1.58495,6885300000.0
2009-05-21 20:45:00,1.5851,1.5857,1.5832,1.5837,6621299998.0
2009-05-21 21:00:00,1.5837,1.58415,1.58235,1.5835,2822399999.0
2009-05-21 21:15:00,1.5835,1.5865,1.5829,1.5858,2847299999.0
2009-05-21 21:30:00,1.5858,1.5858,1.58305,1.5832,3376850001.0
2009-05-21 21:45:00,1.5832,1.58535,1.5832,1.58535,3676399998.0
2009-05-21 22:00:00,1.5854,1.58685,1.58525,1.5858,2340799999.0
2009-05-21 22:15:00,1.58575,1.5859,1.58375,1.58375,1502100001.0
2009-05-21 22:30:00,1.58375,1.58415,1.5825,1.58365,1011800001.0
2009-05-21 22:45:00,1.5834,1.5846,1.5832,1.58365,879899999.0
2009-05-21 23:00:00,1.5837,1.586,1.5833,1.5852,414200000.0
2009-05-21 23:15:00,1.5852,1.5856,1.5839,1.58465,474600000.0
2009-05-21 23:30:00,1.58455,1.5848,1.58385,1.58445,321200000.0
2009-05-21 23:45:00,1.58435,1.58495,1.5837,1.58495,242100000.0
2009-05-22 00:00:00,1.58495,1.58535,1.58385,1.5843,765600000.0
2009-05-22 00:15:00,1.5843,1.5854,1.5841,1.5846,846300000.0
2009-05-22 00:30:00,1.5846,1.5861,1.58445,1.5847,590500000.0
2009-05-22 00:45:00,1.5848,1.5855,1.5845,1.58495,187900000.0
2009-05-22 01:00:00,1.5847,1.58635,1.58445,1.5856,390100000.0
2009-05-22 01:15:00,1.5857,1.5874,1.58565,1.5869,613900000.0
2009-05-22 01:30:00,1.5868,1.5869,1.58635,1.58685,441100000.0
2009-05-22 01:45:00,1.58673,1.5894,1.58643,1.58935,1416600000.0
2009-05-22 02:00:00,1.58935,1.5894,1.5874,1.58755,1309900000.0
2009-05-22 02:15:00,1.5875,1.5883,1.58695,1.58765,1110200000.0
2009-05-22 02:30:00,1.5877,1.5895,1.5876,1.58905,1593700000.0
2009-05-22 02:45:00,1.589,1.58935,1.58675,1.5892,1518000001.0
2009-05-22 03:00:00,1.5893,1.58975,1.58695,1.58725,2285100000.0
2009-05-22 03:15:00,1.58715,1.58845,1.58685,1.58725,1321000000.0
2009-05-22 03:30:00,1.58725,1.58765,1.5862,1.58735,1554700000.0
2009-05-22 03:45:00,1.5874,1.58745,1.58635,1.5866,782300000.0
2009-05-22 04:00:00,1.5866,1.58715,1.58625,1.5865,540200000.0
2009-05-22 04:15:00,1.5865,1.58735,1.5851,1.58585,2105400001.0
2009-05-22 04:30:00,1.58585,1.58735,1.58565,1.58645,2295700000.0
2009-05-22 04:45:00,1.58655,1.58675,1.58535,1.5864,1705500000.0
2009-05-22 05:00:00,1.5864,1.58715,1.58595,1.58655,1692800000.0
2009-05-22 05:15:00,1.58655,1.58665,1.5854,1.586,1808600000.0
2009-05-22 05:30:00,1.5862,1.58635,1.58555,1.58575,882900000.0
2009-05-22 05:45:00,1.58575,1.5859,1.58455,1.5853,1010400000.0
2009-05-22 06:00:00,1.5853,1.5854,1.5838,1.5846,1108100000.0
2009-05-22 06:15:00,1.58455,1.5852,1.58325,1.58485,1387100000.0
2009-05-22 06:30:00,1.58485,1.58485,1.584,1.58455,1096900000.0
2009-05-22 06:45:00,1.58455,1.58675,1.58435,1.5866,1208100000.0
2009-05-22 07:00:00,1.5866,1.58675,1.5844,1.5863,1790100000.0
2009-05-22 07:15:00,1.5863,1.5864,1.58545,1.5856,850600001.0
2009-05-22 07:30:00,1.5857,1.5857,1.58465,1.5856,631200000.0
2009-05-22 07:45:00,1.5856,1.5865,1.5842,1.58445,978000000.0
2009-05-22 08:00:00,1.58445,1.58665,1.5835,1.5853,2721199999.0
2009-05-22 08:15:00,1.5853,1.5879,1.58505,1.5865,3464399996.0
2009-05-22 08:30:00,1.5865,1.58915,1.5865,1.5881,5007100001.0
2009-05-22 08:45:00,1.5881,1.5885,1.586,1.58655,3524000001.0
2009-05-22 09:00:00,1.5861,1.58665,1.58135,1.58235,6045479997.0
2009-05-22 09:15:00,1.58235,1.5849,1.5791,1.5802,5441000000.0
2009-05-22 09:30:00,1.5802,1.5816,1.5763,1.5774,7616500004.0
2009-05-22 09:45:00,1.5774,1.5803,1.5755,1.5777,7347960000.0
2009-05-22 10:00:00,1.5777,1.57905,1.5761,1.5789,4610400001.0
2009-05-22 10:15:00,1.5789,1.5835,1.5789,1.58275,4696600006.0
2009-05-22 10:30:00,1.5827,1.58355,1.58065,1.58065,4961300004.0
2009-05-22 10:45:00,1.58065,1.5829,1.58,1.5829,3383500001.0
2009-05-22 11:00:00,1.5829,1.5848,1.58175,1.58325,4308500001.0
2009-05-22 11:15:00,1.58325,1.5862,1.5829,1.58515,3541599999.0
2009-05-22 11:30:00,1.58505,1.58515,1.5836,1.5837,3115200003.0
2009-05-22 11:45:00,1.5837,1.5846,1.5836,1.584,2185191935.0
2009-05-22 12:00:00,1.584,1.585,1.58245,1.5832,4240679996.0
2009-05-22 12:15:00,1.58325,1.5837,1.58245,1.58355,4653899992.0
2009-05-22 12:30:00,1.5836,1.5863,1.58315,1.586,5641900005.0
2009-05-22 12:45:00,1.586,1.58955,1.585,1.5888,5841599985.0
2009-05-22 13:00:00,1.58875,1.58895,1.5872,1.5878,7603399991.0
2009-05-22 13:15:00,1.5878,1.58845,1.58635,1.58705,7840099991.0
2009-05-22 13:30:00,1.5873,1.5875,1.58625,1.58715,5169800000.0
2009-05-22 13:45:00,1.58715,1.59445,1.58705,1.5921,7884299998.0
2009-05-22 14:00:00,1.5922,1.5932,1.59105,1.59115,8071099993.0
2009-05-22 14:15:00,1.59115,1.5938,1.59105,1.59235,7868499993.0
2009-05-22 14:30:00,1.5925,1.5938,1.592,1.59215,8976899988.0
2009-05-22 14:45:00,1.59215,1.5929,1.5884,1.58935,11041199997.0
2009-05-22 15:00:00,1.5894,1.59265,1.5876,1.5921,8114299997.0
2009-05-22 15:15:00,1.592,1.5936,1.5895,1.58965,11253499987.0
2009-05-22 15:30:00,1.58965,1.58965,1.5862,1.58635,10886799996.0
2009-05-22 15:45:00,1.58635,1.5897,1.586,1.5882,10940999990.0
2009-05-22 16:00:00,1.5882,1.5895,1.5871,1.58745,11085599981.0
2009-05-22 16:15:00,1.58745,1.5894,1.58695,1.5882,10708699985.0
2009-05-22 16:30:00,1.5882,1.58825,1.5857,1.5869,9382949995.0
2009-05-22 16:45:00,1.58685,1.5877,1.58545,1.5877,9207999991.0
2009-05-22 17:00:00,1.5877,1.5916,1.5875,1.5908,5185900008.0
2009-05-22 17:15:00,1.5908,1.59245,1.5892,1.5912,7150160001.0
2009-05-22 17:30:00,1.5912,1.59205,1.5901,1.5908,6875299998.0
2009-05-22 17:45:00,1.5908,1.59085,1.5881,1.5887,5946999993.0
2009-05-22 18:00:00,1.5887,1.5917,1.58845,1.5915,6267699999.0
2009-05-22 18:15:00,1.5914,1.5925,1.5903,1.5908,4218949999.0
2009-05-22 18:30:00,1.591,1.5932,1.5905,1.5931,2077599999.0
2009-05-22 18:45:00,1.59295,1.5932,1.59145,1.5917,2109600000.0
2009-05-22 19:00:00,1.5917,1.5937,1.5916,1.59285,2173300001.0
2009-05-22 19:15:00,1.5929,1.59355,1.59195,1.59215,2374899999.0
2009-05-22 19:30:00,1.59215,1.5927,1.59105,1.5922,2064400000.0
2009-05-22 19:45:00,1.59225,1.5924,1.59045,1.5914,2145900009.0
2009-05-22 20:00:00,1.5914,1.5914,1.5897,1.5901,3428700000.0
2009-05-22 20:15:00,1.5902,1.5923,1.59,1.5919,2035599999.0
2009-05-22 20:30:00,1.59195,1.5921,1.5907,1.591,761400000.0
2009-05-22 20:45:00,1.59095,1.59165,1.5909,1.59125,666200000.0
2009-05-22 21:00:00,1.5912,1.5924,1.5912,1.5918,672700001.0
2009-05-22 21:15:00,1.59175,1.59195,1.59065,1.59115,393100000.0
2009-05-22 21:30:00,1.59115,1.59235,1.58995,1.5913,904350000.0
2009-05-22 21:45:00,1.59115,1.59125,1.59,1.5905,1161500000.0
2009-05-22 22:00:00,1.59045,1.5912,1.58965,1.59,1531199998.0
2009-05-22 22:15:00,1.59005,1.59095,1.58994,1.5906,668000000.0
2009-05-22 22:30:00,1.5906,1.5918,1.59045,1.5917,630600000.0
2009-05-22 22:45:00,1.5917,1.5932,1.59115,1.5926,920400000.0
2009-05-25 00:00:00,1.5929,1.59379,1.59259,1.5931,2532000000.0
2009-05-25 00:15:00,1.59318,1.5932,1.59186,1.59215,2532000000.0
2009-05-25 00:30:00,1.59217,1.59268,1.59217,1.59236,2194400000.0
2009-05-25 00:45:00,1.59247,1.59315,1.59246,1.59264,2532000000.0
2009-05-25 01:00:00,1.59256,1.59257,1.59121,1.59194,2363200000.0
2009-05-25 01:15:00,1.59192,1.59318,1.59181,1.59261,1688000000.0
2009-05-25 01:30:00,1.59266,1.59289,1.59151,1.59176,2532000000.0
2009-05-25 01:45:00,1.59175,1.59198,1.59104,1.59124,2363200000.0
2009-05-25 02:00:00,1.59105,1.5911,1.5873,1.5878,2467900000.0
2009-05-25 02:15:00,1.58785,1.58815,1.5861,1.5879,1667000000.0
2009-05-25 02:30:00,1.5879,1.5892,1.58755,1.588,555840000.0
2009-05-25 02:45:00,1.5879,1.58915,1.5875,1.58885,588720000.0
2009-05-25 03:00:00,1.58885,1.5897,1.58825,1.58885,442460000.0
2009-05-25 03:15:00,1.58885,1.58935,1.588,1.5881,780040000.0
2009-05-25 03:30:00,1.5881,1.5884,1.58695,1.5872,456000000.0
2009-05-25 03:45:00,1.5873,1.5877,1.58625,1.5867,853040001.0
2009-05-25 04:00:00,1.58675,1.58745,1.5866,1.58695,593800000.0
2009-05-25 04:15:00,1.587,1.58745,1.58667,1.5871,364400000.0
2009-05-25 04:30:00,1.58715,1.5872,1.5857,1.586,1051820000.0
2009-05-25 04:45:00,1.586,1.58685,1.58515,1.58675,1054840000.0
2009-05-25 05:00:00,1.58685,1.5874,1.5864,1.5868,514360000.0
2009-05-25 05:15:00,1.5868,1.589,1.5867,1.5886,655060000.0
2009-05-25 05:30:00,1.5886,1.58875,1.5871,1.58775,400380000.0
2009-05-25 05:45:00,1.588,1.5886,1.5872,1.58765,671140000.0
2009-05-25 06:00:00,1.58795,1.589,1.58795,1.58865,424360000.0
2009-05-25 06:15:00,1.5887,1.58945,1.5879,1.5882,806780000.0
2009-05-25 06:30:00,1.58805,1.5887,1.5876,1.58835,273800000.0
2009-05-25 06:45:00,1.5885,1.5891,1.5876,1.5882,889860000.0
2009-05-25 07:00:00,1.58825,1.5897,1.58765,1.58855,1124820000.0
2009-05-25 07:15:00,1.5886,1.59075,1.5884,1.5895,2530260000.0
2009-05-25 07:30:00,1.5895,1.5903,1.58855,1.59005,1320600000.0
2009-05-25 07:45:00,1.59045,1.5908,1.58975,1.5906,1198000000.0
2009-05-25 08:00:00,1.5906,1.5931,1.59,1.59245,1247200000.0
2009-05-25 08:15:00,1.5924,1.59245,1.5906,1.59155,1479500000.0
2009-05-25 08:30:00,1.59135,1.59195,1.59065,1.59085,839400000.0
2009-05-25 08:45:00,1.59085,1.59085,1.58805,1.58895,1338300000.0
2009-05-25 09:00:00,1.589,1.59065,1.5889,1.5897,1508200000.0
2009-05-25 09:15:00,1.5897,1.5898,1.5892,1.5894,536200000.0
2009-05-25 09:30:00,1.58945,1.58955,1.58685,1.58765,1552199999.0
2009-05-25 09:45:00,1.5876,1.58775,1.58535,1.58635,1882640000.0
2009-05-25 10:00:00,1.58625,1.5865,1.5835,1.58645,2260899998.0
2009-05-25 10:15:00,1.5865,1.5875,1.58505,1.5854,2062600000.0
2009-05-25 10:30:00,1.5854,1.5874,1.5854,1.58675,1299800001.0
2009-05-25 10:45:00,1.58675,1.58725,1.58605,1.58625,844600000.0
2009-05-25 11:00:00,1.58625,1.58945,1.5862,1.5888,1496500000.0
2009-05-25 11:15:00,1.5888,1.59005,1.58835,1.5889,2483899999.0
2009-05-25 11:30:00,1.58885,1.58885,1.58705,1.5883,1739420001.0
2009-05-25 11:45:00,1.5883,1.5897,1.5875,1.5879,1413400000.0
2009-05-25 12:00:00,1.5878,1.5885,1.5873,1.5878,742700000.0
2009-05-25 12:15:00,1.5878,1.58795,1.58725,1.58775,1206500000.0
2009-05-25 12:30:00,1.58785,1.58935,1.58785,1.58925,1443900000.0
2009-05-25 12:45:00,1.58925,1.58985,1.58905,1.5894,1219000000.0
2009-05-25 13:00:00,1.5894,1.5905,1.58895,1.59035,1156000002.0
2009-05-25 13:15:00,1.59035,1.5906,1.5893,1.59,1473500000.0
2009-05-25 13:30:00,1.5901,1.5907,1.5893,1.59055,1582000001.0
2009-05-25 13:45:00,1.59055,1.59115,1.59035,1.59065,2384800000.0
2009-05-25 14:00:00,1.59065,1.5914,1.59045,1.59125,2068400003.0
2009-05-25 14:15:00,1.5912,1.59205,1.59045,1.59045,3550000000.0
2009-05-25 14:30:00,1.59045,1.5905,1.58925,1.58925,1461960002.0
2009-05-25 14:45:00,1.5892,1.58945,1.58805,1.5887,794100000.0
2009-05-25 15:00:00,1.5887,1.58885,1.588,1.5881,1240800000.0
2009-05-25 15:15:00,1.58825,1.5883,1.5877,1.588,1525000005.0
2009-05-25 15:30:00,1.588,1.5888,1.58725,1.5883,1181000001.0
2009-05-25 15:45:00,1.5883,1.5897,1.58818,1.5889,1325900001.0
2009-05-25 16:00:00,1.5889,1.58955,1.58835,1.5886,1162100000.0
2009-05-25 16:15:00,1.58875,1.5901,1.58845,1.58985,1541500000.0
2009-05-25 16:30:00,1.5897,1.59105,1.5897,1.5909,1146999999.0
2009-05-25 16:45:00,1.59095,1.591,1.5895,1.58995,1299200000.0
2009-05-25 17:00:00,1.58995,1.5909,1.5897,1.59025,1169800000.0
2009-05-25 17:15:00,1.59025,1.59105,1.5902,1.59055,1018600000.0
2009-05-25 17:30:00,1.5906,1.59065,1.5904,1.5905,370400000.0
2009-05-25 17:45:00,1.59045,1.5912,1.5904,1.5912,321800000.0
2009-05-25 18:00:00,1.5912,1.5913,1.59049,1.59105,2226700000.0
2009-05-25 18:15:00,1.59095,1.59135,1.59073,1.59115,1461900004.0
2009-05-25 18:30:00,1.5912,1.5913,1.59052,1.591,1132800001.0
2009-05-25 18:45:00,1.59095,1.591,1.59041,1.59063,1074799997.0
2009-05-25 19:00:00,1.59053,1.59068,1.59027,1.59049,6159199999.0
2009-05-25 19:15:00,1.59052,1.59135,1.59034,1.5913,3180700003.0
2009-05-25 19:30:00,1.5913,1.5915,1.5909,1.59115,1279100000.0
2009-05-25 19:45:00,1.5908,1.59145,1.5908,1.59135,1397899999.0
2009-05-25 20:00:00,1.59135,1.59135,1.5908,1.59111,899200000.0
2009-05-25 20:15:00,1.5909,1.5916,1.59088,1.5916,603200000.0
2009-05-25 20:30:00,1.5916,1.59165,1.59125,1.59145,343200000.0
2009-05-25 20:45:00,1.5914,1.5923,1.5914,1.592,545999999.0
2009-05-25 21:00:00,1.59184,1.59215,1.5913,1.5915,462399996.0
2009-05-25 21:15:00,1.5915,1.5919,1.59135,1.59155,312800000.0
2009-05-25 21:30:00,1.59155,1.5919,1.59068,1.5908,257300000.0
2009-05-25 21:45:00,1.59095,1.59115,1.59072,1.5908,497800000.0
2009-05-25 22:00:00,1.59085,1.59115,1.59055,1.5907,316000000.0
2009-05-25 22:15:00,1.59065,1.59115,1.59045,1.591,195900000.0
2009-05-25 22:30:00,1.591,1.59135,1.59085,1.59105,340400000.0
2009-05-25 22:45:00,1.59105,1.5911,1.59036,1.59065,483400000.0
2009-05-25 23:00:00,1.59065,1.59325,1.59055,1.5919,234200000.0
2009-05-25 23:15:00,1.59179,1.59215,1.59117,1.59155,397800000.0
2009-05-25 23:30:00,1.59155,1.5918,1.5913,1.5914,680600000.0
2009-05-25 23:45:00,1.59175,1.5921,1.5915,1.5919,209800000.0
2009-05-26 00:00:00,1.59205,1.59205,1.59123,1.59128,325400000.0
2009-05-26 00:15:00,1.59145,1.59155,1.5909,1.59125,622600000.0
2009-05-26 00:30:00,1.5912,1.59165,1.59105,1.5913,1193200000.0
2009-05-26 00:45:00,1.5913,1.5915,1.5899,1.5907,706700000.0
2009-05-26 01:00:00,1.5906,1.59075,1.5894,1.58995,353600000.0
2009-05-26 01:15:00,1.58995,1.5903,1.58905,1.59025,292000000.0
2009-05-26 01:30:00,1.59025,1.5912,1.5895,1.5912,602092000.0
2009-05-26 01:45:00,1.5911,1.59115,1.5904,1.59075,363700000.0
2009-05-26 02:00:00,1.59065,1.5914,1.59,1.5913,1237500000.0
2009-05-26 02:15:00,1.5913,1.5924,1.59095,1.59165,1313700000.0
2009-05-26 02:30:00,1.59165,1.5926,1.59085,1.5921,1175600000.0
2009-05-26 02:45:00,1.59205,1.59255,1.5886,1.58945,1713100000.0
2009-05-26 03:00:00,1.58945,1.58945,1.58795,1.5881,1729300000.0
2009-05-26 03:15:00,1.5881,1.5886,1.58675,1.58795,2266900000.0
2009-05-26 03:30:00,1.58795,1.58815,1.5862,1.58675,2028200000.0
2009-05-26 03:45:00,1.58675,1.58765,1.58605,1.5871,1739000000.0
2009-05-26 04:00:00,1.5871,1.5875,1.58655,1.58715,702299998.0
2009-05-26 04:15:00,1.5873,1.58795,1.587,1.58755,949600000.0
2009-05-26 04:30:00,1.5876,1.58865,1.58755,1.58865,748900000.0
2009-05-26 04:45:00,1.5886,1.58915,1.588,1.5891,364000000.0
2009-05-26 05:00:00,1.5891,1.58955,1.58875,1.5892,600700000.0
2009-05-26 05:15:00,1.58915,1.58985,1.58882,1.5897,871700000.0
2009-05-26 05:30:00,1.5897,1.5897,1.5892,1.58925,230100000.0
2009-05-26 05:45:00,1.5892,1.5893,1.58755,1.5878,1995200000.0
2009-05-26 06:00:00,1.5878,1.58855,1.58765,1.58815,878800000.0
2009-05-26 06:15:00,1.58805,1.58925,1.58789,1.58865,965500000.0
2009-05-26 06:30:00,1.58865,1.5898,1.5881,1.58865,559400000.0
2009-05-26 06:45:00,1.5886,1.5897,1.58815,1.5894,757799996.0
2009-05-26 07:00:00,1.58935,1.5899,1.58935,1.58935,1179400000.0
2009-05-26 07:15:00,1.5894,1.5897,1.58915,1.58925,1042300000.0
2009-05-26 07:30:00,1.58925,1.58945,1.58815,1.58915,1418100000.0
2009-05-26 07:45:00,1.58935,1.59385,1.58935,1.59385,3072878004.0
2009-05-26 08:00:00,1.59385,1.5947,1.592,1.592,4016900000.0
2009-05-26 08:15:00,1.59205,1.5921,1.5893,1.59045,6040700001.0
2009-05-26 08:30:00,1.59045,1.59075,1.58635,1.5866,5971100005.0
2009-05-26 08:45:00,1.5866,1.58695,1.58385,1.5849,10239999997.0
2009-05-26 09:00:00,1.5849,1.58585,1.5835,1.5852,10374099997.0
2009-05-26 09:15:00,1.58525,1.5857,1.584,1.5841,8943100002.0
2009-05-26 09:30:00,1.5841,1.5856,1.5838,1.5844,7688499996.0
2009-05-26 09:45:00,1.58445,1.5855,1.58405,1.58415,5551500001.0
2009-05-26 10:00:00,1.58415,1.5851,1.58145,1.5817,9985100006.0
2009-05-26 10:15:00,1.58175,1.5836,1.58105,1.58225,8433999997.0
2009-05-26 10:30:00,1.5823,1.5826,1.5792,1.57985,9654999997.0
2009-05-26 10:45:00,1.57985,1.5806,1.57875,1.57875,7568079998.0
2009-05-26 11:00:00,1.57875,1.58115,1.57775,1.57955,7459739986.0
2009-05-26 11:15:00,1.57955,1.57965,1.5778,1.57845,8243199997.0
2009-05-26 11:30:00,1.5787,1.58095,1.5781,1.5809,6287799997.0
2009-05-26 11:45:00,1.5809,1.58265,1.58,1.5819,7909499995.0
2009-05-26 12:00:00,1.5819,1.5825,1.58025,1.58175,4696599999.0
2009-05-26 12:15:00,1.5818,1.5819,1.5791,1.58015,4856799998.0
2009-05-26 12:30:00,1.58015,1.58075,1.57845,1.5787,5694199993.0
2009-05-26 12:45:00,1.5787,1.58185,1.5777,1.58155,9000199998.0
2009-05-26 13:00:00,1.5814,1.5833,1.581,1.58325,8075493998.0
2009-05-26 13:15:00,1.58335,1.5846,1.5825,1.58345,6133900004.0
2009-05-26 13:30:00,1.58345,1.58475,1.58265,1.58445,4585300003.0
2009-05-26 13:45:00,1.58445,1.58565,1.58405,1.5851,7731200008.0
2009-05-26 14:00:00,1.5852,1.58785,1.5852,1.58745,6992299996.0
2009-05-26 14:15:00,1.5875,1.5883,1.58645,1.58805,7172500001.0
2009-05-26 14:30:00,1.5881,1.58825,1.58565,1.5858,8896100006.0
2009-05-26 14:45:00,1.5858,1.5876,1.5858,1.58715,7646600000.0
2009-05-26 15:00:00,1.5872,1.58725,1.5828,1.58345,10501100001.0
2009-05-26 15:15:00,1.5835,1.58385,1.58165,1.58255,8384700003.0
2009-05-26 15:30:00,1.58255,1.5862,1.5824,1.58555,10942500001.0
2009-05-26 15:45:00,1.58555,1.5876,1.5854,1.5872,11247730000.0
2009-05-26 16:00:00,1.5872,1.59315,1.5872,1.5931,13507548972.0
2009-05-26 16:15:00,1.5931,1.5938,1.59115,1.59265,11027700000.0
2009-05-26 16:30:00,1.5925,1.5969,1.5925,1.59485,11104000000.0
2009-05-26 16:45:00,1.5947,1.596,1.5935,1.5943,7582000002.0
2009-05-26 17:00:00,1.59425,1.59475,1.59205,1.59245,8723936989.0
2009-05-26 17:15:00,1.59245,1.59375,1.59125,1.5933,7130300002.0
2009-05-26 17:30:00,1.5933,1.5942,1.5923,1.59395,6687699999.0
2009-05-26 17:45:00,1.59395,1.5948,1.59305,1.5934,7556700002.0
2009-05-26 18:00:00,1.5934,1.595,1.5927,1.5937,4181100001.0
2009-05-26 18:15:00,1.59365,1.59465,1.5932,1.5935,5201099999.0
2009-05-26 18:30:00,1.5935,1.5943,1.5931,1.59375,4350399998.0
2009-05-26 18:45:00,1.59375,1.5943,1.59285,1.5937,3815399999.0
2009-05-26 19:00:00,1.5937,1.5937,1.5915,1.592,4189500004.0
2009-05-26 19:15:00,1.592,1.5932,1.59175,1.5927,2474900001.0
2009-05-26 19:30:00,1.5927,1.593,1.59215,1.59275,3234200000.0
2009-05-26 19:45:00,1.59275,1.5947,1.59275,1.5945,4348100004.0
2009-05-26 20:00:00,1.59455,1.5959,1.5939,1.59415,5630499997.0
2009-05-26 20:15:00,1.59435,1.59495,1.59285,1.59285,4442999999.0
2009-05-26 20:30:00,1.5929,1.5937,1.5928,1.59355,3488000004.0
2009-05-26 20:45:00,1.59355,1.5936,1.5917,1.5925,4270700001.0
2009-05-26 21:00:00,1.5925,1.59365,1.5925,1.59305,3226800000.0
2009-05-26 21:15:00,1.59285,1.5932,1.59215,1.5926,3918500001.0
2009-05-26 21:30:00,1.59255,1.59375,1.59255,1.59315,4870499993.0
2009-05-26 21:45:00,1.5932,1.5933,1.59195,1.5926,3706399999.0
2009-05-26 22:00:00,1.5926,1.59325,1.5925,1.59285,1789699998.0
2009-05-26 22:15:00,1.59285,1.5931,1.59245,1.59245,399600000.0
2009-05-26 22:30:00,1.59245,1.5926,1.59215,1.5923,983799999.0
2009-05-26 22:45:00,1.5923,1.59305,1.59225,1.59235,752600000.0
2009-05-26 23:00:00,1.59225,1.5929,1.5921,1.59275,240600000.0
2009-05-26 23:15:00,1.5927,1.5931,1.59254,1.593,327900000.0
2009-05-26 23:30:00,1.593,1.5936,1.59264,1.5931,350800000.0
2009-05-26 23:45:00,1.59292,1.5931,1.59205,1.59295,571000000.0
2009-05-27 00:00:00,1.59295,1.594,1.59275,1.59345,340000000.0
2009-05-27 00:15:00,1.59345,1.59355,1.59242,1.59355,786700000.0
2009-05-27 00:30:00,1.59365,1.59385,1.5928,1.5933,356500000.0
2009-05-27 00:45:00,1.5933,1.5941,1.5932,1.594,672400000.0
2009-05-27 01:00:00,1.59395,1.59585,1.5935,1.59545,966600000.0
2009-05-27 01:15:00,1.5954,1.5977,1.59505,1.59685,1438899999.0
2009-05-27 01:30:00,1.5969,1.59755,1.59645,1.5971,1195200000.0
2009-05-27 01:45:00,1.5971,1.5974,1.59595,1.596,629400000.0
2009-05-27 02:00:00,1.5961,1.5973,1.59585,1.5969,1656820000.0
2009-05-27 02:15:00,1.5969,1.5977,1.5968,1.5973,1131600000.0
2009-05-27 02:30:00,1.59735,1.59755,1.5965,1.5965,2040000006.0
2009-05-27 02:45:00,1.5965,1.5969,1.59515,1.5962,2124900000.0
2009-05-27 03:00:00,1.5961,1.5979,1.5961,1.5973,1860500000.0
2009-05-27 03:15:00,1.5973,1.59745,1.59665,1.59695,678000000.0
2009-05-27 03:30:00,1.59695,1.59735,1.59555,1.59595,1155700000.0
2009-05-27 03:45:00,1.59595,1.59635,1.5953,1.59615,1450300000.0
2009-05-27 04:00:00,1.596,1.59685,1.59592,1.59685,1118000000.0
2009-05-27 04:15:00,1.5968,1.5971,1.59495,1.5954,1756800000.0
2009-05-27 04:30:00,1.5954,1.5966,1.5949,1.5962,1726000000.0
2009-05-27 04:45:00,1.5962,1.597,1.59595,1.59675,1111000000.0
2009-05-27 05:00:00,1.59675,1.59715,1.5959,1.5965,1019300000.0
2009-05-27 05:15:00,1.5965,1.5977,1.5958,1.59765,856800000.0
2009-05-27 05:30:00,1.59765,1.59785,1.59675,1.59765,1332000000.0
2009-05-27 05:45:00,1.59765,1.598,1.5967,1.597,1723800000.0
2009-05-27 06:00:00,1.59715,1.59755,1.5956,1.5959,1340100001.0
2009-05-27 06:15:00,1.5958,1.5963,1.5956,1.5958,549000000.0
2009-05-27 06:30:00,1.5958,1.5973,1.59575,1.59695,1054600000.0
2009-05-27 06:45:00,1.59695,1.5979,1.59665,1.59755,1079400000.0
2009-05-27 07:00:00,1.59765,1.5977,1.5971,1.59735,924800000.0
2009-05-27 07:15:00,1.59725,1.59765,1.59565,1.59605,745400000.0
2009-05-27 07:30:00,1.59605,1.5961,1.59525,1.59595,1604500000.0
2009-05-27 07:45:00,1.5959,1.59615,1.59305,1.5933,2333200001.0
2009-05-27 08:00:00,1.5933,1.5962,1.59255,1.5956,3942300001.0
2009-05-27 08:15:00,1.5956,1.5956,1.5928,1.59295,3972499998.0
2009-05-27 08:30:00,1.593,1.59865,1.59295,1.59855,7408999998.0
2009-05-27 08:45:00,1.5986,1.6,1.59745,1.59815,7984300007.0
2009-05-27 09:00:00,1.59815,1.59915,1.5964,1.5978,6656900002.0
2009-05-27 09:15:00,1.5977,1.59945,1.59765,1.59815,8015700000.0
2009-05-27 09:30:00,1.5983,1.6008,1.59825,1.599,9349299996.0
2009-05-27 09:45:00,1.599,1.5996,1.59805,1.59915,7679299997.0
2009-05-27 10:00:00,1.59915,1.5995,1.5969,1.5976,8484100004.0
2009-05-27 10:15:00,1.5977,1.5977,1.59585,1.5968,8320800000.0
2009-05-27 10:30:00,1.597,1.598,1.59655,1.5967,7362300004.0
2009-05-27 10:45:00,1.5967,1.6013,1.5962,1.60015,10282100010.0
2009-05-27 11:00:00,1.6002,1.60095,1.59865,1.60075,8027999999.0
2009-05-27 11:15:00,1.60075,1.6022,1.59955,1.5999,8908500008.0
2009-05-27 11:30:00,1.5999,1.6021,1.59905,1.6011,7836300004.0
2009-05-27 11:45:00,1.6011,1.6022,1.60015,1.6015,11516700043.0
2009-05-27 12:00:00,1.6015,1.60295,1.6013,1.602,11259200018.0
2009-05-27 12:15:00,1.602,1.6026,1.60065,1.6022,8876400009.0
2009-05-27 12:30:00,1.6022,1.6039,1.60145,1.6028,7774999993.0
2009-05-27 12:45:00,1.6028,1.60365,1.602,1.602,9958000011.0
2009-05-27 13:00:00,1.6018,1.6023,1.59925,1.5996,9782100009.0
2009-05-27 13:15:00,1.5996,1.60015,1.59845,1.5985,11114900001.0
2009-05-27 13:30:00,1.59845,1.5988,1.59535,1.5969,10344800000.0
2009-05-27 13:45:00,1.59695,1.5978,1.5951,1.59525,10214100003.0
2009-05-27 14:00:00,1.59525,1.597,1.59475,1.59665,10366900002.0
2009-05-27 14:15:00,1.5968,1.5981,1.5959,1.5977,9876999996.0
2009-05-27 14:30:00,1.5978,1.6004,1.5976,1.6002,11269600007.0
2009-05-27 14:45:00,1.60025,1.60365,1.6001,1.6018,11284099999.0
2009-05-27 15:00:00,1.6018,1.60215,1.60115,1.6017,8358900002.0
2009-05-27 15:15:00,1.60175,1.6048,1.6014,1.6039,10166627999.0
2009-05-27 15:30:00,1.604,1.6041,1.6014,1.6017,9787600005.0
2009-05-27 15:45:00,1.6017,1.60275,1.60065,1.6026,7402099999.0
2009-05-27 16:00:00,1.6026,1.6036,1.59905,1.60035,8095200004.0
2009-05-27 16:15:00,1.6004,1.60075,1.59835,1.60015,9095700004.0
2009-05-27 16:30:00,1.60015,1.60085,1.5985,1.5987,7759900001.0
2009-05-27 16:45:00,1.59865,1.60385,1.59865,1.60335,8729000004.0
2009-05-27 17:00:00,1.60335,1.6034,1.59955,1.603,10931000005.0
2009-05-27 17:15:00,1.603,1.604,1.60095,1.6038,8919799999.0
2009-05-27 17:30:00,1.60385,1.6078,1.60325,1.6057,9672482376.0
2009-05-27 17:45:00,1.6057,1.6078,1.60465,1.6064,9593700011.0
2009-05-27 18:00:00,1.6064,1.60765,1.60565,1.607,7856900000.0
2009-05-27 18:15:00,1.60705,1.60785,1.60665,1.60715,6546899991.0
2009-05-27 18:30:00,1.60705,1.60735,1.60505,1.60555,7101599999.0
2009-05-27 18:45:00,1.6056,1.6069,1.6052,1.6057,8931600003.0
2009-05-27 19:00:00,1.6057,1.60855,1.6057,1.6075,7863800018.0
2009-05-27 19:15:00,1.6076,1.60835,1.60625,1.6072,11424000005.0
2009-05-27 19:30:00,1.60715,1.60715,1.6038,1.6051,7820600006.0
2009-05-27 19:45:00,1.60515,1.6057,1.6024,1.6052,8955000008.0
2009-05-27 20:00:00,1.6052,1.6072,1.6042,1.6066,11682300011.0
2009-05-27 20:15:00,1.6067,1.6071,1.60525,1.606,9890200004.0
2009-05-27 20:30:00,1.606,1.6061,1.6052,1.60605,11672899999.0
2009-05-27 20:45:00,1.60605,1.6065,1.60405,1.6041,9033000008.0
2009-05-27 21:00:00,1.60415,1.6057,1.60415,1.60475,6514900001.0
2009-05-27 21:15:00,1.60475,1.60485,1.60025,1.6003,7642399998.0
2009-05-27 21:30:00,1.6003,1.6019,1.60005,1.60175,5353100000.0
2009-05-27 21:45:00,1.60165,1.60245,1.6006,1.6006,4469199993.0
2009-05-27 22:00:00,1.6006,1.6009,1.6003,1.6006,2041400000.0
2009-05-27 22:15:00,1.6007,1.6007,1.59745,1.59745,2658499991.0
2009-05-27 22:30:00,1.59745,1.59875,1.59745,1.5986,1502200001.0
2009-05-27 22:45:00,1.5986,1.5988,1.5955,1.5955,2052600000.0
2009-05-27 23:00:00,1.5951,1.59695,1.5951,1.5957,1820500000.0
2009-05-27 23:15:00,1.5957,1.5966,1.59545,1.59575,1497600000.0
2009-05-27 23:30:00,1.5958,1.59645,1.5957,1.59645,537800000.0
2009-05-27 23:45:00,1.59622,1.5965,1.59575,1.59605,684500000.0
2009-05-28 00:00:00,1.59625,1.59625,1.59486,1.5953,1198600000.0
2009-05-28 00:15:00,1.59521,1.59675,1.59506,1.5966,1095100000.0
2009-05-28 00:30:00,1.59655,1.5975,1.59626,1.5975,711700000.0
2009-05-28 00:45:00,1.5975,1.5977,1.59545,1.59565,1335000000.0
2009-05-28 01:00:00,1.59565,1.59665,1.5956,1.59645,1010800000.0
2009-05-28 01:15:00,1.5966,1.5972,1.5963,1.59675,469400000.0
2009-05-28 01:30:00,1.5968,1.59735,1.59555,1.59605,1216450000.0
2009-05-28 01:45:00,1.59605,1.5967,1.5953,1.59535,1127400000.0
2009-05-28 02:00:00,1.59535,1.5963,1.59535,1.59615,1723000000.0
2009-05-28 02:15:00,1.59615,1.59675,1.5953,1.5964,1761500001.0
2009-05-28 02:30:00,1.5966,1.59685,1.59535,1.59545,1058100000.0
2009-05-28 02:45:00,1.5957,1.5971,1.59525,1.5969,2204700002.0
2009-05-28 03:00:00,1.597,1.59735,1.59595,1.5967,1726700000.0
2009-05-28 03:15:00,1.5967,1.59715,1.596,1.5971,987200000.0
2009-05-28 03:30:00,1.59705,1.59735,1.59555,1.5968,1979200000.0
2009-05-28 03:45:00,1.5968,1.5973,1.59565,1.5965,2510899999.0
2009-05-28 04:00:00,1.5966,1.59665,1.59555,1.59615,1563100000.0
2009-05-28 04:15:00,1.59615,1.5963,1.5956,1.5958,1204600000.0
2009-05-28 04:30:00,1.5958,1.5963,1.595,1.5952,2400799999.0
2009-05-28 04:45:00,1.5952,1.59575,1.5949,1.5951,2229800014.0
2009-05-28 05:00:00,1.5951,1.5951,1.59115,1.592,5135900001.0
2009-05-28 05:15:00,1.592,1.59205,1.5902,1.5909,3524100000.0
2009-05-28 05:30:00,1.591,1.5919,1.5905,1.5913,2345900000.0
2009-05-28 05:45:00,1.5913,1.59165,1.5902,1.5905,1777000001.0
2009-05-28 06:00:00,1.59045,1.5929,1.59015,1.5911,2947899998.0
2009-05-28 06:15:00,1.5911,1.59185,1.5899,1.58995,2891999999.0
2009-05-28 06:30:00,1.5899,1.59165,1.58985,1.59115,2037200000.0
2009-05-28 06:45:00,1.5909,1.5917,1.5905,1.59115,2262800000.0
2009-05-28 07:00:00,1.5911,1.59205,1.59075,1.59155,1562600000.0
2009-05-28 07:15:00,1.59155,1.59355,1.59155,1.5929,2968300000.0
2009-05-28 07:30:00,1.593,1.5938,1.5923,1.5938,2044100000.0
2009-05-28 07:45:00,1.5937,1.59445,1.59295,1.59385,3009100001.0
2009-05-28 08:00:00,1.59395,1.594,1.592,1.5934,4373200000.0
2009-05-28 08:15:00,1.59345,1.5952,1.5929,1.5943,4154899998.0
2009-05-28 08:30:00,1.5943,1.5944,1.5912,1.5914,6326300001.0
2009-05-28 08:45:00,1.59135,1.5917,1.5895,1.5906,7039100003.0
2009-05-28 09:00:00,1.5906,1.59075,1.5866,1.58795,7877399985.0
2009-05-28 09:15:00,1.58795,1.58855,1.58515,1.58835,6936600002.0
2009-05-28 09:30:00,1.58845,1.59065,1.5883,1.5904,6889499998.0
2009-05-28 09:45:00,1.5903,1.5939,1.58935,1.5934,7957139997.0
2009-05-28 10:00:00,1.5934,1.5938,1.59215,1.59245,6496200002.0
2009-05-28 10:15:00,1.59245,1.59315,1.5915,1.5918,8692500003.0
2009-05-28 10:30:00,1.5918,1.5931,1.59085,1.5927,7735999997.0
2009-05-28 10:45:00,1.59265,1.5938,1.5915,1.5933,8233199989.0
2009-05-28 11:00:00,1.5933,1.5937,1.5926,1.5933,5770199997.0
2009-05-28 11:15:00,1.59335,1.59565,1.59335,1.59465,6091600000.0
2009-05-28 11:30:00,1.5946,1.5947,1.5921,1.59295,5681699996.0
2009-05-28 11:45:00,1.59325,1.59385,1.5924,1.59385,4876409999.0
2009-05-28 12:00:00,1.59385,1.59385,1.59125,1.592,6044799997.0
2009-05-28 12:15:00,1.5921,1.5936,1.5913,1.59335,5380099991.0
2009-05-28 12:30:00,1.5932,1.5981,1.5932,1.5969,6884799999.0
2009-05-28 12:45:00,1.5969,1.5969,1.5952,1.59595,4656399995.0
2009-05-28 13:00:00,1.5961,1.5961,1.59465,1.5948,6334700003.0
2009-05-28 13:15:00,1.5948,1.5973,1.5948,1.5952,4186399997.0
2009-05-28 13:30:00,1.59515,1.5962,1.59265,1.59275,6267499999.0
2009-05-28 13:45:00,1.59275,1.59325,1.5915,1.5924,4795100001.0
2009-05-28 14:00:00,1.5924,1.59305,1.59125,1.5926,4839100001.0
2009-05-28 14:15:00,1.59245,1.59275,1.5915,1.5922,5179200000.0
2009-05-28 14:30:00,1.59195,1.5946,1.59165,1.5936,6194400006.0
2009-05-28 14:45:00,1.5936,1.5944,1.591,1.59195,6925700003.0
2009-05-28 15:00:00,1.59195,1.5927,1.5876,1.58975,7566470006.0
2009-05-28 15:15:00,1.58985,1.59625,1.5896,1.59445,9075600000.0
2009-05-28 15:30:00,1.59455,1.59645,1.5945,1.59565,9557700001.0
2009-05-28 15:45:00,1.59555,1.59785,1.59505,1.5965,7369556000.0
2009-05-28 16:00:00,1.5965,1.5965,1.59135,1.593,8201700000.0
2009-05-28 16:15:00,1.593,1.5956,1.5922,1.5943,8828399997.0
2009-05-28 16:30:00,1.5943,1.5964,1.59385,1.59635,9217200005.0
2009-05-28 16:45:00,1.5964,1.59685,1.5949,1.5968,9459700001.0
2009-05-28 17:00:00,1.59685,1.60145,1.59625,1.5993,8985000008.0
2009-05-28 17:15:00,1.5993,1.60005,1.59615,1.59685,8017799996.0
2009-05-28 17:30:00,1.59685,1.59775,1.5937,1.5943,5694399997.0
2009-05-28 17:45:00,1.5943,1.59585,1.59325,1.59545,8013599996.0
2009-05-28 18:00:00,1.59545,1.59615,1.59255,1.59275,9258299998.0
2009-05-28 18:15:00,1.5927,1.5939,1.59175,1.5929,5701000005.0
2009-05-28 18:30:00,1.59285,1.59285,1.5892,1.5906,6041200002.0
2009-05-28 18:45:00,1.5902,1.59045,1.58765,1.5887,9900999996.0
2009-05-28 19:00:00,1.5887,1.59385,1.5881,1.59315,5301500000.0
2009-05-28 19:15:00,1.5932,1.59515,1.59205,1.59355,4315199999.0
2009-05-28 19:30:00,1.5935,1.5946,1.59165,1.5926,2982099999.0
2009-05-28 19:45:00,1.5926,1.5931,1.5895,1.59175,2867799999.0
2009-05-28 20:00:00,1.5917,1.59225,1.5905,1.59195,5705300001.0
2009-05-28 20:15:00,1.5919,1.5951,1.5919,1.59415,4611500003.0
2009-05-28 20:30:00,1.5943,1.5953,1.59345,1.59365,3369799999.0
2009-05-28 20:45:00,1.5936,1.59525,1.5927,1.59515,2582999998.0
2009-05-28 21:00:00,1.5952,1.5953,1.59345,1.5939,3353400003.0
2009-05-28 21:15:00,1.5939,1.59465,1.59315,1.59395,4931700001.0
2009-05-28 21:30:00,1.59405,1.5947,1.5932,1.59415,6153200003.0
2009-05-28 21:45:00,1.59415,1.5945,1.5932,1.59385,7210800005.0
2009-05-28 22:00:00,1.59385,1.5943,1.5934,1.5938,2867400001.0
2009-05-28 22:15:00,1.59365,1.59465,1.59365,1.5944,1007399999.0
2009-05-28 22:30:00,1.5944,1.59505,1.59385,1.59505,1039200000.0
2009-05-28 22:45:00,1.59505,1.5953,1.59425,1.59425,972600000.0
2009-05-28 23:00:00,1.5943,1.59465,1.5939,1.59465,255600000.0
2009-05-28 23:15:00,1.59465,1.5949,1.59395,1.59395,243900000.0
2009-05-28 23:30:00,1.5939,1.5942,1.5928,1.5929,371500000.0
2009-05-28 23:45:00,1.5929,1.59335,1.59275,1.5932,356900000.0
2009-05-29 00:00:00,1.5932,1.5934,1.59285,1.59325,371400000.0
2009-05-29 00:15:00,1.59315,1.59355,1.59287,1.59324,783500000.0
2009-05-29 00:30:00,1.59355,1.59355,1.59324,1.59345,777200000.0
2009-05-29 00:45:00,1.5933,1.59352,1.5927,1.59315,615700000.0
2009-05-29 01:00:00,1.59315,1.59375,1.59215,1.59225,454000000.0
2009-05-29 01:15:00,1.59225,1.5926,1.59215,1.5922,341600000.0
2009-05-29 01:30:00,1.59215,1.5933,1.59165,1.59325,784300000.0
2009-05-29 01:45:00,1.59325,1.5951,1.5931,1.5948,617700000.0
2009-05-29 02:00:00,1.5948,1.59525,1.59445,1.59525,776200000.0
2009-05-29 02:15:00,1.59525,1.59685,1.59515,1.5957,1047700000.0
2009-05-29 02:30:00,1.59565,1.59665,1.59545,1.59545,811600000.0
2009-05-29 02:45:00,1.59545,1.5964,1.59395,1.59495,1603700000.0
2009-05-29 03:00:00,1.59505,1.59505,1.5933,1.59365,440000000.0
2009-05-29 03:15:00,1.59375,1.59395,1.59275,1.59345,1080700000.0
2009-05-29 03:30:00,1.59355,1.5957,1.5934,1.59555,1607700000.0
2009-05-29 03:45:00,1.5954,1.59705,1.59495,1.59685,1050100000.0
2009-05-29 04:00:00,1.59665,1.59775,1.59655,1.5968,636600000.0
2009-05-29 04:15:00,1.59685,1.59705,1.59625,1.59645,515300000.0
2009-05-29 04:30:00,1.59635,1.59675,1.59588,1.59635,512300000.0
2009-05-29 04:45:00,1.5964,1.5966,1.59625,1.59635,312899999.0
2009-05-29 05:00:00,1.5963,1.5963,1.5956,1.59575,412400001.0
2009-05-29 05:15:00,1.59575,1.59585,1.59505,1.59575,1063100000.0
2009-05-29 05:30:00,1.59585,1.59655,1.59564,1.5961,322400000.0
2009-05-29 05:45:00,1.5961,1.59655,1.59583,1.59605,458200000.0
2009-05-29 06:00:00,1.59605,1.5967,1.5959,1.5965,243700000.0
2009-05-29 06:15:00,1.59645,1.5971,1.59645,1.597,583200000.0
2009-05-29 06:30:00,1.597,1.5989,1.5967,1.5984,1203299999.0
2009-05-29 06:45:00,1.5985,1.5986,1.5975,1.59775,783299999.0
2009-05-29 07:00:00,1.5977,1.59775,1.5957,1.59665,1045500000.0
2009-05-29 07:15:00,1.59665,1.5974,1.59565,1.5971,828700000.0
2009-05-29 07:30:00,1.59725,1.59875,1.5971,1.5984,1535300000.0
2009-05-29 07:45:00,1.59835,1.6021,1.59835,1.6016,2946300000.0
2009-05-29 08:00:00,1.60155,1.6031,1.6015,1.60295,4463799995.0
2009-05-29 08:15:00,1.60295,1.6042,1.60275,1.6039,4024400003.0
2009-05-29 08:30:00,1.6039,1.60425,1.60165,1.60275,4220200001.0
2009-05-29 08:45:00,1.60275,1.6066,1.6027,1.6054,5935299994.0
2009-05-29 09:00:00,1.6054,1.60735,1.60325,1.60685,7640100008.0
2009-05-29 09:15:00,1.60685,1.60755,1.6052,1.6069,7197500000.0
2009-05-29 09:30:00,1.6069,1.6079,1.6056,1.6067,5457580004.0
2009-05-29 09:45:00,1.6067,1.6074,1.6041,1.6048,4607200004.0
2009-05-29 10:00:00,1.60465,1.6063,1.60355,1.6057,3360600000.0
2009-05-29 10:15:00,1.6057,1.6073,1.6056,1.60585,4638200004.0
2009-05-29 10:30:00,1.60585,1.607,1.60505,1.60525,5487700000.0
2009-05-29 10:45:00,1.6054,1.6088,1.60505,1.608,5134800002.0
2009-05-29 11:00:00,1.608,1.60975,1.6069,1.6095,8009499983.0
2009-05-29 11:15:00,1.6095,1.6117,1.6086,1.6097,5796800001.0
2009-05-29 11:30:00,1.6097,1.61285,1.60865,1.61215,6247000001.0
2009-05-29 11:45:00,1.61215,1.61385,1.6111,1.6127,7375100001.0
2009-05-29 12:00:00,1.6127,1.6135,1.6116,1.6129,4780899993.0
2009-05-29 12:15:00,1.6129,1.6137,1.6117,1.61265,4446700000.0
2009-05-29 12:30:00,1.61265,1.6173,1.61255,1.61665,6407299997.0
2009-05-29 12:45:00,1.6168,1.6171,1.61495,1.61515,5772300006.0
2009-05-29 13:00:00,1.6153,1.6177,1.6152,1.61605,5656805174.0
2009-05-29 13:15:00,1.616,1.6183,1.6155,1.6171,4900700002.0
2009-05-29 13:30:00,1.6171,1.6172,1.61315,1.61325,5309500000.0
2009-05-29 13:45:00,1.61335,1.6152,1.6122,1.6124,9318099986.0
2009-05-29 14:00:00,1.6124,1.6157,1.6121,1.61465,8475000000.0
2009-05-29 14:15:00,1.61475,1.6156,1.61265,1.61315,7214600001.0
2009-05-29 14:30:00,1.61315,1.61495,1.61255,1.61325,4603999999.0
2009-05-29 14:45:00,1.6133,1.6158,1.61325,1.6157,5862599994.0
2009-05-29 15:00:00,1.61555,1.6175,1.6154,1.6171,7744589993.0
2009-05-29 15:15:00,1.61715,1.61715,1.6111,1.61115,6211900003.0
2009-05-29 15:30:00,1.61115,1.6127,1.60945,1.6096,7583339994.0
2009-05-29 15:45:00,1.6096,1.6109,1.60665,1.61055,6681900001.0
2009-05-29 16:00:00,1.61055,1.6121,1.6093,1.60955,7461200000.0
2009-05-29 16:15:00,1.60955,1.613,1.60925,1.6115,7934199997.0
2009-05-29 16:30:00,1.61175,1.61175,1.60735,1.6075,7858400002.0
2009-05-29 16:45:00,1.60755,1.61255,1.6052,1.61245,7656000004.0
2009-05-29 17:00:00,1.6125,1.6144,1.61165,1.6143,8479300002.0
2009-05-29 17:15:00,1.6144,1.61625,1.6136,1.6157,10402399999.0
2009-05-29 17:30:00,1.6158,1.6162,1.6141,1.6154,9336800006.0
2009-05-29 17:45:00,1.61535,1.6159,1.6146,1.61575,6780399994.0
2009-05-29 18:00:00,1.6158,1.619,1.61515,1.6183,5078199997.0
2009-05-29 18:15:00,1.6182,1.6199,1.6172,1.6183,5590999998.0
2009-05-29 18:30:00,1.6183,1.6187,1.6166,1.61725,3622600000.0
2009-05-29 18:45:00,1.61725,1.6175,1.61455,1.6153,3585399999.0
2009-05-29 19:00:00,1.6153,1.61755,1.61515,1.61625,2526000000.0
2009-05-29 19:15:00,1.61625,1.61625,1.6146,1.6157,2257800001.0
2009-05-29 19:30:00,1.6157,1.6166,1.61545,1.61585,1929500001.0
2009-05-29 19:45:00,1.61595,1.61605,1.6142,1.61445,1494500001.0
2009-05-29 20:00:00,1.6144,1.6159,1.61415,1.61555,3105900001.0
2009-05-29 20:15:00,1.61555,1.61555,1.6142,1.6149,5820100001.0
2009-05-29 20:30:00,1.6149,1.61565,1.61235,1.6138,3558000000.0
2009-05-29 20:45:00,1.61375,1.61405,1.6112,1.61405,1746400000.0
2009-05-29 21:00:00,1.6138,1.61455,1.61265,1.61305,2097200000.0
2009-05-29 21:15:00,1.61305,1.6148,1.6129,1.6139,1073800000.0
2009-05-29 21:30:00,1.61395,1.616,1.6139,1.61585,1320000000.0
2009-05-29 21:45:00,1.61585,1.6163,1.6151,1.6163,3052700001.0
2009-05-29 22:00:00,1.6163,1.6182,1.61625,1.61805,2180100000.0
2009-05-29 22:15:00,1.618,1.61905,1.618,1.61845,1215100000.0
2009-05-29 22:30:00,1.6185,1.61895,1.61813,1.6187,583800000.0
2009-05-29 22:45:00,1.6187,1.61905,1.61849,1.6186,709800000.0
2009-06-01 00:00:00,1.61837,1.61914,1.61813,1.61873,2943000000.0
2009-06-01 00:15:00,1.61874,1.61907,1.61851,1.61891,2746800000.0
2009-06-01 00:30:00,1.61889,1.61889,1.61705,1.61766,2943000000.0
2009-06-01 00:45:00,1.61768,1.61816,1.61744,1.61756,2943000000.0
2009-06-01 01:00:00,1.61755,1.61883,1.61717,1.61878,2943000000.0
2009-06-01 01:15:00,1.61874,1.61888,1.61778,1.61783,2943000000.0
2009-06-01 01:30:00,1.61781,1.61853,1.61771,1.61842,2943000000.0
2009-06-01 01:45:00,1.6184,1.61858,1.61661,1.61747,2943000000.0
2009-06-01 02:00:00,1.6175,1.61815,1.6164,1.6171,1141400000.0
2009-06-01 02:15:00,1.6171,1.6171,1.61625,1.6169,862800000.0
2009-06-01 02:30:00,1.6169,1.6182,1.61615,1.61765,1249500000.0
2009-06-01 02:45:00,1.61765,1.6186,1.61655,1.61825,1696800000.0
2009-06-01 03:00:00,1.61825,1.6213,1.61795,1.6211,1643800000.0
2009-06-01 03:15:00,1.62095,1.62355,1.6209,1.623,1415300000.0
2009-06-01 03:30:00,1.6231,1.6231,1.6212,1.6217,1086700000.0
2009-06-01 03:45:00,1.6217,1.623,1.62145,1.6218,844600000.0
2009-06-01 04:00:00,1.6219,1.62305,1.6218,1.6221,460000000.0
2009-06-01 04:15:00,1.6223,1.62455,1.6219,1.62365,399700000.0
2009-06-01 04:30:00,1.6237,1.62435,1.62295,1.62345,1034100000.0
2009-06-01 04:45:00,1.6234,1.6235,1.62235,1.6229,703000000.0
2009-06-01 05:00:00,1.6229,1.62325,1.6225,1.6226,739300000.0
2009-06-01 05:15:00,1.62245,1.6232,1.62235,1.62265,470700000.0
2009-06-01 05:30:00,1.6227,1.62355,1.62265,1.62325,725500000.0
2009-06-01 05:45:00,1.62325,1.6234,1.62165,1.62205,1207300000.0
2009-06-01 06:00:00,1.62205,1.62235,1.6215,1.6219,669700000.0
2009-06-01 06:15:00,1.6219,1.62395,1.62145,1.62385,1034600000.0
2009-06-01 06:30:00,1.62395,1.62395,1.62315,1.62335,777600000.0
2009-06-01 06:45:00,1.62335,1.62375,1.62275,1.62305,884000000.0
2009-06-01 07:00:00,1.62325,1.62365,1.622,1.62255,898700000.0
2009-06-01 07:15:00,1.62235,1.6239,1.6222,1.62305,1442000000.0
2009-06-01 07:30:00,1.62305,1.62305,1.6214,1.6222,1021500000.0
2009-06-01 07:45:00,1.6222,1.6223,1.62,1.62035,1530000000.0
2009-06-01 08:00:00,1.62035,1.62045,1.6183,1.6203,2768699999.0
2009-06-01 08:15:00,1.6203,1.62255,1.62025,1.6206,3578100001.0
2009-06-01 08:30:00,1.6206,1.62255,1.61955,1.622,3449500001.0
2009-06-01 08:45:00,1.622,1.6288,1.62185,1.62715,6503300002.0
2009-06-01 09:00:00,1.6271,1.63085,1.6263,1.6295,8439700001.0
2009-06-01 09:15:00,1.62945,1.63415,1.6292,1.63395,6896400001.0
2009-06-01 09:30:00,1.63395,1.63935,1.6339,1.63795,8498500004.0
2009-06-01 09:45:00,1.6379,1.6394,1.63685,1.63725,7554000007.0
2009-06-01 10:00:00,1.63775,1.642,1.6375,1.64145,7086800001.0
2009-06-01 10:15:00,1.64145,1.64315,1.63995,1.6411,6609899998.0
2009-06-01 10:30:00,1.64115,1.6413,1.63835,1.63915,5070899999.0
2009-06-01 10:45:00,1.6392,1.63935,1.637,1.6378,7832500009.0
2009-06-01 11:00:00,1.6378,1.64095,1.6378,1.6386,10593400016.0
2009-06-01 11:15:00,1.6387,1.6396,1.63695,1.6389,6803399998.0
2009-06-01 11:30:00,1.639,1.6397,1.63735,1.6394,9508999992.0
2009-06-01 11:45:00,1.6394,1.64075,1.6371,1.6378,8382299998.0
2009-06-01 12:00:00,1.63775,1.6397,1.6369,1.6374,6073199997.0
2009-06-01 12:15:00,1.6375,1.63935,1.63715,1.6392,9428800005.0
2009-06-01 12:30:00,1.6392,1.64,1.63825,1.6398,8091200001.0
2009-06-01 12:45:00,1.63975,1.6399,1.638,1.6383,7786300002.0
2009-06-01 13:00:00,1.6383,1.63905,1.63625,1.6363,4753809997.0
2009-06-01 13:15:00,1.6363,1.63875,1.635,1.6384,5833619992.0
2009-06-01 13:30:00,1.63825,1.63835,1.6348,1.6356,7280800004.0
2009-06-01 13:45:00,1.6356,1.638,1.6349,1.63695,7639500003.0
2009-06-01 14:00:00,1.63685,1.6387,1.6364,1.6383,6328900004.0
2009-06-01 14:15:00,1.6383,1.6408,1.6381,1.63845,7036199998.0
2009-06-01 14:30:00,1.63845,1.64125,1.6381,1.63945,9688300006.0
2009-06-01 14:45:00,1.63945,1.63975,1.6371,1.63805,10447100003.0
2009-06-01 15:00:00,1.63805,1.6386,1.63645,1.63735,10999200010.0
2009-06-01 15:15:00,1.63735,1.6398,1.63575,1.6394,10100799995.0
2009-06-01 15:30:00,1.6393,1.6409,1.63825,1.6409,9141699998.0
2009-06-01 15:45:00,1.6409,1.64195,1.6397,1.64,7105291999.0
2009-06-01 16:00:00,1.6398,1.6436,1.6385,1.63975,8964416999.0
2009-06-01 16:15:00,1.63975,1.6419,1.63815,1.63815,9542400005.0
2009-06-01 16:30:00,1.638,1.64155,1.6377,1.64095,10489299998.0
2009-06-01 16:45:00,1.64105,1.64475,1.641,1.64275,11397700000.0
2009-06-01 17:00:00,1.64275,1.6428,1.64035,1.6417,8849900006.0
2009-06-01 17:15:00,1.64165,1.6446,1.6406,1.6434,9489699992.0
2009-06-01 17:30:00,1.6434,1.6446,1.64265,1.6437,7610799995.0
2009-06-01 17:45:00,1.6437,1.64665,1.6437,1.6449,6685799997.0
2009-06-01 18:00:00,1.64485,1.64745,1.6431,1.6464,8253100001.0
2009-06-01 18:15:00,1.6464,1.6476,1.645,1.647,5068799996.0
2009-06-01 18:30:00,1.647,1.647,1.64475,1.64565,4821999999.0
2009-06-01 18:45:00,1.64565,1.64685,1.64475,1.6448,4511280002.0
2009-06-01 19:00:00,1.64485,1.6454,1.6441,1.6449,5657100000.0
2009-06-01 19:15:00,1.645,1.6454,1.6445,1.64505,3478900001.0
2009-06-01 19:30:00,1.64505,1.64675,1.64485,1.6466,6117600009.0
2009-06-01 19:45:00,1.6466,1.6487,1.64585,1.6485,8527799998.0
2009-06-01 20:00:00,1.6485,1.64965,1.6474,1.6476,10702300004.0
2009-06-01 20:15:00,1.6476,1.6482,1.64595,1.646,10953099996.0
2009-06-01 20:30:00,1.646,1.6462,1.6435,1.64545,9729500000.0
2009-06-01 20:45:00,1.6454,1.6456,1.64355,1.64445,9947500000.0
2009-06-01 21:00:00,1.64445,1.64475,1.6426,1.6426,10360800001.0
2009-06-01 21:15:00,1.64265,1.64505,1.6424,1.64375,5941900000.0
2009-06-01 21:30:00,1.6439,1.6446,1.6425,1.64335,4838700000.0
2009-06-01 21:45:00,1.64335,1.6444,1.6425,1.6439,5536200002.0
2009-06-01 22:00:00,1.6441,1.64435,1.6425,1.64315,4327500001.0
2009-06-01 22:15:00,1.64315,1.6436,1.64295,1.6434,2493000001.0
2009-06-01 22:30:00,1.6434,1.6445,1.6432,1.6442,1203400000.0
2009-06-01 22:45:00,1.6442,1.64545,1.64345,1.64415,1459800000.0
2009-06-01 23:00:00,1.64415,1.6447,1.64375,1.64415,399400000.0
2009-06-01 23:15:00,1.64415,1.64465,1.64415,1.6444,648600000.0
2009-06-01 23:30:00,1.6444,1.6445,1.64298,1.64308,1130000000.0
2009-06-01 23:45:00,1.6431,1.644,1.6429,1.644,692900000.0
2009-06-02 00:00:00,1.64395,1.64395,1.6427,1.64335,848800000.0
2009-06-02 00:15:00,1.64345,1.6437,1.6432,1.64335,853300000.0
2009-06-02 00:30:00,1.6437,1.6442,1.64335,1.644,474500000.0
2009-06-02 00:45:00,1.644,1.64435,1.64345,1.64415,1400699996.0
2009-06-02 01:00:00,1.6442,1.64495,1.64395,1.64485,1001500003.0
2009-06-02 01:15:00,1.64475,1.6453,1.64465,1.6453,714200002.0
2009-06-02 01:30:00,1.6453,1.64545,1.64455,1.6449,801300000.0
2009-06-02 01:45:00,1.6449,1.6462,1.6444,1.646,1253400000.0
2009-06-02 02:00:00,1.646,1.64665,1.64255,1.6426,2532200000.0
2009-06-02 02:15:00,1.6426,1.6433,1.6422,1.6429,2708000000.0
2009-06-02 02:30:00,1.6429,1.6429,1.641,1.6411,2637500000.0
2009-06-02 02:45:00,1.6411,1.6434,1.641,1.6431,3622699999.0
2009-06-02 03:00:00,1.64315,1.6433,1.6413,1.6419,2872400000.0
2009-06-02 03:15:00,1.64185,1.6436,1.64185,1.64345,2367800000.0
2009-06-02 03:30:00,1.6435,1.6437,1.64175,1.64175,2659700000.0
2009-06-02 03:45:00,1.64175,1.64265,1.64135,1.6418,1811500000.0
2009-06-02 04:00:00,1.64175,1.64185,1.64095,1.64145,1995200000.0
2009-06-02 04:15:00,1.64155,1.6424,1.6414,1.6423,1067600000.0
2009-06-02 04:30:00,1.64245,1.6433,1.64245,1.64315,1476200000.0
2009-06-02 04:45:00,1.64315,1.6433,1.6426,1.64275,1869400000.0
2009-06-02 05:00:00,1.643,1.6448,1.64255,1.6442,1560600000.0
2009-06-02 05:15:00,1.64395,1.6446,1.64325,1.6437,1041700000.0
2009-06-02 05:30:00,1.64365,1.64555,1.64345,1.64495,1616700000.0
2009-06-02 05:45:00,1.64495,1.64535,1.64475,1.6453,1595699999.0
2009-06-02 06:00:00,1.6453,1.64545,1.64425,1.64425,1893600000.0
2009-06-02 06:15:00,1.6442,1.64465,1.64385,1.6446,1180400000.0
2009-06-02 06:30:00,1.6446,1.645,1.64325,1.64495,2128100001.0
2009-06-02 06:45:00,1.6449,1.6459,1.6441,1.6441,2389600000.0
2009-06-02 07:00:00,1.6441,1.64465,1.64405,1.64405,827200001.0
2009-06-02 07:15:00,1.6441,1.6443,1.6434,1.6435,672400000.0
2009-06-02 07:30:00,1.6435,1.6446,1.6427,1.6427,2085700000.0
2009-06-02 07:45:00,1.6427,1.64365,1.6399,1.64055,3850399996.0
2009-06-02 08:00:00,1.6407,1.64075,1.63785,1.63885,5545700002.0
2009-06-02 08:15:00,1.63885,1.6404,1.63825,1.63885,3717349996.0
2009-06-02 08:30:00,1.6388,1.63925,1.6365,1.6371,6268199997.0
2009-06-02 08:45:00,1.6371,1.63975,1.6367,1.6397,5755400001.0
2009-06-02 09:00:00,1.63965,1.64165,1.6388,1.6397,8623900003.0
2009-06-02 09:15:00,1.6397,1.64095,1.63605,1.6362,7094800010.0
2009-06-02 09:30:00,1.63625,1.63785,1.6353,1.6375,9665600010.0
2009-06-02 09:45:00,1.6375,1.6398,1.63715,1.6387,8123800003.0
2009-06-02 10:00:00,1.6387,1.641,1.6381,1.6382,5897359999.0
2009-06-02 10:15:00,1.63815,1.6406,1.63655,1.64035,7218400003.0
2009-06-02 10:30:00,1.64035,1.6419,1.63825,1.63935,7140999997.0
2009-06-02 10:45:00,1.63925,1.63925,1.63625,1.6376,7267300001.0
2009-06-02 11:00:00,1.6376,1.63775,1.6353,1.63595,8101499994.0
2009-06-02 11:15:00,1.636,1.6363,1.6324,1.6332,13128800011.0
2009-06-02 11:30:00,1.6332,1.63485,1.63265,1.6344,12067200003.0
2009-06-02 11:45:00,1.63435,1.6389,1.63365,1.6384,9796499991.0
2009-06-02 12:00:00,1.6381,1.6412,1.6381,1.641,8703162502.0
2009-06-02 12:15:00,1.64095,1.64135,1.6384,1.63915,8450800009.0
2009-06-02 12:30:00,1.63915,1.64325,1.6381,1.6422,8243700000.0
2009-06-02 12:45:00,1.64215,1.64595,1.64215,1.645,9529000009.0
2009-06-02 13:00:00,1.645,1.6451,1.6425,1.6429,8310300014.0
2009-06-02 13:15:00,1.6429,1.6444,1.6425,1.6436,6141900002.0
2009-06-02 13:30:00,1.6436,1.64835,1.6429,1.64775,8842600002.0
2009-06-02 13:45:00,1.64775,1.65005,1.64695,1.6491,12030299993.0
2009-06-02 14:00:00,1.6491,1.6496,1.64505,1.6458,10718099999.0
2009-06-02 14:15:00,1.64585,1.646,1.643,1.64415,7956899999.0
2009-06-02 14:30:00,1.64415,1.64495,1.6421,1.64265,7646299995.0
2009-06-02 14:45:00,1.6426,1.64505,1.64225,1.64505,8630100010.0
2009-06-02 15:00:00,1.64505,1.6454,1.6425,1.6444,6070799996.0
2009-06-02 15:15:00,1.64435,1.64435,1.6424,1.64365,11992400010.0
2009-06-02 15:30:00,1.6438,1.6479,1.64235,1.6467,11764499993.0
2009-06-02 15:45:00,1.6467,1.6489,1.6459,1.64885,12384500011.0
2009-06-02 16:00:00,1.6488,1.6537,1.6488,1.65025,10354360003.0
2009-06-02 16:15:00,1.65025,1.6519,1.65,1.65165,9536700000.0
2009-06-02 16:30:00,1.6517,1.6551,1.6516,1.6551,10049750003.0
2009-06-02 16:45:00,1.6551,1.65645,1.65465,1.6561,10740999998.0
2009-06-02 17:00:00,1.6562,1.6579,1.6557,1.6558,11371299996.0
2009-06-02 17:15:00,1.6558,1.65625,1.6528,1.6532,6305400000.0
2009-06-02 17:30:00,1.65325,1.65355,1.6507,1.6518,8615399998.0
2009-06-02 17:45:00,1.6518,1.65315,1.65025,1.6512,7364699995.0
2009-06-02 18:00:00,1.65125,1.65345,1.65105,1.65305,9713899999.0
2009-06-02 18:15:00,1.6531,1.6539,1.6527,1.6535,5735600001.0
2009-06-02 18:30:00,1.6535,1.6559,1.65245,1.6556,6523000000.0
2009-06-02 18:45:00,1.6556,1.6572,1.65555,1.65665,5496699999.0
2009-06-02 19:00:00,1.65665,1.657,1.6555,1.6555,5274299988.0
2009-06-02 19:15:00,1.6555,1.6577,1.6549,1.65715,7086100004.0
2009-06-02 19:30:00,1.65715,1.6591,1.65685,1.6575,6593800002.0
2009-06-02 19:45:00,1.65765,1.65875,1.6574,1.658,5867000003.0
2009-06-02 20:00:00,1.65795,1.6583,1.657,1.6577,6489999995.0
2009-06-02 20:15:00,1.6577,1.65845,1.65715,1.65725,5924199997.0
2009-06-02 20:30:00,1.65725,1.658,1.6566,1.6572,7735000002.0
2009-06-02 20:45:00,1.6572,1.6582,1.65715,1.6572,5430899995.0
2009-06-02 21:00:00,1.6572,1.6588,1.6572,1.6584,3387700002.0
2009-06-02 21:15:00,1.6583,1.6598,1.65805,1.65895,5600700001.0
2009-06-02 21:30:00,1.65895,1.6595,1.65845,1.6588,4626400001.0
2009-06-02 21:45:00,1.6588,1.65905,1.65815,1.65895,5214200004.0
2009-06-02 22:00:00,1.65895,1.6591,1.6584,1.6585,4274300000.0
2009-06-02 22:15:00,1.6585,1.65955,1.6585,1.65895,1569199998.0
2009-06-02 22:30:00,1.659,1.6593,1.65775,1.65855,1345000000.0
2009-06-02 22:45:00,1.6586,1.6589,1.6577,1.6577,1018800000.0
2009-06-02 23:00:00,1.6576,1.6585,1.6574,1.65825,428200000.0
2009-06-02 23:15:00,1.65825,1.6584,1.6576,1.6578,252800000.0
2009-06-02 23:30:00,1.6578,1.6581,1.65703,1.65805,629600000.0
2009-06-02 23:45:00,1.65805,1.6585,1.65775,1.6584,651800000.0
2009-06-03 00:00:00,1.6583,1.65865,1.65743,1.65775,547680000.0
2009-06-03 00:15:00,1.65775,1.65835,1.65735,1.65745,552599998.0
2009-06-03 00:30:00,1.65775,1.6582,1.6568,1.65795,1026520000.0
2009-06-03 00:45:00,1.65795,1.65825,1.657,1.65775,376960000.0
2009-06-03 01:00:00,1.65745,1.6577,1.65635,1.65635,513060000.0
2009-06-03 01:15:00,1.6565,1.65705,1.65623,1.6567,702040000.0
2009-06-03 01:30:00,1.6567,1.65705,1.6554,1.6561,1192800000.0
2009-06-03 01:45:00,1.65605,1.6562,1.65505,1.65545,1017800000.0
2009-06-03 02:00:00,1.65535,1.6566,1.65525,1.65585,1000500000.0
2009-06-03 02:15:00,1.65585,1.65665,1.6551,1.65645,1506300000.0
2009-06-03 02:30:00,1.6564,1.6577,1.6564,1.6565,2150212000.0
2009-06-03 02:45:00,1.6565,1.6567,1.65545,1.65615,2662500000.0
2009-06-03 03:00:00,1.65615,1.6571,1.6548,1.6549,2163840000.0
2009-06-03 03:15:00,1.6549,1.6559,1.6546,1.6556,1737560000.0
2009-06-03 03:30:00,1.6556,1.6576,1.6549,1.6558,2899100000.0
2009-06-03 03:45:00,1.65575,1.65675,1.65535,1.656,2065699999.0
2009-06-03 04:00:00,1.656,1.6562,1.6555,1.656,854400000.0
2009-06-03 04:15:00,1.6561,1.65645,1.6558,1.6563,839100001.0
2009-06-03 04:30:00,1.6562,1.6572,1.656,1.65705,1773800002.0
2009-06-03 04:45:00,1.65705,1.6578,1.65695,1.6572,1902700000.0
2009-06-03 05:00:00,1.6572,1.6575,1.6557,1.656,1871100000.0
2009-06-03 05:15:00,1.65605,1.6576,1.65595,1.657,1479900000.0
2009-06-03 05:30:00,1.657,1.65755,1.65685,1.6572,1292300000.0
2009-06-03 05:45:00,1.6572,1.65815,1.65705,1.65815,1193299999.0
2009-06-03 06:00:00,1.6581,1.65885,1.6581,1.6585,1289400000.0
2009-06-03 06:15:00,1.65855,1.6614,1.65835,1.66055,2273300000.0
2009-06-03 06:30:00,1.6606,1.6616,1.6605,1.6615,1962800000.0
2009-06-03 06:45:00,1.6616,1.6633,1.6615,1.6618,2966800000.0
2009-06-03 07:00:00,1.66175,1.66235,1.66105,1.66125,1950100000.0
2009-06-03 07:15:00,1.66125,1.6624,1.6606,1.6611,1024000000.0
2009-06-03 07:30:00,1.66115,1.66455,1.66115,1.6643,4283900000.0
2009-06-03 07:45:00,1.6644,1.66565,1.66365,1.6642,5019700000.0
2009-06-03 08:00:00,1.66425,1.66495,1.66045,1.66205,5247780003.0
2009-06-03 08:15:00,1.662,1.662,1.65815,1.65985,3747880002.0
2009-06-03 08:30:00,1.65995,1.6644,1.65965,1.66375,5250699998.0
2009-06-03 08:45:00,1.66385,1.6663,1.66355,1.66395,7579500010.0
2009-06-03 09:00:00,1.66395,1.66535,1.66285,1.6641,7661899997.0
2009-06-03 09:15:00,1.66415,1.6655,1.66305,1.66475,11737149995.0
2009-06-03 09:30:00,1.6647,1.6647,1.66135,1.66245,11246400012.0
2009-06-03 09:45:00,1.66245,1.6634,1.66045,1.66045,11173799982.0
2009-06-03 10:00:00,1.66045,1.662,1.65995,1.65995,11217000004.0
2009-06-03 10:15:00,1.65995,1.66345,1.65895,1.6631,11105999998.0
2009-06-03 10:30:00,1.663,1.66525,1.6573,1.6575,12346600012.0
2009-06-03 10:45:00,1.6575,1.65895,1.6545,1.6568,11335400007.0
2009-06-03 11:00:00,1.65685,1.6586,1.653,1.6546,7893833998.0
2009-06-03 11:15:00,1.65465,1.65465,1.65145,1.65345,7954000002.0
2009-06-03 11:30:00,1.65345,1.65615,1.6531,1.6545,7106500000.0
2009-06-03 11:45:00,1.6547,1.65595,1.6536,1.6547,4618300002.0
2009-06-03 12:00:00,1.6546,1.65665,1.65415,1.6556,5368499996.0
2009-06-03 12:15:00,1.6556,1.65665,1.65505,1.6564,3327700002.0
2009-06-03 12:30:00,1.65645,1.6582,1.6557,1.65805,6318400001.0
2009-06-03 12:45:00,1.65805,1.65875,1.65545,1.65545,5239200001.0
2009-06-03 13:00:00,1.6554,1.65645,1.65425,1.6555,6154400001.0
2009-06-03 13:15:00,1.65555,1.65555,1.651,1.65125,8115800013.0
2009-06-03 13:30:00,1.6513,1.6516,1.64815,1.65015,7542999997.0
2009-06-03 13:45:00,1.6501,1.6516,1.64965,1.65,6188400000.0
2009-06-03 14:00:00,1.65,1.65455,1.65,1.6525,7045800003.0
2009-06-03 14:15:00,1.6525,1.6535,1.65105,1.65305,7899200009.0
2009-06-03 14:30:00,1.653,1.6541,1.651,1.6511,10001999996.0
2009-06-03 14:45:00,1.65105,1.65145,1.6455,1.6471,9490763998.0
2009-06-03 15:00:00,1.647,1.648,1.64475,1.6454,10477899986.0
2009-06-03 15:15:00,1.64535,1.6456,1.6417,1.64335,10541800003.0
2009-06-03 15:30:00,1.64335,1.64555,1.641,1.6415,9885899999.0
2009-06-03 15:45:00,1.6416,1.6419,1.63825,1.6395,9878710008.0
2009-06-03 16:00:00,1.6394,1.6434,1.6373,1.64285,12256400001.0
2009-06-03 16:15:00,1.64285,1.6457,1.64265,1.6442,12290399984.0
2009-06-03 16:30:00,1.64425,1.64445,1.64175,1.64175,10357999999.0
2009-06-03 16:45:00,1.6417,1.6417,1.63725,1.6384,9448899993.0
2009-06-03 17:00:00,1.63835,1.6397,1.6362,1.6362,6365700002.0
2009-06-03 17:15:00,1.63615,1.6407,1.63615,1.63965,7738499998.0
2009-06-03 17:30:00,1.63975,1.64085,1.6391,1.64,7726999994.0
2009-06-03 17:45:00,1.6399,1.6405,1.63815,1.64025,9535900008.0
2009-06-03 18:00:00,1.6403,1.64065,1.6372,1.63765,7213500008.0
2009-06-03 18:15:00,1.6377,1.63955,1.6351,1.63515,6379100003.0
2009-06-03 18:30:00,1.6352,1.63725,1.63315,1.63325,6718499994.0
2009-06-03 18:45:00,1.63325,1.63325,1.6282,1.6285,7378799996.0
2009-06-03 19:00:00,1.6286,1.6306,1.62835,1.62985,7938600000.0
2009-06-03 19:15:00,1.6299,1.6299,1.62795,1.6285,8831399970.0
2009-06-03 19:30:00,1.6285,1.62925,1.6258,1.62615,9428799986.0
2009-06-03 19:45:00,1.62615,1.6276,1.62435,1.6276,9144299997.0
2009-06-03 20:00:00,1.62765,1.6285,1.62595,1.6263,8425900003.0
2009-06-03 20:15:00,1.6263,1.6275,1.62505,1.6264,9987200004.0
2009-06-03 20:30:00,1.6264,1.6264,1.6242,1.6262,8653499997.0
2009-06-03 20:45:00,1.6262,1.6282,1.626,1.62765,7309100009.0
2009-06-03 21:00:00,1.62765,1.62785,1.6266,1.6275,6318200000.0
2009-06-03 21:15:00,1.62765,1.62845,1.6267,1.62705,7040399999.0
2009-06-03 21:30:00,1.62675,1.62775,1.62635,1.6276,6616600003.0
2009-06-03 21:45:00,1.6276,1.62905,1.6276,1.62905,3891300000.0
2009-06-03 22:00:00,1.62905,1.6301,1.62905,1.62975,2190500000.0
2009-06-03 22:15:00,1.6297,1.63075,1.6296,1.63015,1784300004.0
2009-06-03 22:30:00,1.6301,1.63175,1.62975,1.6314,1324600001.0
2009-06-03 22:45:00,1.6314,1.63205,1.63035,1.63135,1439400001.0
2009-06-03 23:00:00,1.63155,1.63205,1.63055,1.63105,461600000.0
2009-06-03 23:15:00,1.63105,1.63105,1.6304,1.63045,261100000.0
2009-06-03 23:30:00,1.6304,1.63045,1.6292,1.6297,644600000.0
2009-06-03 23:45:00,1.6296,1.63015,1.62924,1.62937,478400000.0
2009-06-04 00:00:00,1.6295,1.62975,1.6284,1.6285,853000000.0
2009-06-04 00:15:00,1.62845,1.6292,1.6281,1.6292,1167200000.0
2009-06-04 00:30:00,1.62905,1.63055,1.629,1.63025,2240200000.0
2009-06-04 00:45:00,1.63025,1.6312,1.6299,1.631,1054800000.0
2009-06-04 01:00:00,1.6309,1.6314,1.6307,1.631,1368600000.0
2009-06-04 01:15:00,1.63105,1.6319,1.6308,1.6317,795700000.0
2009-06-04 01:30:00,1.6317,1.63245,1.63125,1.6317,1287800002.0
2009-06-04 01:45:00,1.63165,1.6317,1.62895,1.62965,3444100000.0
2009-06-04 02:00:00,1.62965,1.6328,1.62965,1.63245,2714000000.0
2009-06-04 02:15:00,1.6326,1.63405,1.6321,1.63315,2451400000.0
2009-06-04 02:30:00,1.63325,1.6335,1.6311,1.63125,2889100000.0
2009-06-04 02:45:00,1.63125,1.63205,1.63075,1.6309,2197300000.0
2009-06-04 03:00:00,1.6309,1.6317,1.6306,1.63065,1806500001.0
2009-06-04 03:15:00,1.63065,1.6324,1.63065,1.6324,1560600000.0
2009-06-04 03:30:00,1.6324,1.63245,1.63115,1.63235,1780400000.0
2009-06-04 03:45:00,1.63235,1.6327,1.6299,1.6299,1392400000.0
2009-06-04 04:00:00,1.6301,1.6303,1.62845,1.6292,3080500002.0
2009-06-04 04:15:00,1.6293,1.6314,1.62915,1.6302,1960500000.0
2009-06-04 04:30:00,1.6302,1.6309,1.62865,1.63035,2817200000.0
2009-06-04 04:45:00,1.6303,1.63085,1.62985,1.6307,1897800000.0
2009-06-04 05:00:00,1.63075,1.6313,1.6297,1.6297,1770900000.0
2009-06-04 05:15:00,1.6298,1.63045,1.62965,1.6297,1301100000.0
2009-06-04 05:30:00,1.62965,1.63075,1.6296,1.6306,935600000.0
2009-06-04 05:45:00,1.6306,1.6306,1.6263,1.6263,2349200000.0
2009-06-04 06:00:00,1.6264,1.6268,1.62505,1.6257,3003739999.0
2009-06-04 06:15:00,1.6257,1.62645,1.6254,1.62555,1233900000.0
2009-06-04 06:30:00,1.62535,1.6255,1.6223,1.6224,1805599996.0
2009-06-04 06:45:00,1.62245,1.62275,1.62095,1.62135,1798100000.0
2009-06-04 07:00:00,1.62155,1.624,1.621,1.6238,2124780000.0
2009-06-04 07:15:00,1.6238,1.6241,1.6231,1.62395,1051800000.0
2009-06-04 07:30:00,1.6239,1.62435,1.62235,1.62265,1961500002.0
2009-06-04 07:45:00,1.6226,1.6229,1.6211,1.6227,3231299998.0
2009-06-04 08:00:00,1.6228,1.62845,1.6228,1.6278,4032500002.0
2009-06-04 08:15:00,1.6278,1.62975,1.62585,1.6283,5780499995.0
2009-06-04 08:30:00,1.6283,1.6314,1.6283,1.6306,5419200006.0
2009-06-04 08:45:00,1.6306,1.63185,1.6293,1.631,5833099994.0
2009-06-04 09:00:00,1.631,1.6341,1.6307,1.63225,6197500003.0
2009-06-04 09:15:00,1.63225,1.63435,1.6311,1.63405,6801200002.0
2009-06-04 09:30:00,1.634,1.63725,1.6335,1.63635,6639600003.0
2009-06-04 09:45:00,1.6364,1.63715,1.63515,1.63525,5459800002.0
2009-06-04 10:00:00,1.63525,1.64175,1.6352,1.63875,6831400001.0
2009-06-04 10:15:00,1.63865,1.6403,1.6386,1.63875,6628000007.0
2009-06-04 10:30:00,1.63875,1.64345,1.6387,1.6413,5926999997.0
2009-06-04 10:45:00,1.6413,1.6416,1.63915,1.64055,5145599999.0
2009-06-04 11:00:00,1.6407,1.64125,1.6392,1.63995,6318299994.0
2009-06-04 11:15:00,1.63995,1.641,1.6395,1.6401,6172800001.0
2009-06-04 11:30:00,1.6401,1.64175,1.6392,1.6408,8600600025.0
2009-06-04 11:45:00,1.6408,1.6408,1.63795,1.6397,9128199994.0
2009-06-04 12:00:00,1.63965,1.64075,1.63625,1.63665,9596199994.0
2009-06-04 12:15:00,1.63675,1.63835,1.63525,1.6358,7300900007.0
2009-06-04 12:30:00,1.6358,1.6382,1.63565,1.6368,6203300005.0
2009-06-04 12:45:00,1.6368,1.63815,1.6357,1.63765,5926999996.0
2009-06-04 13:00:00,1.63785,1.6396,1.63325,1.6333,6580000000.0
2009-06-04 13:15:00,1.6334,1.6384,1.6332,1.63695,7293600001.0
2009-06-04 13:30:00,1.6368,1.6407,1.6368,1.63815,7419699992.0
2009-06-04 13:45:00,1.63815,1.63885,1.611,1.6172,7597147998.0
2009-06-04 14:00:00,1.6173,1.62445,1.60835,1.62155,7768499998.0
2009-06-04 14:15:00,1.6216,1.6223,1.6184,1.621,9286400001.0
2009-06-04 14:30:00,1.6204,1.6223,1.6167,1.6185,8866400000.0
2009-06-04 14:45:00,1.61855,1.62405,1.61725,1.6236,8868500003.0
2009-06-04 15:00:00,1.6236,1.62745,1.622,1.6224,10154199998.0
2009-06-04 15:15:00,1.62245,1.6233,1.618,1.6191,10301099988.0
2009-06-04 15:30:00,1.6191,1.6208,1.6169,1.6199,7430400000.0
2009-06-04 15:45:00,1.6199,1.62195,1.61675,1.6193,6728499999.0
2009-06-04 16:00:00,1.6193,1.6215,1.61725,1.6173,8700100001.0
2009-06-04 16:15:00,1.6173,1.61985,1.6162,1.61975,9269699995.0
2009-06-04 16:30:00,1.61985,1.62045,1.6179,1.62015,9838900011.0
2009-06-04 16:45:00,1.6201,1.6219,1.619,1.6208,9823300001.0
2009-06-04 17:00:00,1.6208,1.62325,1.62045,1.6222,9836500003.0
2009-06-04 17:15:00,1.6222,1.6251,1.62205,1.6241,8923200005.0
2009-06-04 17:30:00,1.6242,1.6242,1.62,1.62055,5667600001.0
2009-06-04 17:45:00,1.62055,1.62065,1.6163,1.617,7351300002.0
2009-06-04 18:00:00,1.617,1.61715,1.6133,1.61345,6775162499.0
2009-06-04 18:15:00,1.61335,1.6135,1.61025,1.61125,7505500004.0
2009-06-04 18:30:00,1.6111,1.61515,1.60925,1.6146,5079400001.0
2009-06-04 18:45:00,1.6146,1.6149,1.60945,1.6116,4889800000.0
2009-06-04 19:00:00,1.6115,1.615,1.61145,1.615,2795300000.0
2009-06-04 19:15:00,1.61495,1.61855,1.61495,1.61815,6220200010.0
2009-06-04 19:30:00,1.61815,1.62075,1.6179,1.61865,3876200001.0
2009-06-04 19:45:00,1.61865,1.6202,1.61765,1.6187,2930800000.0
2009-06-04 20:00:00,1.6188,1.6203,1.6187,1.6188,2167000000.0
2009-06-04 20:15:00,1.619,1.6204,1.61895,1.61905,2099800000.0
2009-06-04 20:30:00,1.6191,1.61915,1.61715,1.61815,2252900000.0
2009-06-04 20:45:00,1.61815,1.62,1.61795,1.6191,2314700000.0
2009-06-04 21:00:00,1.6191,1.6193,1.6159,1.61715,2836400000.0
2009-06-04 21:15:00,1.61715,1.6184,1.61715,1.6181,1090700000.0
2009-06-04 21:30:00,1.6181,1.6181,1.61635,1.6168,1454400000.0
2009-06-04 21:45:00,1.6169,1.6195,1.6167,1.6187,2375700001.0
2009-06-04 22:00:00,1.61865,1.61955,1.6185,1.61925,995500001.0
2009-06-04 22:15:00,1.6193,1.6196,1.61863,1.61875,429300000.0
2009-06-04 22:30:00,1.6187,1.6187,1.61805,1.6186,493100000.0
2009-06-04 22:45:00,1.6186,1.6189,1.6166,1.61725,1005300000.0
2009-06-04 23:00:00,1.6173,1.61965,1.61725,1.6188,525400000.0
2009-06-04 23:15:00,1.61865,1.619,1.61715,1.6174,830400000.0
2009-06-04 23:30:00,1.6173,1.61765,1.61695,1.61705,420100000.0
2009-06-04 23:45:00,1.61735,1.6176,1.61325,1.61365,1197400000.0
2009-06-05 00:00:00,1.6138,1.6149,1.61375,1.6138,446100000.0
2009-06-05 00:15:00,1.6139,1.6144,1.6113,1.6119,1158300000.0
2009-06-05 00:30:00,1.6119,1.6126,1.61075,1.6111,609200000.0
2009-06-05 00:45:00,1.6111,1.6121,1.6105,1.61095,705300000.0
2009-06-05 01:00:00,1.6109,1.61175,1.61085,1.61145,402500000.0
2009-06-05 01:15:00,1.6115,1.61175,1.61105,1.6114,189900000.0
2009-06-05 01:30:00,1.6113,1.6135,1.61125,1.6125,1065600000.0
2009-06-05 01:45:00,1.6126,1.61265,1.61095,1.6113,586500000.0
2009-06-05 02:00:00,1.611,1.6128,1.611,1.61255,958500000.0
2009-06-05 02:15:00,1.6126,1.6149,1.61255,1.6147,1067900000.0
2009-06-05 02:30:00,1.61475,1.61475,1.61365,1.6137,482100000.0
2009-06-05 02:45:00,1.6137,1.614,1.6127,1.6131,1048500001.0
2009-06-05 03:00:00,1.6131,1.61395,1.61275,1.6132,1530099999.0
2009-06-05 03:15:00,1.61325,1.6135,1.6113,1.6115,1963300000.0
2009-06-05 03:30:00,1.61135,1.61185,1.61055,1.61115,1307600000.0
2009-06-05 03:45:00,1.61115,1.61205,1.61103,1.6119,407400000.0
2009-06-05 04:00:00,1.61205,1.61255,1.61185,1.61195,538900000.0
2009-06-05 04:15:00,1.6121,1.6127,1.6119,1.61225,946500000.0
2009-06-05 04:30:00,1.61225,1.6131,1.61225,1.61275,1448500000.0
2009-06-05 04:45:00,1.61275,1.61325,1.61245,1.61265,1312200000.0
2009-06-05 05:00:00,1.6128,1.6132,1.6123,1.61295,1262800000.0
2009-06-05 05:15:00,1.61295,1.61325,1.6125,1.61275,553500000.0
2009-06-05 05:30:00,1.6128,1.61295,1.61238,1.6128,522800000.0
2009-06-05 05:45:00,1.61265,1.613,1.61235,1.61275,798100000.0
2009-06-05 06:00:00,1.61285,1.61295,1.61205,1.6123,1335100001.0
2009-06-05 06:15:00,1.6123,1.6126,1.61175,1.6124,1025600002.0
2009-06-05 06:30:00,1.6124,1.6124,1.61,1.6115,1208100000.0
2009-06-05 06:45:00,1.6115,1.6125,1.61145,1.61195,742000001.0
2009-06-05 07:00:00,1.61195,1.6121,1.60995,1.6108,1849500000.0
2009-06-05 07:15:00,1.61075,1.61115,1.60895,1.60945,2026300000.0
2009-06-05 07:30:00,1.6094,1.6096,1.60635,1.60675,3435699999.0
2009-06-05 07:45:00,1.60675,1.60825,1.60525,1.6082,2459899999.0
2009-06-05 08:00:00,1.6083,1.6105,1.60815,1.6098,2802300000.0
2009-06-05 08:15:00,1.6098,1.61005,1.6079,1.6079,2984100000.0
2009-06-05 08:30:00,1.608,1.6098,1.60265,1.60425,3721520003.0
2009-06-05 08:45:00,1.60425,1.6057,1.60185,1.60515,4828900000.0
2009-06-05 09:00:00,1.60515,1.60865,1.604,1.6078,5227200000.0
2009-06-05 09:15:00,1.60785,1.60795,1.60445,1.6053,4933700004.0
2009-06-05 09:30:00,1.60525,1.60535,1.60295,1.6051,5546000002.0
2009-06-05 09:45:00,1.60505,1.6051,1.60295,1.604,4439899999.0
2009-06-05 10:00:00,1.60385,1.6047,1.6031,1.6039,5441599997.0
2009-06-05 10:15:00,1.6039,1.6047,1.6034,1.6043,1920700000.0
2009-06-05 10:30:00,1.60435,1.60605,1.60275,1.60365,5061700002.0
2009-06-05 10:45:00,1.60365,1.60585,1.6035,1.6039,3890099997.0
2009-06-05 11:00:00,1.6039,1.6051,1.60285,1.6042,5501799995.0
2009-06-05 11:15:00,1.6042,1.60465,1.60295,1.60405,3466500003.0
2009-06-05 11:30:00,1.60365,1.60525,1.60245,1.60445,6104400004.0
2009-06-05 11:45:00,1.6046,1.6056,1.6041,1.60515,6234159999.0
2009-06-05 12:00:00,1.6054,1.6054,1.6036,1.60375,4925500010.0
2009-06-05 12:15:00,1.6038,1.60755,1.6038,1.60665,6544100000.0
2009-06-05 12:30:00,1.60665,1.60875,1.60655,1.60775,7015200000.0
2009-06-05 12:45:00,1.60765,1.61115,1.60755,1.60965,8024699995.0
2009-06-05 13:00:00,1.6094,1.614,1.6088,1.61355,8955399994.0
2009-06-05 13:15:00,1.61345,1.61395,1.6116,1.6139,6455600000.0
2009-06-05 13:30:00,1.6139,1.6157,1.6138,1.6152,5537800000.0
2009-06-05 13:45:00,1.6152,1.61525,1.61195,1.61215,5624250000.0
2009-06-05 14:00:00,1.61215,1.6136,1.61215,1.6126,4781100002.0
2009-06-05 14:15:00,1.6126,1.6175,1.61215,1.61655,7440069995.0
2009-06-05 14:30:00,1.61633,1.62425,1.6154,1.61555,9220599992.0
2009-06-05 14:45:00,1.6155,1.61555,1.60365,1.60625,9250100000.0
2009-06-05 15:00:00,1.60625,1.6071,1.6033,1.6056,7725900004.0
2009-06-05 15:15:00,1.6056,1.60885,1.6047,1.60565,8634100002.0
2009-06-05 15:30:00,1.60565,1.6058,1.6012,1.6042,9006569993.0
2009-06-05 15:45:00,1.6042,1.6042,1.59995,1.602,9687999999.0
2009-06-05 16:00:00,1.6021,1.60285,1.59565,1.59745,10506200010.0
2009-06-05 16:15:00,1.59725,1.6008,1.59715,1.5985,11912399989.0
2009-06-05 16:30:00,1.5985,1.60245,1.5969,1.60035,11085299997.0
2009-06-05 16:45:00,1.6003,1.60365,1.6003,1.60125,7721000000.0
2009-06-05 17:00:00,1.6012,1.60385,1.60075,1.60185,6468800001.0
2009-06-05 17:15:00,1.60185,1.6028,1.5986,1.60195,6838800000.0
2009-06-05 17:30:00,1.60185,1.60185,1.59885,1.60095,5685799999.0
2009-06-05 17:45:00,1.60105,1.60235,1.59975,1.60135,3880900000.0
2009-06-05 18:00:00,1.6015,1.6026,1.6006,1.60185,3631199999.0
2009-06-05 18:15:00,1.6019,1.6028,1.6007,1.6013,2369700000.0
2009-06-05 18:30:00,1.60125,1.6032,1.60125,1.60315,2080499999.0
2009-06-05 18:45:00,1.60315,1.6033,1.6019,1.60295,1915299999.0
2009-06-05 19:00:00,1.60295,1.6032,1.59955,1.6005,2070800000.0
2009-06-05 19:15:00,1.60075,1.601,1.5991,1.5995,1855100000.0
2009-06-05 19:30:00,1.5995,1.6005,1.59855,1.60015,1273900000.0
2009-06-05 19:45:00,1.6002,1.6008,1.59855,1.5995,1183600001.0
2009-06-05 20:00:00,1.59945,1.5996,1.59555,1.59605,2452100000.0
2009-06-05 20:15:00,1.59605,1.5964,1.5939,1.59475,3010900000.0
2009-06-05 20:30:00,1.59465,1.5981,1.59415,1.5978,2965999997.0
2009-06-05 20:45:00,1.5978,1.59825,1.59705,1.5976,2080700001.0
2009-06-05 21:00:00,1.5977,1.5985,1.59745,1.59785,1840100000.0
2009-06-05 21:15:00,1.5978,1.5988,1.5975,1.5979,1051700000.0
2009-06-05 21:30:00,1.5979,1.59855,1.5976,1.5981,553100000.0
2009-06-05 21:45:00,1.59815,1.59815,1.597,1.5975,894000000.0
2009-06-05 22:00:00,1.5975,1.59855,1.5975,1.59855,1115400001.0
2009-06-05 22:15:00,1.59865,1.5992,1.5981,1.5984,1066100000.0
2009-06-05 22:30:00,1.5985,1.59875,1.5968,1.5976,920800000.0
2009-06-05 22:45:00,1.5976,1.59875,1.5971,1.59795,776000000.0
2009-06-08 00:00:00,1.59531,1.59639,1.59511,1.59603,2044000000.0
2009-06-08 00:15:00,1.59606,1.59606,1.59536,1.59566,2190000000.0
2009-06-08 00:30:00,1.59565,1.59567,1.59362,1.59404,2044000000.0
2009-06-08 00:45:00,1.59405,1.59485,1.59377,1.59475,2044000000.0
2009-06-08 01:00:00,1.59473,1.59577,1.59445,1.59542,2190000000.0
2009-06-08 01:15:00,1.59541,1.59677,1.59538,1.59662,2190000000.0
2009-06-08 01:30:00,1.59666,1.597,1.59599,1.5962,2190000000.0
2009-06-08 01:45:00,1.59618,1.59736,1.59612,1.59687,2190000000.0
2009-06-08 02:00:00,1.59695,1.5972,1.5942,1.595,1632500000.0
2009-06-08 02:15:00,1.5951,1.59755,1.5945,1.5964,1029500000.0
2009-06-08 02:30:00,1.59665,1.59745,1.5962,1.597,1023300000.0
2009-06-08 02:45:00,1.597,1.59725,1.59625,1.5968,575300000.0
2009-06-08 03:00:00,1.5968,1.59765,1.5956,1.59765,868700000.0
2009-06-08 03:15:00,1.59765,1.5981,1.5969,1.5974,778900000.0
2009-06-08 03:30:00,1.5974,1.5976,1.59555,1.596,1018100000.0
2009-06-08 03:45:00,1.5961,1.59745,1.5961,1.5964,879300000.0
2009-06-08 04:00:00,1.5965,1.5965,1.5951,1.59525,782300000.0
2009-06-08 04:15:00,1.59525,1.59525,1.5937,1.5945,1046100000.0
2009-06-08 04:30:00,1.59435,1.5953,1.59435,1.59525,416200000.0
2009-06-08 04:45:00,1.59525,1.59585,1.594,1.59425,519400000.0
2009-06-08 05:00:00,1.59425,1.5952,1.59275,1.5929,1339400000.0
2009-06-08 05:15:00,1.593,1.5942,1.5928,1.5937,356600000.0
2009-06-08 05:30:00,1.5937,1.5947,1.5937,1.5943,1102700000.0
2009-06-08 05:45:00,1.5943,1.59455,1.5934,1.5935,1046900000.0
2009-06-08 06:00:00,1.5935,1.5942,1.59345,1.59365,955000000.0
2009-06-08 06:15:00,1.59365,1.594,1.59365,1.5938,624600000.0
2009-06-08 06:30:00,1.59358,1.5938,1.59255,1.5928,1295500000.0
2009-06-08 06:45:00,1.59285,1.5937,1.5927,1.59355,912500000.0
2009-06-08 07:00:00,1.59355,1.59525,1.5935,1.5945,1192600000.0
2009-06-08 07:15:00,1.5945,1.5945,1.59225,1.5926,2097780001.0
2009-06-08 07:30:00,1.59255,1.5938,1.5923,1.5938,882000000.0
2009-06-08 07:45:00,1.5938,1.59385,1.5916,1.59165,1965700000.0
2009-06-08 08:00:00,1.59155,1.59175,1.5865,1.5878,3341900001.0
2009-06-08 08:15:00,1.58785,1.589,1.58615,1.587,4342341868.0
2009-06-08 08:30:00,1.58715,1.58765,1.5859,1.58595,3539599996.0
2009-06-08 08:45:00,1.5859,1.5887,1.5859,1.58835,4744897963.0
2009-06-08 09:00:00,1.58815,1.58925,1.5844,1.585,5287040011.0
2009-06-08 09:15:00,1.585,1.58725,1.5833,1.58345,5146700003.0
2009-06-08 09:30:00,1.58345,1.58445,1.5802,1.58265,4563116673.0
2009-06-08 09:45:00,1.58275,1.58435,1.5819,1.58365,6970400000.0
2009-06-08 10:00:00,1.58365,1.5842,1.58195,1.58375,7128599992.0
2009-06-08 10:15:00,1.5837,1.5846,1.5828,1.58435,6704499986.0
2009-06-08 10:30:00,1.58435,1.5868,1.5835,1.58585,3170700001.0
2009-06-08 10:45:00,1.58585,1.5864,1.5832,1.58325,4696100002.0
2009-06-08 11:00:00,1.5832,1.58545,1.58225,1.5848,5464399998.0
2009-06-08 11:15:00,1.5848,1.5856,1.584,1.58415,5788999987.0
2009-06-08 11:30:00,1.58415,1.58475,1.58195,1.58205,7787400006.0
2009-06-08 11:45:00,1.58205,1.5831,1.581,1.5824,5279399998.0
2009-06-08 12:00:00,1.5823,1.5863,1.58125,1.5862,4848800003.0
2009-06-08 12:15:00,1.5861,1.58765,1.58465,1.5848,6498700008.0
2009-06-08 12:30:00,1.5848,1.58585,1.584,1.5856,2847779999.0
2009-06-08 12:45:00,1.5856,1.58605,1.5845,1.58455,2927100003.0
2009-06-08 13:00:00,1.58455,1.5861,1.58385,1.58565,3907300005.0
2009-06-08 13:15:00,1.58565,1.59105,1.58535,1.5899,6383100006.0
2009-06-08 13:30:00,1.5899,1.59185,1.58945,1.58965,7637600000.0
2009-06-08 13:45:00,1.58965,1.5916,1.58885,1.5914,4918900000.0
2009-06-08 14:00:00,1.5914,1.5938,1.59135,1.59195,5623200006.0
2009-06-08 14:15:00,1.5921,1.59265,1.59095,1.59195,4493700004.0
2009-06-08 14:30:00,1.5919,1.5923,1.59075,1.59215,6476499999.0
2009-06-08 14:45:00,1.5922,1.5935,1.5921,1.59265,5348900000.0
2009-06-08 15:00:00,1.5927,1.5934,1.5919,1.5934,4967200000.0
2009-06-08 15:15:00,1.5934,1.5946,1.593,1.5935,5915200003.0
2009-06-08 15:30:00,1.59345,1.5939,1.5905,1.5907,6654099999.0
2009-06-08 15:45:00,1.5907,1.59235,1.5895,1.5912,6777100006.0
2009-06-08 16:00:00,1.5911,1.5929,1.58965,1.59095,8476300008.0
2009-06-08 16:15:00,1.5909,1.5976,1.5908,1.5976,7191400001.0
2009-06-08 16:30:00,1.5976,1.5978,1.5959,1.5972,8100599994.0
2009-06-08 16:45:00,1.5972,1.5998,1.59655,1.59845,8925699998.0
2009-06-08 17:00:00,1.59845,1.59865,1.59695,1.59745,10064599983.0
2009-06-08 17:15:00,1.5975,1.5986,1.59655,1.5969,6651599999.0
2009-06-08 17:30:00,1.5968,1.59685,1.5948,1.59615,8059099999.0
2009-06-08 17:45:00,1.5962,1.59755,1.59555,1.5975,7998499996.0
2009-06-08 18:00:00,1.5975,1.5989,1.59645,1.5986,6066499999.0
2009-06-08 18:15:00,1.5986,1.6032,1.5977,1.60205,4641300002.0
2009-06-08 18:30:00,1.60205,1.60275,1.6007,1.6015,5036000005.0
2009-06-08 18:45:00,1.6015,1.60295,1.6002,1.60275,4509600001.0
2009-06-08 19:00:00,1.6027,1.6035,1.60095,1.60145,4476399993.0
2009-06-08 19:15:00,1.60145,1.6065,1.60145,1.60525,4180300003.0
2009-06-08 19:30:00,1.60525,1.607,1.6051,1.60625,3448800001.0
2009-06-08 19:45:00,1.6063,1.60715,1.60565,1.60615,2771400000.0
2009-06-08 20:00:00,1.6062,1.60625,1.60445,1.6046,3681700006.0
2009-06-08 20:15:00,1.6046,1.6051,1.60335,1.60435,2783299999.0
2009-06-08 20:30:00,1.60435,1.6046,1.60325,1.60325,3480600005.0
2009-06-08 20:45:00,1.60325,1.6046,1.60305,1.6044,4030100002.0
2009-06-08 21:00:00,1.6044,1.60555,1.6038,1.60475,2694699999.0
2009-06-08 21:15:00,1.60475,1.60755,1.60475,1.60725,2568000001.0
2009-06-08 21:30:00,1.60725,1.61035,1.60725,1.6079,4094071003.0
2009-06-08 21:45:00,1.608,1.60815,1.60625,1.6065,3083700000.0
2009-06-08 22:00:00,1.6065,1.6066,1.60535,1.6063,1748400002.0
2009-06-08 22:15:00,1.6063,1.6067,1.6061,1.6065,527300000.0
2009-06-08 22:30:00,1.6065,1.6065,1.6051,1.60525,921599999.0
2009-06-08 22:45:00,1.6053,1.6053,1.60475,1.6049,810100000.0
2009-06-08 23:00:00,1.6049,1.60505,1.60433,1.60505,556800000.0
2009-06-08 23:15:00,1.605,1.60525,1.6046,1.6046,267400000.0
2009-06-08 23:30:00,1.60465,1.60495,1.60355,1.6038,312100000.0
2009-06-08 23:45:00,1.60385,1.60465,1.60385,1.60417,336200000.0
2009-06-09 00:00:00,1.6044,1.60555,1.60425,1.60515,188000000.0
2009-06-09 00:15:00,1.60515,1.60545,1.60465,1.60505,336600000.0
2009-06-09 00:30:00,1.60475,1.60505,1.60385,1.6042,469400000.0
2009-06-09 00:45:00,1.60425,1.6044,1.60315,1.60375,369200001.0
2009-06-09 01:00:00,1.60375,1.6065,1.60375,1.6063,536800000.0
2009-06-09 01:15:00,1.6063,1.60845,1.606,1.6072,600100000.0
2009-06-09 01:30:00,1.6072,1.60745,1.60645,1.60725,565100000.0
2009-06-09 01:45:00,1.60715,1.60905,1.60715,1.60875,916199999.0
2009-06-09 02:00:00,1.6085,1.60955,1.60715,1.6074,1148300000.0
2009-06-09 02:15:00,1.6073,1.60775,1.6059,1.60775,525800000.0
2009-06-09 02:30:00,1.60775,1.60885,1.60745,1.60795,869200000.0
2009-06-09 02:45:00,1.608,1.6081,1.60545,1.6063,742400000.0
2009-06-09 03:00:00,1.60615,1.6069,1.60545,1.6056,688200000.0
2009-06-09 03:15:00,1.6056,1.60645,1.6054,1.60645,366000000.0
2009-06-09 03:30:00,1.60645,1.6067,1.6062,1.60645,473600000.0
2009-06-09 03:45:00,1.6065,1.6065,1.60375,1.6039,1218600000.0
2009-06-09 04:00:00,1.60395,1.6056,1.60395,1.6041,1150900000.0
2009-06-09 04:15:00,1.6041,1.6045,1.60235,1.6024,1607799999.0
2009-06-09 04:30:00,1.6024,1.6037,1.6021,1.6033,1008600001.0
2009-06-09 04:45:00,1.60325,1.6036,1.6005,1.60165,1972400000.0
2009-06-09 05:00:00,1.60165,1.6024,1.6006,1.6006,1100600000.0
2009-06-09 05:15:00,1.6006,1.6008,1.5986,1.5986,2904700006.0
2009-06-09 05:30:00,1.59865,1.6013,1.59865,1.60045,1065800000.0
2009-06-09 05:45:00,1.60045,1.6016,1.60045,1.60065,557300000.0
2009-06-09 06:00:00,1.6007,1.60135,1.6005,1.60055,717900000.0
2009-06-09 06:15:00,1.6006,1.6009,1.59935,1.60015,992300000.0
2009-06-09 06:30:00,1.6002,1.6007,1.5986,1.59945,1318099999.0
2009-06-09 06:45:00,1.59935,1.6016,1.5993,1.6012,948696521.0
2009-06-09 07:00:00,1.6012,1.60215,1.6008,1.60195,590800000.0
2009-06-09 07:15:00,1.60195,1.6038,1.6015,1.6037,1647299999.0
2009-06-09 07:30:00,1.6037,1.60565,1.60355,1.6056,1040300000.0
2009-06-09 07:45:00,1.6056,1.6067,1.6043,1.6064,1401400000.0
2009-06-09 08:00:00,1.60645,1.60645,1.60245,1.60465,4648500005.0
2009-06-09 08:15:00,1.60475,1.6083,1.60465,1.60815,2539700000.0
2009-06-09 08:30:00,1.60825,1.6144,1.6077,1.6129,5214986001.0
2009-06-09 08:45:00,1.6128,1.6147,1.61245,1.61315,6961598001.0
2009-06-09 09:00:00,1.6132,1.61755,1.6123,1.61715,7374799992.0
2009-06-09 09:15:00,1.61715,1.6176,1.61565,1.6159,6604000005.0
2009-06-09 09:30:00,1.61585,1.61665,1.6147,1.6147,6687299991.0
2009-06-09 09:45:00,1.61485,1.6153,1.61345,1.6135,5778800002.0
2009-06-09 10:00:00,1.6135,1.615,1.6122,1.6136,4725800012.0
2009-06-09 10:15:00,1.6136,1.61385,1.61225,1.6129,3277800001.0
2009-06-09 10:30:00,1.6129,1.6154,1.6125,1.61365,4683250005.0
2009-06-09 10:45:00,1.61365,1.61565,1.61195,1.6152,5626899996.0
2009-06-09 11:00:00,1.61525,1.61535,1.61285,1.61295,5660300006.0
2009-06-09 11:15:00,1.613,1.61355,1.6107,1.6118,8121299983.0
2009-06-09 11:30:00,1.6118,1.6136,1.61055,1.6134,7451300000.0
2009-06-09 11:45:00,1.61335,1.61385,1.6116,1.6117,6491899995.0
2009-06-09 12:00:00,1.61175,1.6118,1.6078,1.6092,6400499996.0
2009-06-09 12:15:00,1.60925,1.6099,1.60805,1.60905,3909200002.0
2009-06-09 12:30:00,1.6091,1.61115,1.608,1.61095,4865399998.0
2009-06-09 12:45:00,1.61095,1.6116,1.60985,1.6101,2477000000.0
2009-06-09 13:00:00,1.61005,1.6145,1.60945,1.6143,4873600002.0
2009-06-09 13:15:00,1.6141,1.61725,1.61345,1.616,6911004809.0
2009-06-09 13:30:00,1.6157,1.6174,1.61515,1.6172,7861700001.0
2009-06-09 13:45:00,1.6172,1.62015,1.6168,1.61785,6346100007.0
2009-06-09 14:00:00,1.6179,1.6181,1.6156,1.61685,6323600002.0
2009-06-09 14:15:00,1.61675,1.62,1.6155,1.619,6795999995.0
2009-06-09 14:30:00,1.6189,1.6206,1.61815,1.6195,7484999999.0
2009-06-09 14:45:00,1.6195,1.62265,1.61875,1.6218,8531300002.0
2009-06-09 15:00:00,1.6218,1.62445,1.6205,1.6241,7901099997.0
2009-06-09 15:15:00,1.6242,1.62445,1.62165,1.6226,7346200010.0
2009-06-09 15:30:00,1.62255,1.625,1.62245,1.6228,9407299999.0
2009-06-09 15:45:00,1.6228,1.6237,1.62195,1.6221,8683399989.0
2009-06-09 16:00:00,1.62205,1.62675,1.62205,1.62575,8095899998.0
2009-06-09 16:15:00,1.62575,1.6283,1.6236,1.6269,8488500006.0
2009-06-09 16:30:00,1.6269,1.62895,1.6265,1.6277,8280000005.0
2009-06-09 16:45:00,1.6277,1.6283,1.6259,1.62705,8118099979.0
2009-06-09 17:00:00,1.62705,1.62725,1.6251,1.6261,8526600025.0
2009-06-09 17:15:00,1.62605,1.6281,1.62535,1.6274,7034300004.0
2009-06-09 17:30:00,1.62745,1.62795,1.6267,1.6273,7878399996.0
2009-06-09 17:45:00,1.6273,1.62775,1.62625,1.62645,6192500017.0
2009-06-09 18:00:00,1.62645,1.62845,1.6262,1.6278,3858000000.0
2009-06-09 18:15:00,1.6278,1.62975,1.6273,1.6292,3384299984.0
2009-06-09 18:30:00,1.6292,1.6293,1.62665,1.6276,3422899998.0
2009-06-09 18:45:00,1.6276,1.6283,1.6271,1.62795,1943100001.0
2009-06-09 19:00:00,1.62795,1.6286,1.6261,1.6263,3311200002.0
2009-06-09 19:15:00,1.6264,1.628,1.62595,1.6277,2484000000.0
2009-06-09 19:30:00,1.6277,1.6286,1.6271,1.6278,1948800000.0
2009-06-09 19:45:00,1.6278,1.6284,1.6275,1.6283,2769300002.0
2009-06-09 20:00:00,1.6283,1.6298,1.6283,1.6292,3952900010.0
2009-06-09 20:15:00,1.6292,1.63455,1.629,1.63415,4746099994.0
2009-06-09 20:30:00,1.63405,1.63615,1.63305,1.63315,4570700003.0
2009-06-09 20:45:00,1.63315,1.63385,1.6321,1.6334,3021099996.0
2009-06-09 21:00:00,1.6334,1.63425,1.6326,1.6332,2258614999.0
2009-06-09 21:15:00,1.6332,1.63325,1.63165,1.63215,2930199999.0
2009-06-09 21:30:00,1.63215,1.63415,1.6319,1.633,2726599997.0
2009-06-09 21:45:00,1.6329,1.6331,1.63205,1.63255,934900001.0
2009-06-09 22:00:00,1.6325,1.63305,1.63165,1.6319,1558299996.0
2009-06-09 22:15:00,1.6318,1.6325,1.63155,1.63195,1000399999.0
2009-06-09 22:30:00,1.6319,1.632,1.63125,1.6314,753200000.0
2009-06-09 22:45:00,1.6314,1.6317,1.63025,1.6304,404300000.0
2009-06-09 23:00:00,1.6304,1.6308,1.63016,1.63063,536800000.0
2009-06-09 23:15:00,1.63073,1.6312,1.63025,1.63105,463200000.0
2009-06-09 23:30:00,1.63105,1.63155,1.63082,1.6312,350900000.0
2009-06-09 23:45:00,1.6311,1.63185,1.63072,1.63155,599200000.0
2009-06-10 00:00:00,1.63165,1.63245,1.6315,1.63195,226400000.0
2009-06-10 00:15:00,1.63195,1.63205,1.63075,1.63085,575800000.0
2009-06-10 00:30:00,1.6309,1.63165,1.6304,1.63065,286900000.0
2009-06-10 00:45:00,1.6306,1.6311,1.63045,1.63075,306200000.0
2009-06-10 01:00:00,1.63055,1.6307,1.63005,1.6305,440500000.0
2009-06-10 01:15:00,1.63025,1.6305,1.62992,1.63005,227500000.0
2009-06-10 01:30:00,1.62995,1.6301,1.62945,1.6295,403600000.0
2009-06-10 01:45:00,1.62945,1.63105,1.62935,1.6309,804600000.0
2009-06-10 02:00:00,1.63095,1.63245,1.63065,1.6323,938900000.0
2009-06-10 02:15:00,1.63235,1.6334,1.6319,1.6319,811200000.0
2009-06-10 02:30:00,1.6319,1.632,1.63015,1.63165,1382700000.0
2009-06-10 02:45:00,1.63165,1.6322,1.63075,1.6315,918300000.0
2009-06-10 03:00:00,1.6315,1.63425,1.6315,1.6334,978500000.0
2009-06-10 03:15:00,1.63335,1.6339,1.63115,1.63115,572800000.0
2009-06-10 03:30:00,1.63115,1.6317,1.6306,1.6311,917600000.0
2009-06-10 03:45:00,1.6312,1.6319,1.63075,1.63085,296800000.0
2009-06-10 04:00:00,1.63085,1.631,1.62985,1.6306,656700000.0
2009-06-10 04:15:00,1.6306,1.63115,1.6306,1.63105,351300000.0
2009-06-10 04:30:00,1.63115,1.63225,1.63115,1.6317,850100000.0
2009-06-10 04:45:00,1.6317,1.6319,1.6305,1.6312,420600000.0
2009-06-10 05:00:00,1.6312,1.6316,1.63075,1.63155,340300000.0
2009-06-10 05:15:00,1.6315,1.6337,1.63145,1.63285,671100000.0
2009-06-10 05:30:00,1.6327,1.63285,1.6318,1.6328,441100000.0
2009-06-10 05:45:00,1.6326,1.63275,1.63185,1.63215,472600000.0
2009-06-10 06:00:00,1.6322,1.63245,1.63065,1.6312,1040000000.0
2009-06-10 06:15:00,1.6312,1.63165,1.63085,1.63155,738900000.0
2009-06-10 06:30:00,1.6315,1.6327,1.6313,1.6318,564100000.0
2009-06-10 06:45:00,1.6318,1.6333,1.6318,1.6324,859500000.0
2009-06-10 07:00:00,1.6324,1.63335,1.6308,1.63305,1017100000.0
2009-06-10 07:15:00,1.63305,1.63355,1.63275,1.6328,987300000.0
2009-06-10 07:30:00,1.63275,1.63555,1.6322,1.6344,1877800000.0
2009-06-10 07:45:00,1.6342,1.6388,1.6342,1.63765,1861951999.0
2009-06-10 08:00:00,1.63765,1.6397,1.63675,1.6373,3657799999.0
2009-06-10 08:15:00,1.6373,1.64,1.63665,1.63865,3442799999.0
2009-06-10 08:30:00,1.63865,1.64225,1.63865,1.63985,4753099999.0
2009-06-10 08:45:00,1.63985,1.64155,1.63625,1.6374,3617700000.0
2009-06-10 09:00:00,1.6374,1.6379,1.6343,1.63675,4868285786.0
2009-06-10 09:15:00,1.63675,1.63775,1.6354,1.6364,3966999994.0
2009-06-10 09:30:00,1.6363,1.6379,1.63605,1.63725,3313700000.0
2009-06-10 09:45:00,1.63725,1.6427,1.63725,1.64165,6097334003.0
2009-06-10 10:00:00,1.64165,1.6443,1.64095,1.64325,6342500005.0
2009-06-10 10:15:00,1.6433,1.64345,1.6391,1.64015,6560199994.0
2009-06-10 10:30:00,1.64015,1.64185,1.63745,1.6412,7125200004.0
2009-06-10 10:45:00,1.6412,1.64235,1.639,1.64115,6036000007.0
2009-06-10 11:00:00,1.64115,1.64325,1.6395,1.6399,7170600002.0
2009-06-10 11:15:00,1.6399,1.63995,1.63245,1.63315,7116899996.0
2009-06-10 11:30:00,1.63315,1.63695,1.633,1.63525,6974000001.0
2009-06-10 11:45:00,1.63515,1.6365,1.63295,1.63445,6231160002.0
2009-06-10 12:00:00,1.63445,1.6367,1.6338,1.6348,5875399999.0
2009-06-10 12:15:00,1.63475,1.6371,1.63425,1.6364,5021779998.0
2009-06-10 12:30:00,1.6364,1.64035,1.6361,1.6381,6184400000.0
2009-06-10 12:45:00,1.6381,1.63945,1.636,1.636,4337020000.0
2009-06-10 13:00:00,1.636,1.6411,1.63555,1.6411,4071560002.0
2009-06-10 13:15:00,1.6412,1.6473,1.64085,1.6465,8571840010.0
2009-06-10 13:30:00,1.64655,1.64655,1.64355,1.64455,6145900003.0
2009-06-10 13:45:00,1.64455,1.6453,1.6408,1.64195,7068900000.0
2009-06-10 14:00:00,1.6419,1.64335,1.64085,1.6432,4742900001.0
2009-06-10 14:15:00,1.6431,1.6433,1.63835,1.63905,7794400003.0
2009-06-10 14:30:00,1.6391,1.63985,1.6365,1.63795,7151599995.0
2009-06-10 14:45:00,1.63795,1.6397,1.6373,1.63775,4508169999.0
2009-06-10 15:00:00,1.6378,1.64255,1.6375,1.64125,4679100000.0
2009-06-10 15:15:00,1.64125,1.64205,1.6384,1.63845,4168439964.0
2009-06-10 15:30:00,1.63845,1.63945,1.63615,1.6369,5566799997.0
2009-06-10 15:45:00,1.6368,1.6391,1.6344,1.6391,5925800001.0
2009-06-10 16:00:00,1.63905,1.6394,1.63485,1.6349,6844900003.0
2009-06-10 16:15:00,1.6349,1.63775,1.634,1.63705,4331000000.0
2009-06-10 16:30:00,1.6369,1.6395,1.6365,1.6374,5024699999.0
2009-06-10 16:45:00,1.63735,1.63775,1.63465,1.6362,4001750001.0
2009-06-10 17:00:00,1.6362,1.63635,1.6314,1.6318,5502440008.0
2009-06-10 17:15:00,1.6318,1.6333,1.63005,1.6325,5494310009.0
2009-06-10 17:30:00,1.6325,1.63435,1.63155,1.63275,3953600000.0
2009-06-10 17:45:00,1.63275,1.63375,1.6312,1.63305,2815200000.0
2009-06-10 18:00:00,1.63305,1.63535,1.63305,1.6352,4823300000.0
2009-06-10 18:15:00,1.6352,1.6369,1.6333,1.6346,3574481889.0
2009-06-10 18:30:00,1.6346,1.635,1.6329,1.63345,2730000000.0
2009-06-10 18:45:00,1.6335,1.63385,1.6319,1.6328,2442900000.0
2009-06-10 19:00:00,1.6328,1.6333,1.62765,1.6293,3683209999.0
2009-06-10 19:15:00,1.62925,1.6296,1.627,1.62775,3510900000.0
2009-06-10 19:30:00,1.6278,1.6287,1.62555,1.62565,2584161920.0
2009-06-10 19:45:00,1.62565,1.6264,1.6248,1.6257,3615799999.0
2009-06-10 20:00:00,1.62575,1.628,1.62395,1.62775,2517700002.0
2009-06-10 20:15:00,1.62775,1.63045,1.6275,1.62925,2257099999.0
2009-06-10 20:30:00,1.62925,1.63085,1.6283,1.63055,2077500000.0
2009-06-10 20:45:00,1.63055,1.6315,1.629,1.6306,2663100006.0
2009-06-10 21:00:00,1.6306,1.6316,1.63005,1.6308,1756400000.0
2009-06-10 21:15:00,1.6308,1.63215,1.6298,1.63145,1865900000.0
2009-06-10 21:30:00,1.6315,1.63445,1.6314,1.63445,2386300005.0
2009-06-10 21:45:00,1.6346,1.6362,1.63455,1.63555,1671700000.0
2009-06-10 22:00:00,1.63565,1.6363,1.6353,1.6354,560899999.0
2009-06-10 22:15:00,1.6354,1.6361,1.63465,1.63575,1020799997.0
2009-06-10 22:30:00,1.63575,1.6361,1.63525,1.63525,348300000.0
2009-06-10 22:45:00,1.6354,1.6365,1.63515,1.63565,565500000.0
2009-06-10 23:00:00,1.63554,1.63598,1.63454,1.63505,450400000.0
2009-06-10 23:15:00,1.63515,1.6359,1.63515,1.6357,326500000.0
2009-06-10 23:30:00,1.63565,1.63565,1.63457,1.63462,416900000.0
2009-06-10 23:45:00,1.63495,1.63495,1.63425,1.6343,424400000.0
2009-06-11 00:00:00,1.63435,1.63575,1.6343,1.63535,164000000.0
2009-06-11 00:15:00,1.63525,1.63545,1.6345,1.635,293200000.0
2009-06-11 00:30:00,1.63505,1.6354,1.63505,1.63535,138800000.0
2009-06-11 00:45:00,1.63535,1.636,1.63515,1.6355,280400000.0
2009-06-11 01:00:00,1.63555,1.63615,1.63535,1.6357,155400000.0
2009-06-11 01:15:00,1.6356,1.63655,1.6356,1.6365,297900000.0
2009-06-11 01:30:00,1.6365,1.6368,1.63565,1.63605,421700000.0
2009-06-11 01:45:00,1.636,1.63615,1.6357,1.63585,389900000.0
2009-06-11 02:00:00,1.63585,1.63615,1.6345,1.63515,579300000.0
2009-06-11 02:15:00,1.63515,1.6356,1.63395,1.63435,543300000.0
2009-06-11 02:30:00,1.63435,1.6364,1.63415,1.63635,326200000.0
2009-06-11 02:45:00,1.63635,1.6369,1.6363,1.6366,666400000.0
2009-06-11 03:00:00,1.6367,1.63685,1.6361,1.6364,438100000.0
2009-06-11 03:15:00,1.63635,1.6376,1.6363,1.63665,706776000.0
2009-06-11 03:30:00,1.6368,1.6387,1.6368,1.63805,752200000.0
2009-06-11 03:45:00,1.63805,1.64015,1.63795,1.63955,445100000.0
2009-06-11 04:00:00,1.63955,1.64095,1.63895,1.64065,560800000.0
2009-06-11 04:15:00,1.64065,1.64105,1.6384,1.6392,406000000.0
2009-06-11 04:30:00,1.6394,1.63965,1.63825,1.63955,345800000.0
2009-06-11 04:45:00,1.63965,1.6413,1.6394,1.64105,276900000.0
2009-06-11 05:00:00,1.6411,1.6411,1.6404,1.64065,801700000.0
2009-06-11 05:15:00,1.64065,1.64155,1.6404,1.64105,463600000.0
2009-06-11 05:30:00,1.64095,1.6415,1.6406,1.6408,562100000.0
2009-06-11 05:45:00,1.6408,1.6408,1.63995,1.64055,1017399995.0
2009-06-11 06:00:00,1.64055,1.6407,1.64,1.64055,331000000.0
2009-06-11 06:15:00,1.6406,1.6416,1.6405,1.64125,381000000.0
2009-06-11 06:30:00,1.64125,1.64375,1.64105,1.64275,1105600000.0
2009-06-11 06:45:00,1.64295,1.64325,1.6417,1.64275,1163100000.0
2009-06-11 07:00:00,1.6427,1.6427,1.64115,1.6416,518200000.0
2009-06-11 07:15:00,1.64155,1.64295,1.6414,1.6423,248800000.0
2009-06-11 07:30:00,1.64235,1.64235,1.64,1.6412,1188500000.0
2009-06-11 07:45:00,1.6412,1.6412,1.63845,1.6393,1651200002.0
2009-06-11 08:00:00,1.63935,1.6425,1.63825,1.6415,2385899999.0
2009-06-11 08:15:00,1.6415,1.64365,1.64075,1.64095,2169700000.0
2009-06-11 08:30:00,1.6411,1.6414,1.6367,1.63885,3400500000.0
2009-06-11 08:45:00,1.63885,1.64055,1.6383,1.63855,2983600000.0
2009-06-11 09:00:00,1.6386,1.6399,1.6377,1.6398,4921000005.0
2009-06-11 09:15:00,1.6398,1.63995,1.6369,1.6373,4761900002.0
2009-06-11 09:30:00,1.63725,1.6401,1.6371,1.63835,3504000000.0
2009-06-11 09:45:00,1.6384,1.63925,1.6373,1.6386,3880300001.0
2009-06-11 10:00:00,1.6386,1.63995,1.6379,1.63925,3131100000.0
2009-06-11 10:15:00,1.63935,1.6424,1.6385,1.64235,3183100000.0
2009-06-11 10:30:00,1.64235,1.6456,1.64215,1.64425,5497413458.0
2009-06-11 10:45:00,1.6443,1.64845,1.6442,1.6481,5947500006.0
2009-06-11 11:00:00,1.6481,1.64915,1.6467,1.6473,5207099997.0
2009-06-11 11:15:00,1.6471,1.6474,1.64555,1.64565,3666100006.0
2009-06-11 11:30:00,1.64565,1.64695,1.6438,1.64695,3907300000.0
2009-06-11 11:45:00,1.64695,1.6488,1.6461,1.64855,5686500004.0
2009-06-11 12:00:00,1.6485,1.64855,1.6455,1.64655,5638599999.0
2009-06-11 12:15:00,1.64655,1.64755,1.6446,1.647,4654400002.0
2009-06-11 12:30:00,1.647,1.64785,1.64525,1.64635,4842300000.0
2009-06-11 12:45:00,1.6464,1.64675,1.64375,1.644,4640100001.0
2009-06-11 13:00:00,1.644,1.64595,1.6425,1.6451,5536000002.0
2009-06-11 13:15:00,1.64505,1.6452,1.643,1.6433,3925100000.0
2009-06-11 13:30:00,1.6433,1.64595,1.6429,1.6459,3237600003.0
2009-06-11 13:45:00,1.64585,1.64655,1.64455,1.64465,5131899999.0
2009-06-11 14:00:00,1.64465,1.6449,1.6421,1.64215,5373800009.0
2009-06-11 14:15:00,1.64215,1.64265,1.6398,1.6412,5065800000.0
2009-06-11 14:30:00,1.6412,1.6442,1.63805,1.64255,6302878004.0
2009-06-11 14:45:00,1.64265,1.64395,1.6408,1.6424,5880499998.0
2009-06-11 15:00:00,1.64235,1.64615,1.64235,1.64525,6010099994.0
2009-06-11 15:15:00,1.64525,1.64765,1.6449,1.64715,5555799999.0
2009-06-11 15:30:00,1.64715,1.6483,1.6458,1.6463,6387699999.0
2009-06-11 15:45:00,1.64625,1.65085,1.6462,1.6485,7761499995.0
2009-06-11 16:00:00,1.6485,1.6508,1.648,1.6504,6454099996.0
2009-06-11 16:15:00,1.65045,1.65335,1.65045,1.65205,8086800001.0
2009-06-11 16:30:00,1.65205,1.6548,1.652,1.65345,6717999999.0
2009-06-11 16:45:00,1.6536,1.6539,1.6515,1.65185,5432299999.0
2009-06-11 17:00:00,1.65185,1.6549,1.65185,1.6541,6772800000.0
2009-06-11 17:15:00,1.6541,1.65605,1.6529,1.65465,6042000003.0
2009-06-11 17:30:00,1.65465,1.6565,1.6534,1.6541,7478500005.0
2009-06-11 17:45:00,1.654,1.65595,1.6531,1.65445,7783300013.0
2009-06-11 18:00:00,1.6545,1.65575,1.6526,1.6531,6728400004.0
2009-06-11 18:15:00,1.6531,1.6544,1.6525,1.6536,4340900002.0
2009-06-11 18:30:00,1.6537,1.65475,1.6527,1.65475,4892299998.0
2009-06-11 18:45:00,1.65475,1.6572,1.6545,1.65495,3694300000.0
2009-06-11 19:00:00,1.65505,1.65895,1.6545,1.6569,2904244998.0
2009-06-11 19:15:00,1.65695,1.6612,1.65695,1.65935,3478650001.0
2009-06-11 19:30:00,1.65945,1.6622,1.6589,1.66035,4199089999.0
2009-06-11 19:45:00,1.66055,1.6608,1.6581,1.65815,3016969988.0
2009-06-11 20:00:00,1.6582,1.6596,1.6581,1.65945,2648644998.0
2009-06-11 20:15:00,1.6594,1.6605,1.6585,1.65905,2832899999.0
2009-06-11 20:30:00,1.65905,1.6603,1.65825,1.6601,3490700001.0
2009-06-11 20:45:00,1.66005,1.66005,1.65825,1.6588,3064644998.0
2009-06-11 21:00:00,1.6588,1.6594,1.65765,1.6588,2505434992.0
2009-06-11 21:15:00,1.65905,1.6601,1.65845,1.6591,2009400000.0
2009-06-11 21:30:00,1.659,1.6594,1.65755,1.6588,2489934995.0
2009-06-11 21:45:00,1.65875,1.65905,1.6577,1.65825,2197734992.0
2009-06-11 22:00:00,1.65825,1.6586,1.6567,1.65705,1623789997.0
2009-06-11 22:15:00,1.6571,1.6588,1.65705,1.65845,790300000.0
2009-06-11 22:30:00,1.6584,1.65885,1.65805,1.65875,548000000.0
2009-06-11 22:45:00,1.65875,1.6592,1.65855,1.6589,621200000.0
2009-06-11 23:00:00,1.6589,1.6589,1.65725,1.65845,406200000.0
2009-06-11 23:15:00,1.65831,1.659,1.65783,1.658,339800000.0
2009-06-11 23:30:00,1.6581,1.6581,1.65698,1.65735,353800000.0
2009-06-11 23:45:00,1.6573,1.65755,1.65695,1.65725,242500000.0
2009-06-12 00:00:00,1.6573,1.65735,1.6558,1.65698,362500000.0
2009-06-12 00:15:00,1.6571,1.658,1.65675,1.65745,141000000.0
2009-06-12 00:30:00,1.65745,1.6577,1.65665,1.65755,207400000.0
2009-06-12 00:45:00,1.65742,1.65885,1.65725,1.65805,226200000.0
2009-06-12 01:00:00,1.65815,1.6591,1.65765,1.6589,195000000.0
2009-06-12 01:15:00,1.6589,1.6594,1.6587,1.6592,189700000.0
2009-06-12 01:30:00,1.6592,1.6597,1.65914,1.6596,288600000.0
2009-06-12 01:45:00,1.6596,1.6598,1.65885,1.65945,289900000.0
2009-06-12 02:00:00,1.65945,1.65975,1.65835,1.65845,714700000.0
2009-06-12 02:15:00,1.6584,1.65865,1.65655,1.65675,955000000.0
2009-06-12 02:30:00,1.6567,1.65755,1.65465,1.65605,1539144999.0
2009-06-12 02:45:00,1.6561,1.6569,1.65555,1.65585,696600000.0
2009-06-12 03:00:00,1.6559,1.65765,1.6559,1.65735,587100000.0
2009-06-12 03:15:00,1.6574,1.6578,1.6565,1.65775,378300000.0
2009-06-12 03:30:00,1.65775,1.65775,1.6568,1.6573,237500000.0
2009-06-12 03:45:00,1.6575,1.6575,1.65495,1.65615,863044998.0
2009-06-12 04:00:00,1.65615,1.6564,1.6551,1.6559,757500000.0
2009-06-12 04:15:00,1.6559,1.65685,1.6557,1.6566,493200000.0
2009-06-12 04:30:00,1.6566,1.65675,1.65605,1.6565,326800003.0
2009-06-12 04:45:00,1.6565,1.65775,1.65615,1.6573,1016000000.0
2009-06-12 05:00:00,1.6574,1.65775,1.6564,1.65645,834300000.0
2009-06-12 05:15:00,1.6565,1.6567,1.65505,1.65535,638500000.0
2009-06-12 05:30:00,1.65535,1.65585,1.6538,1.6538,917200000.0
2009-06-12 05:45:00,1.65375,1.6551,1.65345,1.6549,847400000.0
2009-06-12 06:00:00,1.6549,1.6549,1.6521,1.65225,827700000.0
2009-06-12 06:15:00,1.6522,1.65325,1.65175,1.65315,844700002.0
2009-06-12 06:30:00,1.65315,1.6544,1.65315,1.6539,579700000.0
2009-06-12 06:45:00,1.6539,1.654,1.6527,1.65275,357100000.0
2009-06-12 07:00:00,1.65275,1.655,1.65265,1.6549,557500000.0
2009-06-12 07:15:00,1.655,1.6568,1.655,1.6558,680179994.0
2009-06-12 07:30:00,1.6558,1.6558,1.6542,1.65435,1072500000.0
2009-06-12 07:45:00,1.65435,1.6547,1.65335,1.6541,881600000.0
2009-06-12 08:00:00,1.6542,1.65745,1.6542,1.6572,1435977622.0
2009-06-12 08:15:00,1.6572,1.6583,1.6561,1.65745,2454800000.0
2009-06-12 08:30:00,1.6574,1.65825,1.65555,1.6577,2265200000.0
2009-06-12 08:45:00,1.6577,1.65835,1.6543,1.65615,2828000001.0
2009-06-12 09:00:00,1.6562,1.6566,1.65025,1.65105,4668959994.0
2009-06-12 09:15:00,1.651,1.651,1.64775,1.6501,4828100002.0
2009-06-12 09:30:00,1.64985,1.65125,1.64785,1.65105,3229599996.0
2009-06-12 09:45:00,1.65105,1.65305,1.65025,1.65025,4694300001.0
2009-06-12 10:00:00,1.65025,1.652,1.65025,1.6513,3297500002.0
2009-06-12 10:15:00,1.6515,1.6517,1.65055,1.6506,2754100001.0
2009-06-12 10:30:00,1.6506,1.65195,1.6494,1.64985,3935900001.0
2009-06-12 10:45:00,1.64985,1.65,1.64745,1.64745,5008329991.0
2009-06-12 11:00:00,1.64745,1.64825,1.6446,1.6449,5830379995.0
2009-06-12 11:15:00,1.6449,1.6461,1.64465,1.6458,5317099999.0
2009-06-12 11:30:00,1.6458,1.6462,1.64205,1.64365,4343000004.0
2009-06-12 11:45:00,1.64375,1.64425,1.64255,1.6441,4440289998.0
2009-06-12 12:00:00,1.6441,1.64545,1.6437,1.64495,4039000001.0
2009-06-12 12:15:00,1.6449,1.6456,1.64405,1.6454,3706259995.0
2009-06-12 12:30:00,1.6454,1.6458,1.6441,1.6457,3373299997.0
2009-06-12 12:45:00,1.64555,1.6472,1.64435,1.6469,3141019998.0
2009-06-12 13:00:00,1.6468,1.64745,1.6459,1.6459,3672200001.0
2009-06-12 13:15:00,1.6459,1.6461,1.6405,1.6406,4289699999.0
2009-06-12 13:30:00,1.64055,1.64175,1.6392,1.6392,4634219997.0
2009-06-12 13:45:00,1.6391,1.64075,1.63755,1.64065,4294700000.0
2009-06-12 14:00:00,1.6407,1.64225,1.64,1.64,4220399998.0
2009-06-12 14:15:00,1.64,1.64135,1.6328,1.63625,5028599999.0
2009-06-12 14:30:00,1.63625,1.6368,1.6346,1.6361,4597000004.0
2009-06-12 14:45:00,1.6362,1.6383,1.63475,1.63765,6676059998.0
2009-06-12 15:00:00,1.6375,1.6396,1.6374,1.6394,4506840002.0
2009-06-12 15:15:00,1.63945,1.6407,1.6382,1.6399,5389600000.0
2009-06-12 15:30:00,1.6399,1.6407,1.63555,1.6375,4611320001.0
2009-06-12 15:45:00,1.6375,1.63905,1.6365,1.63675,4294139999.0
2009-06-12 16:00:00,1.63675,1.63965,1.6351,1.63855,5876119997.0
2009-06-12 16:15:00,1.63855,1.64045,1.63845,1.63975,5354000001.0
2009-06-12 16:30:00,1.63975,1.64385,1.6386,1.6431,5536699998.0
2009-06-12 16:45:00,1.6432,1.6478,1.64165,1.646,6026319002.0
2009-06-12 17:00:00,1.646,1.651,1.6456,1.65085,12533140018.0
2009-06-12 17:15:00,1.65085,1.651,1.6494,1.65055,7495700013.0
2009-06-12 17:30:00,1.6506,1.65065,1.6483,1.64935,6272239999.0
2009-06-12 17:45:00,1.64935,1.65235,1.64855,1.6522,4135199999.0
2009-06-12 18:00:00,1.6522,1.6522,1.64925,1.6498,2452900002.0
2009-06-12 18:15:00,1.6498,1.6499,1.64775,1.6489,1822519999.0
2009-06-12 18:30:00,1.64895,1.6502,1.6474,1.6499,2266999999.0
2009-06-12 18:45:00,1.6499,1.65115,1.6488,1.6489,2032799996.0
2009-06-12 19:00:00,1.6489,1.65055,1.6488,1.65045,2079399999.0
2009-06-12 19:15:00,1.6504,1.65095,1.6492,1.6495,1639200000.0
2009-06-12 19:30:00,1.6495,1.64975,1.6481,1.64835,1990019999.0
2009-06-12 19:45:00,1.64835,1.64835,1.6465,1.6465,1899879996.0
2009-06-12 20:00:00,1.64645,1.6472,1.643,1.6434,1806500000.0
2009-06-12 20:15:00,1.6434,1.6452,1.64245,1.64335,2450200000.0
2009-06-12 20:30:00,1.64335,1.6462,1.64265,1.6461,1339200000.0
2009-06-12 20:45:00,1.6461,1.6473,1.6438,1.6451,1666299999.0
2009-06-12 21:00:00,1.6451,1.6459,1.64455,1.645,642900000.0
2009-06-12 21:15:00,1.6451,1.6455,1.64375,1.64375,480500000.0
2009-06-12 21:30:00,1.64375,1.64395,1.64215,1.6433,632439998.0
2009-06-12 21:45:00,1.6433,1.6438,1.64265,1.6429,919200000.0
2009-06-12 22:00:00,1.64275,1.6442,1.64245,1.6437,821400000.0
2009-06-12 22:15:00,1.6437,1.64435,1.6428,1.6441,543000000.0
2009-06-12 22:30:00,1.6441,1.6449,1.64355,1.6448,391400000.0
2009-06-12 22:45:00,1.64475,1.64475,1.6433,1.64405,516400000.0
2009-06-15 00:00:00,1.64247,1.64249,1.63938,1.63984,75000000.0
2009-06-15 00:15:00,1.63981,1.64111,1.6393,1.64052,75000000.0
2009-06-15 00:30:00,1.64053,1.64137,1.64039,1.64132,70000000.0
2009-06-15 00:45:00,1.64148,1.64252,1.64148,1.64252,70000000.0
2009-06-15 01:00:00,1.64246,1.64358,1.6421,1.64344,75000000.0
2009-06-15 01:15:00,1.64349,1.6442,1.64347,1.64388,70000000.0
2009-06-15 01:30:00,1.64392,1.64412,1.64225,1.64227,75000000.0
2009-06-15 01:45:00,1.64222,1.64269,1.64114,1.64172,75000000.0
2009-06-15 02:00:00,1.64138,1.64191,1.64038,1.64119,489200000.0
2009-06-15 02:15:00,1.6411,1.64204,1.64037,1.6412,648000001.0
2009-06-15 02:30:00,1.6412,1.64131,1.63978,1.64078,604300000.0
2009-06-15 02:45:00,1.6408,1.64177,1.64031,1.64125,579099999.0
2009-06-15 03:00:00,1.64135,1.64159,1.64025,1.64089,606599998.0
2009-06-15 03:15:00,1.64075,1.64115,1.63879,1.63963,511500000.0
2009-06-15 03:30:00,1.63935,1.63953,1.63691,1.63735,571900000.0
2009-06-15 03:45:00,1.63728,1.63755,1.63611,1.63696,571400000.0
2009-06-15 04:00:00,1.63715,1.63739,1.63592,1.63689,514600000.0
2009-06-15 04:15:00,1.63687,1.63832,1.63654,1.63804,487900000.0
2009-06-15 04:30:00,1.63789,1.63802,1.63728,1.63778,573200000.0
2009-06-15 04:45:00,1.6378,1.63911,1.63762,1.63774,616499999.0
2009-06-15 05:00:00,1.6381,1.63816,1.6375,1.63805,1204799999.0
2009-06-15 05:15:00,1.63817,1.63823,1.63704,1.63737,714690000.0
2009-06-15 05:30:00,1.63722,1.63782,1.63661,1.63773,571600001.0
2009-06-15 05:45:00,1.63786,1.63836,1.6373,1.6383,857200000.0
2009-06-15 06:00:00,1.6382,1.63898,1.63797,1.63815,1104499999.0
2009-06-15 06:15:00,1.63821,1.639,1.63798,1.63877,1352090002.0
2009-06-15 06:30:00,1.6388,1.63893,1.6381,1.6381,1102200002.0
2009-06-15 06:45:00,1.63797,1.63822,1.63643,1.63731,1681590000.0
2009-06-15 07:00:00,1.63735,1.638,1.63694,1.6378,2667500002.0
2009-06-15 07:15:00,1.63782,1.63813,1.63593,1.63623,2704899997.0
2009-06-15 07:30:00,1.63618,1.6369,1.6353,1.63582,3561379999.0
2009-06-15 07:45:00,1.636,1.63649,1.63477,1.63477,3806299998.0
2009-06-15 08:00:00,1.63477,1.63522,1.63243,1.63388,3044200000.0
2009-06-15 08:15:00,1.63376,1.63422,1.63128,1.63247,2906799999.0
2009-06-15 08:30:00,1.6325,1.63471,1.63226,1.63395,3477600003.0
2009-06-15 08:45:00,1.63386,1.63601,1.63344,1.63449,3291099997.0
2009-06-15 09:00:00,1.63442,1.63507,1.63321,1.63379,3136899997.0
2009-06-15 09:15:00,1.6338,1.63407,1.63019,1.63067,4006600002.0
2009-06-15 09:30:00,1.6306,1.6328,1.63024,1.6328,3803199998.0
2009-06-15 09:45:00,1.63276,1.63354,1.63079,1.63215,5518905001.0
2009-06-15 10:00:00,1.6318,1.63488,1.63152,1.63411,6342899995.0
2009-06-15 10:15:00,1.63439,1.63614,1.63411,1.6347,4019080001.0
2009-06-15 10:30:00,1.63486,1.63791,1.63378,1.63747,5454390001.0
2009-06-15 10:45:00,1.6374,1.63982,1.63669,1.63938,6035000002.0
2009-06-15 11:00:00,1.63927,1.6397,1.63686,1.63713,6830500006.0
2009-06-15 11:15:00,1.6369,1.6371,1.63404,1.63485,5644300002.0
2009-06-15 11:30:00,1.63502,1.63676,1.63363,1.63405,5899900002.0
2009-06-15 11:45:00,1.63409,1.635,1.63283,1.6329,4822299998.0
2009-06-15 12:00:00,1.63308,1.63509,1.63275,1.63473,560200000.0
2009-06-15 12:15:00,1.63437,1.63614,1.63369,1.63611,631400000.0
2009-06-15 12:30:00,1.63635,1.63635,1.63501,1.63588,533600000.0
2009-06-15 12:45:00,1.63598,1.63655,1.63293,1.63306,582500000.0
2009-06-15 13:00:00,1.6334,1.63575,1.63249,1.63575,620600000.0
2009-06-15 13:15:00,1.63572,1.63645,1.63383,1.63394,600500000.0
2009-06-15 13:30:00,1.6338,1.63563,1.63343,1.6349,565100000.0
2009-06-15 13:45:00,1.63505,1.63561,1.63381,1.63511,567100000.0
2009-06-15 14:00:00,1.63516,1.63586,1.63306,1.63482,566400000.0
2009-06-15 14:15:00,1.63457,1.63749,1.63421,1.63738,633100000.0
2009-06-15 14:30:00,1.63757,1.63892,1.63567,1.63877,710000000.0
2009-06-15 14:45:00,1.63888,1.64238,1.63824,1.64164,658700000.0
2009-06-15 15:00:00,1.64148,1.64273,1.63853,1.6386,548600000.0
2009-06-15 15:15:00,1.63876,1.64117,1.6384,1.6406,591599999.0
2009-06-15 15:30:00,1.64048,1.64064,1.6375,1.6375,652800002.0
2009-06-15 15:45:00,1.63749,1.63749,1.63321,1.63582,537199999.0
2009-06-15 16:00:00,1.63574,1.63716,1.63345,1.63663,662199999.0
2009-06-15 16:15:00,1.6364,1.6364,1.63326,1.63353,473400000.0
2009-06-15 16:30:00,1.63345,1.63361,1.6311,1.63176,615400001.0
2009-06-15 16:45:00,1.6319,1.63475,1.63155,1.63353,604200000.0
2009-06-15 17:00:00,1.63302,1.6332,1.62789,1.6295,581600000.0
2009-06-15 17:15:00,1.62935,1.63112,1.62849,1.62976,689400000.0
2009-06-15 17:30:00,1.62923,1.63083,1.62868,1.63024,476700001.0
2009-06-15 17:45:00,1.6302,1.63024,1.62561,1.62625,680000001.0
2009-06-15 18:00:00,1.62627,1.62755,1.6255,1.6272,583100000.0
2009-06-15 18:15:00,1.62736,1.62741,1.62417,1.62446,587400000.0
2009-06-15 18:30:00,1.62428,1.62717,1.6242,1.62632,584600000.0
2009-06-15 18:45:00,1.6263,1.62756,1.6253,1.62756,577800000.0
2009-06-15 19:00:00,1.62755,1.62853,1.62705,1.62819,595200002.0
2009-06-15 19:15:00,1.62838,1.62849,1.62647,1.62757,644800001.0
2009-06-15 19:30:00,1.62715,1.62727,1.62562,1.62602,603900000.0
2009-06-15 19:45:00,1.6262,1.62781,1.62611,1.62756,579500001.0
2009-06-15 20:00:00,1.62792,1.62886,1.62757,1.62824,527800000.0
2009-06-15 20:15:00,1.6281,1.62969,1.62713,1.62969,506400000.0
2009-06-15 20:30:00,1.62969,1.6301,1.62857,1.62857,591600000.0
2009-06-15 20:45:00,1.62882,1.63011,1.62753,1.62916,554100000.0
2009-06-15 21:00:00,1.62877,1.62934,1.62848,1.62911,499000000.0
2009-06-15 21:15:00,1.62902,1.62969,1.62838,1.62858,539700000.0
2009-06-15 21:30:00,1.6285,1.62998,1.62846,1.62987,561800000.0
2009-06-15 21:45:00,1.62962,1.63145,1.62959,1.63126,442000000.0
2009-06-15 22:00:00,1.631,1.63155,1.63015,1.63137,560999999.0
2009-06-15 22:15:00,1.63148,1.63276,1.63046,1.63046,567400000.0
2009-06-15 22:30:00,1.63055,1.63147,1.63021,1.63109,553900000.0
2009-06-15 22:45:00,1.63119,1.63172,1.63052,1.63155,480800000.0
2009-06-15 23:00:00,1.63165,1.63184,1.63028,1.63037,642399999.0
2009-06-15 23:15:00,1.63071,1.63074,1.62984,1.63073,562000001.0
2009-06-15 23:30:00,1.6307,1.6307,1.6298,1.62991,486600001.0
2009-06-15 23:45:00,1.63006,1.6304,1.62977,1.63005,563400000.0
2009-06-16 00:00:00,1.6301,1.63096,1.62995,1.63029,533200000.0
2009-06-16 00:15:00,1.63033,1.6308,1.62905,1.62915,488000001.0
2009-06-16 00:30:00,1.62945,1.6296,1.62904,1.62954,709600000.0
2009-06-16 00:45:00,1.62929,1.63074,1.6288,1.6289,558000000.0
2009-06-16 01:00:00,1.629,1.62994,1.62889,1.62975,500600000.0
2009-06-16 01:15:00,1.6297,1.63007,1.62929,1.62935,516300000.0
2009-06-16 01:30:00,1.62947,1.62967,1.62886,1.62918,519000001.0
2009-06-16 01:45:00,1.6293,1.62938,1.62646,1.62701,586400001.0
2009-06-16 02:00:00,1.62712,1.62749,1.62557,1.62603,569400001.0
2009-06-16 02:15:00,1.62605,1.6265,1.62142,1.6217,517400000.0
2009-06-16 02:30:00,1.62188,1.6229,1.62176,1.62242,589400000.0
2009-06-16 02:45:00,1.62247,1.62365,1.62174,1.6222,508100000.0
2009-06-16 03:00:00,1.62216,1.624,1.62155,1.62385,543400000.0
2009-06-16 03:15:00,1.6237,1.62471,1.62265,1.62375,630699999.0
2009-06-16 03:30:00,1.62392,1.62432,1.62275,1.62432,660600000.0
2009-06-16 03:45:00,1.62426,1.62818,1.62415,1.62724,557600001.0
2009-06-16 04:00:00,1.62716,1.62756,1.62644,1.62704,485500001.0
2009-06-16 04:15:00,1.62716,1.62908,1.62642,1.62666,625100000.0
2009-06-16 04:30:00,1.62646,1.628,1.62637,1.62692,655600000.0
2009-06-16 04:45:00,1.62713,1.62807,1.62597,1.62613,601300000.0
2009-06-16 05:00:00,1.62629,1.62629,1.62372,1.62413,1134700000.0
2009-06-16 05:15:00,1.62398,1.62465,1.62309,1.62407,689600000.0
2009-06-16 05:30:00,1.62408,1.62453,1.62253,1.6228,630400000.0
2009-06-16 05:45:00,1.6225,1.62445,1.62245,1.62445,852800000.0
2009-06-16 06:00:00,1.62443,1.62674,1.62426,1.62508,961200000.0
2009-06-16 06:15:00,1.62525,1.62585,1.62404,1.62483,1331700000.0
2009-06-16 06:30:00,1.62476,1.62591,1.62319,1.62535,1089800000.0
2009-06-16 06:45:00,1.62514,1.62709,1.62514,1.62596,1900099998.0
2009-06-16 07:00:00,1.62587,1.62656,1.62541,1.62613,2700700002.0
2009-06-16 07:15:00,1.626,1.6316,1.62573,1.63142,2615800000.0
2009-06-16 07:30:00,1.63142,1.63149,1.62706,1.62782,3434799999.0
2009-06-16 07:45:00,1.62778,1.63146,1.62746,1.63063,3886200002.0
2009-06-16 08:00:00,1.63055,1.63147,1.62788,1.62945,2982099998.0
2009-06-16 08:15:00,1.62926,1.63104,1.62852,1.63095,2958300000.0
2009-06-16 08:30:00,1.63088,1.63331,1.63056,1.63289,3389400001.0
2009-06-16 08:45:00,1.63283,1.63646,1.63283,1.63392,3258700003.0
2009-06-16 09:00:00,1.63376,1.63496,1.63262,1.63405,3086900001.0
2009-06-16 09:15:00,1.63408,1.63673,1.63328,1.63444,4056999999.0
2009-06-16 09:30:00,1.63457,1.63567,1.63315,1.63454,3838799998.0
2009-06-16 09:45:00,1.6344,1.63472,1.63356,1.63374,5464800000.0
2009-06-16 10:00:00,1.63372,1.63415,1.63273,1.63379,6233099996.0
2009-06-16 10:15:00,1.63378,1.6359,1.63328,1.63557,3661100001.0
2009-06-16 10:30:00,1.63555,1.64269,1.63492,1.64203,5509499999.0
2009-06-16 10:45:00,1.64196,1.6442,1.64055,1.64406,6285500005.0
2009-06-16 11:00:00,1.64419,1.64781,1.64338,1.64357,6861099996.0
2009-06-16 11:15:00,1.64354,1.6451,1.64275,1.64332,5561900003.0
2009-06-16 11:30:00,1.64342,1.64579,1.64314,1.64435,5851979998.0
2009-06-16 11:45:00,1.64431,1.64511,1.64355,1.64358,4846099999.0
2009-06-16 12:00:00,1.64343,1.64456,1.6424,1.64297,590100000.0
2009-06-16 12:15:00,1.64302,1.6439,1.64115,1.64357,589000000.0
2009-06-16 12:30:00,1.6436,1.64454,1.64325,1.64386,531100000.0
2009-06-16 12:45:00,1.64389,1.64441,1.64131,1.64131,572400000.0
2009-06-16 13:00:00,1.64134,1.64474,1.64089,1.64372,534600000.0
2009-06-16 13:15:00,1.64389,1.64564,1.64331,1.64564,584600000.0
2009-06-16 13:30:00,1.64604,1.64712,1.64468,1.64552,528000000.0
2009-06-16 13:45:00,1.64575,1.64956,1.64498,1.64805,583800000.0
2009-06-16 14:00:00,1.64795,1.64831,1.64598,1.64631,562099999.0
2009-06-16 14:15:00,1.64642,1.64793,1.64597,1.64704,655200000.0
2009-06-16 14:30:00,1.64748,1.65001,1.64573,1.647,523200001.0
2009-06-16 14:45:00,1.6469,1.64727,1.64522,1.6455,545800000.0
2009-06-16 15:00:00,1.64582,1.64798,1.64552,1.64735,575500000.0
2009-06-16 15:15:00,1.647,1.64724,1.64177,1.64281,608300000.0
2009-06-16 15:30:00,1.64276,1.64379,1.63777,1.6394,568000000.0
2009-06-16 15:45:00,1.63954,1.6402,1.63724,1.63779,561100000.0
2009-06-16 16:00:00,1.63805,1.64026,1.63747,1.63921,609400000.0
2009-06-16 16:15:00,1.63945,1.64048,1.63825,1.63961,555199999.0
2009-06-16 16:30:00,1.63958,1.64464,1.63933,1.64373,537700000.0
2009-06-16 16:45:00,1.64374,1.64531,1.64346,1.6436,606000000.0
2009-06-16 17:00:00,1.6434,1.64656,1.6434,1.646,616000000.0
2009-06-16 17:15:00,1.64585,1.64762,1.64569,1.64741,588100000.0
2009-06-16 17:30:00,1.64687,1.64755,1.64614,1.64614,558000000.0
2009-06-16 17:45:00,1.64618,1.64619,1.64363,1.64405,604400001.0
2009-06-16 18:00:00,1.64406,1.64677,1.64403,1.64625,538999999.0
2009-06-16 18:15:00,1.64576,1.64627,1.64367,1.64451,568100000.0
2009-06-16 18:30:00,1.6446,1.6446,1.64073,1.6408,574799999.0
2009-06-16 18:45:00,1.64092,1.64152,1.63971,1.6406,594300000.0
2009-06-16 19:00:00,1.64017,1.64156,1.6399,1.64034,572600000.0
2009-06-16 19:15:00,1.64036,1.64094,1.63848,1.64011,562799999.0
2009-06-16 19:30:00,1.63983,1.64279,1.63897,1.6424,613200000.0
2009-06-16 19:45:00,1.64263,1.64351,1.6416,1.64169,549400000.0
2009-06-16 20:00:00,1.64168,1.64189,1.64046,1.6415,517600000.0
2009-06-16 20:15:00,1.64145,1.64247,1.64049,1.64082,529000000.0
2009-06-16 20:30:00,1.64067,1.64276,1.64026,1.64186,593700000.0
2009-06-16 20:45:00,1.6421,1.64343,1.64109,1.64327,576300000.0
2009-06-16 21:00:00,1.64327,1.64332,1.64184,1.64244,567600000.0
2009-06-16 21:15:00,1.6424,1.64408,1.64215,1.64257,518100000.0
2009-06-16 21:30:00,1.64257,1.64279,1.64199,1.64217,466100001.0
2009-06-16 21:45:00,1.64228,1.6428,1.64137,1.64144,495700000.0
2009-06-16 22:00:00,1.6414,1.64147,1.6405,1.64127,590900000.0
2009-06-16 22:15:00,1.64125,1.64134,1.6401,1.6405,615700001.0
2009-06-16 22:30:00,1.64053,1.64083,1.63993,1.64027,531700001.0
2009-06-16 22:45:00,1.64005,1.64061,1.63933,1.64061,557000000.0
2009-06-16 23:00:00,1.64085,1.64089,1.6395,1.6398,532400001.0
2009-06-16 23:15:00,1.63994,1.64018,1.63925,1.63925,495000000.0
2009-06-16 23:30:00,1.63933,1.63954,1.63896,1.63899,463000000.0
2009-06-16 23:45:00,1.63923,1.64083,1.63898,1.63919,475800000.0
2009-06-17 00:00:00,1.63925,1.63938,1.63851,1.63877,503200000.0
2009-06-17 00:15:00,1.639,1.63972,1.63875,1.63971,585800001.0
2009-06-17 00:30:00,1.63972,1.64022,1.63945,1.63984,564290000.0
2009-06-17 00:45:00,1.63975,1.6402,1.63878,1.63922,536290000.0
2009-06-17 01:00:00,1.63917,1.63947,1.63783,1.63836,492800000.0
2009-06-17 01:15:00,1.63822,1.63831,1.63678,1.6374,552400000.0
2009-06-17 01:30:00,1.63748,1.6376,1.6352,1.63543,556800001.0
2009-06-17 01:45:00,1.63577,1.63638,1.63516,1.63601,645100000.0
2009-06-17 02:00:00,1.63593,1.63807,1.63557,1.63807,606600001.0
2009-06-17 02:15:00,1.63792,1.63848,1.63662,1.63694,566200000.0
2009-06-17 02:30:00,1.63718,1.63953,1.637,1.63767,579000001.0
2009-06-17 02:45:00,1.63763,1.63781,1.63576,1.63627,612500000.0
2009-06-17 03:00:00,1.63628,1.63647,1.63509,1.63606,572600001.0
2009-06-17 03:15:00,1.6362,1.6362,1.63516,1.63565,605400002.0
2009-06-17 03:30:00,1.63557,1.63622,1.63532,1.63565,521600000.0
2009-06-17 03:45:00,1.63576,1.63858,1.63545,1.63806,506000001.0
2009-06-17 04:00:00,1.63778,1.63818,1.63669,1.6372,538400000.0
2009-06-17 04:15:00,1.6373,1.63901,1.63655,1.63894,589000000.0
2009-06-17 04:30:00,1.63887,1.63901,1.63791,1.63867,500200000.0
2009-06-17 04:45:00,1.6386,1.63864,1.63753,1.63765,571600000.0
2009-06-17 05:00:00,1.63737,1.63784,1.63715,1.63765,1167900000.0
2009-06-17 05:15:00,1.63772,1.63853,1.63732,1.63847,766999999.0
2009-06-17 05:30:00,1.63837,1.6405,1.63785,1.6405,556200000.0
2009-06-17 05:45:00,1.64057,1.64249,1.63998,1.64119,847600000.0
2009-06-17 06:00:00,1.64112,1.64334,1.64064,1.64227,1088600000.0
2009-06-17 06:15:00,1.64247,1.64249,1.64094,1.64223,1313800000.0
2009-06-17 06:30:00,1.64246,1.64314,1.64053,1.6406,1043599999.0
2009-06-17 06:45:00,1.64057,1.64115,1.64,1.6403,1846800002.0
2009-06-17 07:00:00,1.64025,1.64154,1.63957,1.64154,2567300000.0
2009-06-17 07:15:00,1.64152,1.64368,1.64069,1.64321,2690300000.0
2009-06-17 07:30:00,1.64375,1.64495,1.64229,1.64387,3501500003.0
2009-06-17 07:45:00,1.64383,1.64419,1.64305,1.64328,3817000000.0
2009-06-17 08:00:00,1.64333,1.64516,1.64202,1.64465,2841599999.0
2009-06-17 08:15:00,1.64452,1.64673,1.64425,1.64646,2949790000.0
2009-06-17 08:30:00,1.64674,1.64776,1.6451,1.6459,3516700001.0
2009-06-17 08:45:00,1.64593,1.64737,1.64475,1.64515,3263700000.0
2009-06-17 09:00:00,1.64508,1.64536,1.64107,1.64182,2942900000.0
2009-06-17 09:15:00,1.64187,1.64278,1.64079,1.64203,4168600001.0
2009-06-17 09:30:00,1.64194,1.6431,1.63917,1.63951,4014799999.0
2009-06-17 09:45:00,1.63957,1.64144,1.63811,1.63889,5662600002.0
2009-06-17 10:00:00,1.63883,1.63947,1.63515,1.6369,6156400000.0
2009-06-17 10:15:00,1.63689,1.63789,1.63588,1.63755,3765700000.0
2009-06-17 10:30:00,1.63783,1.64324,1.63333,1.63464,5246700002.0
2009-06-17 10:45:00,1.63446,1.6348,1.6326,1.6331,6271400003.0
2009-06-17 11:00:00,1.63313,1.63325,1.62818,1.62866,6923600000.0
2009-06-17 11:15:00,1.62863,1.6302,1.62665,1.62828,5734090007.0
2009-06-17 11:30:00,1.62798,1.62946,1.62593,1.62757,5715900000.0
2009-06-17 11:45:00,1.62769,1.6293,1.62735,1.62886,4622700000.0
2009-06-17 12:00:00,1.6288,1.62899,1.62574,1.62577,537800000.0
2009-06-17 12:15:00,1.62592,1.62902,1.6259,1.62806,569099999.0
2009-06-17 12:30:00,1.62784,1.62797,1.62331,1.6246,641400000.0
2009-06-17 12:45:00,1.6248,1.62506,1.6228,1.62292,674000000.0
2009-06-17 13:00:00,1.62287,1.62556,1.62279,1.62556,697899999.0
2009-06-17 13:15:00,1.62525,1.62675,1.62455,1.62648,601499998.0
2009-06-17 13:30:00,1.62638,1.62704,1.62487,1.62509,567899999.0
2009-06-17 13:45:00,1.62481,1.62571,1.62193,1.62224,552000000.0
2009-06-17 14:00:00,1.62272,1.62417,1.62197,1.62368,632200001.0
2009-06-17 14:15:00,1.62398,1.62469,1.6229,1.62422,568700001.0
2009-06-17 14:30:00,1.62471,1.62596,1.62316,1.62569,669299999.0
2009-06-17 14:45:00,1.626,1.63124,1.62585,1.62976,544500000.0
2009-06-17 15:00:00,1.63,1.63006,1.62754,1.62866,593600000.0
2009-06-17 15:15:00,1.62846,1.62902,1.6266,1.62878,567200000.0
2009-06-17 15:30:00,1.62865,1.63001,1.62733,1.6276,515200000.0
2009-06-17 15:45:00,1.6273,1.62832,1.62547,1.62569,489600000.0
2009-06-17 16:00:00,1.62544,1.62709,1.6247,1.62638,458900000.0
2009-06-17 16:15:00,1.62672,1.62735,1.62467,1.62539,634100001.0
2009-06-17 16:30:00,1.62523,1.62769,1.62523,1.62678,623900000.0
2009-06-17 16:45:00,1.62698,1.62989,1.62636,1.62848,584600001.0
2009-06-17 17:00:00,1.62867,1.63062,1.62662,1.62691,515199999.0
2009-06-17 17:15:00,1.62715,1.63056,1.62694,1.62956,556000000.0
2009-06-17 17:30:00,1.62965,1.63059,1.6281,1.62904,534400001.0
2009-06-17 17:45:00,1.6291,1.62924,1.62677,1.62857,555600000.0
2009-06-17 18:00:00,1.62853,1.63013,1.6283,1.62951,624899998.0
2009-06-17 18:15:00,1.62948,1.6332,1.62948,1.63223,577200000.0
2009-06-17 18:30:00,1.63202,1.63293,1.63195,1.6325,530600000.0
2009-06-17 18:45:00,1.6327,1.63291,1.62939,1.63119,510599999.0
2009-06-17 19:00:00,1.63117,1.6321,1.63061,1.63158,616600000.0
2009-06-17 19:15:00,1.63148,1.63171,1.62996,1.63157,540300000.0
2009-06-17 19:30:00,1.63127,1.63484,1.63127,1.63445,509600000.0
2009-06-17 19:45:00,1.63443,1.6358,1.63421,1.63487,690000000.0
2009-06-17 20:00:00,1.63518,1.63791,1.6349,1.63722,671490000.0
2009-06-17 20:15:00,1.63755,1.64401,1.63726,1.64388,521800002.0
2009-06-17 20:30:00,1.64382,1.6446,1.64108,1.64118,641400001.0
2009-06-17 20:45:00,1.64132,1.64238,1.64093,1.64217,631200000.0
2009-06-17 21:00:00,1.64218,1.64219,1.64057,1.64136,521200000.0
2009-06-17 21:15:00,1.6412,1.64139,1.64029,1.64047,593300002.0
2009-06-17 21:30:00,1.63991,1.64053,1.63902,1.63944,553600000.0
2009-06-17 21:45:00,1.63956,1.6405,1.63947,1.64022,443200000.0
2009-06-17 22:00:00,1.64055,1.64055,1.63916,1.63952,538000001.0
2009-06-17 22:15:00,1.63907,1.64077,1.63897,1.64018,489800001.0
2009-06-17 22:30:00,1.6401,1.64066,1.63965,1.63983,630400000.0
2009-06-17 22:45:00,1.63991,1.64017,1.63937,1.63969,522400000.0
2009-06-17 23:00:00,1.63972,1.64029,1.63877,1.63965,422900001.0
2009-06-17 23:15:00,1.63972,1.64053,1.63972,1.6398,452599998.0
2009-06-17 23:30:00,1.63992,1.64006,1.63909,1.63934,581700000.0
2009-06-17 23:45:00,1.63908,1.63918,1.63823,1.63874,547800001.0
2009-06-18 00:00:00,1.63874,1.63982,1.63864,1.63941,488200002.0
2009-06-18 00:15:00,1.63927,1.64004,1.63902,1.63925,632700000.0
2009-06-18 00:30:00,1.63922,1.63952,1.638,1.63812,451200000.0
2009-06-18 00:45:00,1.63828,1.63861,1.63758,1.63817,569200000.0
2009-06-18 01:00:00,1.63818,1.63964,1.63784,1.63939,544999999.0
2009-06-18 01:15:00,1.63955,1.64002,1.63853,1.63889,547000000.0
2009-06-18 01:30:00,1.6387,1.6401,1.6387,1.64006,573899999.0
2009-06-18 01:45:00,1.64022,1.64298,1.6397,1.64256,543000001.0
2009-06-18 02:00:00,1.64261,1.64274,1.63818,1.63851,583600000.0
2009-06-18 02:15:00,1.6383,1.64074,1.6383,1.63964,538400000.0
2009-06-18 02:30:00,1.6398,1.64071,1.63855,1.6405,558700001.0
2009-06-18 02:45:00,1.64023,1.64045,1.63858,1.63898,551599999.0
2009-06-18 03:00:00,1.63915,1.64206,1.63909,1.64071,613600000.0
2009-06-18 03:15:00,1.64062,1.64074,1.63775,1.63859,552199999.0
2009-06-18 03:30:00,1.63845,1.63901,1.63634,1.63738,626800000.0
2009-06-18 03:45:00,1.63739,1.63775,1.63636,1.63745,553699999.0
2009-06-18 04:00:00,1.6375,1.63849,1.63715,1.63753,622200000.0
2009-06-18 04:15:00,1.63798,1.63854,1.6377,1.63815,592000000.0
2009-06-18 04:30:00,1.63825,1.63932,1.63801,1.63932,589299999.0
2009-06-18 04:45:00,1.63941,1.63968,1.63888,1.63936,611200001.0
2009-06-18 05:00:00,1.6392,1.64107,1.63904,1.63971,1213300000.0
2009-06-18 05:15:00,1.63987,1.64008,1.6372,1.63761,691800001.0
2009-06-18 05:30:00,1.63738,1.63882,1.63734,1.63876,606200001.0
2009-06-18 05:45:00,1.63855,1.63909,1.6378,1.63897,890800001.0
2009-06-18 06:00:00,1.63888,1.63936,1.63767,1.63806,1004899999.0
2009-06-18 06:15:00,1.63797,1.63833,1.63667,1.63742,1272900000.0
2009-06-18 06:30:00,1.6375,1.63793,1.63681,1.637,1021100000.0
2009-06-18 06:45:00,1.63731,1.63775,1.63437,1.63455,1847599999.0
2009-06-18 07:00:00,1.6344,1.6367,1.6344,1.63482,2602300000.0
2009-06-18 07:15:00,1.6348,1.63674,1.63448,1.6356,2630400000.0
2009-06-18 07:30:00,1.63551,1.63768,1.63543,1.63713,3477600002.0
2009-06-18 07:45:00,1.63701,1.6372,1.63593,1.63646,3747299999.0
2009-06-18 08:00:00,1.63646,1.63933,1.63636,1.63893,2800315002.0
2009-06-18 08:15:00,1.63886,1.64142,1.63861,1.63931,3078099999.0
2009-06-18 08:30:00,1.63938,1.64061,1.63803,1.64035,3424999999.0
2009-06-18 08:45:00,1.64046,1.64172,1.63969,1.6399,3278700000.0
2009-06-18 09:00:00,1.63994,1.6457,1.63937,1.64471,3048000001.0
2009-06-18 09:15:00,1.64463,1.64678,1.64324,1.64335,4201699999.0
2009-06-18 09:30:00,1.64335,1.64397,1.64089,1.64265,3740699999.0
2009-06-18 09:45:00,1.64242,1.64307,1.63882,1.63882,5346315004.0
2009-06-18 10:00:00,1.63882,1.63937,1.6359,1.63632,6251900000.0
2009-06-18 10:15:00,1.63641,1.63787,1.63594,1.63695,3870600001.0
2009-06-18 10:30:00,1.63687,1.63687,1.62861,1.63,5399100001.0
2009-06-18 10:45:00,1.62996,1.63041,1.62058,1.62429,6385815001.0
2009-06-18 11:00:00,1.62412,1.62628,1.62217,1.62619,6389299998.0
2009-06-18 11:15:00,1.62619,1.62632,1.61859,1.62267,5759290000.0
2009-06-18 11:30:00,1.62284,1.62552,1.6226,1.6243,6063400002.0
2009-06-18 11:45:00,1.62431,1.62752,1.62261,1.62739,4694600002.0
2009-06-18 12:00:00,1.62677,1.62731,1.62485,1.6255,612300000.0
2009-06-18 12:15:00,1.62538,1.62618,1.62355,1.62453,622500000.0
2009-06-18 12:30:00,1.62431,1.62563,1.62387,1.62405,556300000.0
2009-06-18 12:45:00,1.62427,1.62434,1.62232,1.62264,525400000.0
2009-06-18 13:00:00,1.62267,1.62599,1.62265,1.62584,593600000.0
2009-06-18 13:15:00,1.62582,1.626,1.62407,1.62568,549400002.0
2009-06-18 13:30:00,1.62567,1.62594,1.62241,1.62252,544900000.0
2009-06-18 13:45:00,1.62261,1.62331,1.6208,1.6208,594200000.0
2009-06-18 14:00:00,1.6209,1.62213,1.62077,1.62167,643200000.0
2009-06-18 14:15:00,1.62184,1.6227,1.62097,1.62258,515200000.0
2009-06-18 14:30:00,1.62245,1.62612,1.62231,1.62483,599800000.0
2009-06-18 14:45:00,1.62517,1.62767,1.62415,1.62689,595000000.0
2009-06-18 15:00:00,1.62705,1.63004,1.62634,1.62977,589600000.0
2009-06-18 15:15:00,1.62967,1.63102,1.62904,1.62978,563415002.0
2009-06-18 15:30:00,1.62995,1.62998,1.62699,1.62876,611900000.0
2009-06-18 15:45:00,1.62892,1.63115,1.62803,1.63115,623399999.0
2009-06-18 16:00:00,1.63173,1.63441,1.63104,1.6336,667400000.0
2009-06-18 16:15:00,1.63397,1.63566,1.63318,1.63322,600400000.0
2009-06-18 16:30:00,1.63292,1.63439,1.63234,1.63369,652900000.0
2009-06-18 16:45:00,1.63367,1.63449,1.63259,1.63404,578800000.0
2009-06-18 17:00:00,1.63442,1.63584,1.63437,1.63517,515290001.0
2009-06-18 17:15:00,1.63497,1.6377,1.63495,1.63672,610900000.0
2009-06-18 17:30:00,1.6367,1.63745,1.63604,1.63618,504200000.0
2009-06-18 17:45:00,1.63597,1.63651,1.63534,1.63651,587600001.0
2009-06-18 18:00:00,1.63648,1.63766,1.63647,1.63679,579200000.0
2009-06-18 18:15:00,1.6364,1.63763,1.63548,1.6373,589800001.0
2009-06-18 18:30:00,1.63752,1.63767,1.63651,1.63651,561100000.0
2009-06-18 18:45:00,1.63655,1.63915,1.63652,1.63851,586900000.0
2009-06-18 19:00:00,1.63842,1.63916,1.6381,1.63861,510600000.0
2009-06-18 19:15:00,1.63839,1.63954,1.63839,1.63892,629400000.0
2009-06-18 19:30:00,1.63892,1.63896,1.63716,1.6375,656400001.0
2009-06-18 19:45:00,1.63738,1.63804,1.63405,1.63414,598000000.0
2009-06-18 20:00:00,1.63368,1.63372,1.62817,1.63057,533690000.0
2009-06-18 20:15:00,1.63074,1.63144,1.62921,1.63111,673400000.0
2009-06-18 20:30:00,1.6312,1.6334,1.63001,1.63262,594200000.0
2009-06-18 20:45:00,1.63265,1.6348,1.63194,1.63478,594800000.0
2009-06-18 21:00:00,1.63475,1.63484,1.63295,1.63404,534800000.0
2009-06-18 21:15:00,1.63401,1.6366,1.634,1.63571,519300000.0
2009-06-18 21:30:00,1.63562,1.6358,1.63358,1.63472,536400000.0
2009-06-18 21:45:00,1.63467,1.63499,1.6331,1.63352,559700000.0
2009-06-18 22:00:00,1.63355,1.63364,1.6324,1.63276,511200000.0
2009-06-18 22:15:00,1.63263,1.63345,1.63213,1.63226,540700000.0
2009-06-18 22:30:00,1.63233,1.63298,1.63189,1.63264,472100000.0
2009-06-18 22:45:00,1.63276,1.63349,1.63268,1.63288,564400000.0
2009-06-18 23:00:00,1.63287,1.634,1.63243,1.63357,473699999.0
2009-06-18 23:15:00,1.63338,1.6338,1.63301,1.63325,491600000.0
2009-06-18 23:30:00,1.63325,1.63361,1.63279,1.63298,541199998.0
2009-06-18 23:45:00,1.63309,1.634,1.63286,1.63385,558000000.0
2009-06-19 00:00:00,1.63391,1.63487,1.63365,1.63401,576700000.0
2009-06-19 00:15:00,1.63403,1.63437,1.63304,1.63386,535200000.0
2009-06-19 00:30:00,1.63374,1.63553,1.63368,1.63545,538900000.0
2009-06-19 00:45:00,1.63534,1.63617,1.63508,1.63612,470100000.0
2009-06-19 01:00:00,1.63612,1.6373,1.6359,1.6373,576800001.0
2009-06-19 01:15:00,1.63737,1.63813,1.63625,1.63625,573600000.0
2009-06-19 01:30:00,1.63628,1.6366,1.6346,1.6353,569000000.0
2009-06-19 01:45:00,1.63507,1.63551,1.63495,1.6355,562699999.0
2009-06-19 02:00:00,1.63547,1.63548,1.63166,1.63178,574400000.0
2009-06-19 02:15:00,1.63212,1.63448,1.63209,1.63296,547200001.0
2009-06-19 02:30:00,1.63298,1.63378,1.63277,1.63333,566600000.0
2009-06-19 02:45:00,1.63353,1.63423,1.63281,1.63418,552200000.0
2009-06-19 03:00:00,1.63425,1.63442,1.63352,1.6339,595400000.0
2009-06-19 03:15:00,1.63374,1.63458,1.63321,1.63412,608100000.0
2009-06-19 03:30:00,1.63407,1.63435,1.63345,1.6337,514800000.0
2009-06-19 03:45:00,1.63391,1.63443,1.63195,1.63264,592400001.0
2009-06-19 04:00:00,1.6326,1.63338,1.63226,1.63318,509600000.0
2009-06-19 04:15:00,1.63317,1.63344,1.6302,1.63064,530400000.0
2009-06-19 04:30:00,1.63072,1.63229,1.63025,1.6309,549200000.0
2009-06-19 04:45:00,1.63114,1.63254,1.6307,1.63186,605200000.0
2009-06-19 05:00:00,1.63195,1.63339,1.63195,1.6331,1127000000.0
2009-06-19 05:15:00,1.63323,1.63333,1.63177,1.63253,728400001.0
2009-06-19 05:30:00,1.63231,1.63385,1.63215,1.63385,535200000.0
2009-06-19 05:45:00,1.63397,1.63438,1.63314,1.63359,850889999.0
2009-06-19 06:00:00,1.6336,1.63618,1.63347,1.63537,1083600000.0
2009-06-19 06:15:00,1.6354,1.63552,1.6343,1.63442,1312299998.0
2009-06-19 06:30:00,1.63452,1.63601,1.63433,1.63587,976300000.0
2009-06-19 06:45:00,1.63585,1.63594,1.63377,1.63426,1724300000.0
2009-06-19 07:00:00,1.6342,1.63636,1.63271,1.63613,2413300001.0
2009-06-19 07:15:00,1.6362,1.63758,1.63587,1.63707,2758200002.0
2009-06-19 07:30:00,1.63697,1.6374,1.63564,1.63677,3497800005.0
2009-06-19 07:45:00,1.6365,1.63679,1.63397,1.63397,3646300001.0
2009-06-19 08:00:00,1.63405,1.63567,1.63392,1.63447,2941315002.0
2009-06-19 08:15:00,1.63428,1.63567,1.63251,1.63352,2848100000.0
2009-06-19 08:30:00,1.63372,1.63562,1.63331,1.63387,3498399999.0
2009-06-19 08:45:00,1.63374,1.63564,1.63336,1.6354,3169099998.0
2009-06-19 09:00:00,1.63531,1.6384,1.63409,1.63681,3115800002.0
2009-06-19 09:15:00,1.63669,1.6381,1.63601,1.63775,4191399999.0
2009-06-19 09:30:00,1.63771,1.63833,1.63601,1.63655,3678199999.0
2009-06-19 09:45:00,1.63657,1.63713,1.6351,1.63642,5622300001.0
2009-06-19 10:00:00,1.63625,1.63825,1.63522,1.63716,6138400004.0
2009-06-19 10:15:00,1.63719,1.63771,1.6355,1.63587,3933099997.0
2009-06-19 10:30:00,1.63577,1.63592,1.63293,1.63421,5327399997.0
2009-06-19 10:45:00,1.63409,1.63737,1.63321,1.63699,6294300002.0
2009-06-19 11:00:00,1.63724,1.63927,1.6358,1.63905,6582399999.0
2009-06-19 11:15:00,1.63934,1.6436,1.63909,1.64296,5676599997.0
2009-06-19 11:30:00,1.64293,1.64457,1.64224,1.64303,5942414999.0
2009-06-19 11:45:00,1.64285,1.6431,1.64158,1.64241,4739199997.0
2009-06-19 12:00:00,1.6426,1.64483,1.64111,1.64387,645600000.0
2009-06-19 12:15:00,1.64418,1.64425,1.64188,1.6431,626600000.0
2009-06-19 12:30:00,1.64307,1.64485,1.64223,1.64467,595000000.0
2009-06-19 12:45:00,1.64452,1.64474,1.64287,1.64349,696200000.0
2009-06-19 13:00:00,1.6433,1.64442,1.64261,1.6427,621600001.0
2009-06-19 13:15:00,1.6431,1.64462,1.64277,1.64335,657500001.0
2009-06-19 13:30:00,1.64334,1.64362,1.64153,1.64249,556100000.0
2009-06-19 13:45:00,1.64235,1.64357,1.64176,1.6424,574200000.0
2009-06-19 14:00:00,1.64257,1.64447,1.64233,1.64435,581100000.0
2009-06-19 14:15:00,1.64432,1.64715,1.64351,1.64601,595200001.0
2009-06-19 14:30:00,1.64583,1.64754,1.64538,1.64546,669200000.0
2009-06-19 14:45:00,1.6454,1.64601,1.64423,1.64472,562400000.0
2009-06-19 15:00:00,1.64488,1.64736,1.643,1.64349,544800000.0
2009-06-19 15:15:00,1.64343,1.64517,1.64343,1.64466,646600001.0
2009-06-19 15:30:00,1.64457,1.64639,1.64416,1.64456,610599999.0
2009-06-19 15:45:00,1.64455,1.64493,1.64069,1.64082,542600000.0
2009-06-19 16:00:00,1.64083,1.64161,1.6386,1.6387,4972800000.0
2009-06-19 16:15:00,1.6387,1.6409,1.6386,1.6396,4141515001.0
2009-06-19 16:30:00,1.6396,1.6427,1.63955,1.6425,4691890003.0
2009-06-19 16:45:00,1.6425,1.6437,1.64205,1.64315,7538200004.0
2009-06-19 17:00:00,1.64315,1.6459,1.6431,1.64585,7141290005.0
2009-06-19 17:15:00,1.6457,1.64595,1.6444,1.6452,6727999997.0
2009-06-19 17:30:00,1.6452,1.6478,1.64455,1.6473,4017600000.0
2009-06-19 17:45:00,1.6472,1.65615,1.6472,1.65375,6562999999.0
2009-06-19 18:00:00,1.65375,1.65385,1.6502,1.65185,5071099999.0
2009-06-19 18:15:00,1.65185,1.6519,1.64895,1.64955,3656600000.0
2009-06-19 18:30:00,1.6495,1.64985,1.64755,1.6492,3941600000.0
2009-06-19 18:45:00,1.6492,1.65,1.647,1.647,2728800000.0
2009-06-19 19:00:00,1.647,1.6499,1.64665,1.64925,3119000000.0
2009-06-19 19:15:00,1.64925,1.6511,1.64915,1.6505,3527800000.0
2009-06-19 19:30:00,1.6505,1.6514,1.6503,1.6508,2813300000.0
2009-06-19 19:45:00,1.6509,1.6521,1.6504,1.651,2946000000.0
2009-06-19 20:00:00,1.651,1.65345,1.651,1.65155,4061300000.0
2009-06-19 20:15:00,1.6516,1.6516,1.64965,1.65035,3911900000.0
2009-06-19 20:30:00,1.65035,1.6517,1.65015,1.6511,2755700000.0
2009-06-19 20:45:00,1.6511,1.65175,1.65,1.65175,2587700000.0
2009-06-19 21:00:00,1.65165,1.6518,1.65065,1.6509,1905000000.0
2009-06-19 21:15:00,1.6509,1.6512,1.6508,1.6511,1089800000.0
2009-06-19 21:30:00,1.65115,1.65125,1.6498,1.65045,1083000000.0
2009-06-19 21:45:00,1.6504,1.6505,1.6495,1.64985,1003800000.0
2009-06-19 22:00:00,1.64985,1.6507,1.6495,1.6503,624000000.0
2009-06-19 22:15:00,1.65024,1.65055,1.6498,1.65035,495599999.0
2009-06-19 22:30:00,1.65035,1.6506,1.6501,1.65035,409800000.0
2009-06-19 22:45:00,1.64995,1.65015,1.64855,1.6492,882200000.0
2009-06-22 00:00:00,1.65051,1.6506,1.64928,1.64944,2598000000.0
2009-06-22 00:15:00,1.64943,1.64948,1.64761,1.64762,2424800000.0
2009-06-22 00:30:00,1.64752,1.64752,1.64597,1.64636,2598000000.0
2009-06-22 00:45:00,1.64641,1.64812,1.64636,1.64711,2424800000.0
2009-06-22 01:00:00,1.64721,1.64721,1.64576,1.64628,2251600000.0
2009-06-22 01:15:00,1.64623,1.64712,1.64623,1.64668,2424800000.0
2009-06-22 01:30:00,1.64671,1.64764,1.64631,1.64764,2598000000.0
2009-06-22 01:45:00,1.64765,1.64854,1.64764,1.6479,2598000000.0
2009-06-22 02:00:00,1.648,1.6485,1.6455,1.64635,1000300000.0
2009-06-22 02:15:00,1.64635,1.6483,1.64595,1.6469,1221500000.0
2009-06-22 02:30:00,1.6469,1.64785,1.64635,1.64645,715800000.0
2009-06-22 02:45:00,1.64655,1.64795,1.6461,1.6467,1175300000.0
2009-06-22 03:00:00,1.6467,1.6475,1.64595,1.64655,1123900000.0
2009-06-22 03:15:00,1.6467,1.64705,1.6446,1.6459,906000000.0
2009-06-22 03:30:00,1.64595,1.64715,1.6447,1.6456,1096400000.0
2009-06-22 03:45:00,1.64555,1.64715,1.64495,1.64655,1321900000.0
2009-06-22 04:00:00,1.6464,1.6477,1.64625,1.6476,1204200000.0
2009-06-22 04:15:00,1.6476,1.6476,1.64645,1.64655,964900000.0
2009-06-22 04:30:00,1.6465,1.6481,1.64585,1.6463,745200000.0
2009-06-22 04:45:00,1.64645,1.647,1.64565,1.6465,433600000.0
2009-06-22 05:00:00,1.64645,1.64655,1.646,1.64635,437800000.0
2009-06-22 05:15:00,1.6465,1.6473,1.64645,1.6468,608000000.0
2009-06-22 05:30:00,1.6468,1.6472,1.64655,1.64695,696200000.0
2009-06-22 05:45:00,1.6469,1.6476,1.64685,1.64685,585000000.0
2009-06-22 06:00:00,1.6469,1.6477,1.64635,1.6472,856700000.0
2009-06-22 06:15:00,1.6472,1.6484,1.6468,1.64835,1122200001.0
2009-06-22 06:30:00,1.64835,1.6496,1.64795,1.64825,1588300000.0
2009-06-22 06:45:00,1.64825,1.65065,1.64795,1.64975,1056900000.0
2009-06-22 07:00:00,1.6497,1.65045,1.649,1.64905,703800000.0
2009-06-22 07:15:00,1.6491,1.65015,1.6489,1.6496,583300000.0
2009-06-22 07:30:00,1.6496,1.64985,1.64805,1.6491,815800000.0
2009-06-22 07:45:00,1.6491,1.65065,1.64825,1.6505,1033600000.0
2009-06-22 08:00:00,1.6505,1.65075,1.6458,1.64585,1859400000.0
2009-06-22 08:15:00,1.6461,1.64695,1.6441,1.64425,2060700000.0
2009-06-22 08:30:00,1.64425,1.6443,1.6407,1.6409,4465199998.0
2009-06-22 08:45:00,1.6409,1.64335,1.6409,1.6433,3199600000.0
2009-06-22 09:00:00,1.6434,1.6447,1.642,1.6426,4009100002.0
2009-06-22 09:15:00,1.6426,1.6426,1.6406,1.64155,3528600001.0
2009-06-22 09:30:00,1.64155,1.6418,1.6404,1.64135,3924200003.0
2009-06-22 09:45:00,1.64135,1.64345,1.6411,1.64315,5002800005.0
2009-06-22 10:00:00,1.6433,1.64385,1.64155,1.6427,6851399982.0
2009-06-22 10:15:00,1.6427,1.64555,1.6427,1.6441,6195500002.0
2009-06-22 10:30:00,1.6441,1.64445,1.6417,1.64195,5103400000.0
2009-06-22 10:45:00,1.64195,1.6438,1.64155,1.64355,3979199996.0
2009-06-22 11:00:00,1.6435,1.6504,1.64305,1.6498,6770980006.0
2009-06-22 11:15:00,1.6497,1.65155,1.64465,1.64495,8491390006.0
2009-06-22 11:30:00,1.64495,1.64705,1.64345,1.64675,5156000005.0
2009-06-22 11:45:00,1.64675,1.6477,1.6465,1.6474,4344699990.0
2009-06-22 12:00:00,1.6474,1.6474,1.64465,1.64465,5415870001.0
2009-06-22 12:15:00,1.64465,1.6466,1.6445,1.6461,6288400005.0
2009-06-22 12:30:00,1.64615,1.6474,1.64515,1.64545,5690399996.0
2009-06-22 12:45:00,1.64565,1.6461,1.64355,1.64365,3728499998.0
2009-06-22 13:00:00,1.64365,1.644,1.6428,1.64315,4811300005.0
2009-06-22 13:15:00,1.6432,1.6444,1.6425,1.64295,4294799999.0
2009-06-22 13:30:00,1.6429,1.6444,1.64235,1.6442,5156600000.0
2009-06-22 13:45:00,1.6442,1.6449,1.6436,1.6438,3465899999.0
2009-06-22 14:00:00,1.6438,1.64555,1.6434,1.64455,2739960000.0
2009-06-22 14:15:00,1.6446,1.6465,1.64325,1.644,4256780002.0
2009-06-22 14:30:00,1.644,1.64405,1.6415,1.6423,3318340000.0
2009-06-22 14:45:00,1.64225,1.6424,1.63985,1.6409,5676700002.0
2009-06-22 15:00:00,1.6409,1.64115,1.6385,1.6388,6800800004.0
2009-06-22 15:15:00,1.6387,1.6393,1.6366,1.63795,4386900004.0
2009-06-22 15:30:00,1.638,1.6385,1.6363,1.6364,7721899999.0
2009-06-22 15:45:00,1.6364,1.63875,1.63625,1.63715,6698899999.0
2009-06-22 16:00:00,1.63715,1.64085,1.63635,1.6405,7914100000.0
2009-06-22 16:15:00,1.6405,1.64355,1.6391,1.64305,7627500002.0
2009-06-22 16:30:00,1.64305,1.6431,1.63755,1.6376,6866600006.0
2009-06-22 16:45:00,1.6376,1.6421,1.63755,1.6393,5783180000.0
2009-06-22 17:00:00,1.6393,1.6395,1.6375,1.6377,6791099994.0
2009-06-22 17:15:00,1.63775,1.6381,1.63595,1.63605,4065100001.0
2009-06-22 17:30:00,1.63605,1.6363,1.63335,1.6335,4574720000.0
2009-06-22 17:45:00,1.63345,1.6349,1.63285,1.6341,3803620004.0
2009-06-22 18:00:00,1.63405,1.63545,1.6329,1.6354,8491299985.0
2009-06-22 18:15:00,1.63545,1.6355,1.63355,1.6337,4987900001.0
2009-06-22 18:30:00,1.6337,1.63555,1.6334,1.6353,6006200001.0
2009-06-22 18:45:00,1.6353,1.6361,1.634,1.6359,5537300001.0
2009-06-22 19:00:00,1.6359,1.63595,1.633,1.63305,5780439999.0
2009-06-22 19:15:00,1.63305,1.6334,1.632,1.63335,4068280000.0
2009-06-22 19:30:00,1.6334,1.6351,1.63315,1.63435,3743700001.0
2009-06-22 19:45:00,1.63435,1.6361,1.634,1.6358,4458700000.0
2009-06-22 20:00:00,1.6358,1.6363,1.63425,1.6354,5238300001.0
2009-06-22 20:15:00,1.6354,1.636,1.63455,1.6358,4730000000.0
2009-06-22 20:30:00,1.63595,1.6361,1.6345,1.6346,5781000001.0
2009-06-22 20:45:00,1.6346,1.6346,1.6336,1.6344,6212200005.0
2009-06-22 21:00:00,1.6344,1.6361,1.6342,1.6353,3771800005.0
2009-06-22 21:15:00,1.6352,1.63605,1.6351,1.63535,4430100007.0
2009-06-22 21:30:00,1.6355,1.6367,1.6354,1.6358,5658600001.0
2009-06-22 21:45:00,1.6358,1.6362,1.63505,1.63525,5800399998.0
2009-06-22 22:00:00,1.63515,1.63515,1.6333,1.6337,2331499988.0
2009-06-22 22:15:00,1.6337,1.6346,1.6337,1.6338,981400000.0
2009-06-22 22:30:00,1.6338,1.6347,1.6335,1.6347,1190600001.0
2009-06-22 22:45:00,1.63465,1.63505,1.63395,1.63435,1037200001.0
2009-06-22 23:00:00,1.63455,1.63455,1.6333,1.63382,299000000.0
2009-06-22 23:15:00,1.6339,1.6342,1.63329,1.6335,323400000.0
2009-06-22 23:30:00,1.6336,1.63475,1.63327,1.63365,427800000.0
2009-06-22 23:45:00,1.63385,1.63465,1.63385,1.6341,148600000.0
2009-06-23 00:00:00,1.63385,1.6341,1.63325,1.634,565000000.0
2009-06-23 00:15:00,1.634,1.63425,1.63336,1.6337,835800000.0
2009-06-23 00:30:00,1.6337,1.63375,1.63305,1.63315,673200000.0
2009-06-23 00:45:00,1.63315,1.6346,1.633,1.63425,780800000.0
2009-06-23 01:00:00,1.6343,1.6351,1.6343,1.6344,803300000.0
2009-06-23 01:15:00,1.63435,1.6344,1.63165,1.63195,2222000000.0
2009-06-23 01:30:00,1.63195,1.632,1.63015,1.6307,2828800005.0
2009-06-23 01:45:00,1.63075,1.63175,1.63055,1.63135,2184000000.0
2009-06-23 02:00:00,1.63135,1.633,1.63105,1.63225,2683000000.0
2009-06-23 02:15:00,1.63225,1.63235,1.63125,1.6321,1409499999.0
2009-06-23 02:30:00,1.6321,1.6323,1.63095,1.6318,1104400000.0
2009-06-23 02:45:00,1.6317,1.6323,1.6308,1.6308,1676900001.0
2009-06-23 03:00:00,1.6308,1.6315,1.62845,1.62965,1809100000.0
2009-06-23 03:15:00,1.62965,1.6307,1.6292,1.6307,1049000000.0
2009-06-23 03:30:00,1.6306,1.6312,1.62945,1.6308,1183900000.0
2009-06-23 03:45:00,1.6308,1.63225,1.6302,1.6303,1184060001.0
2009-06-23 04:00:00,1.6306,1.6307,1.62955,1.63005,1014420000.0
2009-06-23 04:15:00,1.63,1.6308,1.62805,1.62845,1156860000.0
2009-06-23 04:30:00,1.62845,1.62855,1.6265,1.6269,1754129999.0
2009-06-23 04:45:00,1.6269,1.62835,1.6269,1.62715,1391200001.0
2009-06-23 05:00:00,1.62715,1.6294,1.6271,1.6294,1297199999.0
2009-06-23 05:15:00,1.6294,1.6297,1.6286,1.62915,1293240000.0
2009-06-23 05:30:00,1.62925,1.6324,1.6292,1.6315,1185960000.0
2009-06-23 05:45:00,1.6315,1.6336,1.63145,1.6321,1511100000.0
2009-06-23 06:00:00,1.6321,1.6335,1.63205,1.63205,847800000.0
2009-06-23 06:15:00,1.63205,1.6321,1.6311,1.63205,847799999.0
2009-06-23 06:30:00,1.63205,1.63285,1.63185,1.6328,389900000.0
2009-06-23 06:45:00,1.6328,1.63315,1.63265,1.6329,158400000.0
2009-06-23 07:00:00,1.63285,1.63305,1.6311,1.6311,916100000.0
2009-06-23 07:15:00,1.6311,1.6321,1.6309,1.6317,544700000.0
2009-06-23 07:30:00,1.6317,1.6317,1.62895,1.6297,1400140000.0
2009-06-23 07:45:00,1.6296,1.62965,1.62605,1.62615,1505500001.0
2009-06-23 08:00:00,1.62615,1.6266,1.6247,1.6248,3879639995.0
2009-06-23 08:15:00,1.6248,1.6279,1.62475,1.62775,2178780000.0
2009-06-23 08:30:00,1.62765,1.6304,1.6273,1.6278,3135410000.0
2009-06-23 08:45:00,1.62785,1.6304,1.6265,1.63035,3356000000.0
2009-06-23 09:00:00,1.63035,1.6316,1.62965,1.62975,4699299999.0
2009-06-23 09:15:00,1.62975,1.6309,1.629,1.62925,4881899999.0
2009-06-23 09:30:00,1.62915,1.6328,1.62835,1.632,6019700000.0
2009-06-23 09:45:00,1.6321,1.63235,1.62705,1.6276,6058399995.0
2009-06-23 10:00:00,1.6276,1.6297,1.6222,1.62455,8020159998.0
2009-06-23 10:15:00,1.62455,1.62555,1.6212,1.6213,6935700003.0
2009-06-23 10:30:00,1.62125,1.626,1.62085,1.6258,5062799997.0
2009-06-23 10:45:00,1.6258,1.6268,1.62495,1.62545,5997300000.0
2009-06-23 11:00:00,1.62545,1.62775,1.6244,1.6277,4982999999.0
2009-06-23 11:15:00,1.6277,1.62795,1.62625,1.62705,4895699998.0
2009-06-23 11:30:00,1.62705,1.62735,1.62525,1.62535,4729000000.0
2009-06-23 11:45:00,1.62535,1.6254,1.623,1.62435,4290400002.0
2009-06-23 12:00:00,1.6243,1.6277,1.6235,1.62565,4733400004.0
2009-06-23 12:15:00,1.62565,1.6274,1.6253,1.6257,4177200006.0
2009-06-23 12:30:00,1.6257,1.62925,1.62535,1.6283,5749000000.0
2009-06-23 12:45:00,1.6283,1.6312,1.6282,1.6294,5622999998.0
2009-06-23 13:00:00,1.6294,1.6295,1.62835,1.6295,4419699996.0
2009-06-23 13:15:00,1.62955,1.63085,1.6285,1.63085,6642700008.0
2009-06-23 13:30:00,1.6309,1.6334,1.63005,1.63315,6181399998.0
2009-06-23 13:45:00,1.63315,1.6334,1.62995,1.63015,5587100003.0
2009-06-23 14:00:00,1.63015,1.6306,1.62765,1.63035,7985299999.0
2009-06-23 14:15:00,1.63035,1.6341,1.6302,1.6325,6045500000.0
2009-06-23 14:30:00,1.63255,1.6338,1.63065,1.63245,5079100000.0
2009-06-23 14:45:00,1.63245,1.6367,1.63225,1.6346,6575600003.0
2009-06-23 15:00:00,1.6346,1.63695,1.6338,1.6338,7498999996.0
2009-06-23 15:15:00,1.6338,1.63665,1.63235,1.6347,8354399999.0
2009-06-23 15:30:00,1.6347,1.636,1.63375,1.63385,6791379999.0
2009-06-23 15:45:00,1.63375,1.635,1.63205,1.63445,5697939998.0
2009-06-23 16:00:00,1.6345,1.63575,1.631,1.631,11056399996.0
2009-06-23 16:15:00,1.6309,1.6327,1.62975,1.6298,9819699995.0
2009-06-23 16:30:00,1.62975,1.62985,1.627,1.6278,9520999995.0
2009-06-23 16:45:00,1.6278,1.6317,1.62745,1.6312,9647300005.0
2009-06-23 17:00:00,1.6311,1.63135,1.6288,1.6303,9676799997.0
2009-06-23 17:15:00,1.63025,1.6343,1.63025,1.6332,8965299998.0
2009-06-23 17:30:00,1.63315,1.6354,1.63275,1.6336,9794800007.0
2009-06-23 17:45:00,1.6336,1.6351,1.63275,1.63415,9273900000.0
2009-06-23 18:00:00,1.6342,1.6393,1.6342,1.63885,8019799998.0
2009-06-23 18:15:00,1.63885,1.64095,1.6383,1.63945,6943800002.0
2009-06-23 18:30:00,1.63945,1.64425,1.639,1.64365,6629000002.0
2009-06-23 18:45:00,1.64365,1.64575,1.6432,1.645,5232200005.0
2009-06-23 19:00:00,1.64505,1.64735,1.6448,1.64645,3704800000.0
2009-06-23 19:15:00,1.6464,1.6464,1.6445,1.6445,3422700004.0
2009-06-23 19:30:00,1.64455,1.6455,1.6441,1.6453,1730700001.0
2009-06-23 19:45:00,1.64535,1.64555,1.64375,1.6438,3015800009.0
2009-06-23 20:00:00,1.64375,1.6462,1.64355,1.6457,3927200003.0
2009-06-23 20:15:00,1.64565,1.64665,1.6451,1.64525,3129799997.0
2009-06-23 20:30:00,1.64525,1.64625,1.64465,1.6447,2990800003.0
2009-06-23 20:45:00,1.64465,1.64575,1.6446,1.64535,2490599998.0
2009-06-23 21:00:00,1.64535,1.6455,1.64425,1.6449,2191199999.0
2009-06-23 21:15:00,1.6448,1.64575,1.6443,1.64575,1994700003.0
2009-06-23 21:30:00,1.64575,1.6459,1.64495,1.64565,2084600002.0
2009-06-23 21:45:00,1.6457,1.64625,1.64535,1.64545,1932099999.0
2009-06-23 22:00:00,1.6455,1.6462,1.64495,1.64565,1825800000.0
2009-06-23 22:15:00,1.64565,1.64615,1.64555,1.6456,1826200000.0
2009-06-23 22:30:00,1.64555,1.6464,1.6455,1.6459,1822700001.0
2009-06-23 22:45:00,1.64595,1.646,1.64475,1.64525,541599999.0
2009-06-23 23:00:00,1.64525,1.6457,1.645,1.6454,261800000.0
2009-06-23 23:15:00,1.64545,1.6461,1.64545,1.64585,234600000.0
2009-06-23 23:30:00,1.64585,1.6461,1.6452,1.6453,516000000.0
2009-06-23 23:45:00,1.6453,1.6455,1.64465,1.64485,175300000.0
2009-06-24 00:00:00,1.64485,1.64565,1.64465,1.6453,143200000.0
2009-06-24 00:15:00,1.64525,1.64535,1.6445,1.6449,268300000.0
2009-06-24 00:30:00,1.64485,1.64485,1.64365,1.64405,312100000.0
2009-06-24 00:45:00,1.64405,1.6444,1.64255,1.64375,779600000.0
2009-06-24 01:00:00,1.64375,1.6443,1.6427,1.6431,725000000.0
2009-06-24 01:15:00,1.64305,1.6432,1.6425,1.64295,338800000.0
2009-06-24 01:30:00,1.6429,1.644,1.6429,1.64355,404000000.0
2009-06-24 01:45:00,1.6436,1.64385,1.64125,1.64385,1658300000.0
2009-06-24 02:00:00,1.64365,1.6472,1.64315,1.64675,2007540000.0
2009-06-24 02:15:00,1.64675,1.6473,1.646,1.64655,1297100000.0
2009-06-24 02:30:00,1.6466,1.647,1.6445,1.64535,1560300000.0
2009-06-24 02:45:00,1.6454,1.64635,1.64435,1.64485,1212120000.0
2009-06-24 03:00:00,1.64475,1.6448,1.6432,1.64345,1425300000.0
2009-06-24 03:15:00,1.6434,1.64345,1.64215,1.64275,1171000000.0
2009-06-24 03:30:00,1.6427,1.6445,1.6427,1.6433,1041800000.0
2009-06-24 03:45:00,1.6433,1.6447,1.6433,1.64395,936000000.0
2009-06-24 04:00:00,1.644,1.6448,1.64375,1.6447,1431600000.0
2009-06-24 04:15:00,1.6447,1.6447,1.6437,1.6442,1081300000.0
2009-06-24 04:30:00,1.64425,1.6455,1.64405,1.64525,676600001.0
2009-06-24 04:45:00,1.64525,1.64705,1.6451,1.64625,1804680000.0
2009-06-24 05:00:00,1.64615,1.6475,1.64595,1.64655,1577900000.0
2009-06-24 05:15:00,1.6466,1.6466,1.64575,1.6465,799900000.0
2009-06-24 05:30:00,1.6465,1.64735,1.64565,1.6462,1197500000.0
2009-06-24 05:45:00,1.64615,1.64665,1.64595,1.6462,1018800000.0
2009-06-24 06:00:00,1.6462,1.64685,1.64605,1.6468,736200000.0
2009-06-24 06:15:00,1.6468,1.64755,1.64565,1.64735,758900000.0
2009-06-24 06:30:00,1.64735,1.648,1.647,1.64705,1665360000.0
2009-06-24 06:45:00,1.64705,1.6478,1.6468,1.64735,881880000.0
2009-06-24 07:00:00,1.6473,1.64745,1.6465,1.64685,920000000.0
2009-06-24 07:15:00,1.64685,1.64695,1.64665,1.6469,650000000.0
2009-06-24 07:30:00,1.6469,1.64785,1.6443,1.6446,2011400000.0
2009-06-24 07:45:00,1.64435,1.6474,1.64435,1.64675,1711040000.0
2009-06-24 08:00:00,1.647,1.6473,1.64585,1.64665,1968799999.0
2009-06-24 08:15:00,1.64655,1.64955,1.64505,1.64925,3244399999.0
2009-06-24 08:30:00,1.64925,1.6508,1.6487,1.65055,6659500005.0
2009-06-24 08:45:00,1.65045,1.6515,1.64865,1.65085,6150600002.0
2009-06-24 09:00:00,1.6508,1.6531,1.6495,1.6518,9411800002.0
2009-06-24 09:15:00,1.6516,1.653,1.65085,1.653,6438700000.0
2009-06-24 09:30:00,1.653,1.6563,1.65105,1.6553,8259100001.0
2009-06-24 09:45:00,1.6553,1.6561,1.65295,1.6554,7670000009.0
2009-06-24 10:00:00,1.65545,1.65935,1.65465,1.6592,9764900002.0
2009-06-24 10:15:00,1.6592,1.65945,1.65615,1.65745,8449400003.0
2009-06-24 10:30:00,1.6575,1.6581,1.65655,1.65665,5483500009.0
2009-06-24 10:45:00,1.65665,1.657,1.6535,1.6537,5191440001.0
2009-06-24 11:00:00,1.6537,1.65615,1.65325,1.65515,6503299995.0
2009-06-24 11:15:00,1.6552,1.6571,1.6533,1.6561,6352099998.0
2009-06-24 11:30:00,1.6561,1.6601,1.656,1.65945,6320600001.0
2009-06-24 11:45:00,1.6594,1.66015,1.65675,1.65825,6503700002.0
2009-06-24 12:00:00,1.6583,1.65925,1.6552,1.65645,8453100005.0
2009-06-24 12:15:00,1.6565,1.658,1.6559,1.65735,7150300005.0
2009-06-24 12:30:00,1.65735,1.6591,1.6562,1.6591,5009700015.0
2009-06-24 12:45:00,1.65915,1.6592,1.65655,1.65725,6027999997.0
2009-06-24 13:00:00,1.65735,1.6591,1.657,1.65805,4733200005.0
2009-06-24 13:15:00,1.65805,1.65905,1.6535,1.65375,7674459993.0
2009-06-24 13:30:00,1.6537,1.6546,1.651,1.6514,6785489998.0
2009-06-24 13:45:00,1.65135,1.65335,1.65065,1.6513,5856200004.0
2009-06-24 14:00:00,1.6513,1.6544,1.6512,1.652,7288600006.0
2009-06-24 14:15:00,1.652,1.65355,1.65095,1.652,6253800000.0
2009-06-24 14:30:00,1.65205,1.65575,1.65185,1.6543,7465300005.0
2009-06-24 14:45:00,1.65435,1.659,1.6541,1.65885,8358000028.0
2009-06-24 15:00:00,1.65885,1.65935,1.6569,1.6569,7016399998.0
2009-06-24 15:15:00,1.6569,1.657,1.6556,1.6558,5756560004.0
2009-06-24 15:30:00,1.6558,1.6559,1.64985,1.65195,7184199995.0
2009-06-24 15:45:00,1.65195,1.65215,1.64855,1.6495,8021320003.0
2009-06-24 16:00:00,1.6495,1.65195,1.6487,1.651,8376800000.0
2009-06-24 16:15:00,1.6511,1.6542,1.6509,1.651,10067739996.0
2009-06-24 16:30:00,1.651,1.6525,1.65005,1.6515,6811699999.0
2009-06-24 16:45:00,1.6515,1.65275,1.6483,1.64865,10125999995.0
2009-06-24 17:00:00,1.6487,1.65055,1.6482,1.64965,9566500000.0
2009-06-24 17:15:00,1.6496,1.6508,1.64865,1.649,5289550007.0
2009-06-24 17:30:00,1.649,1.6505,1.6485,1.65015,5907560004.0
2009-06-24 17:45:00,1.6501,1.6501,1.64745,1.64825,5462020001.0
2009-06-24 18:00:00,1.64825,1.64855,1.64735,1.6478,3957500000.0
2009-06-24 18:15:00,1.64775,1.6479,1.6438,1.6443,6467930000.0
2009-06-24 18:30:00,1.64435,1.6448,1.6414,1.6423,5320760002.0
2009-06-24 18:45:00,1.6423,1.6447,1.64195,1.6447,3252500002.0
2009-06-24 19:00:00,1.64475,1.64575,1.64425,1.64575,3227700002.0
2009-06-24 19:15:00,1.6458,1.647,1.6458,1.64605,2947000003.0
2009-06-24 19:30:00,1.6457,1.6467,1.64495,1.64665,2023100000.0
2009-06-24 19:45:00,1.64675,1.6471,1.645,1.6459,1799500000.0
2009-06-24 20:00:00,1.64585,1.64765,1.6455,1.64695,1424400000.0
2009-06-24 20:15:00,1.6468,1.64725,1.6386,1.64235,3680739999.0
2009-06-24 20:30:00,1.64235,1.64235,1.63685,1.64185,4136740000.0
2009-06-24 20:45:00,1.64215,1.6429,1.64055,1.64115,2611000000.0
2009-06-24 21:00:00,1.6412,1.64125,1.63765,1.6388,3090090000.0
2009-06-24 21:15:00,1.6388,1.6415,1.63795,1.6407,2056800000.0
2009-06-24 21:30:00,1.6407,1.6414,1.6399,1.64135,2517600000.0
2009-06-24 21:45:00,1.64135,1.64435,1.6412,1.6431,2693900000.0
2009-06-24 22:00:00,1.6431,1.64335,1.6422,1.64295,1388400000.0
2009-06-24 22:15:00,1.64295,1.6431,1.6417,1.64175,1277400001.0
2009-06-24 22:30:00,1.64175,1.6422,1.64055,1.64085,738599999.0
2009-06-24 22:45:00,1.64085,1.64105,1.6399,1.64065,1477300001.0
2009-06-24 23:00:00,1.64055,1.64115,1.64045,1.6405,689600000.0
2009-06-24 23:15:00,1.6406,1.6411,1.63995,1.64095,628500000.0
2009-06-24 23:30:00,1.64085,1.64125,1.64063,1.64115,770400000.0
2009-06-24 23:45:00,1.64115,1.64245,1.64105,1.64125,295690000.0
2009-06-25 00:00:00,1.64125,1.6418,1.64115,1.64175,271300000.0
2009-06-25 00:15:00,1.64175,1.64175,1.64115,1.6412,381400000.0
2009-06-25 00:30:00,1.6412,1.64215,1.6411,1.6421,296400000.0
2009-06-25 00:45:00,1.6421,1.6427,1.64189,1.6427,273200000.0
2009-06-25 01:00:00,1.6427,1.64345,1.6427,1.64305,354800000.0
2009-06-25 01:15:00,1.643,1.6437,1.6429,1.64365,538400000.0
2009-06-25 01:30:00,1.6436,1.6438,1.6432,1.64345,410100000.0
2009-06-25 01:45:00,1.6434,1.6436,1.64305,1.64335,696300000.0
2009-06-25 02:00:00,1.64335,1.64515,1.6431,1.64375,1301600000.0
2009-06-25 02:15:00,1.64375,1.64585,1.64375,1.64555,1407700001.0
2009-06-25 02:30:00,1.6455,1.6462,1.64475,1.64555,1388400000.0
2009-06-25 02:45:00,1.6453,1.6463,1.6447,1.6457,1301660000.0
2009-06-25 03:00:00,1.6457,1.64575,1.64355,1.64385,1303700000.0
2009-06-25 03:15:00,1.6436,1.64465,1.6432,1.6435,1402000003.0
2009-06-25 03:30:00,1.6435,1.6451,1.64335,1.64375,569900000.0
2009-06-25 03:45:00,1.64375,1.6443,1.64295,1.6437,1150100000.0
2009-06-25 04:00:00,1.6437,1.6441,1.64305,1.64375,676000000.0
2009-06-25 04:15:00,1.64365,1.64415,1.6425,1.6426,740200000.0
2009-06-25 04:30:00,1.6426,1.64385,1.64245,1.6437,1581200000.0
2009-06-25 04:45:00,1.6437,1.64565,1.6432,1.645,1258360000.0
2009-06-25 05:00:00,1.64495,1.6455,1.6442,1.64445,1436700000.0
2009-06-25 05:15:00,1.64445,1.6447,1.644,1.64445,1542400000.0
2009-06-25 05:30:00,1.6444,1.64495,1.6441,1.64495,1320700000.0
2009-06-25 05:45:00,1.6449,1.64505,1.64415,1.6445,537200000.0
2009-06-25 06:00:00,1.6445,1.64655,1.64435,1.6461,1352500000.0
2009-06-25 06:15:00,1.64615,1.64675,1.6448,1.64525,1133400000.0
2009-06-25 06:30:00,1.64525,1.6455,1.64495,1.6452,683200000.0
2009-06-25 06:45:00,1.64515,1.6456,1.6446,1.64515,1463600000.0
2009-06-25 07:00:00,1.64515,1.6456,1.64465,1.6454,1618200000.0
2009-06-25 07:15:00,1.6453,1.64575,1.6451,1.64565,1480100000.0
2009-06-25 07:30:00,1.6455,1.64565,1.6436,1.64445,1756359994.0
2009-06-25 07:45:00,1.6444,1.6444,1.64168,1.64375,2440500002.0
2009-06-25 08:00:00,1.64375,1.64465,1.64125,1.6421,2974700000.0
2009-06-25 08:15:00,1.6421,1.6437,1.64115,1.64115,3253800001.0
2009-06-25 08:30:00,1.6412,1.6438,1.64115,1.6432,2564300000.0
2009-06-25 08:45:00,1.64315,1.64325,1.6402,1.6405,4741000000.0
2009-06-25 09:00:00,1.64065,1.6408,1.6343,1.6344,11873299991.0
2009-06-25 09:15:00,1.6344,1.6354,1.6321,1.634,7329880002.0
2009-06-25 09:30:00,1.63405,1.6349,1.6326,1.63475,9379499993.0
2009-06-25 09:45:00,1.6347,1.63545,1.6325,1.63525,11404699991.0
2009-06-25 10:00:00,1.63535,1.63675,1.63445,1.63625,7262600000.0
2009-06-25 10:15:00,1.6362,1.63635,1.6336,1.6337,9343999991.0
2009-06-25 10:30:00,1.6337,1.6357,1.6337,1.63475,8620199998.0
2009-06-25 10:45:00,1.6348,1.6357,1.6303,1.63095,11809179991.0
2009-06-25 11:00:00,1.63095,1.6339,1.63065,1.632,11369899990.0
2009-06-25 11:15:00,1.632,1.6324,1.62955,1.62955,10533599999.0
2009-06-25 11:30:00,1.62955,1.63165,1.6285,1.629,8828500005.0
2009-06-25 11:45:00,1.629,1.6316,1.62885,1.6315,5251000000.0
2009-06-25 12:00:00,1.6314,1.63175,1.62965,1.63015,5288899995.0
2009-06-25 12:15:00,1.63015,1.63095,1.62875,1.6298,6074199998.0
2009-06-25 12:30:00,1.6298,1.6306,1.62785,1.62845,4262000000.0
2009-06-25 12:45:00,1.62835,1.6285,1.62545,1.62595,5628399999.0
2009-06-25 13:00:00,1.6259,1.62705,1.62505,1.62695,3946600003.0
2009-06-25 13:15:00,1.62695,1.62915,1.62645,1.62895,5117000000.0
2009-06-25 13:30:00,1.6289,1.62975,1.62745,1.62825,6514800001.0
2009-06-25 13:45:00,1.62815,1.62835,1.62485,1.62485,4190199999.0
2009-06-25 14:00:00,1.6248,1.62795,1.6245,1.627,4596899998.0
2009-06-25 14:15:00,1.62715,1.6279,1.6261,1.6266,4895500000.0
2009-06-25 14:30:00,1.62655,1.62665,1.6238,1.62455,8524460002.0
2009-06-25 14:45:00,1.62455,1.626,1.6232,1.6245,9089700000.0
2009-06-25 15:00:00,1.6245,1.6257,1.6236,1.62505,9159299994.0
2009-06-25 15:15:00,1.62505,1.62705,1.62445,1.6268,4940500002.0
2009-06-25 15:30:00,1.6268,1.62885,1.6263,1.62835,5000060000.0
2009-06-25 15:45:00,1.62835,1.62875,1.62665,1.62797,6837600004.0
2009-06-25 16:00:00,1.62823,1.6299,1.62796,1.6291,5204900000.0
2009-06-25 16:15:00,1.6291,1.6316,1.62875,1.629,11149600010.0
2009-06-25 16:30:00,1.629,1.6296,1.62745,1.62745,10489299995.0
2009-06-25 16:45:00,1.62745,1.62985,1.62645,1.6292,11663500001.0
2009-06-25 17:00:00,1.6292,1.6302,1.6284,1.6295,10063699999.0
2009-06-25 17:15:00,1.6295,1.63145,1.62865,1.6313,10534500002.0
2009-06-25 17:30:00,1.6313,1.63325,1.63075,1.63185,9379599998.0
2009-06-25 17:45:00,1.63185,1.63335,1.63145,1.6333,9038600000.0
2009-06-25 18:00:00,1.6333,1.63375,1.63205,1.63225,9419900002.0
2009-06-25 18:15:00,1.63225,1.6352,1.6321,1.63475,7810299993.0
2009-06-25 18:30:00,1.6348,1.6359,1.63345,1.6344,5623599996.0
2009-06-25 18:45:00,1.63445,1.6354,1.63391,1.63488,4133720000.0
2009-06-25 19:00:00,1.63479,1.63626,1.63394,1.63608,2968739996.0
2009-06-25 19:15:00,1.63598,1.63888,1.63585,1.63783,3317750000.0
2009-06-25 19:30:00,1.63781,1.63822,1.63671,1.6369,2708900000.0
2009-06-25 19:45:00,1.63678,1.63776,1.63627,1.63694,3617110003.0
2009-06-25 20:00:00,1.63697,1.63718,1.6355,1.63624,2148000000.0
2009-06-25 20:15:00,1.6363,1.63706,1.63565,1.63706,1821999999.0
2009-06-25 20:30:00,1.63724,1.63774,1.63551,1.63622,752400000.0
2009-06-25 20:45:00,1.63621,1.6371,1.6359,1.63662,1002070000.0
2009-06-25 21:00:00,1.6367,1.63822,1.63603,1.63783,471399999.0
2009-06-25 21:15:00,1.638,1.63863,1.63716,1.63802,498610001.0
2009-06-25 21:30:00,1.63827,1.63827,1.63556,1.63602,1002300000.0
2009-06-25 21:45:00,1.63596,1.63744,1.63563,1.63688,1143840001.0
2009-06-25 22:00:00,1.6371,1.63758,1.63627,1.63687,1551480001.0
2009-06-25 22:15:00,1.63675,1.63727,1.63658,1.6369,1485500000.0
2009-06-25 22:30:00,1.63692,1.63693,1.63609,1.6364,1034920000.0
2009-06-25 22:45:00,1.63655,1.63705,1.63625,1.63645,1424240001.0
2009-06-25 23:00:00,1.63646,1.63726,1.6363,1.6364,1220399999.0
2009-06-25 23:15:00,1.63666,1.63716,1.63636,1.63673,2240599999.0
2009-06-25 23:30:00,1.6367,1.63707,1.63651,1.6366,1561300000.0
2009-06-25 23:45:00,1.63682,1.63789,1.63644,1.63754,1141599999.0
2009-06-26 00:00:00,1.63735,1.6378,1.63651,1.63686,1453800000.0
2009-06-26 00:15:00,1.63681,1.63746,1.6363,1.63746,1363000000.0
2009-06-26 00:30:00,1.63756,1.63838,1.63704,1.63818,1021040000.0
2009-06-26 00:45:00,1.63812,1.63821,1.63642,1.6366,1792520000.0
2009-06-26 01:00:00,1.63651,1.63715,1.63627,1.63684,1243659999.0
2009-06-26 01:15:00,1.6369,1.63775,1.6368,1.63768,1180200000.0
2009-06-26 01:30:00,1.63762,1.64073,1.63711,1.64041,890200000.0
2009-06-26 01:45:00,1.64049,1.64157,1.63939,1.64147,1953300001.0
2009-06-26 02:00:00,1.64153,1.64359,1.64112,1.64345,2145699999.0
2009-06-26 02:15:00,1.64338,1.64393,1.6426,1.64313,653900000.0
2009-06-26 02:30:00,1.64313,1.64392,1.64287,1.64333,795800000.0
2009-06-26 02:45:00,1.64325,1.64353,1.64234,1.64263,1015600002.0
2009-06-26 03:00:00,1.64257,1.64324,1.64245,1.643,1268699999.0
2009-06-26 03:15:00,1.6428,1.64425,1.6427,1.64364,784799999.0
2009-06-26 03:30:00,1.64387,1.64419,1.64321,1.64334,638400001.0
2009-06-26 03:45:00,1.64336,1.64395,1.64314,1.64375,583700002.0
2009-06-26 04:00:00,1.64367,1.64418,1.64329,1.6436,468800001.0
2009-06-26 04:15:00,1.64348,1.64389,1.64237,1.64263,593799999.0
2009-06-26 04:30:00,1.64273,1.6434,1.64176,1.64193,738199999.0
2009-06-26 04:45:00,1.64225,1.64269,1.64137,1.6421,677500001.0
2009-06-26 05:00:00,1.64223,1.6426,1.64183,1.64238,783600002.0
2009-06-26 05:15:00,1.64236,1.64347,1.64196,1.64337,993300001.0
2009-06-26 05:30:00,1.64318,1.64352,1.64187,1.64236,1146400001.0
2009-06-26 05:45:00,1.64238,1.64265,1.64178,1.64244,1470000004.0
2009-06-26 06:00:00,1.64232,1.64311,1.64201,1.64255,2721000000.0
2009-06-26 06:15:00,1.64264,1.64307,1.64244,1.64286,2844000001.0
2009-06-26 06:30:00,1.64298,1.643,1.64088,1.64092,2647950002.0
2009-06-26 06:45:00,1.64114,1.64158,1.63978,1.64152,2448200001.0
2009-06-26 07:00:00,1.64152,1.64155,1.63818,1.63841,3005699997.0
2009-06-26 07:15:00,1.63852,1.63901,1.6378,1.63812,2945400002.0
2009-06-26 07:30:00,1.63823,1.63929,1.63688,1.63885,2949000001.0
2009-06-26 07:45:00,1.63865,1.64058,1.63792,1.63979,3068950001.0
2009-06-26 08:00:00,1.63995,1.64318,1.63995,1.64188,2960800007.0
2009-06-26 08:15:00,1.64195,1.64384,1.64165,1.64256,2326499999.0
2009-06-26 08:30:00,1.64286,1.64379,1.64148,1.64179,2941900001.0
2009-06-26 08:45:00,1.64143,1.64151,1.63862,1.64112,4859400000.0
2009-06-26 09:00:00,1.64117,1.64962,1.64066,1.64933,5032100000.0
2009-06-26 09:15:00,1.64937,1.64937,1.64655,1.64697,5570200008.0
2009-06-26 09:30:00,1.64696,1.64872,1.64621,1.64856,5190900006.0
2009-06-26 09:45:00,1.64867,1.64922,1.64698,1.64805,6386249998.0
2009-06-26 10:00:00,1.64775,1.64796,1.645,1.64535,4972999999.0
2009-06-26 10:15:00,1.6453,1.6464,1.64445,1.64565,4722500000.0
2009-06-26 10:30:00,1.64565,1.64625,1.6446,1.64505,4636200000.0
2009-06-26 10:45:00,1.645,1.64775,1.6439,1.64765,4795700000.0
2009-06-26 11:00:00,1.6476,1.64815,1.64655,1.6476,5846399998.0
2009-06-26 11:15:00,1.6476,1.6485,1.6446,1.64575,5384000002.0
2009-06-26 11:30:00,1.64575,1.6497,1.64525,1.6497,6062599996.0
2009-06-26 11:45:00,1.64965,1.6512,1.6491,1.6493,7871500002.0
2009-06-26 12:00:00,1.6493,1.6504,1.64795,1.6492,6545199999.0
2009-06-26 12:15:00,1.6492,1.65065,1.64845,1.6493,4618300000.0
2009-06-26 12:30:00,1.6493,1.64985,1.64835,1.64915,4599700001.0
2009-06-26 12:45:00,1.6492,1.64995,1.6466,1.6469,4626400000.0
2009-06-26 13:00:00,1.6469,1.6489,1.6465,1.6477,4317300001.0
2009-06-26 13:15:00,1.6477,1.64915,1.64725,1.6488,4877500002.0
2009-06-26 13:30:00,1.64875,1.6488,1.6463,1.6474,4941299999.0
2009-06-26 13:45:00,1.6474,1.6482,1.6462,1.6478,4631999999.0
2009-06-26 14:00:00,1.64785,1.65005,1.6478,1.6499,6592399995.0
2009-06-26 14:15:00,1.6499,1.65155,1.6491,1.6513,8882100016.0
2009-06-26 14:30:00,1.65135,1.6535,1.6505,1.65055,6960700002.0
2009-06-26 14:45:00,1.65055,1.65055,1.64815,1.6486,5680800001.0
2009-06-26 15:00:00,1.6486,1.6508,1.64705,1.64795,4976600003.0
2009-06-26 15:15:00,1.64795,1.6518,1.64795,1.6508,5759499998.0
2009-06-26 15:30:00,1.6508,1.6518,1.64995,1.6507,4719960003.0
2009-06-26 15:45:00,1.6507,1.651,1.64765,1.6479,4193539999.0
2009-06-26 16:00:00,1.64785,1.6492,1.646,1.6461,3248060000.0
2009-06-26 16:15:00,1.64615,1.6486,1.64615,1.6486,4274199998.0
2009-06-26 16:30:00,1.64845,1.64975,1.6467,1.64695,6420500002.0
2009-06-26 16:45:00,1.64695,1.6518,1.6467,1.6515,5030300001.0
2009-06-26 17:00:00,1.6515,1.65165,1.6492,1.64975,5976700001.0
2009-06-26 17:15:00,1.6497,1.6507,1.6493,1.6501,5367500001.0
2009-06-26 17:30:00,1.65015,1.6506,1.64865,1.6495,4528099998.0
2009-06-26 17:45:00,1.64955,1.6498,1.64785,1.64955,2743000000.0
2009-06-26 18:00:00,1.64955,1.65195,1.64945,1.6518,4799299992.0
2009-06-26 18:15:00,1.6518,1.6519,1.6508,1.651,2613199999.0
2009-06-26 18:30:00,1.65095,1.652,1.6507,1.6519,2124000000.0
2009-06-26 18:45:00,1.6519,1.65475,1.6519,1.6538,3887959996.0
2009-06-26 19:00:00,1.6538,1.6543,1.65275,1.65415,2236819999.0
2009-06-26 19:15:00,1.65415,1.65605,1.65355,1.65425,3542480000.0
2009-06-26 19:30:00,1.6543,1.65455,1.65235,1.6543,2279960000.0
2009-06-26 19:45:00,1.6543,1.6548,1.65265,1.65295,1974720000.0
2009-06-26 20:00:00,1.65295,1.6537,1.6528,1.65345,1835800000.0
2009-06-26 20:15:00,1.65345,1.65415,1.6532,1.6538,1901859999.0
2009-06-26 20:30:00,1.6538,1.6544,1.65355,1.654,1346500000.0
2009-06-26 20:45:00,1.654,1.65415,1.65195,1.6529,2767160000.0
2009-06-26 21:00:00,1.653,1.653,1.6506,1.65215,2719479999.0
2009-06-26 21:15:00,1.6521,1.65285,1.652,1.6524,853199999.0
2009-06-26 21:30:00,1.65235,1.6526,1.6518,1.65255,1310900000.0
2009-06-26 21:45:00,1.65255,1.65265,1.65165,1.6524,1027800001.0
2009-06-26 22:00:00,1.6524,1.6536,1.65225,1.6532,831200000.0
2009-06-26 22:15:00,1.6531,1.65395,1.6529,1.65365,632200000.0
2009-06-26 22:30:00,1.6539,1.6539,1.6511,1.6511,768000000.0
2009-06-26 22:45:00,1.651,1.65265,1.6507,1.65225,1029999998.0
2009-06-29 00:00:00,1.65011,1.65043,1.64989,1.64992,259200000.0
2009-06-29 00:15:00,1.64971,1.65031,1.64963,1.65025,403200000.0
2009-06-29 00:30:00,1.65027,1.65149,1.65008,1.65122,403200000.0
2009-06-29 00:45:00,1.65116,1.65132,1.65083,1.65104,374400000.0
2009-06-29 01:00:00,1.65103,1.65116,1.6492,1.6494,432000000.0
2009-06-29 01:15:00,1.64934,1.65035,1.64931,1.65015,345600000.0
2009-06-29 01:30:00,1.65057,1.65114,1.65012,1.65114,432000000.0
2009-06-29 01:45:00,1.65116,1.65218,1.65112,1.65143,432000000.0
2009-06-29 02:00:00,1.65105,1.6514,1.649,1.64915,603720000.0
2009-06-29 02:15:00,1.64915,1.6499,1.64765,1.64795,1070020000.0
2009-06-29 02:30:00,1.64795,1.64915,1.64765,1.648,657960000.0
2009-06-29 02:45:00,1.6481,1.64905,1.648,1.64815,680380000.0
2009-06-29 03:00:00,1.64815,1.6484,1.64745,1.64795,854360000.0
2009-06-29 03:15:00,1.64805,1.6483,1.64765,1.64815,326540000.0
2009-06-29 03:30:00,1.6482,1.6483,1.64655,1.647,735680000.0
2009-06-29 03:45:00,1.647,1.6471,1.64625,1.6463,511500000.0
2009-06-29 04:00:00,1.6465,1.6465,1.6452,1.64605,605000000.0
2009-06-29 04:15:00,1.64605,1.6471,1.64605,1.6467,524380000.0
2009-06-29 04:30:00,1.64675,1.64685,1.64515,1.6452,1514040000.0
2009-06-29 04:45:00,1.6452,1.646,1.64515,1.6455,816000000.0
2009-06-29 05:00:00,1.6455,1.64635,1.64535,1.6463,485200000.0
2009-06-29 05:15:00,1.6463,1.6476,1.6462,1.6473,878800000.0
2009-06-29 05:30:00,1.64725,1.648,1.6471,1.6476,1278500000.0
2009-06-29 05:45:00,1.6476,1.6483,1.6473,1.6474,1236580000.0
2009-06-29 06:00:00,1.6474,1.64975,1.64735,1.6488,1594160000.0
2009-06-29 06:15:00,1.6488,1.64885,1.6478,1.64785,946660000.0
2009-06-29 06:30:00,1.64785,1.6486,1.64765,1.64825,443400000.0
2009-06-29 06:45:00,1.6483,1.6484,1.64775,1.64785,576080000.0
2009-06-29 07:00:00,1.64775,1.6482,1.64775,1.6481,548000000.0
2009-06-29 07:15:00,1.648,1.6483,1.64715,1.64765,986280000.0
2009-06-29 07:30:00,1.6478,1.64845,1.64745,1.6482,545240000.0
2009-06-29 07:45:00,1.6482,1.6484,1.64735,1.6478,806000000.0
2009-06-29 08:00:00,1.64795,1.64795,1.64425,1.6444,1953800000.0
2009-06-29 08:15:00,1.6445,1.6457,1.64415,1.6449,2036740000.0
2009-06-29 08:30:00,1.6449,1.64495,1.64275,1.6443,4840139998.0
2009-06-29 08:45:00,1.6443,1.64605,1.6443,1.6454,3131500001.0
2009-06-29 09:00:00,1.6454,1.6476,1.64455,1.6475,2505200000.0
2009-06-29 09:15:00,1.64755,1.6524,1.6474,1.6516,4962700000.0
2009-06-29 09:30:00,1.65155,1.6547,1.65155,1.65325,6341499996.0
2009-06-29 09:45:00,1.65325,1.65395,1.65185,1.652,4009700000.0
2009-06-29 10:00:00,1.65195,1.6531,1.65155,1.6526,3588600001.0
2009-06-29 10:15:00,1.65255,1.65365,1.65075,1.6508,4546800001.0
2009-06-29 10:30:00,1.6508,1.6508,1.6474,1.6474,4321500000.0
2009-06-29 10:45:00,1.6474,1.64975,1.64685,1.6497,3450700001.0
2009-06-29 11:00:00,1.64975,1.6514,1.6495,1.6499,4573700002.0
2009-06-29 11:15:00,1.6499,1.6507,1.64755,1.6476,4261200004.0
2009-06-29 11:30:00,1.6476,1.6521,1.6476,1.65155,4074599994.0
2009-06-29 11:45:00,1.65155,1.6531,1.6509,1.6527,6360599986.0
2009-06-29 12:00:00,1.6527,1.65475,1.65235,1.65475,5945800000.0
2009-06-29 12:15:00,1.6547,1.65475,1.65355,1.6544,3899299999.0
2009-06-29 12:30:00,1.6544,1.65455,1.65175,1.6522,5075499999.0
2009-06-29 12:45:00,1.6522,1.65465,1.65115,1.65435,3983400001.0
2009-06-29 13:00:00,1.6544,1.6548,1.6534,1.6536,6084700000.0
2009-06-29 13:15:00,1.6535,1.6566,1.653,1.65635,5819499995.0
2009-06-29 13:30:00,1.65635,1.6577,1.6562,1.65715,4653100000.0
2009-06-29 13:45:00,1.657,1.6571,1.65605,1.65615,4182080000.0
2009-06-29 14:00:00,1.6562,1.657,1.656,1.6563,4799599992.0
2009-06-29 14:15:00,1.6563,1.65655,1.6553,1.65565,6540199998.0
2009-06-29 14:30:00,1.65565,1.65735,1.6551,1.6568,6417200002.0
2009-06-29 14:45:00,1.65675,1.65685,1.655,1.65545,5587000004.0
2009-06-29 15:00:00,1.65555,1.65555,1.6526,1.65375,6563300000.0
2009-06-29 15:15:00,1.65375,1.6552,1.6534,1.65465,5627000001.0
2009-06-29 15:30:00,1.65465,1.65465,1.6522,1.65315,6590300000.0
2009-06-29 15:45:00,1.65315,1.65315,1.6507,1.6518,6909399998.0
2009-06-29 16:00:00,1.65175,1.65565,1.65165,1.6555,8107099995.0
2009-06-29 16:15:00,1.6555,1.65665,1.65465,1.65645,8019000000.0
2009-06-29 16:30:00,1.65645,1.65685,1.65425,1.65465,8505199999.0
2009-06-29 16:45:00,1.6546,1.6556,1.65305,1.6547,6348599998.0
2009-06-29 17:00:00,1.6547,1.65625,1.6547,1.6551,6394200002.0
2009-06-29 17:15:00,1.6551,1.6552,1.6528,1.6537,7543400001.0
2009-06-29 17:30:00,1.6537,1.6548,1.653,1.6537,6645600005.0
2009-06-29 17:45:00,1.6537,1.6546,1.65255,1.653,4553599998.0
2009-06-29 18:00:00,1.653,1.65475,1.6518,1.65455,3682399999.0
2009-06-29 18:15:00,1.6547,1.6568,1.65465,1.6563,5677899996.0
2009-06-29 18:30:00,1.6563,1.6563,1.65325,1.6533,3353999999.0
2009-06-29 18:45:00,1.65325,1.6546,1.65325,1.6546,3101200003.0
2009-06-29 19:00:00,1.6547,1.65765,1.65445,1.65675,3122800001.0
2009-06-29 19:15:00,1.65665,1.65675,1.65495,1.65545,2356300001.0
2009-06-29 19:30:00,1.65545,1.65695,1.65505,1.65695,2018700000.0
2009-06-29 19:45:00,1.65695,1.6578,1.6561,1.6575,4397100005.0
2009-06-29 20:00:00,1.6575,1.658,1.6559,1.6559,4480499991.0
2009-06-29 20:15:00,1.656,1.6568,1.6559,1.65625,2632500000.0
2009-06-29 20:30:00,1.6562,1.6563,1.6548,1.65595,3047400000.0
2009-06-29 20:45:00,1.65595,1.6574,1.65555,1.6572,4220000000.0
2009-06-29 21:00:00,1.6572,1.6584,1.6571,1.65825,3820199999.0
2009-06-29 21:15:00,1.6583,1.6586,1.65675,1.6568,1913000000.0
2009-06-29 21:30:00,1.6567,1.6569,1.6554,1.6561,2915700001.0
2009-06-29 21:45:00,1.6561,1.6568,1.6559,1.65655,1695900000.0
2009-06-29 22:00:00,1.6566,1.6568,1.6564,1.6564,672500000.0
2009-06-29 22:15:00,1.65645,1.6567,1.6564,1.65655,283000000.0
2009-06-29 22:30:00,1.65645,1.6571,1.65627,1.6571,490900000.0
2009-06-29 22:45:00,1.6571,1.6571,1.6565,1.6565,493300000.0
2009-06-29 23:00:00,1.65645,1.65665,1.6555,1.6555,551200000.0
2009-06-29 23:15:00,1.65565,1.6559,1.65528,1.6558,523200000.0
2009-06-29 23:30:00,1.6557,1.6558,1.6552,1.65555,200200000.0
2009-06-29 23:45:00,1.6555,1.6559,1.6551,1.65545,174300000.0
2009-06-30 00:00:00,1.65545,1.6558,1.65495,1.6552,262200000.0
2009-06-30 00:15:00,1.6552,1.6554,1.65435,1.65465,436490000.0
2009-06-30 00:30:00,1.6547,1.65605,1.65455,1.65605,760400000.0
2009-06-30 00:45:00,1.65605,1.65745,1.6557,1.6574,453200000.0
2009-06-30 01:00:00,1.6574,1.65765,1.65665,1.65715,868000000.0
2009-06-30 01:15:00,1.65715,1.6599,1.6571,1.6586,1793339998.0
2009-06-30 01:30:00,1.6588,1.65935,1.65785,1.6582,907900000.0
2009-06-30 01:45:00,1.6582,1.6585,1.6566,1.6571,881830000.0
2009-06-30 02:00:00,1.6571,1.6611,1.6571,1.66095,1091000000.0
2009-06-30 02:15:00,1.6609,1.661,1.6586,1.65905,1303060000.0
2009-06-30 02:30:00,1.6592,1.66055,1.65875,1.66,738950000.0
2009-06-30 02:45:00,1.66,1.66145,1.6592,1.6609,1476999999.0
2009-06-30 03:00:00,1.66105,1.66285,1.66095,1.6615,2760230000.0
2009-06-30 03:15:00,1.6615,1.6628,1.6608,1.66095,1610400000.0
2009-06-30 03:30:00,1.66095,1.66165,1.66065,1.6614,699290000.0
2009-06-30 03:45:00,1.6615,1.6626,1.66145,1.6618,1081300000.0
2009-06-30 04:00:00,1.6618,1.66185,1.66145,1.66165,519300000.0
2009-06-30 04:15:00,1.66165,1.66185,1.6609,1.66155,915200000.0
2009-06-30 04:30:00,1.66155,1.66435,1.6612,1.6641,1523200000.0
2009-06-30 04:45:00,1.6641,1.6661,1.66395,1.66495,3689760001.0
2009-06-30 05:00:00,1.66495,1.6657,1.66345,1.66385,1165660000.0
2009-06-30 05:15:00,1.664,1.6643,1.663,1.6639,722040000.0
2009-06-30 05:30:00,1.6637,1.66405,1.66255,1.6629,614600000.0
2009-06-30 05:45:00,1.6629,1.66425,1.6629,1.66345,782800000.0
2009-06-30 06:00:00,1.6632,1.66355,1.6628,1.66315,436900000.0
2009-06-30 06:15:00,1.66315,1.66535,1.6623,1.6625,1413490000.0
2009-06-30 06:30:00,1.6625,1.6636,1.6623,1.6628,1410900000.0
2009-06-30 06:45:00,1.6629,1.6635,1.6612,1.66255,1972919998.0
2009-06-30 07:00:00,1.66255,1.663,1.66155,1.6616,1626100000.0
2009-06-30 07:15:00,1.6616,1.6626,1.66155,1.6622,953600000.0
2009-06-30 07:30:00,1.6622,1.6636,1.66215,1.6625,975500000.0
2009-06-30 07:45:00,1.6625,1.6653,1.66195,1.66395,2004700000.0
2009-06-30 08:00:00,1.66375,1.67125,1.66375,1.6704,5031190003.0
2009-06-30 08:15:00,1.6704,1.6744,1.67015,1.67355,6297600000.0
2009-06-30 08:30:00,1.67355,1.6736,1.67155,1.6727,4290800001.0
2009-06-30 08:45:00,1.6725,1.67275,1.67,1.6715,4115800000.0
2009-06-30 09:00:00,1.6716,1.6731,1.67145,1.67275,6937600000.0
2009-06-30 09:15:00,1.67275,1.67275,1.6693,1.6702,7978300001.0
2009-06-30 09:30:00,1.6702,1.6709,1.6676,1.6686,5449179997.0
2009-06-30 09:45:00,1.66865,1.66975,1.66785,1.6683,6109380003.0
2009-06-30 10:00:00,1.6683,1.6695,1.66675,1.66685,8833100003.0
2009-06-30 10:15:00,1.66685,1.668,1.66385,1.66425,6772800000.0
2009-06-30 10:30:00,1.66425,1.66425,1.6601,1.66165,9016240000.0
2009-06-30 10:45:00,1.66155,1.66395,1.6607,1.66335,5628990000.0
2009-06-30 11:00:00,1.6634,1.665,1.6626,1.66265,5787200003.0
2009-06-30 11:15:00,1.6628,1.6628,1.65925,1.66075,7318500000.0
2009-06-30 11:30:00,1.66075,1.66265,1.6602,1.66175,6346639996.0
2009-06-30 11:45:00,1.6617,1.6618,1.65975,1.6599,6977999994.0
2009-06-30 12:00:00,1.66005,1.6609,1.65945,1.65955,6037730004.0
2009-06-30 12:15:00,1.6596,1.6601,1.6573,1.66,7791500001.0
2009-06-30 12:30:00,1.6599,1.6609,1.659,1.6608,5863500004.0
2009-06-30 12:45:00,1.6608,1.6608,1.65575,1.65585,6071500001.0
2009-06-30 13:00:00,1.65595,1.6592,1.65585,1.6576,4553200003.0
2009-06-30 13:15:00,1.6576,1.6603,1.6573,1.6594,5453900004.0
2009-06-30 13:30:00,1.65945,1.66005,1.658,1.66005,4943299999.0
2009-06-30 13:45:00,1.66005,1.66185,1.6598,1.6607,6365700002.0
2009-06-30 14:00:00,1.6607,1.66095,1.6583,1.65855,6861699997.0
2009-06-30 14:15:00,1.6587,1.65955,1.65735,1.65805,5706400000.0
2009-06-30 14:30:00,1.6581,1.6609,1.6576,1.6579,7889300001.0
2009-06-30 14:45:00,1.6579,1.6586,1.65495,1.655,7839700009.0
2009-06-30 15:00:00,1.655,1.65565,1.65135,1.65275,9873300006.0
2009-06-30 15:15:00,1.6529,1.6534,1.6515,1.6531,8693700002.0
2009-06-30 15:30:00,1.6531,1.65335,1.65135,1.65265,9817099996.0
2009-06-30 15:45:00,1.6527,1.6538,1.6521,1.6538,9098000004.0
2009-06-30 16:00:00,1.654,1.654,1.6455,1.6456,10422799983.0
2009-06-30 16:15:00,1.6456,1.64725,1.64245,1.6469,12690299992.0
2009-06-30 16:30:00,1.64685,1.6469,1.64215,1.64325,9070900003.0
2009-06-30 16:45:00,1.64325,1.647,1.6422,1.64685,8963700011.0
2009-06-30 17:00:00,1.64685,1.6482,1.6436,1.64365,9894400004.0
2009-06-30 17:15:00,1.64355,1.6463,1.64325,1.64545,7980300004.0
2009-06-30 17:30:00,1.6457,1.6482,1.644,1.64775,7465900005.0
2009-06-30 17:45:00,1.6477,1.64775,1.6448,1.6449,4596599998.0
2009-06-30 18:00:00,1.6449,1.6454,1.6437,1.6453,4529100000.0
2009-06-30 18:15:00,1.6453,1.647,1.64525,1.6468,5305800009.0
2009-06-30 18:30:00,1.6468,1.64785,1.6454,1.64645,4460499999.0
2009-06-30 18:45:00,1.64645,1.64705,1.6453,1.64625,2921999999.0
2009-06-30 19:00:00,1.64635,1.6467,1.6454,1.64595,2922400002.0
2009-06-30 19:15:00,1.6459,1.6462,1.64515,1.64525,3035899999.0
2009-06-30 19:30:00,1.6453,1.6454,1.6443,1.6452,3010300000.0
2009-06-30 19:45:00,1.6452,1.6454,1.64415,1.6445,3033500004.0
2009-06-30 20:00:00,1.6445,1.64545,1.6437,1.6449,4926499998.0
2009-06-30 20:15:00,1.6449,1.6454,1.6445,1.645,2568599999.0
2009-06-30 20:30:00,1.645,1.64615,1.64445,1.6454,4532399994.0
2009-06-30 20:45:00,1.6454,1.6467,1.6449,1.6463,4540899998.0
2009-06-30 21:00:00,1.6463,1.64695,1.64575,1.6461,4138899994.0
2009-06-30 21:15:00,1.6461,1.6462,1.64555,1.64575,4340200000.0
2009-06-30 21:30:00,1.6458,1.6468,1.6458,1.6468,3685199991.0
2009-06-30 21:45:00,1.6468,1.64705,1.64515,1.6452,1681100000.0
2009-06-30 22:00:00,1.6452,1.6456,1.64465,1.6452,1702999997.0
2009-06-30 22:15:00,1.6452,1.64595,1.6435,1.64455,1662300000.0
2009-06-30 22:30:00,1.64455,1.64545,1.64425,1.64515,1383900014.0
2009-06-30 22:45:00,1.64515,1.64605,1.64515,1.64565,720700000.0
2009-06-30 23:00:00,1.64585,1.64755,1.64555,1.6459,303600000.0
2009-06-30 23:15:00,1.6459,1.6471,1.6459,1.6471,549400000.0
2009-06-30 23:30:00,1.64715,1.64715,1.646,1.64615,348300000.0
2009-06-30 23:45:00,1.6462,1.6466,1.64615,1.64635,94000000.0
2009-07-01 00:00:00,1.64615,1.6466,1.64595,1.64605,688200000.0
2009-07-01 00:15:00,1.64605,1.64615,1.6455,1.64565,260000000.0
2009-07-01 00:30:00,1.6457,1.64625,1.64552,1.64615,455200000.0
2009-07-01 00:45:00,1.64615,1.6466,1.64592,1.6464,999400000.0
2009-07-01 01:00:00,1.6466,1.6469,1.646,1.64605,590500000.0
2009-07-01 01:15:00,1.6461,1.64805,1.64575,1.6478,730260000.0
2009-07-01 01:30:00,1.6479,1.6488,1.6473,1.6475,837900000.0
2009-07-01 01:45:00,1.6475,1.64785,1.64635,1.6476,959600000.0
2009-07-01 02:00:00,1.64745,1.64835,1.6461,1.647,1732200000.0
2009-07-01 02:15:00,1.647,1.6478,1.64625,1.64765,1200700000.0
2009-07-01 02:30:00,1.64765,1.6482,1.6468,1.64715,1455300000.0
2009-07-01 02:45:00,1.6471,1.64735,1.6413,1.6432,2344900002.0
2009-07-01 03:00:00,1.64325,1.64335,1.6414,1.6417,3068920000.0
2009-07-01 03:15:00,1.6417,1.6433,1.6417,1.6427,1507720003.0
2009-07-01 03:30:00,1.64275,1.64345,1.6413,1.6428,1351350000.0
2009-07-01 03:45:00,1.6428,1.64325,1.64215,1.6429,746700000.0
2009-07-01 04:00:00,1.64285,1.64365,1.6428,1.64365,977499999.0
2009-07-01 04:15:00,1.64365,1.6438,1.64245,1.6433,1886690000.0
2009-07-01 04:30:00,1.6434,1.64345,1.6427,1.643,1164300000.0
2009-07-01 04:45:00,1.64305,1.64445,1.6428,1.6442,1111799999.0
2009-07-01 05:00:00,1.6442,1.64445,1.6432,1.64345,1326480000.0
2009-07-01 05:15:00,1.6435,1.6439,1.64335,1.64365,769400000.0
2009-07-01 05:30:00,1.64375,1.6461,1.64375,1.6457,1624020000.0
2009-07-01 05:45:00,1.64575,1.6462,1.64495,1.64505,893400000.0
2009-07-01 06:00:00,1.64505,1.64625,1.645,1.646,504200000.0
2009-07-01 06:15:00,1.646,1.646,1.6446,1.64495,593400000.0
2009-07-01 06:30:00,1.64495,1.64495,1.6438,1.6442,912900000.0
2009-07-01 06:45:00,1.6444,1.6445,1.6429,1.64325,856000000.0
2009-07-01 07:00:00,1.64325,1.6433,1.6425,1.6428,763900000.0
2009-07-01 07:15:00,1.6428,1.6428,1.6385,1.63885,3393490002.0
2009-07-01 07:30:00,1.63885,1.6409,1.6386,1.64035,3017610001.0
2009-07-01 07:45:00,1.64035,1.6407,1.63835,1.6394,3169499999.0
2009-07-01 08:00:00,1.6395,1.6427,1.63935,1.6413,3609909998.0
2009-07-01 08:15:00,1.6412,1.64255,1.63995,1.6415,3490200000.0
2009-07-01 08:30:00,1.6415,1.6427,1.64125,1.6425,2845999997.0
2009-07-01 08:45:00,1.6425,1.64405,1.6405,1.64315,4976099994.0
2009-07-01 09:00:00,1.64315,1.64455,1.64135,1.64245,6079910003.0
2009-07-01 09:15:00,1.6425,1.6454,1.6424,1.645,5142700000.0
2009-07-01 09:30:00,1.6449,1.6474,1.64465,1.6465,7680199994.0
2009-07-01 09:45:00,1.64645,1.6473,1.644,1.6448,5029999996.0
2009-07-01 10:00:00,1.64485,1.6451,1.6437,1.6447,4743929997.0
2009-07-01 10:15:00,1.6447,1.6448,1.6405,1.6413,7146479998.0
2009-07-01 10:30:00,1.6414,1.64255,1.6407,1.64245,5150100001.0
2009-07-01 10:45:00,1.64245,1.6441,1.6424,1.6438,4312300004.0
2009-07-01 11:00:00,1.64385,1.6443,1.6426,1.6427,5737099998.0
2009-07-01 11:15:00,1.64275,1.64405,1.642,1.64205,4629000011.0
2009-07-01 11:30:00,1.6421,1.64395,1.64135,1.6434,5230199984.0
2009-07-01 11:45:00,1.6434,1.64355,1.6423,1.64265,6243700008.0
2009-07-01 12:00:00,1.64265,1.64405,1.64215,1.64305,3442000003.0
2009-07-01 12:15:00,1.64305,1.64465,1.64305,1.64445,5104500002.0
2009-07-01 12:30:00,1.64445,1.6453,1.64405,1.6446,5849800000.0
2009-07-01 12:45:00,1.6446,1.6449,1.64365,1.64365,3065699999.0
2009-07-01 13:00:00,1.64355,1.64425,1.64195,1.64295,7867500005.0
2009-07-01 13:15:00,1.64295,1.6439,1.64205,1.64335,5654730011.0
2009-07-01 13:30:00,1.6432,1.6448,1.6429,1.6445,4572999999.0
2009-07-01 13:45:00,1.64445,1.6447,1.64355,1.64455,5358280000.0
2009-07-01 14:00:00,1.64455,1.6467,1.64445,1.64635,8355000001.0
2009-07-01 14:15:00,1.64635,1.6484,1.6439,1.6482,9077399987.0
2009-07-01 14:30:00,1.6482,1.6495,1.64725,1.6482,9026400009.0
2009-07-01 14:45:00,1.64835,1.6488,1.64625,1.64865,7474700000.0
2009-07-01 15:00:00,1.6488,1.649,1.64765,1.64885,7647499996.0
2009-07-01 15:15:00,1.64885,1.65405,1.64885,1.65265,11255299989.0
2009-07-01 15:30:00,1.6526,1.6536,1.65075,1.65165,8855439999.0
2009-07-01 15:45:00,1.6517,1.6536,1.65155,1.6527,6621230002.0
2009-07-01 16:00:00,1.65265,1.6535,1.6512,1.6512,7051000001.0
2009-07-01 16:15:00,1.6512,1.65445,1.6512,1.65395,7410699997.0
2009-07-01 16:30:00,1.6541,1.6541,1.65215,1.6525,6393199999.0
2009-07-01 16:45:00,1.6525,1.6525,1.64755,1.64785,7268549998.0
2009-07-01 17:00:00,1.6479,1.6508,1.64785,1.65075,7913700004.0
2009-07-01 17:15:00,1.65075,1.6508,1.64835,1.64885,7525930001.0
2009-07-01 17:30:00,1.64885,1.6501,1.6486,1.64895,6444099998.0
2009-07-01 17:45:00,1.64895,1.6524,1.64805,1.6524,4848130002.0
2009-07-01 18:00:00,1.6527,1.6535,1.64845,1.64865,7419500006.0
2009-07-01 18:15:00,1.6487,1.65135,1.6484,1.65075,5126900000.0
2009-07-01 18:30:00,1.65085,1.65095,1.6498,1.6507,3834000005.0
2009-07-01 18:45:00,1.65075,1.6516,1.64965,1.6502,2990600001.0
2009-07-01 19:00:00,1.6502,1.65215,1.65005,1.65185,2492900000.0
2009-07-01 19:15:00,1.65185,1.6523,1.6504,1.65115,1949600000.0
2009-07-01 19:30:00,1.65115,1.6513,1.6504,1.6505,2578600000.0
2009-07-01 19:45:00,1.6505,1.651,1.65,1.65095,3411800011.0
2009-07-01 20:00:00,1.65095,1.65095,1.64925,1.6496,3056300005.0
2009-07-01 20:15:00,1.6496,1.65065,1.6494,1.65015,3423000001.0
2009-07-01 20:30:00,1.6502,1.6502,1.64845,1.64845,3625500001.0
2009-07-01 20:45:00,1.64845,1.6487,1.64695,1.6474,3807749999.0
2009-07-01 21:00:00,1.6474,1.64805,1.64635,1.64675,4376800002.0
2009-07-01 21:15:00,1.64675,1.64795,1.64675,1.647,3994999999.0
2009-07-01 21:30:00,1.647,1.648,1.6469,1.6478,3613400000.0
2009-07-01 21:45:00,1.6478,1.6478,1.64675,1.64675,2767899997.0
2009-07-01 22:00:00,1.64675,1.64785,1.6467,1.6476,977400000.0
2009-07-01 22:15:00,1.6478,1.64785,1.6472,1.64775,811700001.0
2009-07-01 22:30:00,1.64775,1.6485,1.6476,1.64815,785100000.0
2009-07-01 22:45:00,1.6482,1.64845,1.64745,1.6478,729400000.0
2009-07-01 23:00:00,1.64775,1.64795,1.64745,1.64795,202600000.0
2009-07-01 23:15:00,1.64785,1.6481,1.6475,1.64766,194200000.0
2009-07-01 23:30:00,1.64775,1.6478,1.646,1.6475,490100000.0
2009-07-01 23:45:00,1.64735,1.64865,1.64735,1.64835,137200000.0
2009-07-02 00:00:00,1.64835,1.64865,1.648,1.648,250400000.0
2009-07-02 00:15:00,1.648,1.64825,1.647,1.64715,461200000.0
2009-07-02 00:30:00,1.64715,1.64795,1.64685,1.6472,448900000.0
2009-07-02 00:45:00,1.6472,1.64765,1.647,1.64745,323000000.0
2009-07-02 01:00:00,1.64745,1.64755,1.64715,1.6474,455599999.0
2009-07-02 01:15:00,1.6474,1.64835,1.64735,1.6483,776600000.0
2009-07-02 01:30:00,1.6485,1.6485,1.647,1.6481,413320000.0
2009-07-02 01:45:00,1.6481,1.6495,1.64805,1.6495,347500000.0
2009-07-02 02:00:00,1.64945,1.64995,1.6491,1.64975,712400000.0
2009-07-02 02:15:00,1.64975,1.6499,1.64805,1.649,2148399996.0
2009-07-02 02:30:00,1.649,1.649,1.648,1.64805,530400000.0
2009-07-02 02:45:00,1.64805,1.64805,1.64695,1.64725,1451200001.0
2009-07-02 03:00:00,1.64725,1.64805,1.64615,1.64755,978600000.0
2009-07-02 03:15:00,1.64755,1.6487,1.6475,1.64835,1300199999.0
2009-07-02 03:30:00,1.64835,1.64835,1.64745,1.64795,690799999.0
2009-07-02 03:45:00,1.6479,1.64955,1.64775,1.64875,541200000.0
2009-07-02 04:00:00,1.64875,1.6495,1.64845,1.6492,650400000.0
2009-07-02 04:15:00,1.6492,1.6492,1.6454,1.64695,798360000.0
2009-07-02 04:30:00,1.6469,1.64705,1.64565,1.6458,972140000.0
2009-07-02 04:45:00,1.64575,1.6465,1.64575,1.6462,436600000.0
2009-07-02 05:00:00,1.6463,1.64715,1.64585,1.64585,684200000.0
2009-07-02 05:15:00,1.64575,1.64655,1.6452,1.64575,1097400000.0
2009-07-02 05:30:00,1.64565,1.6465,1.64545,1.64565,827800000.0
2009-07-02 05:45:00,1.64565,1.6465,1.6455,1.64635,782500000.0
2009-07-02 06:00:00,1.6464,1.64685,1.64515,1.64525,1030939997.0
2009-07-02 06:15:00,1.64535,1.64545,1.64515,1.64545,569900000.0
2009-07-02 06:30:00,1.64545,1.64625,1.6454,1.64555,573400000.0
2009-07-02 06:45:00,1.64555,1.6457,1.64535,1.6455,984200000.0
2009-07-02 07:00:00,1.6456,1.6463,1.64555,1.6461,1473700000.0
2009-07-02 07:15:00,1.64595,1.64635,1.6459,1.6461,268600000.0
2009-07-02 07:30:00,1.6461,1.647,1.64525,1.64605,1355100000.0
2009-07-02 07:45:00,1.64605,1.64655,1.64325,1.6434,1756000000.0
2009-07-02 08:00:00,1.64315,1.64405,1.64115,1.64305,3390419999.0
2009-07-02 08:15:00,1.6431,1.64485,1.64075,1.6442,4015500000.0
2009-07-02 08:30:00,1.6442,1.6458,1.64255,1.6429,3486800000.0
2009-07-02 08:45:00,1.6429,1.6435,1.64085,1.64255,5253100005.0
2009-07-02 09:00:00,1.64255,1.64285,1.6389,1.63945,5579980013.0
2009-07-02 09:15:00,1.6393,1.6412,1.6376,1.6408,5682799995.0
2009-07-02 09:30:00,1.64065,1.64075,1.63435,1.6348,8290800002.0
2009-07-02 09:45:00,1.63485,1.6362,1.633,1.6337,7839400003.0
2009-07-02 10:00:00,1.6337,1.6359,1.6331,1.63485,7525199991.0
2009-07-02 10:15:00,1.63485,1.63505,1.6328,1.6347,3981200002.0
2009-07-02 10:30:00,1.63475,1.6362,1.63375,1.6356,5517999998.0
2009-07-02 10:45:00,1.6356,1.6364,1.63425,1.63535,6187299998.0
2009-07-02 11:00:00,1.63535,1.6356,1.634,1.6351,5732299998.0
2009-07-02 11:15:00,1.6351,1.6377,1.6351,1.63695,5280720002.0
2009-07-02 11:30:00,1.63695,1.638,1.63555,1.63665,5836570003.0
2009-07-02 11:45:00,1.63665,1.63875,1.63635,1.63765,7140449990.0
2009-07-02 12:00:00,1.6377,1.63805,1.63615,1.6375,5944699999.0
2009-07-02 12:15:00,1.6375,1.6375,1.635,1.6363,8852900006.0
2009-07-02 12:30:00,1.63625,1.63685,1.6353,1.63635,6358899999.0
2009-07-02 12:45:00,1.6364,1.63715,1.6359,1.63675,7819100015.0
2009-07-02 13:00:00,1.6369,1.6402,1.6367,1.63905,7498800000.0
2009-07-02 13:15:00,1.63905,1.6399,1.6386,1.63895,6743599995.0
2009-07-02 13:30:00,1.639,1.64045,1.6377,1.6396,6045900006.0
2009-07-02 13:45:00,1.6396,1.6413,1.63945,1.6401,7760199995.0
2009-07-02 14:00:00,1.6401,1.64085,1.63845,1.6388,6448399994.0
2009-07-02 14:15:00,1.6388,1.6429,1.6376,1.6422,5600600007.0
2009-07-02 14:30:00,1.64205,1.6423,1.63525,1.63665,4819000001.0
2009-07-02 14:45:00,1.63665,1.63945,1.6346,1.6392,7241499996.0
2009-07-02 15:00:00,1.63915,1.6414,1.63605,1.6378,6889000001.0
2009-07-02 15:15:00,1.63775,1.63805,1.63585,1.63645,6449600000.0
2009-07-02 15:30:00,1.6365,1.6365,1.63395,1.6349,7729000004.0
2009-07-02 15:45:00,1.6349,1.63575,1.63335,1.63485,5691499999.0
2009-07-02 16:00:00,1.63485,1.6357,1.63235,1.6332,6427840000.0
2009-07-02 16:15:00,1.6333,1.6348,1.63295,1.63385,6425760006.0
2009-07-02 16:30:00,1.63385,1.63625,1.6331,1.6358,7365400004.0
2009-07-02 16:45:00,1.6358,1.63755,1.6344,1.63675,7725199999.0
2009-07-02 17:00:00,1.6367,1.63765,1.636,1.6372,6439699993.0
2009-07-02 17:15:00,1.6372,1.6391,1.63665,1.6371,5696489998.0
2009-07-02 17:30:00,1.6371,1.63885,1.6359,1.6377,9964299988.0
2009-07-02 17:45:00,1.63765,1.64045,1.63725,1.6395,10765720015.0
2009-07-02 18:00:00,1.6395,1.64,1.6379,1.6398,5428800002.0
2009-07-02 18:15:00,1.6399,1.6402,1.6389,1.6391,3372199992.0
2009-07-02 18:30:00,1.639,1.64,1.6384,1.64,4722799998.0
2009-07-02 18:45:00,1.6399,1.6405,1.63905,1.64,2940700004.0
2009-07-02 19:00:00,1.64,1.6417,1.64,1.6417,2540100001.0
2009-07-02 19:15:00,1.6417,1.6425,1.64115,1.6415,3577400002.0
2009-07-02 19:30:00,1.6415,1.642,1.63995,1.6401,3454549997.0
2009-07-02 19:45:00,1.6401,1.64065,1.63925,1.64015,4265400001.0
2009-07-02 20:00:00,1.64005,1.64085,1.6398,1.6403,2262800002.0
2009-07-02 20:15:00,1.6403,1.6412,1.64005,1.641,1843300000.0
2009-07-02 20:30:00,1.6409,1.6419,1.6404,1.6413,2411600002.0
2009-07-02 20:45:00,1.6413,1.6422,1.64095,1.64205,2866900000.0
2009-07-02 21:00:00,1.6421,1.6422,1.6413,1.64155,2275000000.0
2009-07-02 21:15:00,1.6415,1.6416,1.6398,1.6402,1972000000.0
2009-07-02 21:30:00,1.6402,1.6402,1.63935,1.6399,1782900000.0
2009-07-02 21:45:00,1.6399,1.64075,1.6395,1.6395,1764300001.0
2009-07-02 22:00:00,1.6395,1.64035,1.6395,1.64,713900000.0
2009-07-02 22:15:00,1.64,1.6402,1.6393,1.6393,895199997.0
2009-07-02 22:30:00,1.6392,1.63945,1.6386,1.63865,679800000.0
2009-07-02 22:45:00,1.63865,1.6396,1.6386,1.6392,923600002.0
2009-07-02 23:00:00,1.63915,1.6394,1.63836,1.6386,827600000.0
2009-07-02 23:15:00,1.63855,1.6387,1.6352,1.6357,1024500000.0
2009-07-02 23:30:00,1.63575,1.63575,1.63255,1.63475,1063000000.0
2009-07-02 23:45:00,1.63475,1.63545,1.63265,1.6336,717900000.0
2009-07-03 00:00:00,1.63365,1.63685,1.6336,1.6351,604500000.0
2009-07-03 00:15:00,1.63485,1.6351,1.63405,1.6345,229300000.0
2009-07-03 00:30:00,1.63455,1.63505,1.6331,1.63375,446089999.0
2009-07-03 00:45:00,1.6337,1.63475,1.6333,1.6342,326200000.0
2009-07-03 01:00:00,1.6342,1.6347,1.6325,1.633,733600000.0
2009-07-03 01:15:00,1.633,1.6336,1.63285,1.6333,625800000.0
2009-07-03 01:30:00,1.6333,1.6336,1.63275,1.63325,585100000.0
2009-07-03 01:45:00,1.63325,1.6351,1.6332,1.63475,775800000.0
2009-07-03 02:00:00,1.63475,1.6353,1.6345,1.63505,646500000.0
2009-07-03 02:15:00,1.6351,1.63513,1.63435,1.63497,569700000.0
2009-07-03 02:30:00,1.63505,1.6376,1.63505,1.63715,1348600000.0
2009-07-03 02:45:00,1.63715,1.63865,1.6371,1.63755,1138100000.0
2009-07-03 03:00:00,1.63755,1.63755,1.6363,1.6364,765800000.0
2009-07-03 03:15:00,1.63635,1.63635,1.63495,1.6354,618000000.0
2009-07-03 03:30:00,1.63535,1.6371,1.63505,1.63695,1029100000.0
2009-07-03 03:45:00,1.637,1.63865,1.6365,1.6385,1403700000.0
2009-07-03 04:00:00,1.6385,1.63865,1.63765,1.6378,852500000.0
2009-07-03 04:15:00,1.6378,1.6384,1.63725,1.6377,1042199999.0
2009-07-03 04:30:00,1.6375,1.638,1.63715,1.6377,343600000.0
2009-07-03 04:45:00,1.6377,1.6384,1.6376,1.6381,264200000.0
2009-07-03 05:00:00,1.6381,1.63815,1.63795,1.63805,208000000.0
2009-07-03 05:15:00,1.6381,1.6381,1.63715,1.63735,764300000.0
2009-07-03 05:30:00,1.63745,1.6377,1.63645,1.63675,832500000.0
2009-07-03 05:45:00,1.63675,1.63715,1.63665,1.6371,644400000.0
2009-07-03 06:00:00,1.63715,1.63805,1.637,1.63805,1578199999.0
2009-07-03 06:15:00,1.63795,1.63805,1.63715,1.6378,892400000.0
2009-07-03 06:30:00,1.63775,1.63945,1.63775,1.63865,1326200000.0
2009-07-03 06:45:00,1.63865,1.63865,1.63775,1.6381,757200000.0
2009-07-03 07:00:00,1.6381,1.6381,1.6375,1.63795,469200000.0
2009-07-03 07:15:00,1.6379,1.63815,1.63765,1.6381,473400000.0
2009-07-03 07:30:00,1.63815,1.63985,1.6381,1.63965,1392799999.0
2009-07-03 07:45:00,1.6396,1.6396,1.6386,1.6393,1104899998.0
2009-07-03 08:00:00,1.6393,1.64245,1.6385,1.6413,3237250000.0
2009-07-03 08:15:00,1.6413,1.6429,1.6406,1.6424,2077800000.0
2009-07-03 08:30:00,1.6424,1.6425,1.6407,1.64155,4197500007.0
2009-07-03 08:45:00,1.6416,1.6427,1.6416,1.64175,4987900000.0
2009-07-03 09:00:00,1.64165,1.64175,1.6394,1.6397,3822700001.0
2009-07-03 09:15:00,1.6397,1.64115,1.6394,1.6406,3644600001.0
2009-07-03 09:30:00,1.6406,1.6411,1.6372,1.6373,5825700003.0
2009-07-03 09:45:00,1.6373,1.63765,1.6349,1.63595,5292799997.0
2009-07-03 10:00:00,1.63595,1.6365,1.63425,1.6356,6861299999.0
2009-07-03 10:15:00,1.63565,1.6364,1.6339,1.6343,5075699998.0
2009-07-03 10:30:00,1.6343,1.6367,1.63415,1.63645,5123099998.0
2009-07-03 10:45:00,1.63645,1.63655,1.635,1.63565,3593700004.0
2009-07-03 11:00:00,1.6357,1.63685,1.63525,1.6362,3024400002.0
2009-07-03 11:15:00,1.63615,1.6364,1.6356,1.6357,3478400001.0
2009-07-03 11:30:00,1.63575,1.63675,1.63495,1.63495,4418800006.0
2009-07-03 11:45:00,1.63495,1.6351,1.63365,1.6343,4316299998.0
2009-07-03 12:00:00,1.6342,1.63435,1.63235,1.63245,5127999999.0
2009-07-03 12:15:00,1.6324,1.6335,1.63235,1.63285,5110199998.0
2009-07-03 12:30:00,1.63285,1.6331,1.6302,1.6312,6333299986.0
2009-07-03 12:45:00,1.6311,1.6322,1.6306,1.6312,5212959996.0
2009-07-03 13:00:00,1.6311,1.63155,1.63025,1.6304,5342700001.0
2009-07-03 13:15:00,1.63045,1.63305,1.63045,1.6318,5662000009.0
2009-07-03 13:30:00,1.63175,1.6354,1.6317,1.6347,5004700005.0
2009-07-03 13:45:00,1.6347,1.6348,1.63385,1.63405,3693100007.0
2009-07-03 14:00:00,1.63405,1.6362,1.63405,1.63615,2980900003.0
2009-07-03 14:15:00,1.6362,1.63635,1.63475,1.63525,4071799999.0
2009-07-03 14:30:00,1.6352,1.6354,1.634,1.63455,4009500006.0
2009-07-03 14:45:00,1.6345,1.63455,1.63345,1.6344,2901300010.0
2009-07-03 15:00:00,1.6344,1.6344,1.6337,1.6337,1123100000.0
2009-07-03 15:15:00,1.6337,1.63515,1.6325,1.63285,3441069994.0
2009-07-03 15:30:00,1.63275,1.63415,1.6326,1.6337,2361099999.0
2009-07-03 15:45:00,1.6337,1.634,1.63255,1.63275,2420100001.0
2009-07-03 16:00:00,1.63275,1.63465,1.6327,1.63405,4398300009.0
2009-07-03 16:15:00,1.634,1.6352,1.6336,1.63435,3598600003.0
2009-07-03 16:30:00,1.63435,1.6345,1.63375,1.6341,2291900005.0
2009-07-03 16:45:00,1.6341,1.63555,1.63285,1.6338,2762500001.0
2009-07-03 17:00:00,1.6341,1.6353,1.6335,1.6339,2183099999.0
2009-07-03 17:15:00,1.6339,1.63405,1.63285,1.63375,3387800015.0
2009-07-03 17:30:00,1.6338,1.6342,1.63105,1.63405,4177780002.0
2009-07-03 17:45:00,1.63395,1.6341,1.6313,1.63325,1738999999.0
2009-07-03 18:00:00,1.6332,1.6342,1.63235,1.6336,1178300001.0
2009-07-03 18:15:00,1.63355,1.6339,1.6328,1.6331,1295400000.0
2009-07-03 18:30:00,1.63305,1.63335,1.63224,1.6329,2237800002.0
2009-07-03 18:45:00,1.633,1.633,1.63225,1.63245,598500001.0
2009-07-03 19:00:00,1.63245,1.63266,1.6322,1.6326,1581800000.0
2009-07-03 19:15:00,1.6322,1.63275,1.63215,1.6326,852700000.0
2009-07-03 19:30:00,1.6326,1.63302,1.6323,1.63253,3744300003.0
2009-07-03 19:45:00,1.63253,1.6332,1.6323,1.63285,2319380005.0
2009-07-03 20:00:00,1.63305,1.63321,1.6324,1.6327,636600000.0
2009-07-03 20:15:00,1.63257,1.6332,1.6325,1.63295,401600000.0
2009-07-03 20:30:00,1.633,1.6334,1.63294,1.63335,472200000.0
2009-07-03 20:45:00,1.63335,1.63345,1.63299,1.63315,454400001.0
2009-07-03 21:00:00,1.6331,1.63347,1.63292,1.63325,1018699998.0
2009-07-03 21:15:00,1.63325,1.63345,1.63307,1.63325,516800000.0
2009-07-03 21:30:00,1.63315,1.63335,1.63295,1.63315,631799999.0
2009-07-03 21:45:00,1.63315,1.6336,1.63225,1.6323,433200000.0
2009-07-03 22:00:00,1.63235,1.63248,1.632,1.632,602400000.0
2009-07-03 22:15:00,1.632,1.6324,1.63173,1.63205,415400000.0
2009-07-03 22:30:00,1.63205,1.6325,1.6318,1.6323,371400000.0
2009-07-03 22:45:00,1.6321,1.63357,1.6319,1.633,471000000.0
2009-07-06 02:00:00,1.6305,1.6305,1.62915,1.6298,1444500001.0
2009-07-06 02:15:00,1.6298,1.63015,1.6293,1.62975,438400000.0
2009-07-06 02:30:00,1.62975,1.6303,1.62915,1.6303,1507100003.0
2009-07-06 02:45:00,1.6303,1.6311,1.63015,1.6306,989000000.0
2009-07-06 03:00:00,1.63055,1.63065,1.6296,1.62985,1040700000.0
2009-07-06 03:15:00,1.62985,1.63005,1.6295,1.6299,1000900000.0
2009-07-06 03:30:00,1.6299,1.6302,1.6285,1.63015,1449000000.0
2009-07-06 03:45:00,1.63015,1.63015,1.62805,1.62875,2637600000.0
2009-07-06 04:00:00,1.62865,1.6292,1.62855,1.62875,1353500000.0
2009-07-06 04:15:00,1.62875,1.62875,1.6262,1.6263,2748090006.0
2009-07-06 04:30:00,1.6263,1.62705,1.62585,1.62705,2117500000.0
2009-07-06 04:45:00,1.62705,1.628,1.62625,1.62775,2050919999.0
2009-07-06 05:00:00,1.62775,1.62835,1.6268,1.6272,1235460000.0
2009-07-06 05:15:00,1.627,1.6276,1.6267,1.6274,1002900000.0
2009-07-06 05:30:00,1.62735,1.6274,1.6265,1.62715,912300000.0
2009-07-06 05:45:00,1.62715,1.62805,1.62715,1.6279,809400000.0
2009-07-06 06:00:00,1.62785,1.62965,1.62785,1.6293,1160300000.0
2009-07-06 06:15:00,1.62935,1.63095,1.62935,1.63015,1342499999.0
2009-07-06 06:30:00,1.63,1.6305,1.62955,1.6296,563600000.0
2009-07-06 06:45:00,1.6296,1.62965,1.6287,1.6292,1017000000.0
2009-07-06 07:00:00,1.6292,1.6306,1.6287,1.63035,494300000.0
2009-07-06 07:15:00,1.6303,1.63175,1.6303,1.631,867600000.0
2009-07-06 07:30:00,1.631,1.6328,1.62985,1.63005,2603300001.0
2009-07-06 07:45:00,1.6301,1.63025,1.6285,1.6287,1906600000.0
2009-07-06 08:00:00,1.6287,1.62955,1.62465,1.62545,3419400000.0
2009-07-06 08:15:00,1.62545,1.62595,1.62455,1.6253,4046599995.0
2009-07-06 08:30:00,1.6253,1.62565,1.6229,1.6232,6445899993.0
2009-07-06 08:45:00,1.6232,1.62345,1.6167,1.617,10895199991.0
2009-07-06 09:00:00,1.61705,1.61865,1.61335,1.6151,10683300005.0
2009-07-06 09:15:00,1.6151,1.61675,1.61465,1.61585,9480099993.0
2009-07-06 09:30:00,1.61585,1.6165,1.6137,1.6138,11497999942.0
2009-07-06 09:45:00,1.61375,1.6152,1.61315,1.6134,6631299994.0
2009-07-06 10:00:00,1.6135,1.61355,1.61,1.6117,12619600011.0
2009-07-06 10:15:00,1.6117,1.6128,1.6108,1.6109,5233000000.0
2009-07-06 10:30:00,1.6109,1.613,1.6106,1.6128,6298799999.0
2009-07-06 10:45:00,1.6128,1.61335,1.6117,1.6126,6494400001.0
2009-07-06 11:00:00,1.61255,1.6139,1.6125,1.61305,5746999990.0
2009-07-06 11:15:00,1.61305,1.61345,1.6113,1.61155,8036229993.0
2009-07-06 11:30:00,1.61155,1.61285,1.6111,1.6123,6232799984.0
2009-07-06 11:45:00,1.6124,1.6126,1.6109,1.61125,6930599991.0
2009-07-06 12:00:00,1.61125,1.6114,1.6095,1.6105,6755699989.0
2009-07-06 12:15:00,1.6105,1.61115,1.60985,1.61105,4276300001.0
2009-07-06 12:30:00,1.61105,1.61215,1.6106,1.61135,6108900011.0
2009-07-06 12:45:00,1.61125,1.61245,1.6107,1.61145,7382600003.0
2009-07-06 13:00:00,1.61155,1.6123,1.61095,1.6123,8576800007.0
2009-07-06 13:15:00,1.6123,1.6146,1.6122,1.6133,8538589997.0
2009-07-06 13:30:00,1.6133,1.6137,1.6125,1.6127,4406559997.0
2009-07-06 13:45:00,1.61245,1.6135,1.6116,1.613,7877390001.0
2009-07-06 14:00:00,1.6128,1.6148,1.6128,1.61365,7296389998.0
2009-07-06 14:15:00,1.61355,1.61555,1.61325,1.61525,8167499993.0
2009-07-06 14:30:00,1.61525,1.6163,1.61435,1.61505,8538300008.0
2009-07-06 14:45:00,1.61505,1.6169,1.61455,1.6165,6020000006.0
2009-07-06 15:00:00,1.61655,1.6167,1.6151,1.61595,7639530004.0
2009-07-06 15:15:00,1.61595,1.61665,1.61485,1.61545,7367120002.0
2009-07-06 15:30:00,1.61545,1.6188,1.61455,1.61835,9529599999.0
2009-07-06 15:45:00,1.61835,1.6209,1.6173,1.62035,10580200005.0
2009-07-06 16:00:00,1.6202,1.62165,1.61775,1.61835,11473999979.0
2009-07-06 16:15:00,1.61835,1.61835,1.61625,1.6174,10017600007.0
2009-07-06 16:30:00,1.6174,1.6189,1.61695,1.61835,9724799993.0
2009-07-06 16:45:00,1.61835,1.6205,1.61755,1.61985,8932599970.0
2009-07-06 17:00:00,1.61985,1.6219,1.6194,1.62175,8434099990.0
2009-07-06 17:15:00,1.62175,1.62365,1.6213,1.62265,8197099991.0
2009-07-06 17:30:00,1.62255,1.6227,1.6217,1.6223,6300999994.0
2009-07-06 17:45:00,1.6223,1.6237,1.62205,1.6228,7210880003.0
2009-07-06 18:00:00,1.6228,1.62345,1.62145,1.6234,6981599992.0
2009-07-06 18:15:00,1.6234,1.6239,1.62165,1.6217,5991499987.0
2009-07-06 18:30:00,1.6217,1.6223,1.6212,1.6215,3344600009.0
2009-07-06 18:45:00,1.6215,1.62265,1.62135,1.6217,3474600007.0
2009-07-06 19:00:00,1.6218,1.62265,1.6212,1.62265,3868800000.0
2009-07-06 19:15:00,1.62275,1.62715,1.62275,1.62645,5578300008.0
2009-07-06 19:30:00,1.62645,1.627,1.6248,1.625,6734300002.0
2009-07-06 19:45:00,1.6251,1.6252,1.6242,1.6246,3981400003.0
2009-07-06 20:00:00,1.62475,1.62575,1.62425,1.62535,2558000002.0
2009-07-06 20:15:00,1.62535,1.62605,1.6241,1.6241,6034200005.0
2009-07-06 20:30:00,1.6241,1.62555,1.6236,1.6243,4472400000.0
2009-07-06 20:45:00,1.6242,1.6253,1.62395,1.62505,7064800018.0
2009-07-06 21:00:00,1.62505,1.6264,1.625,1.6258,5409400006.0
2009-07-06 21:15:00,1.6256,1.6266,1.6255,1.62615,4261399999.0
2009-07-06 21:30:00,1.62615,1.62615,1.6245,1.6258,2729000001.0
2009-07-06 21:45:00,1.6258,1.6289,1.6258,1.62885,3333599995.0
2009-07-06 22:00:00,1.629,1.62925,1.6287,1.629,2653500006.0
2009-07-06 22:15:00,1.6289,1.6292,1.62835,1.62855,1000300001.0
2009-07-06 22:30:00,1.62845,1.6288,1.62795,1.62835,841799999.0
2009-07-06 22:45:00,1.62835,1.6287,1.62813,1.6285,567100000.0
2009-07-06 23:00:00,1.62845,1.6285,1.62825,1.6283,483600000.0
2009-07-06 23:15:00,1.6283,1.62855,1.62766,1.62767,911599998.0
2009-07-06 23:30:00,1.6278,1.62785,1.62715,1.6275,597599999.0
2009-07-06 23:45:00,1.6275,1.6275,1.62695,1.6272,320000000.0
2009-07-07 00:00:00,1.6272,1.62765,1.62665,1.62735,465600000.0
2009-07-07 00:15:00,1.62735,1.62755,1.62625,1.62655,403400000.0
2009-07-07 00:30:00,1.62655,1.6271,1.62595,1.62615,427000000.0
2009-07-07 00:45:00,1.62615,1.6274,1.6259,1.62705,359800000.0
2009-07-07 01:00:00,1.62715,1.62765,1.6267,1.6269,605200000.0
2009-07-07 01:15:00,1.62675,1.62695,1.62555,1.62585,519100000.0
2009-07-07 01:30:00,1.6258,1.6289,1.6257,1.62865,1332000000.0
2009-07-07 01:45:00,1.6287,1.62955,1.6283,1.62925,1131800001.0
2009-07-07 02:00:00,1.6293,1.6295,1.62835,1.62865,1809600001.0
2009-07-07 02:15:00,1.62865,1.62865,1.62755,1.62765,2495800000.0
2009-07-07 02:30:00,1.62765,1.62765,1.6266,1.627,1187100001.0
2009-07-07 02:45:00,1.627,1.627,1.62605,1.6262,4330900027.0
2009-07-07 03:00:00,1.6262,1.6264,1.6255,1.62585,2284100009.0
2009-07-07 03:15:00,1.62585,1.6262,1.62505,1.62535,714500001.0
2009-07-07 03:30:00,1.62535,1.62605,1.6252,1.62525,762200000.0
2009-07-07 03:45:00,1.6252,1.62565,1.624,1.62425,2041989999.0
2009-07-07 04:00:00,1.62425,1.6267,1.62425,1.6265,1744440000.0
2009-07-07 04:15:00,1.62655,1.6267,1.6257,1.62595,1408200000.0
2009-07-07 04:30:00,1.62595,1.6273,1.62575,1.6269,2193799998.0
2009-07-07 04:45:00,1.62695,1.62705,1.6253,1.62575,617400000.0
2009-07-07 05:00:00,1.6258,1.62625,1.6254,1.62595,582400001.0
2009-07-07 05:15:00,1.62595,1.6269,1.62565,1.6266,724800001.0
2009-07-07 05:30:00,1.62655,1.62725,1.62605,1.62725,856900002.0
2009-07-07 05:45:00,1.6274,1.6281,1.62705,1.628,631300000.0
2009-07-07 06:00:00,1.628,1.62815,1.627,1.62735,1247200000.0
2009-07-07 06:15:00,1.62735,1.62805,1.62691,1.62795,1159900000.0
2009-07-07 06:30:00,1.62795,1.62865,1.62655,1.6285,1965580005.0
2009-07-07 06:45:00,1.62855,1.62865,1.6276,1.628,1900500014.0
2009-07-07 07:00:00,1.628,1.6283,1.62715,1.62805,1581600002.0
2009-07-07 07:15:00,1.62805,1.6282,1.62655,1.62675,2018700002.0
2009-07-07 07:30:00,1.62675,1.627,1.62515,1.62555,2653200002.0
2009-07-07 07:45:00,1.6256,1.626,1.6215,1.6219,5702679999.0
2009-07-07 08:00:00,1.6219,1.6238,1.62175,1.6234,4508119994.0
2009-07-07 08:15:00,1.6234,1.6234,1.6197,1.6197,5539699995.0
2009-07-07 08:30:00,1.6198,1.6212,1.61875,1.6192,6456219998.0
2009-07-07 08:45:00,1.6193,1.62115,1.6187,1.62075,5474300001.0
2009-07-07 09:00:00,1.62075,1.62165,1.61725,1.6179,7395949997.0
2009-07-07 09:15:00,1.61785,1.619,1.61715,1.61805,7834499998.0
2009-07-07 09:30:00,1.618,1.6186,1.6172,1.6181,6945600001.0
2009-07-07 09:45:00,1.6181,1.62045,1.6179,1.6197,4813759994.0
2009-07-07 10:00:00,1.6197,1.62015,1.61625,1.6175,8234200005.0
2009-07-07 10:15:00,1.6175,1.618,1.6164,1.6175,8575900001.0
2009-07-07 10:30:00,1.61755,1.6186,1.6148,1.61835,8032700015.0
2009-07-07 10:45:00,1.6184,1.6211,1.6182,1.621,9344400002.0
2009-07-07 11:00:00,1.621,1.6214,1.6195,1.6205,7606199987.0
2009-07-07 11:15:00,1.6205,1.6244,1.62025,1.6232,8285379998.0
2009-07-07 11:30:00,1.6232,1.624,1.62085,1.62085,8297099998.0
2009-07-07 11:45:00,1.62075,1.6211,1.61855,1.62005,10565899990.0
2009-07-07 12:00:00,1.62005,1.6208,1.6185,1.6185,5728400009.0
2009-07-07 12:15:00,1.61845,1.6193,1.6175,1.619,4751880001.0
2009-07-07 12:30:00,1.619,1.6198,1.6177,1.61825,5674000002.0
2009-07-07 12:45:00,1.6184,1.6214,1.61775,1.6212,7670200000.0
2009-07-07 13:00:00,1.6212,1.62355,1.62115,1.62315,7663699993.0
2009-07-07 13:15:00,1.62325,1.6247,1.6206,1.62165,7185499995.0
2009-07-07 13:30:00,1.6216,1.6248,1.62145,1.6244,9531499995.0
2009-07-07 13:45:00,1.6244,1.62595,1.62375,1.6238,8271099996.0
2009-07-07 14:00:00,1.6237,1.62465,1.62245,1.6229,8276999990.0
2009-07-07 14:15:00,1.6229,1.62365,1.62145,1.6218,6571899999.0
2009-07-07 14:30:00,1.62185,1.6242,1.62185,1.6234,8040200011.0
2009-07-07 14:45:00,1.6234,1.62445,1.62185,1.62235,6884499998.0
2009-07-07 15:00:00,1.62235,1.62245,1.6201,1.6212,8618800012.0
2009-07-07 15:15:00,1.6211,1.62115,1.619,1.61915,8865400003.0
2009-07-07 15:30:00,1.61915,1.6194,1.61645,1.6177,8974180012.0
2009-07-07 15:45:00,1.61765,1.6178,1.6164,1.61705,9846499996.0
2009-07-07 16:00:00,1.61705,1.6173,1.61445,1.617,8336079999.0
2009-07-07 16:15:00,1.617,1.61885,1.6166,1.6175,8381500000.0
2009-07-07 16:30:00,1.6175,1.6183,1.61635,1.61825,6297600004.0
2009-07-07 16:45:00,1.61825,1.6198,1.61795,1.61845,7504300007.0
2009-07-07 17:00:00,1.61845,1.6188,1.61695,1.617,8718500039.0
2009-07-07 17:15:00,1.617,1.61715,1.615,1.615,7321800002.0
2009-07-07 17:30:00,1.61495,1.61615,1.613,1.61385,9264790003.0
2009-07-07 17:45:00,1.6139,1.6156,1.61355,1.61555,5871000000.0
2009-07-07 18:00:00,1.61555,1.616,1.6138,1.61475,4456699998.0
2009-07-07 18:15:00,1.6148,1.61565,1.61445,1.6153,4021400000.0
2009-07-07 18:30:00,1.6153,1.6153,1.61165,1.61275,6495700012.0
2009-07-07 18:45:00,1.61275,1.6151,1.6127,1.61455,4643899996.0
2009-07-07 19:00:00,1.6145,1.61595,1.61335,1.6157,3832099999.0
2009-07-07 19:15:00,1.6157,1.61625,1.61525,1.61565,4051800003.0
2009-07-07 19:30:00,1.61565,1.6163,1.61485,1.61555,1993480000.0
2009-07-07 19:45:00,1.6156,1.6159,1.61445,1.61575,3774920002.0
2009-07-07 20:00:00,1.6158,1.61605,1.61405,1.61565,5238820003.0
2009-07-07 20:15:00,1.6156,1.61565,1.61435,1.6149,4166439997.0
2009-07-07 20:30:00,1.6149,1.61615,1.61425,1.6161,5156119996.0
2009-07-07 20:45:00,1.6161,1.61625,1.6142,1.61495,6237600003.0
2009-07-07 21:00:00,1.61495,1.615,1.61345,1.61395,6583600012.0
2009-07-07 21:15:00,1.614,1.61445,1.61205,1.61345,4611100000.0
2009-07-07 21:30:00,1.61345,1.6143,1.6126,1.61295,4168900001.0
2009-07-07 21:45:00,1.61315,1.61315,1.6122,1.6123,3169499999.0
2009-07-07 22:00:00,1.6123,1.6129,1.6119,1.6129,1681000001.0
2009-07-07 22:15:00,1.6128,1.6137,1.61275,1.61325,1084800000.0
2009-07-07 22:30:00,1.61325,1.61405,1.6132,1.61405,756400000.0
2009-07-07 22:45:00,1.61405,1.61485,1.61335,1.61355,853000000.0
2009-07-07 23:00:00,1.6136,1.6138,1.6125,1.6127,352300000.0
2009-07-07 23:15:00,1.61275,1.6133,1.6126,1.61305,248600000.0
2009-07-07 23:30:00,1.6131,1.61345,1.61235,1.61235,526300000.0
2009-07-07 23:45:00,1.6125,1.61285,1.6124,1.61275,809800000.0
2009-07-08 00:00:00,1.61265,1.61275,1.6117,1.6123,513900000.0
2009-07-08 00:15:00,1.61235,1.6125,1.61175,1.61225,461660000.0
2009-07-08 00:30:00,1.61225,1.6127,1.6121,1.61225,563800001.0
2009-07-08 00:45:00,1.6123,1.6123,1.61105,1.61125,937519995.0
2009-07-08 01:00:00,1.6112,1.6131,1.6112,1.6126,1794200000.0
2009-07-08 01:15:00,1.6126,1.6127,1.6114,1.61145,876600000.0
2009-07-08 01:30:00,1.6114,1.6116,1.6077,1.60925,2333959993.0
2009-07-08 01:45:00,1.60905,1.6095,1.60675,1.60795,2285100002.0
2009-07-08 02:00:00,1.60795,1.61035,1.60745,1.60955,2420440002.0
2009-07-08 02:15:00,1.60955,1.6096,1.6079,1.60825,2234100001.0
2009-07-08 02:30:00,1.6083,1.60845,1.6061,1.6065,2205920000.0
2009-07-08 02:45:00,1.6065,1.6094,1.6064,1.6093,2076400003.0
2009-07-08 03:00:00,1.6092,1.6097,1.6087,1.60895,1246060000.0
2009-07-08 03:15:00,1.60895,1.60965,1.6085,1.6087,1276200000.0
2009-07-08 03:30:00,1.6088,1.60955,1.60875,1.6092,667020000.0
2009-07-08 03:45:00,1.60915,1.6097,1.60855,1.60875,998360000.0
2009-07-08 04:00:00,1.60875,1.60875,1.6074,1.60765,1159640000.0
2009-07-08 04:15:00,1.60765,1.6088,1.60745,1.60745,1238150001.0
2009-07-08 04:30:00,1.60745,1.60875,1.60725,1.6087,396500000.0
2009-07-08 04:45:00,1.6087,1.6095,1.60865,1.6095,817300000.0
2009-07-08 05:00:00,1.60945,1.6101,1.60895,1.6092,1691500000.0
2009-07-08 05:15:00,1.60915,1.60915,1.60785,1.60845,1479600000.0
2009-07-08 05:30:00,1.6084,1.60905,1.60825,1.60825,895200000.0
2009-07-08 05:45:00,1.6083,1.60855,1.60715,1.60725,2280699999.0
2009-07-08 06:00:00,1.60725,1.60875,1.60715,1.60775,1609500000.0
2009-07-08 06:15:00,1.60775,1.60845,1.6073,1.6083,1001620000.0
2009-07-08 06:30:00,1.6083,1.609,1.60735,1.60895,991000000.0
2009-07-08 06:45:00,1.6089,1.6113,1.60875,1.61015,2458200000.0
2009-07-08 07:00:00,1.61005,1.61115,1.6097,1.61005,2803350002.0
2009-07-08 07:15:00,1.61005,1.6101,1.60835,1.60895,2180600000.0
2009-07-08 07:30:00,1.60875,1.6095,1.60685,1.60855,2433100001.0
2009-07-08 07:45:00,1.60855,1.6088,1.6067,1.6082,2347559999.0
2009-07-08 08:00:00,1.6082,1.6087,1.60465,1.6055,4715250000.0
2009-07-08 08:15:00,1.6055,1.6066,1.6047,1.6057,5811720003.0
2009-07-08 08:30:00,1.60575,1.60915,1.6052,1.6078,6243500002.0
2009-07-08 08:45:00,1.6078,1.6102,1.6074,1.6099,5541299995.0
2009-07-08 09:00:00,1.6099,1.61285,1.6098,1.61205,5860389999.0
2009-07-08 09:15:00,1.61205,1.61385,1.61075,1.61285,4751500001.0
2009-07-08 09:30:00,1.61285,1.6132,1.6088,1.60955,7512900001.0
2009-07-08 09:45:00,1.60955,1.61015,1.60785,1.6085,7421499996.0
2009-07-08 10:00:00,1.60875,1.60885,1.60625,1.60695,6475599994.0
2009-07-08 10:15:00,1.60695,1.6089,1.6068,1.60855,4319600010.0
2009-07-08 10:30:00,1.60855,1.6114,1.608,1.6094,5992700000.0
2009-07-08 10:45:00,1.6094,1.6094,1.60705,1.609,5251099996.0
2009-07-08 11:00:00,1.609,1.6121,1.60875,1.6114,5405800006.0
2009-07-08 11:15:00,1.6115,1.6125,1.61035,1.61185,5464200001.0
2009-07-08 11:30:00,1.61185,1.6122,1.6108,1.61165,4608400001.0
2009-07-08 11:45:00,1.61165,1.6117,1.60875,1.60995,5106199997.0
2009-07-08 12:00:00,1.61,1.6104,1.6075,1.60835,4226099996.0
2009-07-08 12:15:00,1.6083,1.60865,1.60685,1.6077,3139800000.0
2009-07-08 12:30:00,1.6078,1.6084,1.6055,1.60605,4181400009.0
2009-07-08 12:45:00,1.6061,1.60635,1.60545,1.60585,4880300003.0
2009-07-08 13:00:00,1.6058,1.6079,1.6058,1.6072,5496700000.0
2009-07-08 13:15:00,1.6071,1.6102,1.6071,1.6095,5499769994.0
2009-07-08 13:30:00,1.6095,1.6102,1.60825,1.6093,7203599999.0
2009-07-08 13:45:00,1.60925,1.60975,1.6082,1.6082,6239600007.0
2009-07-08 14:00:00,1.60815,1.6085,1.6065,1.60705,6613049997.0
2009-07-08 14:15:00,1.6072,1.6079,1.60695,1.60735,6035099995.0
2009-07-08 14:30:00,1.6073,1.6077,1.606,1.60695,7231199997.0
2009-07-08 14:45:00,1.60695,1.60755,1.6063,1.60735,5573399996.0
2009-07-08 15:00:00,1.6075,1.61005,1.6074,1.60925,8766400007.0
2009-07-08 15:15:00,1.60925,1.6109,1.6081,1.6107,7135799999.0
2009-07-08 15:30:00,1.61065,1.612,1.60905,1.6101,7764300000.0
2009-07-08 15:45:00,1.6101,1.6113,1.6086,1.6096,5515100000.0
2009-07-08 16:00:00,1.6096,1.612,1.6096,1.6112,7142400002.0
2009-07-08 16:15:00,1.6112,1.613,1.61105,1.6118,5749600002.0
2009-07-08 16:30:00,1.6118,1.6118,1.6085,1.61035,6912499997.0
2009-07-08 16:45:00,1.61035,1.611,1.60835,1.60855,7647800007.0
2009-07-08 17:00:00,1.6085,1.6088,1.6068,1.6071,7617349994.0
2009-07-08 17:15:00,1.6071,1.6071,1.60255,1.60295,10591099989.0
2009-07-08 17:30:00,1.60295,1.6054,1.6016,1.605,8501899998.0
2009-07-08 17:45:00,1.605,1.60535,1.60175,1.60255,8571100001.0
2009-07-08 18:00:00,1.6025,1.6025,1.59985,1.6014,8678139998.0
2009-07-08 18:15:00,1.60135,1.60175,1.59845,1.5985,7799250005.0
2009-07-08 18:30:00,1.5985,1.60115,1.5983,1.6,5861500003.0
2009-07-08 18:45:00,1.6,1.6014,1.5994,1.5997,4262799999.0
2009-07-08 19:00:00,1.5997,1.6032,1.5995,1.6023,4659199999.0
2009-07-08 19:15:00,1.6023,1.6035,1.60165,1.60315,3181100000.0
2009-07-08 19:30:00,1.60315,1.6042,1.60255,1.6028,4089600004.0
2009-07-08 19:45:00,1.6028,1.6029,1.6004,1.60205,3865900006.0
2009-07-08 20:00:00,1.602,1.60255,1.59965,1.6001,3118799998.0
2009-07-08 20:15:00,1.6001,1.602,1.6001,1.60185,3398699999.0
2009-07-08 20:30:00,1.6019,1.60205,1.6007,1.6013,3176000001.0
2009-07-08 20:45:00,1.6013,1.6033,1.60085,1.6026,2093400000.0
2009-07-08 21:00:00,1.6026,1.6031,1.6021,1.60265,3149900000.0
2009-07-08 21:15:00,1.6027,1.60405,1.6022,1.60265,2772700004.0
2009-07-08 21:30:00,1.6028,1.6049,1.6027,1.6047,2430299999.0
2009-07-08 21:45:00,1.6047,1.6066,1.60465,1.6056,4864699997.0
2009-07-08 22:00:00,1.60565,1.6059,1.60445,1.6047,2070399999.0
2009-07-08 22:15:00,1.6047,1.6066,1.6047,1.60595,1779440000.0
2009-07-08 22:30:00,1.60595,1.60715,1.60575,1.60715,1375399995.0
2009-07-08 22:45:00,1.6072,1.6074,1.6061,1.60705,973800000.0
2009-07-08 23:00:00,1.60705,1.60705,1.60645,1.60665,484000000.0
2009-07-08 23:15:00,1.60685,1.607,1.60613,1.60655,1000600005.0
2009-07-08 23:30:00,1.60655,1.60685,1.60575,1.6061,749400000.0
2009-07-08 23:45:00,1.6061,1.6061,1.605,1.6055,886680000.0
2009-07-09 00:00:00,1.60545,1.60595,1.60516,1.60564,744200000.0
2009-07-09 00:15:00,1.60595,1.60642,1.6056,1.60615,794400000.0
2009-07-09 00:30:00,1.6062,1.6063,1.60585,1.6063,674200000.0
2009-07-09 00:45:00,1.6062,1.6063,1.60395,1.60485,1053800000.0
2009-07-09 01:00:00,1.6048,1.6058,1.6041,1.60415,1244999998.0
2009-07-09 01:15:00,1.60415,1.6043,1.6029,1.6029,811600000.0
2009-07-09 01:30:00,1.6029,1.6037,1.60275,1.60345,1194000000.0
2009-07-09 01:45:00,1.6035,1.60425,1.6028,1.60375,1465399999.0
2009-07-09 02:00:00,1.60375,1.60525,1.6035,1.60435,1245599999.0
2009-07-09 02:15:00,1.60425,1.6069,1.60425,1.6068,1251799999.0
2009-07-09 02:30:00,1.60685,1.60855,1.60685,1.6077,1802400000.0
2009-07-09 02:45:00,1.6077,1.6079,1.6072,1.6077,1019600000.0
2009-07-09 03:00:00,1.6077,1.6094,1.6074,1.6093,1031300000.0
2009-07-09 03:15:00,1.6093,1.6099,1.60865,1.6099,2292800000.0
2009-07-09 03:30:00,1.60985,1.6107,1.6095,1.6105,2272800001.0
2009-07-09 03:45:00,1.6104,1.6107,1.61,1.6103,1606999999.0
2009-07-09 04:00:00,1.6103,1.6103,1.6086,1.6086,1139700000.0
2009-07-09 04:15:00,1.60865,1.6095,1.6082,1.60915,1119200000.0
2009-07-09 04:30:00,1.6091,1.6091,1.6083,1.60865,903700001.0
2009-07-09 04:45:00,1.60865,1.6087,1.6073,1.60795,1061000002.0
2009-07-09 05:00:00,1.60795,1.60935,1.60778,1.60915,887800000.0
2009-07-09 05:15:00,1.6092,1.6095,1.6085,1.60865,1044700001.0
2009-07-09 05:30:00,1.6086,1.60865,1.6075,1.60825,728400003.0
2009-07-09 05:45:00,1.6083,1.60845,1.60765,1.60775,496500000.0
2009-07-09 06:00:00,1.60775,1.6084,1.6077,1.60835,791800000.0
2009-07-09 06:15:00,1.6084,1.60895,1.608,1.6085,1166200001.0
2009-07-09 06:30:00,1.6085,1.60925,1.6082,1.6086,1163599998.0
2009-07-09 06:45:00,1.6086,1.60995,1.60835,1.6094,1062600000.0
2009-07-09 07:00:00,1.6096,1.60975,1.608,1.6097,1686420002.0
2009-07-09 07:15:00,1.60985,1.6104,1.6095,1.61,2173170001.0
2009-07-09 07:30:00,1.61,1.61065,1.60865,1.60885,2061579995.0
2009-07-09 07:45:00,1.60895,1.61135,1.60875,1.61115,3076120007.0
2009-07-09 08:00:00,1.61115,1.61155,1.61,1.6105,3316399999.0
2009-07-09 08:15:00,1.6105,1.61275,1.6105,1.61225,5341299997.0
2009-07-09 08:30:00,1.61225,1.6127,1.61105,1.6117,3130159995.0
2009-07-09 08:45:00,1.61165,1.6128,1.61105,1.6122,4467900008.0
2009-07-09 09:00:00,1.6122,1.6125,1.6081,1.6091,7040599998.0
2009-07-09 09:15:00,1.60885,1.61185,1.60805,1.6108,3699200000.0
2009-07-09 09:30:00,1.6108,1.6137,1.61025,1.6122,6948800000.0
2009-07-09 09:45:00,1.6122,1.6173,1.6122,1.6156,8384199993.0
2009-07-09 10:00:00,1.6156,1.6156,1.61345,1.61505,6406899999.0
2009-07-09 10:15:00,1.61505,1.61645,1.61415,1.6158,6279400006.0
2009-07-09 10:30:00,1.6158,1.6168,1.61385,1.61385,7890599989.0
2009-07-09 10:45:00,1.61385,1.61615,1.6131,1.6155,7244000006.0
2009-07-09 11:00:00,1.61545,1.6161,1.6146,1.6158,5320500003.0
2009-07-09 11:15:00,1.61575,1.61925,1.6152,1.6183,8421699999.0
2009-07-09 11:30:00,1.61825,1.62135,1.61805,1.61975,9374800020.0
2009-07-09 11:45:00,1.6198,1.62125,1.61945,1.6197,7098280006.0
2009-07-09 12:00:00,1.6197,1.6217,1.6195,1.62135,5536900004.0
2009-07-09 12:15:00,1.6214,1.6214,1.61885,1.6197,5899000002.0
2009-07-09 12:30:00,1.6197,1.61975,1.617,1.618,4569100003.0
2009-07-09 12:45:00,1.618,1.6193,1.61675,1.6176,4155900002.0
2009-07-09 13:00:00,1.6174,1.62705,1.6174,1.6208,7450610018.0
2009-07-09 13:15:00,1.62085,1.6237,1.62075,1.6236,3862499999.0
2009-07-09 13:30:00,1.6236,1.6239,1.62275,1.62355,4627900000.0
2009-07-09 13:45:00,1.62355,1.627,1.623,1.6253,7835500008.0
2009-07-09 14:00:00,1.6253,1.62655,1.625,1.6255,6486000004.0
2009-07-09 14:15:00,1.6255,1.62555,1.6236,1.62465,5852800001.0
2009-07-09 14:30:00,1.62465,1.6258,1.6232,1.6245,6513699995.0
2009-07-09 14:45:00,1.6244,1.62635,1.62415,1.62635,8513099999.0
2009-07-09 15:00:00,1.62625,1.6264,1.6237,1.62485,6593380002.0
2009-07-09 15:15:00,1.62485,1.625,1.62245,1.6227,6853500004.0
2009-07-09 15:30:00,1.62265,1.6235,1.6209,1.62105,6666099998.0
2009-07-09 15:45:00,1.62105,1.62165,1.6192,1.62115,8002799999.0
2009-07-09 16:00:00,1.62125,1.62395,1.6206,1.623,8220999994.0
2009-07-09 16:15:00,1.623,1.62425,1.6205,1.6216,7593000005.0
2009-07-09 16:30:00,1.62165,1.62275,1.62005,1.62255,7411499996.0
2009-07-09 16:45:00,1.62245,1.6238,1.62105,1.62325,7922800004.0
2009-07-09 17:00:00,1.62325,1.62435,1.62135,1.6224,8973800000.0
2009-07-09 17:15:00,1.62245,1.62565,1.6215,1.6249,8863600018.0
2009-07-09 17:30:00,1.6249,1.62965,1.6244,1.6296,7863299996.0
2009-07-09 17:45:00,1.6298,1.6316,1.6288,1.6297,7020800005.0
2009-07-09 18:00:00,1.62985,1.6302,1.6287,1.629,4608300008.0
2009-07-09 18:15:00,1.629,1.63725,1.62895,1.6368,6053560004.0
2009-07-09 18:30:00,1.63665,1.63805,1.6334,1.6335,5259849999.0
2009-07-09 18:45:00,1.6335,1.63475,1.6325,1.63455,5507600002.0
2009-07-09 19:00:00,1.6345,1.63475,1.6322,1.6333,5298500001.0
2009-07-09 19:15:00,1.6334,1.63455,1.6329,1.63305,3822799994.0
2009-07-09 19:30:00,1.63305,1.63405,1.6328,1.6334,4053199998.0
2009-07-09 19:45:00,1.6335,1.63465,1.63305,1.63465,4641399999.0
2009-07-09 20:00:00,1.6346,1.635,1.63435,1.63475,2836700000.0
2009-07-09 20:15:00,1.63475,1.63705,1.63455,1.63645,5086799996.0
2009-07-09 20:30:00,1.63645,1.6371,1.6357,1.63615,4851899998.0
2009-07-09 20:45:00,1.63615,1.63705,1.6354,1.63585,3801000001.0
2009-07-09 21:00:00,1.63585,1.63595,1.63455,1.6347,2914700003.0
2009-07-09 21:15:00,1.6347,1.63555,1.6345,1.63455,2644799993.0
2009-07-09 21:30:00,1.63455,1.63535,1.63415,1.6345,3834699999.0
2009-07-09 21:45:00,1.6345,1.63505,1.6344,1.6347,2511900001.0
2009-07-09 22:00:00,1.6347,1.6357,1.6344,1.6353,1492600000.0
2009-07-09 22:15:00,1.6353,1.6357,1.6347,1.63515,821000000.0
2009-07-09 22:30:00,1.63505,1.63525,1.63445,1.63445,1036699999.0
2009-07-09 22:45:00,1.6345,1.6345,1.6333,1.63335,1053100001.0
2009-07-09 23:00:00,1.6333,1.63415,1.6328,1.63404,272700000.0
2009-07-09 23:15:00,1.634,1.63455,1.63395,1.6345,273599999.0
2009-07-09 23:30:00,1.6345,1.6346,1.634,1.6341,438600000.0
2009-07-09 23:45:00,1.63405,1.6342,1.63375,1.63385,558400000.0
2009-07-10 00:00:00,1.63385,1.63385,1.63335,1.63335,278000000.0
2009-07-10 00:15:00,1.63335,1.63365,1.6332,1.6332,650699999.0
2009-07-10 00:30:00,1.6332,1.63354,1.63315,1.63315,466800000.0
2009-07-10 00:45:00,1.6334,1.63405,1.63315,1.63395,588200000.0
2009-07-10 01:00:00,1.63395,1.634,1.63325,1.6338,1027299999.0
2009-07-10 01:15:00,1.6338,1.6338,1.6325,1.63265,1693800000.0
2009-07-10 01:30:00,1.6327,1.6334,1.63265,1.6327,469000000.0
2009-07-10 01:45:00,1.6327,1.6331,1.63235,1.63295,528000000.0
2009-07-10 02:00:00,1.63295,1.633,1.631,1.63115,2544299998.0
2009-07-10 02:15:00,1.63115,1.6313,1.6287,1.63015,3477200001.0
2009-07-10 02:30:00,1.63005,1.63025,1.62935,1.63005,1168000001.0
2009-07-10 02:45:00,1.63005,1.63065,1.6285,1.6294,2445500000.0
2009-07-10 03:00:00,1.6294,1.62995,1.62925,1.6297,2229800002.0
2009-07-10 03:15:00,1.6297,1.63095,1.62965,1.6302,1648400003.0
2009-07-10 03:30:00,1.6302,1.63025,1.6292,1.62975,1859300002.0
2009-07-10 03:45:00,1.62975,1.62975,1.6286,1.6287,3000250002.0
2009-07-10 04:00:00,1.62875,1.6296,1.6287,1.62885,1992599998.0
2009-07-10 04:15:00,1.62885,1.6291,1.6272,1.6275,1352700000.0
2009-07-10 04:30:00,1.62725,1.6285,1.6267,1.6283,1484130003.0
2009-07-10 04:45:00,1.6282,1.62845,1.6272,1.6282,991500000.0
2009-07-10 05:00:00,1.6282,1.63025,1.6282,1.6292,1404800000.0
2009-07-10 05:15:00,1.6292,1.62965,1.6287,1.62965,733400000.0
2009-07-10 05:30:00,1.62975,1.632,1.62925,1.63135,2227779999.0
2009-07-10 05:45:00,1.6314,1.63205,1.6313,1.6316,1366180002.0
2009-07-10 06:00:00,1.6316,1.6325,1.6312,1.6314,1821899999.0
2009-07-10 06:15:00,1.6314,1.6321,1.6313,1.63205,1513300000.0
2009-07-10 06:30:00,1.63205,1.6324,1.63135,1.6323,1747700002.0
2009-07-10 06:45:00,1.6322,1.63285,1.63125,1.63125,1113000001.0
2009-07-10 07:00:00,1.6313,1.63165,1.63085,1.63095,1462600001.0
2009-07-10 07:15:00,1.63095,1.6313,1.62975,1.63005,1919600000.0
2009-07-10 07:30:00,1.63005,1.6305,1.6293,1.6294,1431800000.0
2009-07-10 07:45:00,1.6294,1.6294,1.62735,1.62765,1888310000.0
2009-07-10 08:00:00,1.62765,1.629,1.62755,1.62785,3625700001.0
2009-07-10 08:15:00,1.62785,1.631,1.62785,1.63095,3757000003.0
2009-07-10 08:30:00,1.63095,1.631,1.6277,1.6282,6685299992.0
2009-07-10 08:45:00,1.62825,1.6286,1.6255,1.6271,6831729999.0
2009-07-10 09:00:00,1.6271,1.6295,1.62695,1.62845,6499260006.0
2009-07-10 09:15:00,1.62845,1.62845,1.6252,1.6278,8494399994.0
2009-07-10 09:30:00,1.62775,1.62785,1.62575,1.62595,8513200011.0
2009-07-10 09:45:00,1.626,1.6288,1.6258,1.6278,9064399998.0
2009-07-10 10:00:00,1.6276,1.62835,1.6268,1.62835,6566100002.0
2009-07-10 10:15:00,1.6284,1.6299,1.6262,1.62755,8162700004.0
2009-07-10 10:30:00,1.6278,1.6292,1.62735,1.62875,4491700000.0
2009-07-10 10:45:00,1.6287,1.62955,1.6283,1.62895,5449499999.0
2009-07-10 11:00:00,1.629,1.62965,1.62695,1.628,6855899999.0
2009-07-10 11:15:00,1.62805,1.62845,1.62615,1.62745,6421100004.0
2009-07-10 11:30:00,1.62745,1.628,1.62415,1.62485,7184300002.0
2009-07-10 11:45:00,1.6248,1.62495,1.6229,1.623,5202399997.0
2009-07-10 12:00:00,1.62295,1.62355,1.62105,1.6219,6650600012.0
2009-07-10 12:15:00,1.62185,1.62185,1.62065,1.6214,8881799999.0
2009-07-10 12:30:00,1.62145,1.62335,1.6205,1.6213,8505299975.0
2009-07-10 12:45:00,1.62135,1.6214,1.6181,1.61955,7448799999.0
2009-07-10 13:00:00,1.6197,1.6221,1.61925,1.6209,6497800000.0
2009-07-10 13:15:00,1.6209,1.6217,1.61985,1.621,4860500004.0
2009-07-10 13:30:00,1.62095,1.6222,1.6206,1.62185,4789000003.0
2009-07-10 13:45:00,1.62185,1.622,1.61955,1.6207,6804400001.0
2009-07-10 14:00:00,1.6207,1.62155,1.6198,1.62005,6315500002.0
2009-07-10 14:15:00,1.62005,1.6206,1.6174,1.6188,7677339994.0
2009-07-10 14:30:00,1.6188,1.62145,1.61835,1.6212,6886400003.0
2009-07-10 14:45:00,1.6212,1.62155,1.6174,1.62005,7446200002.0
2009-07-10 15:00:00,1.62,1.62005,1.6155,1.6169,7042000005.0
2009-07-10 15:15:00,1.61685,1.6175,1.6156,1.61725,5587200001.0
2009-07-10 15:30:00,1.61725,1.62025,1.61655,1.61895,7117500000.0
2009-07-10 15:45:00,1.61895,1.62165,1.61795,1.6183,7373399997.0
2009-07-10 16:00:00,1.61825,1.6209,1.6172,1.62075,7806200008.0
2009-07-10 16:15:00,1.6208,1.6213,1.61845,1.6201,9321100014.0
2009-07-10 16:30:00,1.62015,1.6215,1.6192,1.6194,8425900000.0
2009-07-10 16:45:00,1.6194,1.6207,1.619,1.62035,8328200006.0
2009-07-10 17:00:00,1.62035,1.62035,1.61745,1.61785,7317299991.0
2009-07-10 17:15:00,1.61775,1.61775,1.61545,1.6164,8152300003.0
2009-07-10 17:30:00,1.6164,1.6191,1.6164,1.6189,6863299998.0
2009-07-10 17:45:00,1.6188,1.61905,1.61765,1.61815,3668199997.0
2009-07-10 18:00:00,1.61815,1.62075,1.61765,1.61845,3312700002.0
2009-07-10 18:15:00,1.61845,1.6197,1.618,1.61815,2922799999.0
2009-07-10 18:30:00,1.61815,1.6187,1.61665,1.61865,3103099999.0
2009-07-10 18:45:00,1.61855,1.61935,1.6183,1.61895,4085600005.0
2009-07-10 19:00:00,1.6189,1.62075,1.6187,1.61995,2896499997.0
2009-07-10 19:15:00,1.61995,1.6205,1.61905,1.61935,3212200002.0
2009-07-10 19:30:00,1.61935,1.62065,1.6192,1.62065,1724500000.0
2009-07-10 19:45:00,1.62055,1.62115,1.619,1.6199,2998999998.0
2009-07-10 20:00:00,1.6199,1.6199,1.6176,1.61855,2067800000.0
2009-07-10 20:15:00,1.6185,1.6188,1.6169,1.6177,2876200000.0
2009-07-10 20:30:00,1.6177,1.6193,1.6177,1.619,1676399998.0
2009-07-10 20:45:00,1.619,1.6201,1.6183,1.61915,2522500000.0
2009-07-10 21:00:00,1.6191,1.6195,1.61785,1.61845,2095900000.0
2009-07-10 21:15:00,1.6185,1.62045,1.6185,1.6199,2087100002.0
2009-07-10 21:30:00,1.6199,1.6218,1.6199,1.62155,1503199999.0
2009-07-10 21:45:00,1.62155,1.6226,1.62055,1.6206,1414399999.0
2009-07-10 22:00:00,1.6206,1.6209,1.6203,1.62065,1101200000.0
2009-07-10 22:15:00,1.62065,1.62295,1.6206,1.62135,1629400000.0
2009-07-10 22:30:00,1.6213,1.6213,1.6201,1.62075,1764399997.0
2009-07-10 22:45:00,1.62075,1.62175,1.62045,1.62105,1757299999.0
2009-07-13 00:00:00,1.61828,1.61844,1.6176,1.61834,3636000000.0
2009-07-13 00:15:00,1.61821,1.61889,1.61814,1.61874,3636000000.0
2009-07-13 00:30:00,1.61879,1.61958,1.61879,1.61954,3636000000.0
2009-07-13 00:45:00,1.61951,1.62064,1.6195,1.62063,3636000000.0
2009-07-13 01:00:00,1.62064,1.62108,1.62011,1.62076,3636000000.0
2009-07-13 01:15:00,1.62077,1.62091,1.61964,1.61973,3636000000.0
2009-07-13 01:30:00,1.61972,1.61977,1.61899,1.61914,3636000000.0
2009-07-13 01:45:00,1.61918,1.6201,1.61855,1.6195,3636000000.0
2009-07-13 02:00:00,1.6195,1.6207,1.6191,1.61985,1525800000.0
2009-07-13 02:15:00,1.61985,1.61985,1.6183,1.61945,972100000.0
2009-07-13 02:30:00,1.61935,1.6201,1.6191,1.6194,764100000.0
2009-07-13 02:45:00,1.6194,1.6216,1.6194,1.62145,1802300000.0
2009-07-13 03:00:00,1.62145,1.6217,1.61925,1.61945,742400000.0
2009-07-13 03:15:00,1.61945,1.6211,1.61905,1.6205,888900000.0
2009-07-13 03:30:00,1.6205,1.6206,1.6193,1.61945,1117900000.0
2009-07-13 03:45:00,1.6193,1.61945,1.61825,1.61855,612900000.0
2009-07-13 04:00:00,1.61855,1.6187,1.6159,1.6167,2529470000.0
2009-07-13 04:15:00,1.6167,1.61685,1.61355,1.61515,4026200003.0
2009-07-13 04:30:00,1.61515,1.61665,1.61515,1.6163,1116599999.0
2009-07-13 04:45:00,1.61599,1.61622,1.61235,1.6131,2654599998.0
2009-07-13 05:00:00,1.61305,1.61425,1.61295,1.614,2552800009.0
2009-07-13 05:15:00,1.614,1.61465,1.61325,1.6133,1872400000.0
2009-07-13 05:30:00,1.6133,1.614,1.61275,1.6132,2914300005.0
2009-07-13 05:45:00,1.61325,1.6138,1.6125,1.61265,1866200000.0
2009-07-13 06:00:00,1.61265,1.6134,1.61255,1.61325,1813400008.0
2009-07-13 06:15:00,1.61325,1.61405,1.612,1.61205,2418360001.0
2009-07-13 06:30:00,1.61205,1.6124,1.61115,1.61215,2118600000.0
2009-07-13 06:45:00,1.61215,1.6125,1.611,1.6112,2960499998.0
2009-07-13 07:00:00,1.6112,1.6113,1.6106,1.61105,4143800002.0
2009-07-13 07:15:00,1.61105,1.61225,1.611,1.6119,2602600004.0
2009-07-13 07:30:00,1.6118,1.61285,1.6107,1.6111,2730699999.0
2009-07-13 07:45:00,1.6111,1.61165,1.6099,1.6103,4280000001.0
2009-07-13 08:00:00,1.6103,1.61095,1.6081,1.61015,7631599992.0
2009-07-13 08:15:00,1.61025,1.61215,1.61005,1.61195,6675499997.0
2009-07-13 08:30:00,1.61195,1.6121,1.60825,1.6089,9181800010.0
2009-07-13 08:45:00,1.609,1.60985,1.60675,1.60955,8139600008.0
2009-07-13 09:00:00,1.60955,1.6104,1.60695,1.60865,7821799999.0
2009-07-13 09:15:00,1.60865,1.60965,1.60795,1.60805,6595499998.0
2009-07-13 09:30:00,1.60805,1.6084,1.60535,1.6066,6198599995.0
2009-07-13 09:45:00,1.6066,1.6084,1.60535,1.60785,6910139994.0
2009-07-13 10:00:00,1.6078,1.60945,1.6075,1.609,5525199997.0
2009-07-13 10:15:00,1.609,1.6102,1.60785,1.6099,5551999999.0
2009-07-13 10:30:00,1.6099,1.6101,1.6085,1.6085,3087400000.0
2009-07-13 10:45:00,1.6085,1.60895,1.6059,1.606,5188300004.0
2009-07-13 11:00:00,1.606,1.6075,1.60565,1.60685,6570200003.0
2009-07-13 11:15:00,1.60685,1.608,1.60565,1.6057,5673599993.0
2009-07-13 11:30:00,1.6057,1.6067,1.6039,1.6043,6262889998.0
2009-07-13 11:45:00,1.6043,1.60555,1.6033,1.60475,6619239999.0
2009-07-13 12:00:00,1.60475,1.6074,1.604,1.607,6437299998.0
2009-07-13 12:15:00,1.607,1.60825,1.60625,1.6077,4584800006.0
2009-07-13 12:30:00,1.6077,1.61015,1.60715,1.60995,6574799995.0
2009-07-13 12:45:00,1.61005,1.61075,1.6092,1.6093,9864799996.0
2009-07-13 13:00:00,1.60925,1.61015,1.60845,1.60915,6681899993.0
2009-07-13 13:15:00,1.60915,1.61305,1.60845,1.61125,6059000000.0
2009-07-13 13:30:00,1.61125,1.61265,1.6104,1.6112,6439299996.0
2009-07-13 13:45:00,1.6112,1.61235,1.6084,1.6084,7118900014.0
2009-07-13 14:00:00,1.6084,1.61135,1.6084,1.6107,6042700001.0
2009-07-13 14:15:00,1.61065,1.61245,1.6104,1.61195,6073800003.0
2009-07-13 14:30:00,1.61195,1.6145,1.61165,1.6131,7675299999.0
2009-07-13 14:45:00,1.61315,1.6139,1.6119,1.6128,7983400004.0
2009-07-13 15:00:00,1.6128,1.6131,1.6108,1.6116,8508630002.0
2009-07-13 15:15:00,1.6116,1.61215,1.6105,1.6111,7073400000.0
2009-07-13 15:30:00,1.6111,1.61335,1.6099,1.61145,7266400007.0
2009-07-13 15:45:00,1.6114,1.61215,1.6093,1.6099,8071599987.0
2009-07-13 16:00:00,1.6099,1.6102,1.6082,1.60925,6802960006.0
2009-07-13 16:15:00,1.60925,1.6125,1.6092,1.61195,9867900003.0
2009-07-13 16:30:00,1.61195,1.61265,1.60955,1.6096,8122599993.0
2009-07-13 16:45:00,1.6096,1.6118,1.60935,1.61025,6247200000.0
2009-07-13 17:00:00,1.6103,1.61265,1.6103,1.6117,5424200003.0
2009-07-13 17:15:00,1.6117,1.61605,1.6114,1.616,5263440000.0
2009-07-13 17:30:00,1.61595,1.6179,1.6158,1.61705,6889119993.0
2009-07-13 17:45:00,1.6171,1.6194,1.61705,1.61765,7211899993.0
2009-07-13 18:00:00,1.6177,1.61905,1.6171,1.61765,5620000003.0
2009-07-13 18:15:00,1.6177,1.61785,1.6169,1.6174,3842899997.0
2009-07-13 18:30:00,1.6174,1.6175,1.61545,1.61725,4291800001.0
2009-07-13 18:45:00,1.617,1.6179,1.61655,1.6166,5366999998.0
2009-07-13 19:00:00,1.6168,1.61975,1.6165,1.61965,2965600001.0
2009-07-13 19:15:00,1.61965,1.62265,1.61965,1.6219,5280600001.0
2009-07-13 19:30:00,1.6219,1.62265,1.61975,1.62045,3811100002.0
2009-07-13 19:45:00,1.62045,1.62135,1.61975,1.62045,3026800006.0
2009-07-13 20:00:00,1.62045,1.6217,1.6198,1.62145,4283899999.0
2009-07-13 20:15:00,1.62145,1.6234,1.6214,1.6221,3820999997.0
2009-07-13 20:30:00,1.6222,1.62255,1.62075,1.6209,3260700000.0
2009-07-13 20:45:00,1.6209,1.6217,1.62,1.6205,2613200000.0
2009-07-13 21:00:00,1.6205,1.62235,1.6205,1.6222,2948099999.0
2009-07-13 21:15:00,1.6222,1.62245,1.62165,1.62165,3305699995.0
2009-07-13 21:30:00,1.62165,1.624,1.6213,1.62365,3592500000.0
2009-07-13 21:45:00,1.6236,1.6236,1.62255,1.62315,4392399998.0
2009-07-13 22:00:00,1.62315,1.62375,1.6226,1.62265,1975399999.0
2009-07-13 22:15:00,1.62265,1.6235,1.6226,1.62345,1195700000.0
2009-07-13 22:30:00,1.62315,1.62355,1.6229,1.6232,1025200000.0
2009-07-13 22:45:00,1.6232,1.6233,1.6225,1.6226,1296699999.0
2009-07-13 23:00:00,1.62265,1.62295,1.62215,1.62235,347000000.0
2009-07-13 23:15:00,1.6223,1.6228,1.62225,1.62275,533300000.0
2009-07-13 23:30:00,1.62275,1.62375,1.6226,1.6232,1281000000.0
2009-07-13 23:45:00,1.6232,1.62415,1.62305,1.62415,939600001.0
2009-07-14 00:00:00,1.62415,1.62485,1.62395,1.62435,603800000.0
2009-07-14 00:15:00,1.62435,1.62465,1.62415,1.6246,216300000.0
2009-07-14 00:30:00,1.6245,1.62595,1.6245,1.6256,1127680000.0
2009-07-14 00:45:00,1.6256,1.62625,1.625,1.6252,750120000.0
2009-07-14 01:00:00,1.6252,1.6273,1.62505,1.6271,2174870000.0
2009-07-14 01:15:00,1.6271,1.628,1.62685,1.6272,2086500002.0
2009-07-14 01:30:00,1.62725,1.6286,1.6271,1.6278,1699810004.0
2009-07-14 01:45:00,1.62775,1.6278,1.62625,1.62705,1365600000.0
2009-07-14 02:00:00,1.62705,1.62765,1.62585,1.6264,2978509997.0
2009-07-14 02:15:00,1.6264,1.6276,1.6264,1.62735,2488000000.0
2009-07-14 02:30:00,1.6273,1.6292,1.6273,1.6288,2755200000.0
2009-07-14 02:45:00,1.6288,1.6288,1.62535,1.6258,5861220003.0
2009-07-14 03:00:00,1.6258,1.62595,1.62415,1.62425,2444200002.0
2009-07-14 03:15:00,1.6245,1.62525,1.6242,1.62435,1183900000.0
2009-07-14 03:30:00,1.62435,1.6246,1.62365,1.6245,1239500001.0
2009-07-14 03:45:00,1.6245,1.6253,1.6245,1.62515,1121100002.0
2009-07-14 04:00:00,1.62515,1.62545,1.62375,1.6239,1772819999.0
2009-07-14 04:15:00,1.6239,1.62425,1.62285,1.6233,1730340000.0
2009-07-14 04:30:00,1.6233,1.62415,1.62325,1.6236,978400000.0
2009-07-14 04:45:00,1.6236,1.62395,1.62285,1.62305,1173780002.0
2009-07-14 05:00:00,1.62305,1.6246,1.62285,1.62435,964699999.0
2009-07-14 05:15:00,1.62435,1.62475,1.6242,1.6246,1174000000.0
2009-07-14 05:30:00,1.6246,1.62545,1.6246,1.62515,1251000001.0
2009-07-14 05:45:00,1.62515,1.6258,1.62465,1.62575,888400000.0
2009-07-14 06:00:00,1.6258,1.6258,1.6249,1.6253,1007600000.0
2009-07-14 06:15:00,1.6253,1.6256,1.6248,1.6253,836200000.0
2009-07-14 06:30:00,1.6253,1.6258,1.62495,1.6251,1499300000.0
2009-07-14 06:45:00,1.6251,1.6257,1.62495,1.6253,1371400001.0
2009-07-14 07:00:00,1.62535,1.62535,1.62395,1.62405,1267900000.0
2009-07-14 07:15:00,1.62405,1.62475,1.62365,1.6239,1755400001.0
2009-07-14 07:30:00,1.62385,1.62455,1.62295,1.62315,1743810000.0
2009-07-14 07:45:00,1.62305,1.6255,1.6228,1.6254,2479999999.0
2009-07-14 08:00:00,1.6254,1.6269,1.62535,1.6266,4031039997.0
2009-07-14 08:15:00,1.6266,1.62935,1.6254,1.6291,3147489999.0
2009-07-14 08:30:00,1.62905,1.6297,1.62515,1.62575,4572250000.0
2009-07-14 08:45:00,1.62565,1.6269,1.6235,1.6242,4308559996.0
2009-07-14 09:00:00,1.6243,1.6282,1.6239,1.6279,5875900003.0
2009-07-14 09:15:00,1.62745,1.6288,1.6265,1.6283,6343100002.0
2009-07-14 09:30:00,1.6283,1.6303,1.6272,1.6293,7144499998.0
2009-07-14 09:45:00,1.6293,1.63035,1.62795,1.62985,7194500000.0
2009-07-14 10:00:00,1.62985,1.63035,1.62835,1.62905,9386799988.0
2009-07-14 10:15:00,1.629,1.63185,1.62885,1.6312,8103899998.0
2009-07-14 10:30:00,1.6312,1.63135,1.6275,1.62925,7763820005.0
2009-07-14 10:45:00,1.62925,1.63155,1.62925,1.63005,6961160006.0
2009-07-14 11:00:00,1.63005,1.6316,1.62885,1.63155,8362699997.0
2009-07-14 11:15:00,1.63145,1.63175,1.629,1.63045,7467600004.0
2009-07-14 11:30:00,1.63045,1.63245,1.62995,1.63165,6605599992.0
2009-07-14 11:45:00,1.63165,1.63235,1.63015,1.6316,6558799997.0
2009-07-14 12:00:00,1.6316,1.63255,1.63055,1.6318,6389200005.0
2009-07-14 12:15:00,1.6319,1.6344,1.6316,1.6316,5682399992.0
2009-07-14 12:30:00,1.6316,1.63235,1.6309,1.6314,4245200006.0
2009-07-14 12:45:00,1.63145,1.63165,1.63055,1.63055,4142499987.0
2009-07-14 13:00:00,1.6305,1.63135,1.63,1.63105,4083800003.0
2009-07-14 13:15:00,1.63105,1.63245,1.63095,1.63205,3538799996.0
2009-07-14 13:30:00,1.632,1.63425,1.63115,1.6328,5114100002.0
2009-07-14 13:45:00,1.6328,1.63365,1.6322,1.6322,7142500006.0
2009-07-14 14:00:00,1.6322,1.6329,1.6311,1.63145,4029199998.0
2009-07-14 14:15:00,1.63145,1.63285,1.6295,1.6322,6072600001.0
2009-07-14 14:30:00,1.63205,1.6329,1.6282,1.6295,7924400001.0
2009-07-14 14:45:00,1.62945,1.6304,1.6286,1.6294,10483400015.0
2009-07-14 15:00:00,1.6294,1.6308,1.6274,1.62995,8227600000.0
2009-07-14 15:15:00,1.62995,1.6323,1.6297,1.6313,7556100013.0
2009-07-14 15:30:00,1.6313,1.6323,1.629,1.629,7017300007.0
2009-07-14 15:45:00,1.6288,1.6312,1.6288,1.62905,7852600005.0
2009-07-14 16:00:00,1.6291,1.631,1.62895,1.6297,6181600009.0
2009-07-14 16:15:00,1.6298,1.63055,1.6283,1.62905,5232600002.0
2009-07-14 16:30:00,1.62905,1.6294,1.62615,1.6267,6787700003.0
2009-07-14 16:45:00,1.6267,1.62745,1.6257,1.62725,6642600001.0
2009-07-14 17:00:00,1.62725,1.6292,1.62725,1.629,6550600012.0
2009-07-14 17:15:00,1.629,1.63035,1.62885,1.62975,5664899996.0
2009-07-14 17:30:00,1.6298,1.63155,1.62905,1.6301,5849199996.0
2009-07-14 17:45:00,1.6301,1.63195,1.6298,1.6313,6191099998.0
2009-07-14 18:00:00,1.63135,1.6315,1.6297,1.63,3701000000.0
2009-07-14 18:15:00,1.62995,1.6302,1.6277,1.6285,3923099997.0
2009-07-14 18:30:00,1.6285,1.62905,1.6272,1.6272,4299699997.0
2009-07-14 18:45:00,1.6272,1.6285,1.6272,1.6285,3822300003.0
2009-07-14 19:00:00,1.62855,1.62985,1.6282,1.62895,2190199999.0
2009-07-14 19:15:00,1.62895,1.62905,1.62625,1.6265,3076100001.0
2009-07-14 19:30:00,1.6265,1.6275,1.6262,1.6271,3603499998.0
2009-07-14 19:45:00,1.6271,1.6282,1.6265,1.6265,3840699999.0
2009-07-14 20:00:00,1.6265,1.62655,1.625,1.62555,2959100000.0
2009-07-14 20:15:00,1.62555,1.6268,1.62415,1.62415,2593799999.0
2009-07-14 20:30:00,1.62415,1.62675,1.62395,1.62635,3848400000.0
2009-07-14 20:45:00,1.62635,1.6276,1.6261,1.6276,4611999974.0
2009-07-14 21:00:00,1.62765,1.6292,1.62705,1.62825,2564680000.0
2009-07-14 21:15:00,1.62825,1.6283,1.6266,1.62765,2088460000.0
2009-07-14 21:30:00,1.62765,1.62805,1.6267,1.62785,2822000000.0
2009-07-14 21:45:00,1.62785,1.6288,1.6278,1.62875,2031900007.0
2009-07-14 22:00:00,1.62875,1.62885,1.62785,1.62825,936500000.0
2009-07-14 22:15:00,1.6283,1.629,1.62805,1.62875,1498799998.0
2009-07-14 22:30:00,1.62865,1.63235,1.62855,1.632,3008660010.0
2009-07-14 22:45:00,1.632,1.632,1.63085,1.6309,1482899999.0
2009-07-14 23:00:00,1.6307,1.6329,1.6306,1.63235,870200000.0
2009-07-14 23:15:00,1.6324,1.6335,1.63125,1.63175,699899999.0
2009-07-14 23:30:00,1.63175,1.63215,1.63035,1.63185,848500000.0
2009-07-14 23:45:00,1.6318,1.63245,1.63165,1.63245,527600001.0
2009-07-15 00:00:00,1.63245,1.63275,1.6322,1.6325,308600000.0
2009-07-15 00:15:00,1.6325,1.63255,1.63195,1.63205,698939999.0
2009-07-15 00:30:00,1.63195,1.63225,1.63165,1.6317,642600000.0
2009-07-15 00:45:00,1.6317,1.63195,1.63145,1.63185,1642599999.0
2009-07-15 01:00:00,1.63185,1.6319,1.63128,1.63145,746900000.0
2009-07-15 01:15:00,1.63175,1.6319,1.63145,1.6317,403800000.0
2009-07-15 01:30:00,1.6318,1.633,1.6314,1.63255,751200000.0
2009-07-15 01:45:00,1.63255,1.6336,1.6323,1.6336,610100000.0
2009-07-15 02:00:00,1.63355,1.6337,1.6327,1.63325,768000000.0
2009-07-15 02:15:00,1.6333,1.6336,1.632,1.63205,769100000.0
2009-07-15 02:30:00,1.6321,1.6325,1.6318,1.6325,873400000.0
2009-07-15 02:45:00,1.63245,1.6331,1.6324,1.633,771200000.0
2009-07-15 03:00:00,1.633,1.6331,1.6317,1.63205,859500000.0
2009-07-15 03:15:00,1.63205,1.633,1.6317,1.633,815400000.0
2009-07-15 03:30:00,1.633,1.6336,1.63285,1.63305,726500000.0
2009-07-15 03:45:00,1.63305,1.6335,1.6327,1.6334,1164100000.0
2009-07-15 04:00:00,1.6334,1.63355,1.63235,1.63235,914400000.0
2009-07-15 04:15:00,1.63245,1.6327,1.632,1.63225,765700000.0
2009-07-15 04:30:00,1.63215,1.6324,1.6317,1.6323,440400001.0
2009-07-15 04:45:00,1.63215,1.63265,1.63201,1.63255,604000000.0
2009-07-15 05:00:00,1.6325,1.63295,1.6319,1.6326,703500000.0
2009-07-15 05:15:00,1.6326,1.6333,1.63245,1.6333,553900000.0
2009-07-15 05:30:00,1.6333,1.6335,1.6328,1.6334,644400000.0
2009-07-15 05:45:00,1.6334,1.6334,1.6326,1.63265,679200000.0
2009-07-15 06:00:00,1.6326,1.63275,1.63218,1.6324,1012699998.0
2009-07-15 06:15:00,1.6327,1.63305,1.63205,1.6321,857099999.0
2009-07-15 06:30:00,1.6321,1.6324,1.6316,1.6322,1428800000.0
2009-07-15 06:45:00,1.63215,1.63245,1.63165,1.63205,588600000.0
2009-07-15 07:00:00,1.63205,1.6323,1.6317,1.63195,946100000.0
2009-07-15 07:15:00,1.632,1.63225,1.6301,1.63095,1311900001.0
2009-07-15 07:30:00,1.63095,1.63345,1.63075,1.63345,2205000000.0
2009-07-15 07:45:00,1.63345,1.6358,1.63345,1.63555,3065800001.0
2009-07-15 08:00:00,1.63555,1.63935,1.6354,1.6389,5311969997.0
2009-07-15 08:15:00,1.6389,1.64085,1.63835,1.6396,5748600003.0
2009-07-15 08:30:00,1.6396,1.64025,1.63655,1.6376,5138900002.0
2009-07-15 08:45:00,1.63755,1.6402,1.63755,1.639,5647100002.0
2009-07-15 09:00:00,1.639,1.6396,1.63725,1.63795,5138379996.0
2009-07-15 09:15:00,1.63795,1.6385,1.6365,1.63715,4074000000.0
2009-07-15 09:30:00,1.6373,1.63755,1.63545,1.6357,4295500004.0
2009-07-15 09:45:00,1.6356,1.63735,1.6352,1.63625,4663900000.0
2009-07-15 10:00:00,1.6362,1.63825,1.63605,1.63765,5596700002.0
2009-07-15 10:15:00,1.63765,1.6393,1.6365,1.639,4752700001.0
2009-07-15 10:30:00,1.63905,1.6401,1.6356,1.63575,5177000002.0
2009-07-15 10:45:00,1.63575,1.63605,1.6331,1.636,5872100000.0
2009-07-15 11:00:00,1.636,1.63715,1.63495,1.637,4153699995.0
2009-07-15 11:15:00,1.637,1.6379,1.63665,1.63725,4413899996.0
2009-07-15 11:30:00,1.6373,1.6374,1.6366,1.6367,2762400001.0
2009-07-15 11:45:00,1.6367,1.63715,1.6357,1.6371,2790200000.0
2009-07-15 12:00:00,1.6369,1.63725,1.63565,1.6363,2496900001.0
2009-07-15 12:15:00,1.6363,1.6374,1.6355,1.6373,4642400007.0
2009-07-15 12:30:00,1.6373,1.6392,1.63645,1.6384,5775579998.0
2009-07-15 12:45:00,1.6385,1.64025,1.63785,1.6391,6267200008.0
2009-07-15 13:00:00,1.6387,1.6406,1.6385,1.63915,7863679994.0
2009-07-15 13:15:00,1.63915,1.63965,1.6383,1.63925,6031700009.0
2009-07-15 13:30:00,1.63925,1.6416,1.639,1.6406,8838599991.0
2009-07-15 13:45:00,1.6406,1.64175,1.63945,1.64115,8070399995.0
2009-07-15 14:00:00,1.64115,1.64265,1.64105,1.64265,6598700002.0
2009-07-15 14:15:00,1.64265,1.64445,1.64175,1.64325,8319099993.0
2009-07-15 14:30:00,1.6432,1.64465,1.64275,1.6437,9048299997.0
2009-07-15 14:45:00,1.6437,1.6459,1.6432,1.6453,7403900009.0
2009-07-15 15:00:00,1.6453,1.6469,1.6447,1.64525,5287000003.0
2009-07-15 15:15:00,1.6454,1.6459,1.6438,1.6452,4953189999.0
2009-07-15 15:30:00,1.64515,1.64625,1.64415,1.6457,5822790008.0
2009-07-15 15:45:00,1.646,1.64615,1.6446,1.6452,5925100001.0
2009-07-15 16:00:00,1.6452,1.64555,1.64325,1.6442,5514499998.0
2009-07-15 16:15:00,1.6442,1.64535,1.6433,1.64515,6244500006.0
2009-07-15 16:30:00,1.64515,1.64595,1.64205,1.6423,7602200000.0
2009-07-15 16:45:00,1.6423,1.64335,1.64085,1.64185,4838999994.0
2009-07-15 17:00:00,1.6419,1.64325,1.64135,1.64275,6730199996.0
2009-07-15 17:15:00,1.64275,1.64525,1.6426,1.644,7403000002.0
2009-07-15 17:30:00,1.644,1.6456,1.6435,1.64365,10036200008.0
2009-07-15 17:45:00,1.6437,1.64425,1.6429,1.64365,5817299987.0
2009-07-15 18:00:00,1.64365,1.64415,1.64155,1.6418,6209399997.0
2009-07-15 18:15:00,1.6418,1.64245,1.641,1.6411,4657200000.0
2009-07-15 18:30:00,1.64105,1.6428,1.64075,1.6417,5139300001.0
2009-07-15 18:45:00,1.6418,1.6428,1.64095,1.6412,4247599998.0
2009-07-15 19:00:00,1.64115,1.6423,1.6411,1.6413,4075799990.0
2009-07-15 19:15:00,1.6413,1.6428,1.6411,1.64245,2843800000.0
2009-07-15 19:30:00,1.6425,1.6437,1.6422,1.64305,3017800001.0
2009-07-15 19:45:00,1.64305,1.6436,1.64115,1.64175,3240500000.0
2009-07-15 20:00:00,1.6419,1.64325,1.641,1.64155,5311599998.0
2009-07-15 20:15:00,1.64155,1.6429,1.6415,1.6422,4565200001.0
2009-07-15 20:30:00,1.6422,1.6424,1.64125,1.64155,3381799999.0
2009-07-15 20:45:00,1.64155,1.64265,1.6413,1.64245,5048400003.0
2009-07-15 21:00:00,1.64245,1.64285,1.64145,1.64155,5068399992.0
2009-07-15 21:15:00,1.64155,1.64255,1.64115,1.64155,1995199998.0
2009-07-15 21:30:00,1.64155,1.6419,1.6412,1.64155,3117699999.0
2009-07-15 21:45:00,1.6415,1.64275,1.6415,1.64205,2705799998.0
2009-07-15 22:00:00,1.64205,1.6426,1.64195,1.64225,2844600000.0
2009-07-15 22:15:00,1.64225,1.64235,1.64195,1.64225,1174600000.0
2009-07-15 22:30:00,1.64225,1.64235,1.64195,1.64205,1229400001.0
2009-07-15 22:45:00,1.64205,1.6422,1.64185,1.6422,738399999.0
2009-07-15 23:00:00,1.64235,1.644,1.6416,1.6433,516500000.0
2009-07-15 23:15:00,1.6433,1.64385,1.64265,1.64265,491500000.0
2009-07-15 23:30:00,1.6426,1.643,1.64175,1.64245,664900000.0
2009-07-15 23:45:00,1.6424,1.64245,1.6413,1.6422,444800000.0
2009-07-16 00:00:00,1.6422,1.64245,1.64175,1.64175,340900000.0
2009-07-16 00:15:00,1.64175,1.642,1.6415,1.64175,384000000.0
2009-07-16 00:30:00,1.64175,1.6419,1.6414,1.6416,326400000.0
2009-07-16 00:45:00,1.6416,1.64305,1.64155,1.64295,708100000.0
2009-07-16 01:00:00,1.64295,1.64355,1.6413,1.6416,842900000.0
2009-07-16 01:15:00,1.64145,1.6422,1.64135,1.64155,473800000.0
2009-07-16 01:30:00,1.64155,1.6421,1.6413,1.64195,529800000.0
2009-07-16 01:45:00,1.642,1.64295,1.6415,1.6424,931600000.0
2009-07-16 02:00:00,1.64235,1.64375,1.6419,1.64325,1460000000.0
2009-07-16 02:15:00,1.64325,1.64345,1.64195,1.64225,1075200000.0
2009-07-16 02:30:00,1.64225,1.64225,1.6405,1.641,1603900001.0
2009-07-16 02:45:00,1.64095,1.6414,1.64005,1.64065,1210999998.0
2009-07-16 03:00:00,1.64065,1.64065,1.6387,1.63965,1813100001.0
2009-07-16 03:15:00,1.63965,1.64095,1.6395,1.64075,968600000.0
2009-07-16 03:30:00,1.64065,1.6416,1.64065,1.64135,1385899999.0
2009-07-16 03:45:00,1.64135,1.6415,1.63995,1.6414,1426800000.0
2009-07-16 04:00:00,1.6413,1.642,1.6396,1.6397,1634000002.0
2009-07-16 04:15:00,1.6397,1.6401,1.6392,1.6392,1340400001.0
2009-07-16 04:30:00,1.63915,1.63915,1.6381,1.6383,1472699996.0
2009-07-16 04:45:00,1.6384,1.6397,1.6383,1.63885,1023400000.0
2009-07-16 05:00:00,1.6388,1.6402,1.6385,1.63935,1572800000.0
2009-07-16 05:15:00,1.63945,1.63955,1.63875,1.6395,1005400000.0
2009-07-16 05:30:00,1.63945,1.64015,1.63945,1.64015,520600000.0
2009-07-16 05:45:00,1.64015,1.64105,1.63945,1.63995,1188600001.0
2009-07-16 06:00:00,1.63995,1.63995,1.63845,1.6388,1365200000.0
2009-07-16 06:15:00,1.6388,1.64005,1.63865,1.63865,1458699999.0
2009-07-16 06:30:00,1.6388,1.6394,1.63875,1.63905,802199999.0
2009-07-16 06:45:00,1.63905,1.63925,1.6386,1.63865,1564200000.0
2009-07-16 07:00:00,1.63865,1.63915,1.6381,1.6391,1165500000.0
2009-07-16 07:15:00,1.6391,1.6395,1.63825,1.6391,1442800001.0
2009-07-16 07:30:00,1.6391,1.64025,1.6391,1.63965,1518700000.0
2009-07-16 07:45:00,1.63985,1.63985,1.63715,1.63755,3346900005.0
2009-07-16 08:00:00,1.63755,1.64165,1.63745,1.6415,4301499999.0
2009-07-16 08:15:00,1.64155,1.64155,1.6377,1.63835,4875299997.0
2009-07-16 08:30:00,1.63835,1.63875,1.6371,1.6384,3607400001.0
2009-07-16 08:45:00,1.63835,1.63845,1.63605,1.63715,4291600003.0
2009-07-16 09:00:00,1.63715,1.63755,1.63545,1.63635,7496299995.0
2009-07-16 09:15:00,1.63635,1.6399,1.6363,1.63855,7802200000.0
2009-07-16 09:30:00,1.63875,1.639,1.6372,1.63775,8501099997.0
2009-07-16 09:45:00,1.63775,1.64005,1.6371,1.6381,7173900001.0
2009-07-16 10:00:00,1.6381,1.6386,1.63635,1.6371,6182499998.0
2009-07-16 10:15:00,1.6371,1.63805,1.6356,1.63705,7539299991.0
2009-07-16 10:30:00,1.63705,1.6382,1.63635,1.6382,7016999998.0
2009-07-16 10:45:00,1.6382,1.6389,1.63725,1.63885,5984900007.0
2009-07-16 11:00:00,1.63895,1.63925,1.6375,1.6388,4038799999.0
2009-07-16 11:15:00,1.63885,1.63935,1.637,1.6383,5340200000.0
2009-07-16 11:30:00,1.6384,1.63985,1.63785,1.6396,4327699995.0
2009-07-16 11:45:00,1.6396,1.64055,1.639,1.639,4125800000.0
2009-07-16 12:00:00,1.639,1.639,1.6373,1.6383,3557600000.0
2009-07-16 12:15:00,1.6383,1.64225,1.6382,1.6416,4961900007.0
2009-07-16 12:30:00,1.6416,1.64595,1.6416,1.64435,6736199994.0
2009-07-16 12:45:00,1.6443,1.64555,1.64255,1.6428,5766299996.0
2009-07-16 13:00:00,1.64285,1.6442,1.64175,1.6435,5242300002.0
2009-07-16 13:15:00,1.6435,1.6453,1.64205,1.64495,5119699999.0
2009-07-16 13:30:00,1.6449,1.64585,1.6428,1.6431,5920200000.0
2009-07-16 13:45:00,1.64315,1.64335,1.64105,1.6416,5356679999.0
2009-07-16 14:00:00,1.6416,1.6449,1.6416,1.64475,6192779999.0
2009-07-16 14:15:00,1.64475,1.6454,1.64315,1.64475,6017149987.0
2009-07-16 14:30:00,1.6451,1.64785,1.6432,1.6437,7747700007.0
2009-07-16 14:45:00,1.64375,1.6467,1.6436,1.6467,6586200000.0
2009-07-16 15:00:00,1.64645,1.64665,1.6439,1.64425,6219500001.0
2009-07-16 15:15:00,1.64425,1.64465,1.64215,1.64255,6809560005.0
2009-07-16 15:30:00,1.6429,1.64345,1.6407,1.6426,6496400003.0
2009-07-16 15:45:00,1.64265,1.6444,1.6419,1.643,4972000002.0
2009-07-16 16:00:00,1.643,1.643,1.63955,1.6415,7003000001.0
2009-07-16 16:15:00,1.6415,1.64325,1.6404,1.64285,6707000002.0
2009-07-16 16:30:00,1.64285,1.64445,1.6424,1.64245,6794400007.0
2009-07-16 16:45:00,1.6425,1.64315,1.6409,1.64305,4854350000.0
2009-07-16 17:00:00,1.6429,1.64365,1.64215,1.64245,6311100005.0
2009-07-16 17:15:00,1.64245,1.64275,1.6415,1.64165,4110449998.0
2009-07-16 17:30:00,1.64165,1.64175,1.64015,1.64065,4683010003.0
2009-07-16 17:45:00,1.6406,1.64225,1.6404,1.6414,3926200001.0
2009-07-16 18:00:00,1.64145,1.64255,1.64115,1.64175,3900400001.0
2009-07-16 18:15:00,1.6418,1.64245,1.6412,1.64235,3452200001.0
2009-07-16 18:30:00,1.64235,1.64295,1.6417,1.6422,3228599998.0
2009-07-16 18:45:00,1.6422,1.64275,1.6413,1.64145,3005900002.0
2009-07-16 19:00:00,1.6414,1.64255,1.6412,1.6415,2712660002.0
2009-07-16 19:15:00,1.6415,1.64195,1.6412,1.6417,1492700000.0
2009-07-16 19:30:00,1.6417,1.64365,1.6411,1.6436,2762550002.0
2009-07-16 19:45:00,1.6436,1.64555,1.6435,1.64495,5191600012.0
2009-07-16 20:00:00,1.645,1.6454,1.6444,1.6452,4623699999.0
2009-07-16 20:15:00,1.6452,1.6457,1.6442,1.6456,3774900003.0
2009-07-16 20:30:00,1.6455,1.6459,1.6446,1.6452,4009799996.0
2009-07-16 20:45:00,1.6452,1.6459,1.64475,1.6452,4144999998.0
2009-07-16 21:00:00,1.6452,1.6453,1.64375,1.6441,4308600006.0
2009-07-16 21:15:00,1.6441,1.64425,1.6435,1.6438,3069800000.0
2009-07-16 21:30:00,1.6438,1.64515,1.6436,1.6446,2017400000.0
2009-07-16 21:45:00,1.6446,1.64485,1.6432,1.64325,4505999998.0
2009-07-16 22:00:00,1.64325,1.644,1.6422,1.64395,2389299997.0
2009-07-16 22:15:00,1.644,1.6448,1.6437,1.6447,1700700000.0
2009-07-16 22:30:00,1.6447,1.64535,1.6438,1.64425,1706300001.0
2009-07-16 22:45:00,1.6443,1.64435,1.64345,1.6436,636800000.0
2009-07-16 23:00:00,1.6435,1.6441,1.64265,1.64391,640200001.0
2009-07-16 23:15:00,1.64383,1.64415,1.64373,1.64395,943940000.0
2009-07-16 23:30:00,1.64395,1.6446,1.64335,1.64435,1934300000.0
2009-07-16 23:45:00,1.6443,1.64455,1.6439,1.6439,1046100000.0
2009-07-17 00:00:00,1.6438,1.64395,1.64105,1.6415,1412799999.0
2009-07-17 00:15:00,1.6415,1.64245,1.6414,1.6421,699600004.0
2009-07-17 00:30:00,1.6421,1.64215,1.6407,1.6411,932700000.0
2009-07-17 00:45:00,1.6411,1.64175,1.6409,1.64145,460000000.0
2009-07-17 01:00:00,1.6414,1.64165,1.64115,1.6415,677800000.0
2009-07-17 01:15:00,1.64145,1.6418,1.64125,1.64165,495700000.0
2009-07-17 01:30:00,1.64155,1.64185,1.641,1.64165,675800000.0
2009-07-17 01:45:00,1.64165,1.64175,1.6409,1.64095,528800001.0
2009-07-17 02:00:00,1.6409,1.64195,1.64065,1.6409,871200000.0
2009-07-17 02:15:00,1.6409,1.6409,1.6392,1.63935,1169099999.0
2009-07-17 02:30:00,1.6393,1.6395,1.63865,1.6391,1291280001.0
2009-07-17 02:45:00,1.6391,1.6391,1.6377,1.6383,1316399999.0
2009-07-17 03:00:00,1.6383,1.6383,1.63715,1.63755,1602600000.0
2009-07-17 03:15:00,1.63755,1.63835,1.6374,1.6376,1716000000.0
2009-07-17 03:30:00,1.63765,1.63765,1.6361,1.63675,1872799996.0
2009-07-17 03:45:00,1.6368,1.6385,1.6366,1.6376,1893520000.0
2009-07-17 04:00:00,1.6377,1.63775,1.6371,1.6372,1452100003.0
2009-07-17 04:15:00,1.6372,1.6382,1.6367,1.6381,780000001.0
2009-07-17 04:30:00,1.6382,1.6383,1.63665,1.6368,1068800001.0
2009-07-17 04:45:00,1.6369,1.63815,1.63685,1.6375,1399800000.0
2009-07-17 05:00:00,1.6375,1.6386,1.63725,1.63775,1075800001.0
2009-07-17 05:15:00,1.63765,1.63885,1.6375,1.6388,1179000000.0
2009-07-17 05:30:00,1.6388,1.64125,1.6388,1.63895,1425400000.0
2009-07-17 05:45:00,1.63885,1.63915,1.63745,1.63815,1185700000.0
2009-07-17 06:00:00,1.63815,1.6384,1.63725,1.63735,1105299996.0
2009-07-17 06:15:00,1.63735,1.638,1.6373,1.63785,542200000.0
2009-07-17 06:30:00,1.6378,1.63825,1.6373,1.6379,1458200000.0
2009-07-17 06:45:00,1.6379,1.6389,1.6377,1.6385,1080400000.0
2009-07-17 07:00:00,1.6385,1.6385,1.63795,1.638,1602800000.0
2009-07-17 07:15:00,1.638,1.63885,1.6379,1.6382,1239400000.0
2009-07-17 07:30:00,1.6382,1.63865,1.63765,1.63855,1306000000.0
2009-07-17 07:45:00,1.6386,1.64125,1.63775,1.6378,2988699999.0
2009-07-17 08:00:00,1.63775,1.63915,1.6364,1.6371,3521000001.0
2009-07-17 08:15:00,1.63705,1.6378,1.63655,1.63655,2855200000.0
2009-07-17 08:30:00,1.63655,1.63655,1.63225,1.634,7329099998.0
2009-07-17 08:45:00,1.634,1.6341,1.63125,1.633,6594799990.0
2009-07-17 09:00:00,1.6331,1.6332,1.6302,1.6319,9660800004.0
2009-07-17 09:15:00,1.6319,1.6334,1.6311,1.6317,10488700004.0
2009-07-17 09:30:00,1.63165,1.6325,1.63005,1.6313,10476999990.0
2009-07-17 09:45:00,1.63115,1.6313,1.6287,1.62885,12140600009.0
2009-07-17 10:00:00,1.629,1.63095,1.6284,1.6296,12905100001.0
2009-07-17 10:15:00,1.62965,1.6326,1.6294,1.632,10014199985.0
2009-07-17 10:30:00,1.632,1.6322,1.63005,1.631,9237399997.0
2009-07-17 10:45:00,1.631,1.6316,1.6305,1.6311,8513700006.0
2009-07-17 11:00:00,1.6312,1.63225,1.6302,1.63075,8481899998.0
2009-07-17 11:15:00,1.6307,1.6309,1.6296,1.6303,7268800008.0
2009-07-17 11:30:00,1.6303,1.632,1.6302,1.6317,9038299986.0
2009-07-17 11:45:00,1.63165,1.6318,1.6302,1.63105,8796000003.0
2009-07-17 12:00:00,1.63105,1.6314,1.63055,1.6313,7693000002.0
2009-07-17 12:15:00,1.6313,1.63135,1.6291,1.6296,5396000009.0
2009-07-17 12:30:00,1.6296,1.6299,1.6286,1.6294,8141500001.0
2009-07-17 12:45:00,1.6294,1.63,1.62775,1.62785,7348599981.0
2009-07-17 13:00:00,1.6279,1.6285,1.62675,1.62795,5825500009.0
2009-07-17 13:15:00,1.628,1.6284,1.6271,1.628,6462600000.0
2009-07-17 13:30:00,1.628,1.6293,1.62795,1.6291,8491250012.0
2009-07-17 13:45:00,1.62905,1.6294,1.62795,1.6284,8149699997.0
2009-07-17 14:00:00,1.6284,1.63075,1.628,1.6284,10879099999.0
2009-07-17 14:15:00,1.6284,1.62875,1.62655,1.62745,8978900003.0
2009-07-17 14:30:00,1.6277,1.6295,1.6272,1.6279,11913200002.0
2009-07-17 14:45:00,1.62795,1.6323,1.62785,1.6318,10322800016.0
2009-07-17 15:00:00,1.63175,1.6358,1.63135,1.6345,12381389993.0
2009-07-17 15:15:00,1.6346,1.6358,1.63425,1.63495,10870500011.0
2009-07-17 15:30:00,1.63495,1.63545,1.633,1.63465,11063540000.0
2009-07-17 15:45:00,1.63465,1.6354,1.633,1.6342,9366700000.0
2009-07-17 16:00:00,1.6342,1.63435,1.6328,1.6331,8594400000.0
2009-07-17 16:15:00,1.6331,1.6347,1.6325,1.63395,10470749987.0
2009-07-17 16:30:00,1.63385,1.63405,1.6325,1.6325,8483400016.0
2009-07-17 16:45:00,1.6325,1.6327,1.63035,1.63235,9222700005.0
2009-07-17 17:00:00,1.6324,1.6326,1.63105,1.6311,8670800005.0
2009-07-17 17:15:00,1.6311,1.6318,1.63055,1.63145,7687000004.0
2009-07-17 17:30:00,1.63145,1.6327,1.63105,1.6325,4661000001.0
2009-07-17 17:45:00,1.6325,1.633,1.6314,1.6327,5261200007.0
2009-07-17 18:00:00,1.6327,1.63285,1.6319,1.6328,3790400008.0
2009-07-17 18:15:00,1.6328,1.6345,1.6327,1.63415,3833500007.0
2009-07-17 18:30:00,1.6341,1.6352,1.63275,1.6339,3672299995.0
2009-07-17 18:45:00,1.63405,1.63485,1.63335,1.6339,2606199997.0
2009-07-17 19:00:00,1.634,1.63475,1.63355,1.6341,3258300001.0
2009-07-17 19:15:00,1.63395,1.6344,1.63335,1.6334,4308599999.0
2009-07-17 19:30:00,1.6334,1.6344,1.63295,1.6341,3120999999.0
2009-07-17 19:45:00,1.6341,1.6343,1.63335,1.63425,2238400000.0
2009-07-17 20:00:00,1.63425,1.6346,1.6337,1.63375,1861600000.0
2009-07-17 20:15:00,1.63375,1.6346,1.63375,1.63445,1705000000.0
2009-07-17 20:30:00,1.63445,1.6386,1.6342,1.6385,2726600000.0
2009-07-17 20:45:00,1.6385,1.63885,1.63765,1.638,2572200001.0
2009-07-17 21:00:00,1.638,1.6381,1.6362,1.63635,1931500000.0
2009-07-17 21:15:00,1.6363,1.63645,1.63425,1.63435,2164800001.0
2009-07-17 21:30:00,1.6343,1.6362,1.63415,1.6362,2020900002.0
2009-07-17 21:45:00,1.636,1.63665,1.6342,1.6342,2500099999.0
2009-07-17 22:00:00,1.6342,1.63445,1.63365,1.63375,2093000001.0
2009-07-17 22:15:00,1.63375,1.634,1.6326,1.6331,1821900002.0
2009-07-17 22:30:00,1.63315,1.63596,1.63275,1.6343,1304000000.0
2009-07-17 22:45:00,1.63435,1.63435,1.63325,1.6334,793800001.0
2009-07-20 00:00:00,1.63375,1.63386,1.63281,1.63289,746200000.0
2009-07-20 00:15:00,1.63294,1.63428,1.63275,1.63421,861000000.0
2009-07-20 00:30:00,1.6342,1.63584,1.63413,1.63566,861000000.0
2009-07-20 00:45:00,1.63565,1.63574,1.63488,1.63505,861000000.0
2009-07-20 01:00:00,1.635,1.63556,1.63494,1.63549,861000000.0
2009-07-20 01:15:00,1.63548,1.63609,1.63548,1.63593,861000000.0
2009-07-20 01:30:00,1.63599,1.63615,1.63585,1.63587,861000000.0
2009-07-20 01:45:00,1.63586,1.63734,1.63584,1.63721,861000000.0
2009-07-20 02:00:00,1.63735,1.6374,1.63655,1.6368,808800000.0
2009-07-20 02:15:00,1.6368,1.6381,1.6368,1.63725,1216000000.0
2009-07-20 02:30:00,1.6372,1.6386,1.6372,1.6381,1968599999.0
2009-07-20 02:45:00,1.6381,1.6381,1.63705,1.63725,754200000.0
2009-07-20 03:00:00,1.63725,1.63855,1.63725,1.6378,699500000.0
2009-07-20 03:15:00,1.6378,1.6395,1.6378,1.6392,1194700001.0
2009-07-20 03:30:00,1.63925,1.6399,1.6383,1.6387,2372799999.0
2009-07-20 03:45:00,1.6387,1.63975,1.63835,1.6386,1097900000.0
2009-07-20 04:00:00,1.6385,1.6402,1.63819,1.63955,1483000002.0
2009-07-20 04:15:00,1.63965,1.6407,1.63865,1.6407,1451899999.0
2009-07-20 04:30:00,1.6407,1.64115,1.6396,1.64015,1592499999.0
2009-07-20 04:45:00,1.64015,1.64085,1.63995,1.64085,990400000.0
2009-07-20 05:00:00,1.64085,1.64125,1.6397,1.64035,1772000001.0
2009-07-20 05:15:00,1.6406,1.6413,1.63935,1.63965,950860000.0
2009-07-20 05:30:00,1.63965,1.64075,1.6394,1.6404,531000000.0
2009-07-20 05:45:00,1.6404,1.64055,1.6394,1.6394,519600000.0
2009-07-20 06:00:00,1.6394,1.64045,1.6394,1.6399,573200000.0
2009-07-20 06:15:00,1.6399,1.64,1.63925,1.6398,905900001.0
2009-07-20 06:30:00,1.6398,1.63995,1.63908,1.63975,982199999.0
2009-07-20 06:45:00,1.63975,1.63975,1.6384,1.63905,857700000.0
2009-07-20 07:00:00,1.639,1.63925,1.63835,1.6384,1211000000.0
2009-07-20 07:15:00,1.63855,1.64,1.63835,1.6395,995600000.0
2009-07-20 07:30:00,1.6395,1.6397,1.63775,1.63825,1749200001.0
2009-07-20 07:45:00,1.63825,1.63975,1.63815,1.6395,1368499998.0
2009-07-20 08:00:00,1.63955,1.6425,1.6395,1.64175,3817350001.0
2009-07-20 08:15:00,1.64175,1.6426,1.6409,1.6416,3373500008.0
2009-07-20 08:30:00,1.6417,1.6423,1.63995,1.6422,5203900008.0
2009-07-20 08:45:00,1.6422,1.6433,1.64185,1.64185,7783499996.0
2009-07-20 09:00:00,1.64185,1.6435,1.6409,1.6434,6441200013.0
2009-07-20 09:15:00,1.64345,1.64775,1.6432,1.6461,10355099995.0
2009-07-20 09:30:00,1.6462,1.6479,1.64565,1.6478,9402399997.0
2009-07-20 09:45:00,1.6478,1.6517,1.64755,1.651,10349599977.0
2009-07-20 10:00:00,1.651,1.6517,1.6485,1.6499,9221599996.0
2009-07-20 10:15:00,1.6499,1.6517,1.64955,1.6502,8001700001.0
2009-07-20 10:30:00,1.65025,1.65045,1.6489,1.64965,9340400012.0
2009-07-20 10:45:00,1.6497,1.65005,1.64905,1.64905,7738799997.0
2009-07-20 11:00:00,1.6491,1.6511,1.64845,1.65055,6483700007.0
2009-07-20 11:15:00,1.6506,1.6516,1.65005,1.6509,9111699991.0
2009-07-20 11:30:00,1.65095,1.6514,1.6502,1.6504,6624599989.0
2009-07-20 11:45:00,1.6504,1.6514,1.6495,1.6502,6719699996.0
2009-07-20 12:00:00,1.65015,1.6514,1.65015,1.6507,4808200000.0
2009-07-20 12:15:00,1.6507,1.6521,1.65035,1.65045,6580799996.0
2009-07-20 12:30:00,1.65045,1.65225,1.6503,1.65205,8188400000.0
2009-07-20 12:45:00,1.65205,1.6531,1.65175,1.6518,7642100004.0
2009-07-20 13:00:00,1.6518,1.6522,1.65085,1.65185,8115200006.0
2009-07-20 13:15:00,1.65185,1.65375,1.6516,1.6522,5423399994.0
2009-07-20 13:30:00,1.6522,1.65435,1.6522,1.65415,6309299998.0
2009-07-20 13:45:00,1.65415,1.65485,1.654,1.6541,6312100000.0
2009-07-20 14:00:00,1.6541,1.65495,1.653,1.653,7820049998.0
2009-07-20 14:15:00,1.653,1.65405,1.6526,1.65285,5988300016.0
2009-07-20 14:30:00,1.65275,1.6539,1.6516,1.65215,4493100000.0
2009-07-20 14:45:00,1.65215,1.65245,1.6493,1.6518,4724900006.0
2009-07-20 15:00:00,1.65175,1.6521,1.65085,1.65085,6051799994.0
2009-07-20 15:15:00,1.65085,1.65205,1.65055,1.6508,5128500003.0
2009-07-20 15:30:00,1.65085,1.65245,1.64945,1.6496,8721600005.0
2009-07-20 15:45:00,1.6497,1.6501,1.64855,1.64875,7380500000.0
2009-07-20 16:00:00,1.6488,1.65045,1.6474,1.6484,6891799997.0
2009-07-20 16:15:00,1.6484,1.6497,1.64785,1.6486,6814099993.0
2009-07-20 16:30:00,1.64865,1.64885,1.64545,1.64725,7299900006.0
2009-07-20 16:45:00,1.6473,1.6474,1.6455,1.64705,7668100000.0
2009-07-20 17:00:00,1.647,1.64875,1.6465,1.6482,6776800003.0
2009-07-20 17:15:00,1.64815,1.64945,1.64765,1.6493,5110200010.0
2009-07-20 17:30:00,1.6493,1.65065,1.649,1.6492,6263699998.0
2009-07-20 17:45:00,1.6492,1.64965,1.6487,1.6492,4717899998.0
2009-07-20 18:00:00,1.6492,1.652,1.6491,1.6518,3500899997.0
2009-07-20 18:15:00,1.6519,1.65365,1.65135,1.65165,3447100003.0
2009-07-20 18:30:00,1.65165,1.65365,1.65165,1.6534,5606000008.0
2009-07-20 18:45:00,1.6534,1.6535,1.6517,1.6527,5206199995.0
2009-07-20 19:00:00,1.6527,1.6531,1.65235,1.65235,3248199997.0
2009-07-20 19:15:00,1.65245,1.65285,1.6507,1.65095,3395500003.0
2009-07-20 19:30:00,1.65085,1.65165,1.65065,1.6512,3069000002.0
2009-07-20 19:45:00,1.6511,1.6524,1.651,1.6521,2551200001.0
2009-07-20 20:00:00,1.6521,1.6535,1.65185,1.6533,2548500003.0
2009-07-20 20:15:00,1.65335,1.65335,1.6523,1.6528,3721900020.0
2009-07-20 20:30:00,1.6528,1.6543,1.6526,1.65405,3115099999.0
2009-07-20 20:45:00,1.65405,1.6542,1.6532,1.6533,2013299998.0
2009-07-20 21:00:00,1.6533,1.6557,1.6532,1.6547,2930599998.0
2009-07-20 21:15:00,1.6548,1.6548,1.6537,1.6538,2558300003.0
2009-07-20 21:30:00,1.65375,1.65435,1.65345,1.654,2748100001.0
2009-07-20 21:45:00,1.654,1.6549,1.6539,1.6546,2692400000.0
2009-07-20 22:00:00,1.65455,1.6548,1.65405,1.65465,1263900001.0
2009-07-20 22:15:00,1.6547,1.6548,1.65425,1.65455,1219199999.0
2009-07-20 22:30:00,1.65455,1.6551,1.6543,1.6549,834999999.0
2009-07-20 22:45:00,1.6549,1.6554,1.65425,1.6546,1026700004.0
2009-07-20 23:00:00,1.6546,1.6551,1.6544,1.655,291600000.0
2009-07-20 23:15:00,1.655,1.65525,1.6548,1.655,297200000.0
2009-07-20 23:30:00,1.65505,1.65505,1.6541,1.65445,752399998.0
2009-07-20 23:45:00,1.65413,1.6552,1.65413,1.6548,336700000.0
2009-07-21 00:00:00,1.65475,1.65535,1.6535,1.655,774499999.0
2009-07-21 00:15:00,1.65488,1.6549,1.6541,1.6541,384800000.0
2009-07-21 00:30:00,1.6541,1.65425,1.65365,1.65425,336200000.0
2009-07-21 00:45:00,1.6542,1.65455,1.65395,1.65435,726700000.0
2009-07-21 01:00:00,1.65435,1.65435,1.6535,1.6538,846800000.0
2009-07-21 01:15:00,1.6538,1.6538,1.6533,1.6533,580800000.0
2009-07-21 01:30:00,1.65335,1.6534,1.65255,1.6529,1299700001.0
2009-07-21 01:45:00,1.65275,1.65295,1.65185,1.6521,551000001.0
2009-07-21 02:00:00,1.6521,1.6524,1.65175,1.6522,764600000.0
2009-07-21 02:15:00,1.6523,1.6526,1.65125,1.65205,892280000.0
2009-07-21 02:30:00,1.65195,1.65285,1.65135,1.65155,904599999.0
2009-07-21 02:45:00,1.6515,1.652,1.6509,1.651,2458100004.0
2009-07-21 03:00:00,1.6508,1.65095,1.65005,1.65065,2052800000.0
2009-07-21 03:15:00,1.65065,1.6514,1.6495,1.6503,2345900000.0
2009-07-21 03:30:00,1.6503,1.65135,1.64995,1.65105,1003300000.0
2009-07-21 03:45:00,1.651,1.65135,1.64975,1.6505,1785950000.0
2009-07-21 04:00:00,1.65035,1.65085,1.64955,1.65055,1108200000.0
2009-07-21 04:15:00,1.6505,1.65105,1.65025,1.65045,738700000.0
2009-07-21 04:30:00,1.6504,1.6513,1.65035,1.6513,323599999.0
2009-07-21 04:45:00,1.6513,1.65135,1.651,1.65115,635800000.0
2009-07-21 05:00:00,1.65115,1.65115,1.6506,1.6506,428800000.0
2009-07-21 05:15:00,1.6506,1.65135,1.6506,1.65115,1002400001.0
2009-07-21 05:30:00,1.6511,1.65145,1.651,1.65125,685000000.0
2009-07-21 05:45:00,1.65125,1.6518,1.6511,1.6511,552800001.0
2009-07-21 06:00:00,1.6511,1.6519,1.65105,1.6516,1187800000.0
2009-07-21 06:15:00,1.6516,1.65225,1.6514,1.65215,671399997.0
2009-07-21 06:30:00,1.6522,1.6526,1.65185,1.65185,963000000.0
2009-07-21 06:45:00,1.65175,1.6524,1.65075,1.65085,1392800000.0
2009-07-21 07:00:00,1.65085,1.65085,1.64975,1.6501,3076100002.0
2009-07-21 07:15:00,1.6501,1.6509,1.65,1.6506,2558099998.0
2009-07-21 07:30:00,1.6506,1.6512,1.65005,1.6501,1382000000.0
2009-07-21 07:45:00,1.6502,1.6513,1.65005,1.6509,2136500000.0
2009-07-21 08:00:00,1.65085,1.65095,1.6486,1.6496,4236420004.0
2009-07-21 08:15:00,1.6496,1.6503,1.6481,1.6483,5030800003.0
2009-07-21 08:30:00,1.64835,1.6494,1.6469,1.64875,5017400007.0
2009-07-21 08:45:00,1.64875,1.64875,1.647,1.6473,7517900007.0
2009-07-21 09:00:00,1.6473,1.6476,1.64585,1.64645,11006999987.0
2009-07-21 09:15:00,1.64645,1.6476,1.64615,1.6467,9127699999.0
2009-07-21 09:30:00,1.6467,1.64765,1.64585,1.64585,6878400001.0
2009-07-21 09:45:00,1.64585,1.64665,1.6426,1.64595,9520209986.0
2009-07-21 10:00:00,1.6459,1.64685,1.6441,1.64445,8005399987.0
2009-07-21 10:15:00,1.6444,1.64475,1.64285,1.6433,10539499999.0
2009-07-21 10:30:00,1.6433,1.64445,1.64145,1.64265,5849250005.0
2009-07-21 10:45:00,1.64255,1.6439,1.642,1.64285,8098899997.0
2009-07-21 11:00:00,1.6429,1.64335,1.64165,1.64165,6749499999.0
2009-07-21 11:15:00,1.64165,1.64185,1.63985,1.64115,9026399994.0
2009-07-21 11:30:00,1.6412,1.64285,1.6409,1.64245,6021639995.0
2009-07-21 11:45:00,1.6424,1.64385,1.64185,1.6428,7185600003.0
2009-07-21 12:00:00,1.64275,1.6434,1.64155,1.6416,5432100011.0
2009-07-21 12:15:00,1.64175,1.6427,1.6415,1.6418,6689199971.0
2009-07-21 12:30:00,1.6418,1.6421,1.64095,1.6413,7959199998.0
2009-07-21 12:45:00,1.6413,1.6415,1.6402,1.6403,6767449994.0
2009-07-21 13:00:00,1.6403,1.64035,1.6387,1.63925,6342880000.0
2009-07-21 13:15:00,1.6393,1.64155,1.6383,1.6413,8572499988.0
2009-07-21 13:30:00,1.6412,1.6431,1.6411,1.6426,9496999992.0
2009-07-21 13:45:00,1.6426,1.64365,1.642,1.643,7019300002.0
2009-07-21 14:00:00,1.643,1.6439,1.643,1.6437,7020299995.0
2009-07-21 14:15:00,1.6437,1.64585,1.64345,1.6453,7160799987.0
2009-07-21 14:30:00,1.6453,1.64675,1.645,1.6457,9605199992.0
2009-07-21 14:45:00,1.6457,1.6462,1.64485,1.6452,8914900005.0
2009-07-21 15:00:00,1.6452,1.6495,1.6452,1.6476,11375700002.0
2009-07-21 15:15:00,1.6476,1.64915,1.6471,1.649,7675799989.0
2009-07-21 15:30:00,1.649,1.649,1.6445,1.64565,12454440006.0
2009-07-21 15:45:00,1.6457,1.64625,1.64415,1.6461,10723149985.0
2009-07-21 16:00:00,1.6461,1.6471,1.6425,1.644,11370389996.0
2009-07-21 16:15:00,1.644,1.6465,1.64305,1.6458,11679800002.0
2009-07-21 16:30:00,1.64575,1.6479,1.6456,1.6466,10214170003.0
2009-07-21 16:45:00,1.6466,1.6466,1.64465,1.64605,10073499994.0
2009-07-21 17:00:00,1.64605,1.64615,1.6439,1.6444,9007700000.0
2009-07-21 17:15:00,1.6444,1.6458,1.6442,1.6451,8403859996.0
2009-07-21 17:30:00,1.6451,1.64545,1.6433,1.64355,9743900000.0
2009-07-21 17:45:00,1.6436,1.6438,1.6412,1.6418,11257199995.0
2009-07-21 18:00:00,1.6418,1.64225,1.64105,1.6418,5662500004.0
2009-07-21 18:15:00,1.6418,1.6419,1.64065,1.6414,4900499998.0
2009-07-21 18:30:00,1.64135,1.6418,1.64025,1.64025,4121899995.0
2009-07-21 18:45:00,1.64025,1.64155,1.63955,1.63995,3490479994.0
2009-07-21 19:00:00,1.63995,1.6401,1.63855,1.6388,6342100000.0
2009-07-21 19:15:00,1.6388,1.6409,1.63865,1.6403,5648000008.0
2009-07-21 19:30:00,1.6404,1.6408,1.6393,1.6401,5087199993.0
2009-07-21 19:45:00,1.64015,1.6418,1.64,1.6412,5837830002.0
2009-07-21 20:00:00,1.64125,1.64315,1.64125,1.64265,5516199999.0
2009-07-21 20:15:00,1.64265,1.64315,1.6424,1.64255,5515000000.0
2009-07-21 20:30:00,1.64255,1.64265,1.64155,1.6421,2958900001.0
2009-07-21 20:45:00,1.6421,1.6435,1.6418,1.64335,3065800003.0
2009-07-21 21:00:00,1.6434,1.6434,1.6426,1.6429,1995600000.0
2009-07-21 21:15:00,1.6429,1.64315,1.6423,1.6425,1722000000.0
2009-07-21 21:30:00,1.6426,1.64295,1.64195,1.64285,1658100000.0
2009-07-21 21:45:00,1.6429,1.6436,1.6426,1.64305,2167500000.0
2009-07-21 22:00:00,1.64305,1.64465,1.6429,1.64465,1452099999.0
2009-07-21 22:15:00,1.64465,1.6461,1.64465,1.64495,1633900000.0
2009-07-21 22:30:00,1.64495,1.64595,1.64365,1.64555,1377200000.0
2009-07-21 22:45:00,1.64555,1.6467,1.6455,1.64585,1438499998.0
2009-07-21 23:00:00,1.64585,1.64635,1.6454,1.64575,717200000.0
2009-07-21 23:15:00,1.64575,1.64605,1.6451,1.6452,705919999.0
2009-07-21 23:30:00,1.64515,1.64565,1.64375,1.6454,713999999.0
2009-07-21 23:45:00,1.64565,1.64565,1.64475,1.64485,400200000.0
2009-07-22 00:00:00,1.6449,1.6451,1.6444,1.6444,352400000.0
2009-07-22 00:15:00,1.64445,1.6451,1.64425,1.6448,570900000.0
2009-07-22 00:30:00,1.645,1.6452,1.6446,1.64475,520100000.0
2009-07-22 00:45:00,1.64475,1.6451,1.6444,1.6445,479600000.0
2009-07-22 01:00:00,1.64445,1.6447,1.6441,1.64445,903800000.0
2009-07-22 01:15:00,1.6444,1.6445,1.64335,1.6434,1603200000.0
2009-07-22 01:30:00,1.6434,1.6434,1.64275,1.6428,1150200001.0
2009-07-22 01:45:00,1.6428,1.6428,1.64145,1.64145,874500000.0
2009-07-22 02:00:00,1.64145,1.6419,1.6406,1.64175,2016800001.0
2009-07-22 02:15:00,1.64175,1.64215,1.6405,1.6407,930000000.0
2009-07-22 02:30:00,1.6407,1.6407,1.6397,1.63995,976900000.0
2009-07-22 02:45:00,1.6399,1.6413,1.6399,1.6402,1273899999.0
2009-07-22 03:00:00,1.6402,1.6408,1.63915,1.63945,961000000.0
2009-07-22 03:15:00,1.63945,1.6402,1.63915,1.63985,1394000000.0
2009-07-22 03:30:00,1.63985,1.64035,1.63915,1.64025,736200000.0
2009-07-22 03:45:00,1.64025,1.64105,1.64,1.6408,780700000.0
2009-07-22 04:00:00,1.6408,1.6412,1.63995,1.64,1654599997.0
2009-07-22 04:15:00,1.64,1.6405,1.6394,1.64005,1147800003.0
2009-07-22 04:30:00,1.64005,1.64015,1.639,1.6398,1092899999.0
2009-07-22 04:45:00,1.6398,1.6406,1.6394,1.6405,626600000.0
2009-07-22 05:00:00,1.64055,1.64085,1.6402,1.64065,628200000.0
2009-07-22 05:15:00,1.6406,1.64075,1.6392,1.64015,949099998.0
2009-07-22 05:30:00,1.64015,1.64085,1.6398,1.64055,618400001.0
2009-07-22 05:45:00,1.64055,1.64185,1.64025,1.6405,1410500002.0
2009-07-22 06:00:00,1.64035,1.64075,1.6398,1.64075,736800002.0
2009-07-22 06:15:00,1.6407,1.64075,1.63935,1.63965,981199999.0
2009-07-22 06:30:00,1.63965,1.63995,1.6395,1.6396,1034400000.0
2009-07-22 06:45:00,1.6396,1.63965,1.63898,1.6392,1255500005.0
2009-07-22 07:00:00,1.6392,1.64095,1.6392,1.6408,1219700000.0
2009-07-22 07:15:00,1.6408,1.6413,1.6406,1.6409,1339900000.0
2009-07-22 07:30:00,1.641,1.64115,1.6392,1.6397,2576899999.0
2009-07-22 07:45:00,1.63965,1.63975,1.6358,1.6369,3828899996.0
2009-07-22 08:00:00,1.6369,1.6374,1.6354,1.6369,5735139992.0
2009-07-22 08:15:00,1.6369,1.63715,1.63525,1.6357,7054799987.0
2009-07-22 08:30:00,1.6356,1.63695,1.63455,1.6362,5848499995.0
2009-07-22 08:45:00,1.63615,1.6366,1.63425,1.6351,9168299991.0
2009-07-22 09:00:00,1.6351,1.6351,1.6325,1.6329,10194599999.0
2009-07-22 09:15:00,1.6329,1.6329,1.63105,1.6322,11433599991.0
2009-07-22 09:30:00,1.6323,1.6328,1.6313,1.63225,7932399988.0
2009-07-22 09:45:00,1.6322,1.6343,1.6322,1.6337,8393999991.0
2009-07-22 10:00:00,1.6337,1.63385,1.63225,1.6328,8698000000.0
2009-07-22 10:15:00,1.6328,1.6344,1.6326,1.6339,10284600004.0
2009-07-22 10:30:00,1.63415,1.6385,1.63395,1.6371,9928099968.0
2009-07-22 10:45:00,1.6373,1.639,1.636,1.6383,11082899995.0
2009-07-22 11:00:00,1.6383,1.6383,1.6361,1.6363,7075799985.0
2009-07-22 11:15:00,1.63635,1.6376,1.6361,1.63715,9124800007.0
2009-07-22 11:30:00,1.6374,1.6374,1.6356,1.6358,8907600007.0
2009-07-22 11:45:00,1.6358,1.6361,1.63475,1.6356,7051699997.0
2009-07-22 12:00:00,1.63555,1.6385,1.6353,1.6384,7109299996.0
2009-07-22 12:15:00,1.6384,1.63895,1.6376,1.6383,8089100024.0
2009-07-22 12:30:00,1.63825,1.6388,1.63715,1.63735,7075599991.0
2009-07-22 12:45:00,1.63735,1.64105,1.63725,1.63975,8312499974.0
2009-07-22 13:00:00,1.63975,1.6415,1.6397,1.64095,8407359997.0
2009-07-22 13:15:00,1.64095,1.6437,1.6405,1.64315,10945899981.0
2009-07-22 13:30:00,1.6432,1.645,1.6429,1.64375,11447529996.0
2009-07-22 13:45:00,1.64375,1.64395,1.642,1.64255,6477799995.0
2009-07-22 14:00:00,1.6425,1.6428,1.6403,1.641,10702600012.0
2009-07-22 14:15:00,1.641,1.6411,1.63935,1.63935,8431999995.0
2009-07-22 14:30:00,1.63935,1.64035,1.63855,1.63875,9173900009.0
2009-07-22 14:45:00,1.6387,1.6405,1.6385,1.639,7985300001.0
2009-07-22 15:00:00,1.639,1.63975,1.638,1.638,7900800004.0
2009-07-22 15:15:00,1.63805,1.6388,1.6362,1.6364,8886900013.0
2009-07-22 15:30:00,1.6364,1.6376,1.6354,1.6367,11588399990.0
2009-07-22 15:45:00,1.63665,1.6398,1.6365,1.63825,10881099999.0
2009-07-22 16:00:00,1.63825,1.6406,1.63825,1.6395,10223600003.0
2009-07-22 16:15:00,1.6394,1.6413,1.63855,1.6403,9236100006.0
2009-07-22 16:30:00,1.6403,1.64265,1.6403,1.6413,10272000000.0
2009-07-22 16:45:00,1.6413,1.64415,1.6408,1.64335,9652899994.0
2009-07-22 17:00:00,1.6433,1.64405,1.64285,1.6431,12216199995.0
2009-07-22 17:15:00,1.6431,1.6441,1.64225,1.64275,11197399995.0
2009-07-22 17:30:00,1.6426,1.6438,1.6425,1.64285,7674100004.0
2009-07-22 17:45:00,1.64285,1.64395,1.64245,1.64385,7208100005.0
2009-07-22 18:00:00,1.64385,1.644,1.64315,1.6432,3980800001.0
2009-07-22 18:15:00,1.6432,1.6463,1.64275,1.64625,4707399996.0
2009-07-22 18:30:00,1.64625,1.6485,1.64565,1.6483,4389300007.0
2009-07-22 18:45:00,1.64835,1.64855,1.64705,1.6471,4466499999.0
2009-07-22 19:00:00,1.6471,1.6488,1.64615,1.6487,1781800000.0
2009-07-22 19:15:00,1.6487,1.6504,1.6467,1.64745,3605599987.0
2009-07-22 19:30:00,1.64745,1.64775,1.6466,1.64695,3496200008.0
2009-07-22 19:45:00,1.64695,1.6477,1.64665,1.6473,2125200008.0
2009-07-22 20:00:00,1.6473,1.648,1.64615,1.6462,4002400003.0
2009-07-22 20:15:00,1.6462,1.64685,1.6459,1.646,3384199995.0
2009-07-22 20:30:00,1.646,1.64735,1.6459,1.6472,2656600003.0
2009-07-22 20:45:00,1.6472,1.6472,1.646,1.6463,2639399999.0
2009-07-22 21:00:00,1.64615,1.64715,1.6454,1.6457,4209700009.0
2009-07-22 21:15:00,1.6457,1.6459,1.64485,1.64535,3732099991.0
2009-07-22 21:30:00,1.64535,1.6457,1.64475,1.64535,2728200007.0
2009-07-22 21:45:00,1.6454,1.6461,1.6453,1.6456,2613300003.0
2009-07-22 22:00:00,1.64545,1.64615,1.64525,1.646,1857099997.0
2009-07-22 22:15:00,1.646,1.64705,1.6459,1.6469,2854000004.0
2009-07-22 22:30:00,1.6469,1.64805,1.6469,1.64745,1137900000.0
2009-07-22 22:45:00,1.6474,1.64925,1.64705,1.649,1466800002.0
2009-07-22 23:00:00,1.6485,1.64875,1.6474,1.64765,418499999.0
2009-07-22 23:15:00,1.64765,1.6477,1.6463,1.64675,431600000.0
2009-07-22 23:30:00,1.64675,1.64675,1.64545,1.64545,826600000.0
2009-07-22 23:45:00,1.64545,1.64625,1.6453,1.64595,672560001.0
2009-07-23 00:00:00,1.64595,1.64745,1.6459,1.64655,332600000.0
2009-07-23 00:15:00,1.64655,1.64655,1.646,1.64615,249500000.0
2009-07-23 00:30:00,1.64605,1.6465,1.64595,1.64605,360200000.0
2009-07-23 00:45:00,1.6461,1.64625,1.6455,1.6456,381400000.0
2009-07-23 01:00:00,1.6456,1.64575,1.64535,1.6457,606599999.0
2009-07-23 01:15:00,1.6457,1.64635,1.6455,1.64595,719200000.0
2009-07-23 01:30:00,1.6458,1.6458,1.64527,1.6453,451999999.0
2009-07-23 01:45:00,1.64535,1.6456,1.6445,1.64475,491000000.0
2009-07-23 02:00:00,1.6447,1.6454,1.64405,1.64415,1624200002.0
2009-07-23 02:15:00,1.64415,1.6446,1.64335,1.64365,1383099999.0
2009-07-23 02:30:00,1.64365,1.6443,1.64355,1.6441,793700000.0
2009-07-23 02:45:00,1.6441,1.6455,1.64395,1.64535,1032000000.0
2009-07-23 03:00:00,1.6454,1.64675,1.64445,1.6461,1580400000.0
2009-07-23 03:15:00,1.6461,1.6467,1.64545,1.64605,1044800001.0
2009-07-23 03:30:00,1.64605,1.64605,1.64455,1.6447,731800000.0
2009-07-23 03:45:00,1.64475,1.6456,1.6445,1.64495,811500000.0
2009-07-23 04:00:00,1.64495,1.6454,1.64385,1.64435,1631900001.0
2009-07-23 04:15:00,1.6443,1.64585,1.6442,1.64575,1560200000.0
2009-07-23 04:30:00,1.64575,1.6462,1.6454,1.6458,1163100000.0
2009-07-23 04:45:00,1.6459,1.6477,1.6458,1.6477,1944500000.0
2009-07-23 05:00:00,1.64795,1.64925,1.64755,1.64815,2673000001.0
2009-07-23 05:15:00,1.64815,1.6487,1.6475,1.6478,852399999.0
2009-07-23 05:30:00,1.6478,1.6488,1.64765,1.6479,1227800000.0
2009-07-23 05:45:00,1.6479,1.6484,1.64755,1.64795,1615000006.0
2009-07-23 06:00:00,1.64775,1.6479,1.6468,1.64685,908800000.0
2009-07-23 06:15:00,1.6468,1.64765,1.64675,1.6474,969900000.0
2009-07-23 06:30:00,1.6474,1.6482,1.647,1.6474,1261200000.0
2009-07-23 06:45:00,1.64745,1.64765,1.64675,1.64735,428200000.0
2009-07-23 07:00:00,1.64735,1.6482,1.64705,1.64815,540410000.0
2009-07-23 07:15:00,1.64815,1.6501,1.6475,1.6489,1386400000.0
2009-07-23 07:30:00,1.6489,1.6495,1.64795,1.648,1470450000.0
2009-07-23 07:45:00,1.648,1.6483,1.64735,1.6479,2787399993.0
2009-07-23 08:00:00,1.6478,1.65175,1.6478,1.65115,5133299997.0
2009-07-23 08:15:00,1.65115,1.6523,1.64965,1.6521,5074599997.0
2009-07-23 08:30:00,1.6521,1.65215,1.6483,1.6492,6452299995.0
2009-07-23 08:45:00,1.6492,1.65085,1.64885,1.65085,6283699990.0
2009-07-23 09:00:00,1.6509,1.6521,1.65045,1.6514,9649699991.0
2009-07-23 09:15:00,1.65145,1.65235,1.64965,1.65215,10002800005.0
2009-07-23 09:30:00,1.6522,1.6524,1.65095,1.6519,8176459988.0
2009-07-23 09:45:00,1.6519,1.652,1.651,1.6511,8543500004.0
2009-07-23 10:00:00,1.6511,1.6519,1.651,1.65155,7012299995.0
2009-07-23 10:15:00,1.6516,1.6517,1.65,1.65105,8128800000.0
2009-07-23 10:30:00,1.65115,1.65405,1.6511,1.65205,10832120008.0
2009-07-23 10:45:00,1.652,1.654,1.6516,1.65365,7397599991.0
2009-07-23 11:00:00,1.65365,1.65365,1.65245,1.65245,6368400008.0
2009-07-23 11:15:00,1.6523,1.6545,1.652,1.65355,8982899988.0
2009-07-23 11:30:00,1.6536,1.6537,1.652,1.65315,6260200001.0
2009-07-23 11:45:00,1.6532,1.6532,1.6518,1.652,6205999992.0
2009-07-23 12:00:00,1.65205,1.65275,1.65185,1.6525,4685100002.0
2009-07-23 12:15:00,1.6525,1.6525,1.65035,1.651,7830099983.0
2009-07-23 12:30:00,1.651,1.651,1.64825,1.6483,7572270012.0
2009-07-23 12:45:00,1.6483,1.64935,1.6475,1.6484,4740199997.0
2009-07-23 13:00:00,1.64835,1.6506,1.6483,1.6506,8207199984.0
2009-07-23 13:15:00,1.6506,1.65105,1.6498,1.65025,6629699995.0
2009-07-23 13:30:00,1.65025,1.6518,1.65015,1.65165,3575800002.0
2009-07-23 13:45:00,1.6515,1.65185,1.65055,1.65055,3436099998.0
2009-07-23 14:00:00,1.65045,1.65175,1.6503,1.65125,4458900001.0
2009-07-23 14:15:00,1.65125,1.6516,1.65045,1.65065,3600600000.0
2009-07-23 14:30:00,1.6509,1.65175,1.6495,1.65035,7550600003.0
2009-07-23 14:45:00,1.6503,1.65065,1.6481,1.64855,4739199997.0
2009-07-23 15:00:00,1.64855,1.64885,1.6456,1.6456,5958000000.0
2009-07-23 15:15:00,1.6456,1.6483,1.64545,1.64725,7091000005.0
2009-07-23 15:30:00,1.64725,1.64925,1.6469,1.6484,6824200002.0
2009-07-23 15:45:00,1.6484,1.6498,1.6483,1.6494,7186599998.0
2009-07-23 16:00:00,1.6496,1.65185,1.6484,1.65055,9897399997.0
2009-07-23 16:15:00,1.6506,1.6534,1.6501,1.6505,7437200016.0
2009-07-23 16:30:00,1.6505,1.65425,1.65045,1.6526,7866799997.0
2009-07-23 16:45:00,1.6526,1.65315,1.6505,1.6527,6470099999.0
2009-07-23 17:00:00,1.65275,1.6562,1.65255,1.65575,7601800004.0
2009-07-23 17:15:00,1.6558,1.6586,1.655,1.6582,6179899999.0
2009-07-23 17:30:00,1.6581,1.6581,1.6556,1.6559,5768200003.0
2009-07-23 17:45:00,1.6559,1.65655,1.6553,1.6561,5210900003.0
2009-07-23 18:00:00,1.65605,1.6567,1.6558,1.6564,5114799990.0
2009-07-23 18:15:00,1.65635,1.6573,1.6562,1.6565,3138600002.0
2009-07-23 18:30:00,1.6565,1.6573,1.65565,1.6559,4230400000.0
2009-07-23 18:45:00,1.6559,1.65635,1.65505,1.6552,3874600000.0
2009-07-23 19:00:00,1.6552,1.65555,1.6529,1.6531,2504200000.0
2009-07-23 19:15:00,1.6531,1.65325,1.652,1.6529,2408699998.0
2009-07-23 19:30:00,1.6529,1.6549,1.6523,1.6525,2361699999.0
2009-07-23 19:45:00,1.65255,1.65275,1.6504,1.65055,4138399999.0
2009-07-23 20:00:00,1.65055,1.6516,1.6502,1.6516,2791200001.0
2009-07-23 20:15:00,1.6515,1.6526,1.6515,1.6517,1773200000.0
2009-07-23 20:30:00,1.65155,1.6518,1.65,1.6511,4105200001.0
2009-07-23 20:45:00,1.65105,1.652,1.65105,1.65195,2145399999.0
2009-07-23 21:00:00,1.65195,1.65325,1.65175,1.6531,2775700000.0
2009-07-23 21:15:00,1.6532,1.6532,1.6525,1.6525,2136200001.0
2009-07-23 21:30:00,1.6525,1.65285,1.65225,1.65275,2842200002.0
2009-07-23 21:45:00,1.6527,1.6527,1.651,1.6516,2795999998.0
2009-07-23 22:00:00,1.6516,1.6516,1.6483,1.64915,1642800000.0
2009-07-23 22:15:00,1.6491,1.64965,1.6467,1.64715,2031340000.0
2009-07-23 22:30:00,1.64715,1.64775,1.64655,1.6477,2297500000.0
2009-07-23 22:45:00,1.6477,1.6486,1.6473,1.6476,1576100000.0
2009-07-23 23:00:00,1.6476,1.6487,1.6472,1.64765,702300001.0
2009-07-23 23:15:00,1.64765,1.6488,1.6473,1.64805,1034800000.0
2009-07-23 23:30:00,1.64805,1.6499,1.64795,1.6492,1249540000.0
2009-07-23 23:45:00,1.6492,1.6495,1.6486,1.6486,645800000.0
2009-07-24 00:00:00,1.6486,1.64945,1.64785,1.6494,555600000.0
2009-07-24 00:15:00,1.6494,1.64965,1.64908,1.6495,488800000.0
2009-07-24 00:30:00,1.64925,1.6518,1.64925,1.6513,1215700000.0
2009-07-24 00:45:00,1.6513,1.65135,1.65025,1.6508,919400000.0
2009-07-24 01:00:00,1.6508,1.6515,1.6508,1.65125,1098700000.0
2009-07-24 01:15:00,1.65125,1.65185,1.65095,1.6511,667900000.0
2009-07-24 01:30:00,1.6511,1.65205,1.65105,1.652,745200000.0
2009-07-24 01:45:00,1.652,1.65205,1.65085,1.6509,1407400004.0
2009-07-24 02:00:00,1.65085,1.65145,1.6491,1.6494,1196700000.0
2009-07-24 02:15:00,1.6494,1.6503,1.6486,1.6502,1372000000.0
2009-07-24 02:30:00,1.65015,1.65025,1.6489,1.6496,1286100000.0
2009-07-24 02:45:00,1.6496,1.6496,1.64825,1.64865,1033000000.0
2009-07-24 03:00:00,1.6487,1.6489,1.64725,1.64795,1125400000.0
2009-07-24 03:15:00,1.64795,1.6488,1.64765,1.6477,1625050000.0
2009-07-24 03:30:00,1.6477,1.6489,1.6473,1.64885,1505200000.0
2009-07-24 03:45:00,1.6488,1.6498,1.64875,1.64915,1457100000.0
2009-07-24 04:00:00,1.64915,1.64945,1.64815,1.64825,926700000.0
2009-07-24 04:15:00,1.64825,1.64895,1.6482,1.6486,880399999.0
2009-07-24 04:30:00,1.6486,1.64905,1.6481,1.64835,883000000.0
2009-07-24 04:45:00,1.64835,1.64875,1.64785,1.64815,879000000.0
2009-07-24 05:00:00,1.6481,1.649,1.64785,1.64865,1400900000.0
2009-07-24 05:15:00,1.6486,1.64915,1.64815,1.64885,1047000000.0
2009-07-24 05:30:00,1.64885,1.64945,1.6488,1.64945,1101800000.0
2009-07-24 05:45:00,1.64945,1.64945,1.64835,1.64855,1129999999.0
2009-07-24 06:00:00,1.64855,1.64915,1.6485,1.6486,1293100001.0
2009-07-24 06:15:00,1.6486,1.6488,1.6485,1.64865,826600001.0
2009-07-24 06:30:00,1.64865,1.6491,1.6486,1.64875,783500000.0
2009-07-24 06:45:00,1.64875,1.6489,1.6482,1.64845,1422899999.0
2009-07-24 07:00:00,1.64845,1.64855,1.64815,1.6482,847599999.0
2009-07-24 07:15:00,1.6482,1.6508,1.6482,1.65075,1604600004.0
2009-07-24 07:30:00,1.65075,1.65145,1.64995,1.65005,2620230001.0
2009-07-24 07:45:00,1.65,1.65275,1.6497,1.6524,1865300001.0
2009-07-24 08:00:00,1.65235,1.65255,1.65025,1.6516,2555700003.0
2009-07-24 08:15:00,1.6515,1.65275,1.6513,1.65245,2245100002.0
2009-07-24 08:30:00,1.65245,1.65365,1.65215,1.653,4323299996.0
2009-07-24 08:45:00,1.653,1.65355,1.65195,1.65335,4644699997.0
2009-07-24 09:00:00,1.6534,1.6534,1.65165,1.65245,4870199994.0
2009-07-24 09:15:00,1.65245,1.65285,1.6518,1.65275,5244599996.0
2009-07-24 09:30:00,1.65275,1.65425,1.65265,1.65305,6361400002.0
2009-07-24 09:45:00,1.65295,1.6532,1.65195,1.652,7602399994.0
2009-07-24 10:00:00,1.6521,1.6528,1.65005,1.65075,11294539997.0
2009-07-24 10:15:00,1.65075,1.6511,1.64925,1.6506,9221999973.0
2009-07-24 10:30:00,1.6506,1.6506,1.6457,1.6464,12085399976.0
2009-07-24 10:45:00,1.6464,1.6469,1.64375,1.64485,11637349991.0
2009-07-24 11:00:00,1.6449,1.64585,1.64315,1.6458,13545299972.0
2009-07-24 11:15:00,1.6458,1.6462,1.6446,1.64465,8642849990.0
2009-07-24 11:30:00,1.64465,1.6449,1.6434,1.6444,6815199984.0
2009-07-24 11:45:00,1.64445,1.6453,1.64365,1.6439,7579049993.0
2009-07-24 12:00:00,1.6439,1.64545,1.6436,1.64525,7352649992.0
2009-07-24 12:15:00,1.64525,1.6478,1.64525,1.647,11066699984.0
2009-07-24 12:30:00,1.6471,1.6471,1.6458,1.6469,6809099995.0
2009-07-24 12:45:00,1.6469,1.6469,1.6458,1.6468,4699800001.0
2009-07-24 13:00:00,1.6468,1.6483,1.6451,1.6461,9776999994.0
2009-07-24 13:15:00,1.6462,1.6469,1.6458,1.64595,8826899996.0
2009-07-24 13:30:00,1.64595,1.6467,1.6435,1.6435,9699000006.0
2009-07-24 13:45:00,1.6435,1.6456,1.6435,1.64365,6294999989.0
2009-07-24 14:00:00,1.64365,1.6437,1.641,1.64105,9406200005.0
2009-07-24 14:15:00,1.6411,1.64155,1.63915,1.6396,12164399988.0
2009-07-24 14:30:00,1.6396,1.6422,1.639,1.6416,10840759990.0
2009-07-24 14:45:00,1.6416,1.6419,1.6405,1.641,7770299995.0
2009-07-24 15:00:00,1.641,1.6434,1.641,1.6431,11722199990.0
2009-07-24 15:15:00,1.6431,1.6433,1.64175,1.6427,7253500010.0
2009-07-24 15:30:00,1.6427,1.6459,1.6418,1.6453,10607800001.0
2009-07-24 15:45:00,1.6453,1.6459,1.6424,1.64295,8882700007.0
2009-07-24 16:00:00,1.6431,1.64355,1.64195,1.6424,10331199997.0
2009-07-24 16:15:00,1.6424,1.6439,1.642,1.6439,8188000002.0
2009-07-24 16:30:00,1.64385,1.6442,1.6422,1.6429,10811500002.0
2009-07-24 16:45:00,1.64265,1.643,1.6406,1.6414,8590699995.0
2009-07-24 17:00:00,1.6414,1.6427,1.64065,1.64185,8370199998.0
2009-07-24 17:15:00,1.6419,1.6438,1.64185,1.6427,9655599962.0
2009-07-24 17:30:00,1.6428,1.6435,1.642,1.642,7649400000.0
2009-07-24 17:45:00,1.642,1.64305,1.6411,1.64305,5921600000.0
2009-07-24 18:00:00,1.643,1.6434,1.64215,1.64325,5098000008.0
2009-07-24 18:15:00,1.6433,1.64385,1.6428,1.64355,4597799990.0
2009-07-24 18:30:00,1.64355,1.64395,1.6429,1.6431,1854400000.0
2009-07-24 18:45:00,1.6431,1.64395,1.64305,1.64315,2319600003.0
2009-07-24 19:00:00,1.64315,1.6442,1.64305,1.64375,2553599997.0
2009-07-24 19:15:00,1.64375,1.6454,1.6437,1.6448,2548299996.0
2009-07-24 19:30:00,1.6452,1.6456,1.6447,1.6448,2487200003.0
2009-07-24 19:45:00,1.6448,1.6454,1.6448,1.645,1709399999.0
2009-07-24 20:00:00,1.64495,1.6453,1.6441,1.6442,1401800000.0
2009-07-24 20:15:00,1.64415,1.64435,1.643,1.64365,2444550002.0
2009-07-24 20:30:00,1.64365,1.64365,1.64235,1.6428,1322500002.0
2009-07-24 20:45:00,1.6428,1.6433,1.64245,1.64325,1751999999.0
2009-07-24 21:00:00,1.64325,1.6433,1.6425,1.6425,1278600003.0
2009-07-24 21:15:00,1.6426,1.64295,1.6421,1.6428,1579700001.0
2009-07-24 21:30:00,1.6428,1.6428,1.64245,1.64275,952600000.0
2009-07-24 21:45:00,1.64275,1.6431,1.6427,1.6428,1188199998.0
2009-07-24 22:00:00,1.6428,1.6446,1.64275,1.6441,2076699999.0
2009-07-24 22:15:00,1.6441,1.6442,1.6434,1.6437,839800000.0
2009-07-24 22:30:00,1.6437,1.6446,1.64355,1.6442,626200000.0
2009-07-24 22:45:00,1.6442,1.6445,1.64175,1.64245,807400001.0
2009-07-27 00:00:00,1.64478,1.64479,1.643,1.643,4269000000.0
2009-07-27 00:15:00,1.64302,1.64318,1.64277,1.64289,3984400000.0
2009-07-27 00:30:00,1.64288,1.64309,1.64247,1.64289,4269000000.0
2009-07-27 00:45:00,1.64287,1.64318,1.64209,1.64316,4269000000.0
2009-07-27 01:00:00,1.64317,1.64341,1.64193,1.64206,4269000000.0
2009-07-27 01:15:00,1.64209,1.64211,1.6413,1.64149,4269000000.0
2009-07-27 01:30:00,1.64151,1.64178,1.64145,1.64145,4269000000.0
2009-07-27 01:45:00,1.64147,1.6415,1.64046,1.6407,4269000000.0
2009-07-27 02:00:00,1.6409,1.6409,1.6382,1.6383,3730400003.0
2009-07-27 02:15:00,1.6383,1.6401,1.63815,1.64,1495300000.0
2009-07-27 02:30:00,1.64,1.64195,1.64,1.64165,1899999999.0
2009-07-27 02:45:00,1.6416,1.6424,1.641,1.6415,2006999999.0
2009-07-27 03:00:00,1.6415,1.6446,1.6414,1.6442,2502500000.0
2009-07-27 03:15:00,1.64425,1.64445,1.64325,1.6435,1531500000.0
2009-07-27 03:30:00,1.64345,1.64445,1.6431,1.64405,2528800002.0
2009-07-27 03:45:00,1.64415,1.6444,1.6434,1.64365,1852499996.0
2009-07-27 04:00:00,1.64365,1.64365,1.64215,1.64285,3759000001.0
2009-07-27 04:15:00,1.6429,1.6436,1.6426,1.64265,1801399998.0
2009-07-27 04:30:00,1.64265,1.6431,1.6422,1.64255,1394000000.0
2009-07-27 04:45:00,1.64255,1.64355,1.64223,1.6435,1170799999.0
2009-07-27 05:00:00,1.6435,1.64405,1.6435,1.64365,1469800000.0
2009-07-27 05:15:00,1.64365,1.64455,1.64355,1.6442,1059199994.0
2009-07-27 05:30:00,1.6442,1.64645,1.64395,1.64525,2638599997.0
2009-07-27 05:45:00,1.64525,1.64565,1.6444,1.64535,2415400000.0
2009-07-27 06:00:00,1.6453,1.64595,1.64425,1.64425,2362800003.0
2009-07-27 06:15:00,1.64425,1.6454,1.64395,1.64465,1881399999.0
2009-07-27 06:30:00,1.64456,1.64495,1.64442,1.64445,2023400004.0
2009-07-27 06:45:00,1.64435,1.6453,1.6442,1.64525,1743599999.0
2009-07-27 07:00:00,1.64535,1.646,1.6453,1.64585,1874599996.0
2009-07-27 07:15:00,1.64585,1.64585,1.64485,1.6457,1589199999.0
2009-07-27 07:30:00,1.6457,1.64635,1.64455,1.6455,3117199996.0
2009-07-27 07:45:00,1.6455,1.64865,1.6452,1.64825,3083999996.0
2009-07-27 08:00:00,1.6482,1.65005,1.64745,1.64795,7651099985.0
2009-07-27 08:15:00,1.64795,1.6499,1.64795,1.6489,4661500003.0
2009-07-27 08:30:00,1.6489,1.65125,1.6489,1.6498,9625399965.0
2009-07-27 08:45:00,1.6498,1.6514,1.6496,1.6496,10697599984.0
2009-07-27 09:00:00,1.6496,1.6524,1.64905,1.6496,13863599971.0
2009-07-27 09:15:00,1.6496,1.6498,1.6451,1.64665,13117599987.0
2009-07-27 09:30:00,1.6466,1.6472,1.64455,1.64465,11127699989.0
2009-07-27 09:45:00,1.64465,1.64735,1.6437,1.64435,12542499985.0
2009-07-27 10:00:00,1.64435,1.64575,1.6438,1.6441,10792999968.0
2009-07-27 10:15:00,1.6441,1.6455,1.64395,1.6453,7470699983.0
2009-07-27 10:30:00,1.6453,1.64675,1.6451,1.64675,8936799984.0
2009-07-27 10:45:00,1.6468,1.6479,1.6462,1.6468,11133599978.0
2009-07-27 11:00:00,1.64685,1.64815,1.64545,1.6467,9598799978.0
2009-07-27 11:15:00,1.6467,1.6474,1.6463,1.64675,4639999970.0
2009-07-27 11:30:00,1.64675,1.6484,1.6466,1.6477,6038100004.0
2009-07-27 11:45:00,1.6477,1.6491,1.6467,1.64715,8634699980.0
2009-07-27 12:00:00,1.64715,1.64785,1.64565,1.6463,9644599975.0
2009-07-27 12:15:00,1.64625,1.6467,1.6452,1.6464,7696099998.0
2009-07-27 12:30:00,1.6466,1.6471,1.64405,1.6471,8733899988.0
2009-07-27 12:45:00,1.6471,1.6479,1.64605,1.64605,6296800000.0
2009-07-27 13:00:00,1.6461,1.6491,1.64575,1.6488,8375599980.0
2009-07-27 13:15:00,1.6487,1.65085,1.6484,1.6501,9050599992.0
2009-07-27 13:30:00,1.65015,1.6507,1.6487,1.6499,9097199998.0
2009-07-27 13:45:00,1.6498,1.65075,1.6494,1.65055,5184799994.0
2009-07-27 14:00:00,1.6506,1.6514,1.6485,1.6491,7376000000.0
2009-07-27 14:15:00,1.64915,1.6501,1.6486,1.64865,9770299993.0
2009-07-27 14:30:00,1.6486,1.65105,1.6485,1.6506,11982299974.0
2009-07-27 14:45:00,1.6506,1.6511,1.65,1.6501,8667299987.0
2009-07-27 15:00:00,1.6501,1.65095,1.64965,1.6503,9113200007.0
2009-07-27 15:15:00,1.6503,1.6505,1.64965,1.6504,7366699993.0
2009-07-27 15:30:00,1.6504,1.65095,1.6496,1.6502,14249799992.0
2009-07-27 15:45:00,1.6501,1.6503,1.6488,1.6491,12745299992.0
2009-07-27 16:00:00,1.64905,1.6512,1.6474,1.648,16104299985.0
2009-07-27 16:15:00,1.648,1.6491,1.64745,1.64785,13525199996.0
2009-07-27 16:30:00,1.6478,1.6481,1.6457,1.64685,14454300003.0
2009-07-27 16:45:00,1.64675,1.6496,1.6466,1.6496,12112999979.0
2009-07-27 17:00:00,1.64965,1.65045,1.64905,1.6497,11512199972.0
2009-07-27 17:15:00,1.64939,1.6504,1.64916,1.6495,8462599989.0
2009-07-27 17:30:00,1.64945,1.65015,1.6481,1.6492,10373599998.0
2009-07-27 17:45:00,1.6492,1.6501,1.6481,1.64855,8173400004.0
2009-07-27 18:00:00,1.64855,1.65015,1.64845,1.64955,5159799997.0
2009-07-27 18:15:00,1.6496,1.65045,1.6495,1.6499,4780199991.0
2009-07-27 18:30:00,1.64995,1.6504,1.6492,1.64925,4827400003.0
2009-07-27 18:45:00,1.64925,1.65,1.6489,1.64935,5903200008.0
2009-07-27 19:00:00,1.6494,1.65005,1.6489,1.6493,6763900000.0
2009-07-27 19:15:00,1.64935,1.64935,1.64815,1.64815,5092099990.0
2009-07-27 19:30:00,1.6481,1.64925,1.64775,1.64885,6083600011.0
2009-07-27 19:45:00,1.64885,1.64975,1.64835,1.6495,6633800015.0
2009-07-27 20:00:00,1.6494,1.64945,1.6485,1.6491,3956799999.0
2009-07-27 20:15:00,1.6491,1.64945,1.6484,1.6488,3913200001.0
2009-07-27 20:30:00,1.6488,1.65,1.6487,1.64995,2817599996.0
2009-07-27 20:45:00,1.64995,1.6501,1.64965,1.6497,3119000009.0
2009-07-27 21:00:00,1.64965,1.64995,1.6489,1.64935,5869600000.0
2009-07-27 21:15:00,1.6493,1.6497,1.64865,1.6488,4601199999.0
2009-07-27 21:30:00,1.64885,1.64915,1.64865,1.649,3314699995.0
2009-07-27 21:45:00,1.649,1.6496,1.6488,1.64935,3695999998.0
2009-07-27 22:00:00,1.6493,1.64965,1.6488,1.6494,2077499999.0
2009-07-27 22:15:00,1.6494,1.64955,1.64922,1.6495,1475000001.0
2009-07-27 22:30:00,1.6495,1.6495,1.64915,1.64935,1092200004.0
2009-07-27 22:45:00,1.6494,1.6494,1.6486,1.6487,1485200004.0
2009-07-27 23:00:00,1.64845,1.6496,1.64805,1.6496,1084999999.0
2009-07-27 23:15:00,1.6496,1.64975,1.64925,1.64935,389800000.0
2009-07-27 23:30:00,1.64935,1.6496,1.64878,1.64935,1976600004.0
2009-07-27 23:45:00,1.64935,1.6494,1.64868,1.64873,789600000.0
2009-07-28 00:00:00,1.64905,1.64955,1.6486,1.6487,624000000.0
2009-07-28 00:15:00,1.6487,1.64885,1.64765,1.6482,1584799977.0
2009-07-28 00:30:00,1.64825,1.6486,1.64815,1.64845,817800000.0
2009-07-28 00:45:00,1.6484,1.6486,1.6482,1.64845,589100000.0
2009-07-28 01:00:00,1.6483,1.64845,1.6473,1.6474,1043600000.0
2009-07-28 01:15:00,1.64735,1.64755,1.64675,1.64695,1423400000.0
2009-07-28 01:30:00,1.647,1.64845,1.64665,1.6484,1341000001.0
2009-07-28 01:45:00,1.64835,1.64845,1.64771,1.64815,706400000.0
2009-07-28 02:00:00,1.64815,1.64825,1.64758,1.64764,1856599999.0
2009-07-28 02:15:00,1.64795,1.6487,1.6467,1.64715,2221400000.0
2009-07-28 02:30:00,1.64715,1.64715,1.64595,1.64645,2283600000.0
2009-07-28 02:45:00,1.6464,1.64695,1.6461,1.64685,1930599997.0
2009-07-28 03:00:00,1.64685,1.6478,1.64685,1.6473,2434799999.0
2009-07-28 03:15:00,1.6473,1.6474,1.64645,1.64685,915600002.0
2009-07-28 03:30:00,1.64695,1.64735,1.64663,1.6473,938400000.0
2009-07-28 03:45:00,1.6473,1.6475,1.64665,1.6468,616400000.0
2009-07-28 04:00:00,1.6468,1.647,1.6463,1.6463,1707400000.0
2009-07-28 04:15:00,1.64635,1.6468,1.64585,1.64635,2881400004.0
2009-07-28 04:30:00,1.64635,1.6464,1.6455,1.6463,2618700001.0
2009-07-28 04:45:00,1.6463,1.6466,1.6462,1.64645,787400003.0
2009-07-28 05:00:00,1.64645,1.6483,1.64645,1.6478,1457400000.0
2009-07-28 05:15:00,1.6478,1.649,1.6478,1.64895,2444699997.0
2009-07-28 05:30:00,1.6488,1.6491,1.6481,1.64865,2314799991.0
2009-07-28 05:45:00,1.6487,1.6491,1.64855,1.6488,1634199999.0
2009-07-28 06:00:00,1.6487,1.6505,1.6487,1.65005,2883299999.0
2009-07-28 06:15:00,1.64995,1.6504,1.6494,1.64945,2777999994.0
2009-07-28 06:30:00,1.64945,1.6504,1.64945,1.6499,2873900000.0
2009-07-28 06:45:00,1.64995,1.6507,1.6497,1.6502,2284500002.0
2009-07-28 07:00:00,1.6502,1.6508,1.6502,1.65045,1212200000.0
2009-07-28 07:15:00,1.65045,1.65235,1.65045,1.6518,2741399993.0
2009-07-28 07:30:00,1.6517,1.6524,1.65145,1.65235,3292399999.0
2009-07-28 07:45:00,1.65235,1.65255,1.6517,1.65235,3064900000.0
2009-07-28 08:00:00,1.65235,1.6555,1.65175,1.6545,10776299951.0
2009-07-28 08:15:00,1.6545,1.6554,1.65325,1.6539,8574299983.0
2009-07-28 08:30:00,1.65395,1.65435,1.652,1.65245,7331199994.0
2009-07-28 08:45:00,1.6526,1.65315,1.6506,1.6528,9072699999.0
2009-07-28 09:00:00,1.6527,1.6551,1.6515,1.6543,11800899977.0
2009-07-28 09:15:00,1.6542,1.6551,1.653,1.6538,9570599980.0
2009-07-28 09:30:00,1.6538,1.6556,1.65375,1.6547,9147399986.0
2009-07-28 09:45:00,1.6547,1.6552,1.65345,1.6537,9922499988.0
2009-07-28 10:00:00,1.65365,1.65495,1.65235,1.6549,10329799984.0
2009-07-28 10:15:00,1.65455,1.6551,1.6539,1.6542,9081699992.0
2009-07-28 10:30:00,1.6541,1.6542,1.65185,1.65265,9308699974.0
2009-07-28 10:45:00,1.6529,1.6536,1.651,1.6522,10405299974.0
2009-07-28 11:00:00,1.6523,1.6538,1.65045,1.6536,11795799988.0
2009-07-28 11:15:00,1.6536,1.654,1.65265,1.6536,10729899969.0
2009-07-28 11:30:00,1.65355,1.65355,1.65195,1.6528,8746800001.0
2009-07-28 11:45:00,1.6528,1.6529,1.65115,1.6521,9736900003.0
2009-07-28 12:00:00,1.6521,1.65265,1.6512,1.65225,8816600005.0
2009-07-28 12:15:00,1.65225,1.6524,1.6517,1.6519,4253800002.0
2009-07-28 12:30:00,1.6519,1.6524,1.6512,1.6519,6357600000.0
2009-07-28 12:45:00,1.6519,1.652,1.65035,1.6506,4589399988.0
2009-07-28 13:00:00,1.6505,1.6523,1.65045,1.652,7549750003.0
2009-07-28 13:15:00,1.652,1.6521,1.64965,1.651,11673199994.0
2009-07-28 13:30:00,1.651,1.6513,1.64975,1.6506,11179000005.0
2009-07-28 13:45:00,1.6506,1.6506,1.6471,1.64845,13065099978.0
2009-07-28 14:00:00,1.64845,1.6502,1.64765,1.6501,10936399996.0
2009-07-28 14:15:00,1.6501,1.6502,1.6485,1.6492,9674500005.0
2009-07-28 14:30:00,1.6492,1.6493,1.64735,1.6478,10770799985.0
2009-07-28 14:45:00,1.6478,1.6506,1.6478,1.6499,11122099993.0
2009-07-28 15:00:00,1.64995,1.6504,1.64755,1.64775,11513299988.0
2009-07-28 15:15:00,1.6478,1.648,1.64425,1.64495,14962499982.0
2009-07-28 15:30:00,1.645,1.647,1.6448,1.6464,15393499984.0
2009-07-28 15:45:00,1.6464,1.6482,1.646,1.6473,16017500002.0
2009-07-28 16:00:00,1.6473,1.6473,1.6435,1.6439,13542699964.0
2009-07-28 16:15:00,1.6439,1.6452,1.6434,1.64505,14619299986.0
2009-07-28 16:30:00,1.6451,1.6461,1.64465,1.6458,11023199954.0
2009-07-28 16:45:00,1.6458,1.6473,1.6458,1.6469,11528199952.0
2009-07-28 17:00:00,1.6469,1.6469,1.642,1.6421,15121899943.0
2009-07-28 17:15:00,1.6422,1.6433,1.6403,1.64055,14590899979.0
2009-07-28 17:30:00,1.6404,1.6412,1.63905,1.6401,12278899998.0
2009-07-28 17:45:00,1.6401,1.64265,1.6401,1.6422,8241700004.0
2009-07-28 18:00:00,1.6422,1.64295,1.64125,1.64205,6187800002.0
2009-07-28 18:15:00,1.64205,1.64275,1.64165,1.6418,6266800003.0
2009-07-28 18:30:00,1.6418,1.6425,1.6416,1.64185,2844999998.0
2009-07-28 18:45:00,1.6418,1.6419,1.6408,1.6414,3443199996.0
2009-07-28 19:00:00,1.64135,1.6424,1.64015,1.64235,4216700003.0
2009-07-28 19:15:00,1.64235,1.6427,1.64175,1.64185,2763600007.0
2009-07-28 19:30:00,1.64185,1.6422,1.64135,1.64165,3356899997.0
2009-07-28 19:45:00,1.64165,1.6426,1.64145,1.64165,2739000003.0
2009-07-28 20:00:00,1.6417,1.6424,1.6407,1.6421,4219500006.0
2009-07-28 20:15:00,1.64215,1.64335,1.6421,1.6431,4419399999.0
2009-07-28 20:30:00,1.6431,1.64445,1.6428,1.64295,5982600000.0
2009-07-28 20:45:00,1.64295,1.6438,1.6429,1.6438,5034000007.0
2009-07-28 21:00:00,1.6438,1.6442,1.6429,1.6442,4308900004.0
2009-07-28 21:15:00,1.64425,1.64425,1.6431,1.64325,4995399988.0
2009-07-28 21:30:00,1.6432,1.6435,1.6428,1.6434,3320000000.0
2009-07-28 21:45:00,1.6434,1.6441,1.64335,1.6438,2815599999.0
2009-07-28 22:00:00,1.6438,1.64395,1.64325,1.64335,1099800000.0
2009-07-28 22:15:00,1.64335,1.64345,1.64285,1.6432,724800003.0
2009-07-28 22:30:00,1.6432,1.6432,1.6426,1.6426,990000003.0
2009-07-28 22:45:00,1.64265,1.6431,1.64255,1.6426,1427500000.0
2009-07-28 23:00:00,1.6426,1.64325,1.64255,1.64325,589700000.0
2009-07-28 23:15:00,1.64315,1.6437,1.64315,1.6436,600800000.0
2009-07-28 23:30:00,1.6436,1.6436,1.64285,1.643,1606800001.0
2009-07-28 23:45:00,1.643,1.64325,1.6418,1.64255,959500000.0
2009-07-29 00:00:00,1.64255,1.643,1.6421,1.64255,1070600000.0
2009-07-29 00:15:00,1.6425,1.64265,1.6423,1.6424,823600000.0
2009-07-29 00:30:00,1.6424,1.6427,1.64205,1.64235,665600000.0
2009-07-29 00:45:00,1.64235,1.6424,1.64025,1.64025,1020200000.0
2009-07-29 01:00:00,1.64025,1.641,1.64025,1.6406,1112800000.0
2009-07-29 01:15:00,1.64065,1.64175,1.64065,1.64125,1088800000.0
2009-07-29 01:30:00,1.64125,1.64125,1.6391,1.6398,1834500000.0
2009-07-29 01:45:00,1.6398,1.64095,1.6397,1.6407,1211200000.0
2009-07-29 02:00:00,1.64055,1.6422,1.64045,1.64175,2312000002.0
2009-07-29 02:15:00,1.64175,1.6427,1.6416,1.64265,2416799996.0
2009-07-29 02:30:00,1.64265,1.64475,1.64215,1.64405,2744399997.0
2009-07-29 02:45:00,1.64405,1.6467,1.64365,1.6452,4075800001.0
2009-07-29 03:00:00,1.64515,1.64635,1.6439,1.6443,2896900000.0
2009-07-29 03:15:00,1.64445,1.64595,1.64445,1.64595,1136000000.0
2009-07-29 03:30:00,1.64595,1.6463,1.6453,1.6454,1949200000.0
2009-07-29 03:45:00,1.6454,1.6456,1.64445,1.6445,1718299999.0
2009-07-29 04:00:00,1.6444,1.6444,1.6434,1.6441,2958899995.0
2009-07-29 04:15:00,1.6441,1.64565,1.64405,1.645,1771299999.0
2009-07-29 04:30:00,1.645,1.6465,1.645,1.6463,1923799996.0
2009-07-29 04:45:00,1.6463,1.6464,1.64565,1.6461,1254100000.0
2009-07-29 05:00:00,1.6461,1.6461,1.6454,1.6457,1770799999.0
2009-07-29 05:15:00,1.6457,1.6457,1.64375,1.64395,2073400003.0
2009-07-29 05:30:00,1.64395,1.6448,1.64355,1.64365,3452600003.0
2009-07-29 05:45:00,1.6437,1.64445,1.6428,1.643,1966900001.0
2009-07-29 06:00:00,1.64305,1.644,1.6425,1.644,2305000000.0
2009-07-29 06:15:00,1.644,1.64465,1.64365,1.64435,2472399999.0
2009-07-29 06:30:00,1.64435,1.64465,1.64315,1.64345,2073600000.0
2009-07-29 06:45:00,1.64345,1.6445,1.6434,1.6445,1460600000.0
2009-07-29 07:00:00,1.6445,1.6452,1.64335,1.6435,1763399999.0
2009-07-29 07:15:00,1.6435,1.6435,1.6411,1.6428,3527900002.0
2009-07-29 07:30:00,1.64285,1.6431,1.64055,1.6408,3442400002.0
2009-07-29 07:45:00,1.64085,1.64135,1.64,1.64125,4301400003.0
2009-07-29 08:00:00,1.64125,1.64135,1.63855,1.6392,6594599990.0
2009-07-29 08:15:00,1.6392,1.6406,1.6355,1.63665,11389899975.0
2009-07-29 08:30:00,1.63665,1.6371,1.6353,1.6371,9537999978.0
2009-07-29 08:45:00,1.6371,1.6385,1.6365,1.6385,11170599959.0
2009-07-29 09:00:00,1.6385,1.6393,1.63705,1.6384,9851899983.0
2009-07-29 09:15:00,1.63845,1.6395,1.6373,1.6384,11089499995.0
2009-07-29 09:30:00,1.63835,1.63845,1.6359,1.63755,10321999991.0
2009-07-29 09:45:00,1.63755,1.6385,1.63705,1.6375,8111899997.0
2009-07-29 10:00:00,1.6376,1.6387,1.63705,1.638,8212299995.0
2009-07-29 10:15:00,1.638,1.6387,1.63745,1.6378,9823299984.0
2009-07-29 10:30:00,1.6378,1.6384,1.6363,1.6376,8705499987.0
2009-07-29 10:45:00,1.63755,1.6384,1.6366,1.6369,8832399993.0
2009-07-29 11:00:00,1.63685,1.6369,1.63465,1.635,10351600009.0
2009-07-29 11:15:00,1.63495,1.6368,1.63485,1.636,10251299992.0
2009-07-29 11:30:00,1.6359,1.6371,1.6349,1.63595,9422999990.0
2009-07-29 11:45:00,1.63595,1.63735,1.6347,1.6365,8158999978.0
2009-07-29 12:00:00,1.63655,1.63895,1.6364,1.63885,5507399992.0
2009-07-29 12:15:00,1.6389,1.64015,1.63865,1.6388,8086899980.0
2009-07-29 12:30:00,1.6388,1.6402,1.6384,1.6392,8215799993.0
2009-07-29 12:45:00,1.6392,1.6392,1.6375,1.638,8386199985.0
2009-07-29 13:00:00,1.638,1.6384,1.6366,1.6375,7076599996.0
2009-07-29 13:15:00,1.6375,1.6391,1.636,1.63615,8874100001.0
2009-07-29 13:30:00,1.63605,1.63705,1.6355,1.6364,9494800002.0
2009-07-29 13:45:00,1.6364,1.6372,1.63555,1.6362,10554399995.0
2009-07-29 14:00:00,1.6362,1.6381,1.6354,1.6378,10935199984.0
2009-07-29 14:15:00,1.6378,1.64015,1.6372,1.6389,11289699978.0
2009-07-29 14:30:00,1.6389,1.641,1.63665,1.63685,12531299978.0
2009-07-29 14:45:00,1.6369,1.6409,1.6369,1.6407,11448299990.0
2009-07-29 15:00:00,1.6406,1.6447,1.64055,1.6437,13318600015.0
2009-07-29 15:15:00,1.6437,1.6468,1.6436,1.6454,11772000005.0
2009-07-29 15:30:00,1.6453,1.6462,1.6431,1.6443,12980100001.0
2009-07-29 15:45:00,1.6443,1.6448,1.64255,1.64345,10675800001.0
2009-07-29 16:00:00,1.6434,1.6459,1.6433,1.64515,10455499998.0
2009-07-29 16:15:00,1.64515,1.64535,1.6435,1.64405,9303599989.0
2009-07-29 16:30:00,1.64405,1.64405,1.64065,1.6407,10577799989.0
2009-07-29 16:45:00,1.641,1.6423,1.6404,1.64095,11925199970.0
2009-07-29 17:00:00,1.64095,1.6413,1.6384,1.63845,9734700002.0
2009-07-29 17:15:00,1.6385,1.6388,1.6371,1.6374,14294199997.0
2009-07-29 17:30:00,1.63745,1.63745,1.6353,1.63645,12861849978.0
2009-07-29 17:45:00,1.63645,1.63795,1.6364,1.63765,8049900003.0
2009-07-29 18:00:00,1.63765,1.6391,1.6375,1.63885,5447899999.0
2009-07-29 18:15:00,1.63885,1.63985,1.6381,1.6397,4754099996.0
2009-07-29 18:30:00,1.63955,1.6418,1.63905,1.64085,5059900007.0
2009-07-29 18:45:00,1.64085,1.64105,1.6391,1.63965,4709700005.0
2009-07-29 19:00:00,1.6396,1.6396,1.6366,1.6381,7531400010.0
2009-07-29 19:15:00,1.6381,1.6388,1.6369,1.63735,7235000008.0
2009-07-29 19:30:00,1.6373,1.63745,1.63605,1.6368,5787000004.0
2009-07-29 19:45:00,1.6368,1.6373,1.6366,1.6372,5793199990.0
2009-07-29 20:00:00,1.6372,1.6377,1.6361,1.6364,5293800003.0
2009-07-29 20:15:00,1.6364,1.6381,1.63635,1.6376,4525399993.0
2009-07-29 20:30:00,1.6376,1.6381,1.63645,1.63645,5367599986.0
2009-07-29 20:45:00,1.63645,1.63645,1.63555,1.6357,6077399999.0
2009-07-29 21:00:00,1.6357,1.6369,1.63565,1.6367,4988200008.0
2009-07-29 21:15:00,1.6367,1.63745,1.63585,1.63725,3580200000.0
2009-07-29 21:30:00,1.6373,1.6385,1.63725,1.6382,2064399998.0
2009-07-29 21:45:00,1.6382,1.63865,1.637,1.63705,2414800001.0
2009-07-29 22:00:00,1.63705,1.6371,1.636,1.6367,2311999998.0
2009-07-29 22:15:00,1.6367,1.6373,1.6366,1.6373,1596899997.0
2009-07-29 22:30:00,1.63725,1.63775,1.63685,1.6372,1276700000.0
2009-07-29 22:45:00,1.6372,1.6384,1.6372,1.6378,1928700000.0
2009-07-29 23:00:00,1.6378,1.63835,1.63755,1.6379,1022800000.0
2009-07-29 23:15:00,1.63795,1.63815,1.63605,1.6366,1259200000.0
2009-07-29 23:30:00,1.6366,1.6367,1.63555,1.6361,1347599999.0
2009-07-29 23:45:00,1.6361,1.63715,1.636,1.63665,1148600000.0
2009-07-30 00:00:00,1.63665,1.63675,1.6363,1.6363,1521500008.0
2009-07-30 00:15:00,1.6362,1.6366,1.636,1.63615,900200000.0
2009-07-30 00:30:00,1.63615,1.6367,1.63598,1.6365,833400000.0
2009-07-30 00:45:00,1.6365,1.6368,1.6355,1.6356,1104400001.0
2009-07-30 01:00:00,1.6356,1.63645,1.6353,1.63585,1380199998.0
2009-07-30 01:15:00,1.6358,1.6359,1.6352,1.6355,1137800000.0
2009-07-30 01:30:00,1.6355,1.63615,1.6339,1.63437,3814999998.0
2009-07-30 01:45:00,1.6346,1.63525,1.6345,1.63495,1488400000.0
2009-07-30 02:00:00,1.63505,1.6397,1.63505,1.6391,4614499997.0
2009-07-30 02:15:00,1.6392,1.6404,1.63835,1.6391,2862199997.0
2009-07-30 02:30:00,1.6391,1.63925,1.6381,1.63815,2879599998.0
2009-07-30 02:45:00,1.6381,1.63955,1.63805,1.63945,2666600001.0
2009-07-30 03:00:00,1.63945,1.63945,1.63795,1.63855,2999900002.0
2009-07-30 03:15:00,1.63855,1.63875,1.63805,1.63865,2348800004.0
2009-07-30 03:30:00,1.63865,1.6395,1.6368,1.6378,3920500001.0
2009-07-30 03:45:00,1.6378,1.6396,1.6378,1.63945,2397800000.0
2009-07-30 04:00:00,1.63945,1.6405,1.6392,1.6397,2429599998.0
2009-07-30 04:15:00,1.63975,1.64,1.6396,1.6397,1460200001.0
2009-07-30 04:30:00,1.6397,1.63995,1.63865,1.63925,1704600000.0
2009-07-30 04:45:00,1.63915,1.63935,1.63865,1.6391,1953599998.0
2009-07-30 05:00:00,1.6391,1.6393,1.6373,1.63775,2441199997.0
2009-07-30 05:15:00,1.63765,1.6385,1.63645,1.63715,3193300000.0
2009-07-30 05:30:00,1.63715,1.6379,1.6366,1.6373,2532000000.0
2009-07-30 05:45:00,1.6373,1.63775,1.63675,1.6375,2228600001.0
2009-07-30 06:00:00,1.6375,1.63785,1.6372,1.63735,2951399998.0
2009-07-30 06:15:00,1.63735,1.63865,1.63725,1.6383,1778600001.0
2009-07-30 06:30:00,1.6383,1.6388,1.638,1.63865,2523899996.0
2009-07-30 06:45:00,1.63865,1.63865,1.63805,1.63825,2252199999.0
2009-07-30 07:00:00,1.63825,1.63975,1.63805,1.63975,1680999997.0
2009-07-30 07:15:00,1.6398,1.6411,1.6398,1.64,3627399998.0
2009-07-30 07:30:00,1.64,1.64115,1.63955,1.64115,3241799996.0
2009-07-30 07:45:00,1.64115,1.64325,1.6411,1.6426,5228800000.0
2009-07-30 08:00:00,1.64315,1.64375,1.64205,1.64295,8705399987.0
2009-07-30 08:15:00,1.64305,1.6448,1.64285,1.6434,7985799964.0
2009-07-30 08:30:00,1.6434,1.6443,1.6424,1.6442,7498299991.0
2009-07-30 08:45:00,1.6442,1.64695,1.64415,1.6467,11677599979.0
2009-07-30 09:00:00,1.6467,1.6484,1.6465,1.6475,10975599979.0
2009-07-30 09:15:00,1.64735,1.6489,1.64725,1.64765,10782299994.0
2009-07-30 09:30:00,1.6476,1.6479,1.6464,1.6466,13352099992.0
2009-07-30 09:45:00,1.6466,1.649,1.646,1.64785,11001499982.0
2009-07-30 10:00:00,1.648,1.65025,1.6477,1.6498,10770599977.0
2009-07-30 10:15:00,1.6498,1.65,1.6477,1.6478,9869899997.0
2009-07-30 10:30:00,1.6478,1.64985,1.64735,1.6486,10124699976.0
2009-07-30 10:45:00,1.6487,1.6503,1.648,1.6491,10023100008.0
2009-07-30 11:00:00,1.6491,1.65235,1.64905,1.651,12917800005.0
2009-07-30 11:15:00,1.651,1.65165,1.64875,1.649,12587399996.0
2009-07-30 11:30:00,1.64895,1.6501,1.6486,1.6493,10413500003.0
2009-07-30 11:45:00,1.6493,1.6503,1.6487,1.6498,9503499999.0
2009-07-30 12:00:00,1.6498,1.6514,1.64965,1.65025,8558900003.0
2009-07-30 12:15:00,1.6503,1.6526,1.6503,1.6508,9591000004.0
2009-07-30 12:30:00,1.6508,1.6512,1.6488,1.64885,8543599997.0
2009-07-30 12:45:00,1.6489,1.6495,1.6484,1.6487,5956199984.0
2009-07-30 13:00:00,1.6487,1.6496,1.6478,1.6484,7109699984.0
2009-07-30 13:15:00,1.6484,1.65,1.6483,1.6484,6411400009.0
2009-07-30 13:30:00,1.6484,1.6496,1.64765,1.64935,9020199974.0
2009-07-30 13:45:00,1.6494,1.6497,1.64725,1.64725,8406700006.0
2009-07-30 14:00:00,1.64725,1.64895,1.64725,1.64845,10817099987.0
2009-07-30 14:15:00,1.64845,1.64985,1.64805,1.6487,9669399997.0
2009-07-30 14:30:00,1.6487,1.6495,1.6472,1.6485,12863799985.0
2009-07-30 14:45:00,1.6485,1.6501,1.64825,1.64915,11157499996.0
2009-07-30 15:00:00,1.64925,1.64965,1.6485,1.649,10831399986.0
2009-07-30 15:15:00,1.6489,1.6494,1.6482,1.64865,9758999975.0
2009-07-30 15:30:00,1.64865,1.6493,1.6465,1.6473,15466699971.0
2009-07-30 15:45:00,1.6473,1.6498,1.6458,1.6491,15949199997.0
2009-07-30 16:00:00,1.6491,1.6519,1.6478,1.6513,14116900005.0
2009-07-30 16:15:00,1.6514,1.6515,1.65015,1.6507,11469999994.0
2009-07-30 16:30:00,1.6507,1.6524,1.6503,1.6504,13055699988.0
2009-07-30 16:45:00,1.6504,1.6515,1.6486,1.6491,12135599988.0
2009-07-30 17:00:00,1.6491,1.65105,1.6488,1.6505,10552699993.0
2009-07-30 17:15:00,1.6505,1.6514,1.6484,1.64845,9796700024.0
2009-07-30 17:30:00,1.6486,1.649,1.64775,1.64775,9821099947.0
2009-07-30 17:45:00,1.64775,1.649,1.6476,1.6481,6418399998.0
2009-07-30 18:00:00,1.6481,1.6495,1.64785,1.6493,4910499993.0
2009-07-30 18:15:00,1.6493,1.6495,1.64795,1.64795,4170600000.0
2009-07-30 18:30:00,1.648,1.6487,1.6479,1.6486,3506399991.0
2009-07-30 18:45:00,1.6486,1.6492,1.6484,1.6486,2279400001.0
2009-07-30 19:00:00,1.6486,1.6502,1.6485,1.6497,7867199998.0
2009-07-30 19:15:00,1.64965,1.65065,1.6491,1.64975,5451800005.0
2009-07-30 19:30:00,1.6498,1.65075,1.6496,1.6504,6071499999.0
2009-07-30 19:45:00,1.6504,1.65065,1.64955,1.6498,4794300002.0
2009-07-30 20:00:00,1.6498,1.65075,1.6497,1.65055,5285199994.0
2009-07-30 20:15:00,1.65055,1.65075,1.6496,1.6503,4395400016.0
2009-07-30 20:30:00,1.6503,1.6503,1.649,1.6491,4962999999.0
2009-07-30 20:45:00,1.6491,1.65,1.64885,1.64895,2864599998.0
2009-07-30 21:00:00,1.6489,1.6495,1.6489,1.6493,2667800005.0
2009-07-30 21:15:00,1.64935,1.6503,1.6493,1.6496,2459800003.0
2009-07-30 21:30:00,1.6496,1.6497,1.6483,1.6488,5940400007.0
2009-07-30 21:45:00,1.6488,1.649,1.6481,1.6482,4468900002.0
2009-07-30 22:00:00,1.6482,1.64885,1.6476,1.6486,3069700003.0
2009-07-30 22:15:00,1.6486,1.64865,1.64825,1.64855,1327600000.0
2009-07-30 22:30:00,1.6486,1.64925,1.64845,1.64915,1249199999.0
2009-07-30 22:45:00,1.64915,1.6496,1.6491,1.64925,1474300002.0
2009-07-30 23:00:00,1.6493,1.65025,1.6491,1.6501,916900000.0
2009-07-30 23:15:00,1.6502,1.65045,1.6493,1.6501,711300001.0
2009-07-30 23:30:00,1.6501,1.6505,1.64905,1.6494,1257400000.0
2009-07-30 23:45:00,1.6495,1.6498,1.6489,1.6492,1403000000.0
2009-07-31 00:00:00,1.6491,1.64975,1.6486,1.6488,1663600002.0
2009-07-31 00:15:00,1.64885,1.6495,1.64885,1.6492,1195599996.0
2009-07-31 00:30:00,1.6492,1.64945,1.6488,1.6488,816199999.0
2009-07-31 00:45:00,1.6488,1.64945,1.6488,1.64945,864400000.0
2009-07-31 01:00:00,1.64945,1.65005,1.6493,1.64985,1306699998.0
2009-07-31 01:15:00,1.6499,1.6508,1.64985,1.6506,909800000.0
2009-07-31 01:30:00,1.6506,1.65125,1.6506,1.6509,1277400000.0
2009-07-31 01:45:00,1.65095,1.6512,1.6503,1.6505,972600000.0
2009-07-31 02:00:00,1.65045,1.6508,1.65,1.65045,1993199997.0
2009-07-31 02:15:00,1.65045,1.65065,1.65035,1.65055,995000014.0
2009-07-31 02:30:00,1.65045,1.65115,1.65025,1.6511,1320700000.0
2009-07-31 02:45:00,1.6511,1.65135,1.65015,1.6511,3149099990.0
2009-07-31 03:00:00,1.6511,1.65135,1.6509,1.6512,1167000000.0
2009-07-31 03:15:00,1.6512,1.6526,1.65115,1.65195,4563300000.0
2009-07-31 03:30:00,1.65195,1.6522,1.6507,1.6507,4240199997.0
2009-07-31 03:45:00,1.6507,1.65215,1.65065,1.6515,2619700002.0
2009-07-31 04:00:00,1.6515,1.6526,1.65135,1.6523,3163699999.0
2009-07-31 04:15:00,1.65235,1.6524,1.6514,1.6517,2467400000.0
2009-07-31 04:30:00,1.6517,1.65255,1.6517,1.6522,1706999998.0
2009-07-31 04:45:00,1.6522,1.65235,1.6512,1.6518,1673899999.0
2009-07-31 05:00:00,1.6518,1.652,1.65115,1.65185,2279899999.0
2009-07-31 05:15:00,1.65156,1.6522,1.65151,1.6518,1068000000.0
2009-07-31 05:30:00,1.6518,1.6532,1.6518,1.65275,1746600000.0
2009-07-31 05:45:00,1.65275,1.653,1.652,1.652,1956799999.0
2009-07-31 06:00:00,1.65195,1.65475,1.65175,1.65475,2819800000.0
2009-07-31 06:15:00,1.6547,1.6548,1.65395,1.65415,2901599989.0
2009-07-31 06:30:00,1.6544,1.65455,1.6539,1.65445,3410599994.0
2009-07-31 06:45:00,1.6545,1.6546,1.6537,1.6546,2593799993.0
2009-07-31 07:00:00,1.6546,1.65485,1.6542,1.6544,1880799999.0
2009-07-31 07:15:00,1.6544,1.65475,1.65375,1.6538,2201600004.0
2009-07-31 07:30:00,1.6538,1.65415,1.6533,1.6536,2582700002.0
2009-07-31 07:45:00,1.6536,1.65425,1.6529,1.65385,2314659998.0
2009-07-31 08:00:00,1.65385,1.6566,1.6538,1.6565,6736799952.0
2009-07-31 08:15:00,1.6564,1.6572,1.6561,1.6562,6762899982.0
2009-07-31 08:30:00,1.6562,1.65685,1.6554,1.6556,7141999989.0
2009-07-31 08:45:00,1.6556,1.65575,1.6539,1.65405,8447199976.0
2009-07-31 09:00:00,1.65405,1.65475,1.65245,1.6546,12004249960.0
2009-07-31 09:15:00,1.6546,1.65645,1.6546,1.65515,11603099988.0
2009-07-31 09:30:00,1.6551,1.657,1.65505,1.6558,11199999982.0
2009-07-31 09:45:00,1.6558,1.6566,1.65515,1.65515,10330999988.0
2009-07-31 10:00:00,1.6551,1.65615,1.654,1.6549,10739999998.0
2009-07-31 10:15:00,1.6549,1.65505,1.6533,1.65395,9879399985.0
2009-07-31 10:30:00,1.65395,1.6553,1.6533,1.6544,10226499960.0
2009-07-31 10:45:00,1.6544,1.6547,1.6537,1.6537,10113999976.0
2009-07-31 11:00:00,1.65365,1.6555,1.65365,1.65535,9422800000.0
2009-07-31 11:15:00,1.65535,1.6566,1.6553,1.6563,11180599995.0
2009-07-31 11:30:00,1.65635,1.6574,1.6563,1.6569,9018400001.0
2009-07-31 11:45:00,1.6569,1.6569,1.655,1.6556,8123499993.0
2009-07-31 12:00:00,1.6556,1.6565,1.65535,1.6559,6777999984.0
2009-07-31 12:15:00,1.6559,1.6561,1.65455,1.6558,9146399976.0
2009-07-31 12:30:00,1.6558,1.6562,1.65495,1.655,5828299996.0
2009-07-31 12:45:00,1.655,1.6566,1.65465,1.6566,7110199988.0
2009-07-31 13:00:00,1.65665,1.6573,1.6556,1.6558,10290799963.0
2009-07-31 13:15:00,1.65575,1.6561,1.65445,1.65555,10690299990.0
2009-07-31 13:30:00,1.6556,1.6562,1.6535,1.6535,11836700003.0
2009-07-31 13:45:00,1.6535,1.6544,1.6526,1.65295,9566400003.0
2009-07-31 14:00:00,1.6529,1.6542,1.6525,1.6526,9742299990.0
2009-07-31 14:15:00,1.65225,1.65345,1.6519,1.65265,11655800007.0
2009-07-31 14:30:00,1.6527,1.65405,1.64935,1.65095,14288899989.0
2009-07-31 14:45:00,1.65095,1.6511,1.649,1.6494,12912599977.0
2009-07-31 15:00:00,1.64945,1.6504,1.6476,1.648,11734299989.0
2009-07-31 15:15:00,1.648,1.6509,1.6473,1.6506,13351299955.0
2009-07-31 15:30:00,1.65065,1.6537,1.6505,1.6529,14589250004.0
2009-07-31 15:45:00,1.6529,1.6537,1.65045,1.651,14104999977.0
2009-07-31 16:00:00,1.651,1.6546,1.64995,1.65435,16435099965.0
2009-07-31 16:15:00,1.6543,1.6565,1.654,1.655,15496799986.0
2009-07-31 16:30:00,1.6552,1.6554,1.6534,1.6548,11528499997.0
2009-07-31 16:45:00,1.6548,1.65795,1.6547,1.6578,13105000002.0
2009-07-31 17:00:00,1.6578,1.6615,1.6575,1.6613,11622099988.0
2009-07-31 17:15:00,1.6613,1.6685,1.6611,1.6675,12043399997.0
2009-07-31 17:30:00,1.6674,1.6678,1.6645,1.6667,7961499999.0
2009-07-31 17:45:00,1.6667,1.67185,1.6661,1.6712,5747100001.0
2009-07-31 18:00:00,1.67125,1.6713,1.66805,1.67,5075599995.0
2009-07-31 18:15:00,1.67005,1.6732,1.66955,1.67205,8771500005.0
2009-07-31 18:30:00,1.6722,1.6723,1.6703,1.6705,5630899998.0
2009-07-31 18:45:00,1.67055,1.67105,1.66955,1.66955,4951499994.0
2009-07-31 19:00:00,1.66955,1.6698,1.6687,1.6692,4060499999.0
2009-07-31 19:15:00,1.6694,1.6697,1.66875,1.6697,3943199992.0
2009-07-31 19:30:00,1.6697,1.67035,1.66895,1.6701,4502499999.0
2009-07-31 19:45:00,1.67015,1.6707,1.66995,1.66995,3966400001.0
2009-07-31 20:00:00,1.66995,1.6709,1.66965,1.6706,4021399990.0
2009-07-31 20:15:00,1.6706,1.67085,1.6699,1.6707,4667199974.0
2009-07-31 20:30:00,1.6706,1.6708,1.66935,1.66935,5618400015.0
2009-07-31 20:45:00,1.66935,1.66995,1.66845,1.66885,5073199999.0
2009-07-31 21:00:00,1.66885,1.67065,1.6686,1.67045,4070200004.0
2009-07-31 21:15:00,1.67035,1.6715,1.67035,1.67105,2382099997.0
2009-07-31 21:30:00,1.67095,1.67125,1.67025,1.67055,2975699997.0
2009-07-31 21:45:00,1.67055,1.67065,1.66985,1.67035,4204800005.0
2009-07-31 22:00:00,1.67035,1.6706,1.6697,1.67055,1527200001.0
2009-07-31 22:15:00,1.6705,1.6714,1.67012,1.6713,1110999991.0
2009-07-31 22:30:00,1.67135,1.6715,1.67025,1.67095,1793000000.0
2009-07-31 22:45:00,1.67085,1.6713,1.67085,1.67105,1329800000.0
2009-08-03 00:00:00,1.67186,1.67218,1.67079,1.67082,5847000000.0
2009-08-03 00:15:00,1.67083,1.67088,1.66998,1.67006,5847000000.0
2009-08-03 00:30:00,1.67007,1.67074,1.66957,1.67073,5847000000.0
2009-08-03 00:45:00,1.67071,1.67137,1.6707,1.67103,5847000000.0
2009-08-03 01:00:00,1.67101,1.67163,1.67086,1.67151,5847000000.0
2009-08-03 01:15:00,1.67153,1.67654,1.67137,1.67637,5847000000.0
2009-08-03 01:30:00,1.67638,1.67683,1.67576,1.67588,5847000000.0
2009-08-03 01:45:00,1.67589,1.67762,1.67574,1.67574,5847000000.0
2009-08-03 02:00:00,1.67565,1.67695,1.67485,1.6756,4143300004.0
2009-08-03 02:15:00,1.6757,1.67575,1.6732,1.6744,3022799989.0
2009-08-03 02:30:00,1.6744,1.6744,1.6726,1.6736,2776499986.0
2009-08-03 02:45:00,1.6736,1.6742,1.6721,1.67215,3110999999.0
2009-08-03 03:00:00,1.6723,1.6728,1.6709,1.67245,3426799999.0
2009-08-03 03:15:00,1.67245,1.67415,1.6721,1.67315,2287100002.0
2009-08-03 03:30:00,1.67315,1.67355,1.672,1.6731,1690499996.0
2009-08-03 03:45:00,1.6731,1.6731,1.6719,1.6725,2269199984.0
2009-08-03 04:00:00,1.6725,1.6726,1.67145,1.67225,3610899987.0
2009-08-03 04:15:00,1.6725,1.67335,1.67235,1.6728,2406999993.0
2009-08-03 04:30:00,1.6729,1.67405,1.6728,1.6735,4237999993.0
2009-08-03 04:45:00,1.6735,1.6743,1.6731,1.6738,3195199992.0
2009-08-03 05:00:00,1.6738,1.6742,1.6733,1.6737,2991999999.0
2009-08-03 05:15:00,1.6737,1.6753,1.67245,1.67305,3189899989.0
2009-08-03 05:30:00,1.67305,1.6732,1.6719,1.67285,1983899997.0
2009-08-03 05:45:00,1.67285,1.67295,1.6716,1.67205,2748699991.0
2009-08-03 06:00:00,1.67205,1.67335,1.67205,1.67335,1198200000.0
2009-08-03 06:15:00,1.67325,1.67375,1.67245,1.6734,2174649996.0
2009-08-03 06:30:00,1.6734,1.67485,1.6734,1.6745,3038500003.0
2009-08-03 06:45:00,1.6745,1.6745,1.67335,1.6734,2037900000.0
2009-08-03 07:00:00,1.6734,1.67355,1.6722,1.67255,2084399998.0
2009-08-03 07:15:00,1.6725,1.6728,1.6718,1.67215,1229100000.0
2009-08-03 07:30:00,1.672,1.6725,1.6709,1.67165,2017700000.0
2009-08-03 07:45:00,1.6716,1.67265,1.67155,1.67235,1710399999.0
2009-08-03 08:00:00,1.67225,1.6744,1.6713,1.67375,6591499987.0
2009-08-03 08:15:00,1.6737,1.6745,1.67215,1.6741,7737799968.0
2009-08-03 08:30:00,1.6741,1.6752,1.6721,1.6727,6622899994.0
2009-08-03 08:45:00,1.6727,1.6733,1.6698,1.6698,8254299986.0
2009-08-03 09:00:00,1.6698,1.6735,1.6697,1.6726,11405799979.0
2009-08-03 09:15:00,1.6726,1.6759,1.6726,1.6735,9031699978.0
2009-08-03 09:30:00,1.67355,1.67515,1.6732,1.6744,7639599999.0
2009-08-03 09:45:00,1.6744,1.6758,1.6738,1.6757,9118500003.0
2009-08-03 10:00:00,1.6758,1.6795,1.67555,1.6788,13129299996.0
2009-08-03 10:15:00,1.6788,1.6823,1.6767,1.6816,12346599989.0
2009-08-03 10:30:00,1.6816,1.68505,1.68125,1.6847,11917999982.0
2009-08-03 10:45:00,1.68465,1.6849,1.6833,1.6838,10495800004.0
2009-08-03 11:00:00,1.68365,1.684,1.6822,1.6834,10829100010.0
2009-08-03 11:15:00,1.6834,1.688,1.6833,1.68605,14715299995.0
2009-08-03 11:30:00,1.6863,1.68665,1.6837,1.6837,10147399995.0
2009-08-03 11:45:00,1.68365,1.68415,1.6821,1.68295,9216499992.0
2009-08-03 12:00:00,1.68295,1.68405,1.6821,1.6827,8419199977.0
2009-08-03 12:15:00,1.6827,1.68425,1.6818,1.68285,5571499999.0
2009-08-03 12:30:00,1.68285,1.6842,1.6822,1.6839,7180300003.0
2009-08-03 12:45:00,1.6839,1.6846,1.68255,1.684,8299399995.0
2009-08-03 13:00:00,1.68375,1.6838,1.6817,1.6819,6275800010.0
2009-08-03 13:15:00,1.68185,1.68425,1.6817,1.6835,6621799995.0
2009-08-03 13:30:00,1.6835,1.6836,1.6819,1.6834,6461999996.0
2009-08-03 13:45:00,1.6834,1.6854,1.6831,1.68445,14070299996.0
2009-08-03 14:00:00,1.6846,1.68635,1.6838,1.68425,11962800005.0
2009-08-03 14:15:00,1.68425,1.68635,1.6842,1.6862,14650700000.0
2009-08-03 14:30:00,1.6863,1.6866,1.6845,1.685,11251100015.0
2009-08-03 14:45:00,1.685,1.68525,1.6841,1.68485,8512500007.0
2009-08-03 15:00:00,1.68485,1.6861,1.68425,1.686,10874499980.0
2009-08-03 15:15:00,1.6859,1.6862,1.68415,1.6845,5849499981.0
2009-08-03 15:30:00,1.68445,1.6861,1.6826,1.68325,12306799981.0
2009-08-03 15:45:00,1.6832,1.68435,1.68225,1.6841,9060999975.0
2009-08-03 16:00:00,1.68405,1.6888,1.68365,1.68875,13489499968.0
2009-08-03 16:15:00,1.6888,1.6921,1.6888,1.6906,15352499979.0
2009-08-03 16:30:00,1.6907,1.6908,1.68865,1.68885,13010400006.0
2009-08-03 16:45:00,1.68895,1.6929,1.6888,1.69275,14110100014.0
2009-08-03 17:00:00,1.69275,1.69365,1.6913,1.6924,13358899998.0
2009-08-03 17:15:00,1.69235,1.69235,1.6905,1.6909,10365699996.0
2009-08-03 17:30:00,1.6909,1.6921,1.69,1.6921,12826000002.0
2009-08-03 17:45:00,1.6921,1.6963,1.69155,1.69535,12362599995.0
2009-08-03 18:00:00,1.69535,1.6987,1.6948,1.6967,11361100007.0
2009-08-03 18:15:00,1.6967,1.6967,1.6945,1.6946,7298200007.0
2009-08-03 18:30:00,1.6947,1.69515,1.6933,1.69475,3921599995.0
2009-08-03 18:45:00,1.6947,1.6959,1.6943,1.6951,5418399992.0
2009-08-03 19:00:00,1.695,1.6958,1.69455,1.6948,4594400004.0
2009-08-03 19:15:00,1.6948,1.6955,1.69395,1.69415,4457799993.0
2009-08-03 19:30:00,1.6942,1.6967,1.6942,1.6958,5963699996.0
2009-08-03 19:45:00,1.6958,1.6973,1.6948,1.6948,4885000000.0
2009-08-03 20:00:00,1.6948,1.6961,1.6941,1.6943,3888899992.0
2009-08-03 20:15:00,1.6943,1.69495,1.694,1.6942,4085200000.0
2009-08-03 20:30:00,1.6942,1.69445,1.69335,1.6935,5455099991.0
2009-08-03 20:45:00,1.69355,1.69375,1.6911,1.692,5472799991.0
2009-08-03 21:00:00,1.692,1.6923,1.6915,1.6922,3591699999.0
2009-08-03 21:15:00,1.69215,1.69295,1.69205,1.6927,2861100002.0
2009-08-03 21:30:00,1.6927,1.69315,1.6922,1.6922,3517499999.0
2009-08-03 21:45:00,1.69225,1.694,1.692,1.69385,3204300000.0
2009-08-03 22:00:00,1.6939,1.6945,1.6937,1.69385,2252599999.0
2009-08-03 22:15:00,1.69385,1.69385,1.69345,1.6938,1929399995.0
2009-08-03 22:30:00,1.6938,1.6938,1.6933,1.69355,1098799997.0
2009-08-03 22:45:00,1.69355,1.6936,1.69215,1.69265,1439199998.0
2009-08-03 23:00:00,1.6926,1.6934,1.69234,1.69325,836999998.0
2009-08-03 23:15:00,1.69325,1.6935,1.693,1.6933,485400000.0
2009-08-03 23:30:00,1.6933,1.6938,1.69275,1.6931,836000001.0
2009-08-03 23:45:00,1.69325,1.6939,1.69325,1.69375,555200000.0
2009-08-04 00:00:00,1.69365,1.6937,1.6927,1.6927,417400000.0
2009-08-04 00:15:00,1.69275,1.6931,1.69267,1.69305,982700000.0
2009-08-04 00:30:00,1.693,1.6931,1.6928,1.69295,459600000.0
2009-08-04 00:45:00,1.69295,1.69415,1.69295,1.69415,836800001.0
2009-08-04 01:00:00,1.69415,1.69415,1.693,1.69335,1112200000.0
2009-08-04 01:15:00,1.6934,1.6948,1.6934,1.69405,1420000000.0
2009-08-04 01:30:00,1.69405,1.6949,1.69365,1.6941,1615600000.0
2009-08-04 01:45:00,1.6942,1.6945,1.69315,1.6934,913100000.0
2009-08-04 02:00:00,1.6934,1.6939,1.69265,1.69265,1327000002.0
2009-08-04 02:15:00,1.69265,1.693,1.6922,1.6924,1889499998.0
2009-08-04 02:30:00,1.69245,1.6938,1.69235,1.6932,1545400000.0
2009-08-04 02:45:00,1.69325,1.69495,1.6928,1.69495,1956600000.0
2009-08-04 03:00:00,1.69475,1.6952,1.6932,1.69515,2376899999.0
2009-08-04 03:15:00,1.6952,1.6956,1.6944,1.69515,2186600000.0
2009-08-04 03:30:00,1.69505,1.7002,1.6941,1.6972,3894999999.0
2009-08-04 03:45:00,1.69725,1.69755,1.6964,1.6964,1870400000.0
2009-08-04 04:00:00,1.6964,1.69665,1.6957,1.6964,2922299985.0
2009-08-04 04:15:00,1.6964,1.69765,1.696,1.6974,3182839998.0
2009-08-04 04:30:00,1.6976,1.6978,1.69605,1.6964,1516740000.0
2009-08-04 04:45:00,1.6964,1.6974,1.6958,1.6973,3133499993.0
2009-08-04 05:00:00,1.6973,1.6973,1.69655,1.69665,1643199998.0
2009-08-04 05:15:00,1.69665,1.6969,1.6958,1.6963,1893000000.0
2009-08-04 05:30:00,1.6963,1.69665,1.696,1.6961,829800000.0
2009-08-04 05:45:00,1.6962,1.6964,1.6944,1.69505,3021400001.0
2009-08-04 06:00:00,1.6951,1.69575,1.6946,1.69485,1724700004.0
2009-08-04 06:15:00,1.69495,1.69565,1.69465,1.6949,2873099995.0
2009-08-04 06:30:00,1.6949,1.696,1.69355,1.69395,3382000001.0
2009-08-04 06:45:00,1.6942,1.6945,1.69285,1.69395,1928900000.0
2009-08-04 07:00:00,1.69395,1.69485,1.69355,1.6941,1225500000.0
2009-08-04 07:15:00,1.6941,1.6944,1.6925,1.69305,2216899997.0
2009-08-04 07:30:00,1.6932,1.69345,1.6927,1.69325,1565599997.0
2009-08-04 07:45:00,1.69345,1.695,1.69325,1.69375,3248000003.0
2009-08-04 08:00:00,1.69375,1.694,1.69295,1.6939,4157360009.0
2009-08-04 08:15:00,1.6939,1.6969,1.6936,1.6969,4740199984.0
2009-08-04 08:30:00,1.6968,1.69775,1.6961,1.69755,5622520021.0
2009-08-04 08:45:00,1.69755,1.70045,1.6975,1.6993,8387540009.0
2009-08-04 09:00:00,1.6993,1.6994,1.6958,1.69655,11340699994.0
2009-08-04 09:15:00,1.6968,1.69685,1.6933,1.69465,9084300004.0
2009-08-04 09:30:00,1.69455,1.6949,1.6911,1.69285,12451599989.0
2009-08-04 09:45:00,1.69275,1.6945,1.6924,1.6935,8951999993.0
2009-08-04 10:00:00,1.6935,1.6936,1.692,1.6925,8824699976.0
2009-08-04 10:15:00,1.69255,1.69315,1.6911,1.6926,8952799993.0
2009-08-04 10:30:00,1.6926,1.69435,1.69235,1.6943,9069299995.0
2009-08-04 10:45:00,1.6942,1.6983,1.6942,1.6981,12919799997.0
2009-08-04 11:00:00,1.69795,1.69835,1.69495,1.69495,11991500005.0
2009-08-04 11:15:00,1.6949,1.69495,1.69305,1.6932,9186199987.0
2009-08-04 11:30:00,1.69325,1.69545,1.693,1.69395,9845699996.0
2009-08-04 11:45:00,1.69395,1.6943,1.69235,1.69415,8891999969.0
2009-08-04 12:00:00,1.6942,1.69585,1.694,1.69425,6388699995.0
2009-08-04 12:15:00,1.69425,1.69505,1.69385,1.6943,5096200010.0
2009-08-04 12:30:00,1.6943,1.69455,1.69285,1.6936,7088699987.0
2009-08-04 12:45:00,1.69355,1.69405,1.69245,1.693,6186100007.0
2009-08-04 13:00:00,1.6928,1.69335,1.6921,1.69335,7244799998.0
2009-08-04 13:15:00,1.6933,1.6946,1.6933,1.6937,7250699999.0
2009-08-04 13:30:00,1.6938,1.6952,1.6934,1.6945,7057599997.0
2009-08-04 13:45:00,1.6947,1.69485,1.6933,1.69365,7278799983.0
2009-08-04 14:00:00,1.6937,1.6958,1.69265,1.6953,10957699947.0
2009-08-04 14:15:00,1.6954,1.6968,1.6924,1.6935,13440899958.0
2009-08-04 14:30:00,1.69345,1.69485,1.692,1.6923,11530399967.0
2009-08-04 14:45:00,1.6924,1.69325,1.6915,1.6925,10718699979.0
2009-08-04 15:00:00,1.69255,1.69545,1.69255,1.69445,10507099987.0
2009-08-04 15:15:00,1.6944,1.6956,1.6928,1.69375,11306599984.0
2009-08-04 15:30:00,1.69375,1.6941,1.6914,1.69165,11575199991.0
2009-08-04 15:45:00,1.69165,1.69465,1.69165,1.6943,10899699984.0
2009-08-04 16:00:00,1.69425,1.6969,1.6935,1.69495,12643200005.0
2009-08-04 16:15:00,1.695,1.6957,1.68995,1.69165,12431399983.0
2009-08-04 16:30:00,1.6916,1.6917,1.69015,1.691,12575399967.0
2009-08-04 16:45:00,1.6909,1.6911,1.68885,1.6903,11761299962.0
2009-08-04 17:00:00,1.6903,1.69465,1.6901,1.6937,13355499957.0
2009-08-04 17:15:00,1.6938,1.6958,1.69315,1.6943,11045199974.0
2009-08-04 17:30:00,1.6943,1.695,1.6939,1.6942,7667299995.0
2009-08-04 17:45:00,1.6942,1.6945,1.6925,1.69295,8329499980.0
2009-08-04 18:00:00,1.69285,1.6941,1.6925,1.69385,4952600012.0
2009-08-04 18:15:00,1.69385,1.6944,1.6932,1.69335,4920800000.0
2009-08-04 18:30:00,1.69335,1.69445,1.69315,1.694,5894699991.0
2009-08-04 18:45:00,1.694,1.6954,1.69395,1.69515,6646600010.0
2009-08-04 19:00:00,1.6951,1.6954,1.69375,1.6939,8541799979.0
2009-08-04 19:15:00,1.6939,1.6942,1.6933,1.69375,6872999989.0
2009-08-04 19:30:00,1.69385,1.694,1.69285,1.6933,5142599995.0
2009-08-04 19:45:00,1.69325,1.6935,1.6907,1.69105,9420200014.0
2009-08-04 20:00:00,1.6911,1.6917,1.6902,1.69145,6718500001.0
2009-08-04 20:15:00,1.69145,1.69245,1.69095,1.6922,4270100001.0
2009-08-04 20:30:00,1.69215,1.6934,1.6919,1.6922,4982999997.0
2009-08-04 20:45:00,1.6922,1.6926,1.6913,1.69185,5253199998.0
2009-08-04 21:00:00,1.6918,1.69255,1.69155,1.69235,3941400001.0
2009-08-04 21:15:00,1.69235,1.6936,1.6921,1.6929,3969799988.0
2009-08-04 21:30:00,1.6929,1.69305,1.69235,1.69255,2705699998.0
2009-08-04 21:45:00,1.69255,1.6937,1.69235,1.6935,2489100000.0
2009-08-04 22:00:00,1.69335,1.6938,1.69325,1.6935,1303099999.0
2009-08-04 22:15:00,1.6936,1.69475,1.6934,1.69475,955199999.0
2009-08-04 22:30:00,1.69475,1.69535,1.6946,1.6947,1871299999.0
2009-08-04 22:45:00,1.69465,1.69465,1.6938,1.6938,1050300000.0
2009-08-04 23:00:00,1.69375,1.6943,1.69335,1.69335,556200000.0
2009-08-04 23:15:00,1.6932,1.6935,1.69255,1.6932,686800000.0
2009-08-04 23:30:00,1.6931,1.6934,1.6925,1.69305,680299999.0
2009-08-04 23:45:00,1.69305,1.69335,1.6928,1.69315,328200000.0
2009-08-05 00:00:00,1.69325,1.69385,1.69315,1.69345,421200000.0
2009-08-05 00:15:00,1.69345,1.6935,1.6928,1.69315,323700000.0
2009-08-05 00:30:00,1.69315,1.69315,1.6926,1.6929,600100000.0
2009-08-05 00:45:00,1.6929,1.69395,1.6929,1.69355,367600000.0
2009-08-05 01:00:00,1.69355,1.69545,1.69355,1.6949,960400000.0
2009-08-05 01:15:00,1.6949,1.69555,1.69455,1.69455,866200000.0
2009-08-05 01:30:00,1.6945,1.69565,1.6945,1.69505,643200000.0
2009-08-05 01:45:00,1.695,1.6956,1.695,1.69505,855600000.0
2009-08-05 02:00:00,1.69505,1.69505,1.69395,1.69435,1390000000.0
2009-08-05 02:15:00,1.69435,1.69455,1.69355,1.6939,1192200000.0
2009-08-05 02:30:00,1.6939,1.69395,1.6927,1.69355,1497299999.0
2009-08-05 02:45:00,1.6936,1.69445,1.693,1.69425,2060200000.0
2009-08-05 03:00:00,1.69425,1.69515,1.6937,1.6942,1793420000.0
2009-08-05 03:15:00,1.6942,1.6943,1.69355,1.69405,547400000.0
2009-08-05 03:30:00,1.69425,1.69475,1.69305,1.6936,985020000.0
2009-08-05 03:45:00,1.6936,1.69425,1.6936,1.69395,1702200000.0
2009-08-05 04:00:00,1.6939,1.6943,1.6937,1.6937,2089000000.0
2009-08-05 04:15:00,1.6937,1.6942,1.69325,1.6937,2388400002.0
2009-08-05 04:30:00,1.69365,1.6945,1.69365,1.6943,3631199997.0
2009-08-05 04:45:00,1.6943,1.6947,1.69425,1.69435,2246400001.0
2009-08-05 05:00:00,1.6944,1.69485,1.6939,1.69415,1518799998.0
2009-08-05 05:15:00,1.69415,1.69545,1.69415,1.69515,2054200001.0
2009-08-05 05:30:00,1.69505,1.69515,1.69415,1.69445,3172099994.0
2009-08-05 05:45:00,1.6944,1.6951,1.69415,1.69465,1966300000.0
2009-08-05 06:00:00,1.6947,1.6949,1.69405,1.69435,1321700000.0
2009-08-05 06:15:00,1.69425,1.69435,1.69345,1.69345,1341000001.0
2009-08-05 06:30:00,1.6935,1.6936,1.69235,1.6925,992600001.0
2009-08-05 06:45:00,1.6925,1.69355,1.6924,1.69245,1498800001.0
2009-08-05 07:00:00,1.69245,1.69275,1.692,1.6922,1570400001.0
2009-08-05 07:15:00,1.6922,1.6923,1.69115,1.69175,1373600000.0
2009-08-05 07:30:00,1.6918,1.69285,1.6918,1.692,1693600001.0
2009-08-05 07:45:00,1.692,1.69215,1.691,1.6912,2820020000.0
2009-08-05 08:00:00,1.69115,1.6925,1.6903,1.69145,4902369996.0
2009-08-05 08:15:00,1.6914,1.69315,1.6912,1.693,5337299992.0
2009-08-05 08:30:00,1.6931,1.6936,1.69,1.6909,6649699990.0
2009-08-05 08:45:00,1.6909,1.6927,1.6903,1.6927,8294199976.0
2009-08-05 09:00:00,1.6927,1.6929,1.6909,1.6929,7421100002.0
2009-08-05 09:15:00,1.6929,1.6932,1.6917,1.6917,5478369998.0
2009-08-05 09:30:00,1.6917,1.6918,1.69055,1.6916,7959799992.0
2009-08-05 09:45:00,1.69155,1.6935,1.6912,1.69235,8058399990.0
2009-08-05 10:00:00,1.6923,1.69435,1.6917,1.6943,6710600000.0
2009-08-05 10:15:00,1.6944,1.69885,1.6938,1.6982,10463399999.0
2009-08-05 10:30:00,1.69875,1.7007,1.6973,1.6981,12380709982.0
2009-08-05 10:45:00,1.6979,1.6995,1.6978,1.6991,10748499984.0
2009-08-05 11:00:00,1.69905,1.6993,1.6971,1.6971,10708000000.0
2009-08-05 11:15:00,1.6971,1.6987,1.69705,1.69805,8208699997.0
2009-08-05 11:30:00,1.69795,1.6981,1.697,1.6978,6302799980.0
2009-08-05 11:45:00,1.69765,1.69795,1.69665,1.69665,5864799993.0
2009-08-05 12:00:00,1.69665,1.6984,1.696,1.6982,5309299995.0
2009-08-05 12:15:00,1.6982,1.7005,1.6982,1.6992,9600529987.0
2009-08-05 12:30:00,1.6993,1.69945,1.6983,1.69875,5870199994.0
2009-08-05 12:45:00,1.69875,1.7019,1.6982,1.699,10462799960.0
2009-08-05 13:00:00,1.69895,1.70285,1.6989,1.7012,12032699982.0
2009-08-05 13:15:00,1.7012,1.7038,1.70085,1.70315,8560099999.0
2009-08-05 13:30:00,1.7032,1.70425,1.70255,1.7036,14135199974.0
2009-08-05 13:45:00,1.7036,1.70395,1.7014,1.7016,10320600003.0
2009-08-05 14:00:00,1.7016,1.70195,1.7007,1.70195,10300899999.0
2009-08-05 14:15:00,1.7019,1.7019,1.6995,1.7,14257800006.0
2009-08-05 14:30:00,1.7,1.70045,1.6985,1.69925,9520599987.0
2009-08-05 14:45:00,1.6992,1.70035,1.6986,1.6986,9568600006.0
2009-08-05 15:00:00,1.69865,1.69955,1.6975,1.69805,10059500005.0
2009-08-05 15:15:00,1.698,1.6998,1.6977,1.6998,5422199999.0
2009-08-05 15:30:00,1.6997,1.7001,1.69785,1.69935,9438400017.0
2009-08-05 15:45:00,1.69945,1.7,1.69765,1.6982,7258000001.0
2009-08-05 16:00:00,1.69815,1.6982,1.69405,1.6956,11580170005.0
2009-08-05 16:15:00,1.6956,1.69685,1.6931,1.6964,10991900003.0
2009-08-05 16:30:00,1.6964,1.6967,1.6948,1.69545,8951300006.0
2009-08-05 16:45:00,1.69545,1.6965,1.69415,1.6964,8311100011.0
2009-08-05 17:00:00,1.6964,1.69855,1.69555,1.6983,8020900004.0
2009-08-05 17:15:00,1.6983,1.69925,1.6974,1.69855,5932099993.0
2009-08-05 17:30:00,1.69855,1.6988,1.6975,1.69785,6092400006.0
2009-08-05 17:45:00,1.6979,1.69905,1.6974,1.6975,6248300003.0
2009-08-05 18:00:00,1.69745,1.69955,1.69745,1.69885,7073399997.0
2009-08-05 18:15:00,1.69885,1.7028,1.69885,1.7007,8427999996.0
2009-08-05 18:30:00,1.7007,1.7016,1.7006,1.70125,5527000006.0
2009-08-05 18:45:00,1.70125,1.7024,1.701,1.70165,5089799997.0
2009-08-05 19:00:00,1.70165,1.7022,1.70075,1.70175,6469999987.0
2009-08-05 19:15:00,1.70175,1.70325,1.70125,1.703,5731500021.0
2009-08-05 19:30:00,1.70315,1.7035,1.70255,1.7026,6869200019.0
2009-08-05 19:45:00,1.7026,1.7032,1.7021,1.7026,6873900011.0
2009-08-05 20:00:00,1.7027,1.70315,1.7022,1.7026,3772800004.0
2009-08-05 20:15:00,1.7026,1.70335,1.7023,1.7029,4524000000.0
2009-08-05 20:30:00,1.7029,1.7037,1.7023,1.7034,5058599998.0
2009-08-05 20:45:00,1.70335,1.7035,1.7015,1.7018,5849899996.0
2009-08-05 21:00:00,1.7018,1.70205,1.7015,1.7018,2662000001.0
2009-08-05 21:15:00,1.7018,1.70195,1.7012,1.70125,3378700001.0
2009-08-05 21:30:00,1.70125,1.70165,1.6992,1.6998,3883100001.0
2009-08-05 21:45:00,1.69985,1.70025,1.6992,1.7,3221599999.0
2009-08-05 22:00:00,1.7,1.7008,1.6998,1.70055,2270100002.0
2009-08-05 22:15:00,1.70065,1.7012,1.70055,1.70065,722899999.0
2009-08-05 22:30:00,1.7006,1.70065,1.69985,1.6999,1340300001.0
2009-08-05 22:45:00,1.6999,1.7,1.69825,1.69875,2734700000.0
2009-08-05 23:00:00,1.6987,1.69945,1.69845,1.69875,699800001.0
2009-08-05 23:15:00,1.69875,1.69955,1.6981,1.6981,1184100000.0
2009-08-05 23:30:00,1.6981,1.6988,1.6981,1.6984,510000001.0
2009-08-05 23:45:00,1.6985,1.6996,1.69845,1.6993,599700000.0
2009-08-06 00:00:00,1.69925,1.7,1.6992,1.69925,502600000.0
2009-08-06 00:15:00,1.69925,1.69945,1.6986,1.6994,662900000.0
2009-08-06 00:30:00,1.6994,1.70065,1.6994,1.7005,723700000.0
2009-08-06 00:45:00,1.7005,1.70065,1.69945,1.6997,653100000.0
2009-08-06 01:00:00,1.6997,1.70045,1.69915,1.6992,712200000.0
2009-08-06 01:15:00,1.6992,1.7,1.6984,1.69985,537600000.0
2009-08-06 01:30:00,1.7,1.7002,1.6996,1.69985,1463800000.0
2009-08-06 01:45:00,1.69995,1.69995,1.6991,1.6992,1442299999.0
2009-08-06 02:00:00,1.6992,1.6994,1.69895,1.69895,1593600002.0
2009-08-06 02:15:00,1.699,1.6994,1.69825,1.69855,1319600000.0
2009-08-06 02:30:00,1.6986,1.69925,1.69845,1.69925,1709000008.0
2009-08-06 02:45:00,1.69925,1.69935,1.6988,1.6993,1764300000.0
2009-08-06 03:00:00,1.6993,1.7016,1.6993,1.70075,3254000000.0
2009-08-06 03:15:00,1.70085,1.70135,1.70005,1.7005,2313199999.0
2009-08-06 03:30:00,1.7005,1.70295,1.70005,1.70015,3747120000.0
2009-08-06 03:45:00,1.70025,1.7013,1.69955,1.7005,2625500000.0
2009-08-06 04:00:00,1.7005,1.70085,1.69965,1.7002,1464300000.0
2009-08-06 04:15:00,1.7002,1.7012,1.7,1.70045,2362339999.0
2009-08-06 04:30:00,1.70045,1.70045,1.6966,1.69765,5063409999.0
2009-08-06 04:45:00,1.69765,1.6979,1.6967,1.69725,3608099994.0
2009-08-06 05:00:00,1.69725,1.6974,1.6957,1.69655,2634999998.0
2009-08-06 05:15:00,1.69655,1.6975,1.69655,1.6973,2323699998.0
2009-08-06 05:30:00,1.6973,1.69825,1.6968,1.6975,2378300002.0
2009-08-06 05:45:00,1.6975,1.69815,1.6973,1.6979,943400000.0
2009-08-06 06:00:00,1.6979,1.6982,1.6973,1.6978,1389200002.0
2009-08-06 06:15:00,1.69785,1.69815,1.6976,1.698,671900000.0
2009-08-06 06:30:00,1.698,1.6985,1.69785,1.69815,1050400000.0
2009-08-06 06:45:00,1.69815,1.69945,1.6981,1.69905,1731300009.0
2009-08-06 07:00:00,1.69905,1.70005,1.69875,1.69965,1004200000.0
2009-08-06 07:15:00,1.6997,1.70005,1.6992,1.7,1203100000.0
2009-08-06 07:30:00,1.6999,1.69995,1.69925,1.6999,1197699999.0
2009-08-06 07:45:00,1.69985,1.7003,1.69845,1.69925,2300599998.0
2009-08-06 08:00:00,1.69925,1.7008,1.69805,1.7007,2905200005.0
2009-08-06 08:15:00,1.7007,1.70135,1.7004,1.7006,3807500001.0
2009-08-06 08:30:00,1.7006,1.70105,1.69925,1.6997,4171300011.0
2009-08-06 08:45:00,1.6996,1.70005,1.6967,1.6972,5084099999.0
2009-08-06 09:00:00,1.6972,1.6985,1.69685,1.6978,3864600001.0
2009-08-06 09:15:00,1.6979,1.7006,1.69775,1.70015,6804200003.0
2009-08-06 09:30:00,1.70015,1.70085,1.69845,1.69885,5454800003.0
2009-08-06 09:45:00,1.69885,1.69945,1.6985,1.69925,4157100004.0
2009-08-06 10:00:00,1.69925,1.6998,1.69825,1.69905,4397099997.0
2009-08-06 10:15:00,1.6991,1.69965,1.69775,1.69795,5933300020.0
2009-08-06 10:30:00,1.69795,1.699,1.6974,1.6987,5052200005.0
2009-08-06 10:45:00,1.6986,1.6989,1.69755,1.69855,4977900002.0
2009-08-06 11:00:00,1.69855,1.699,1.6982,1.6986,4499399997.0
2009-08-06 11:15:00,1.6986,1.69875,1.69775,1.69835,3922899991.0
2009-08-06 11:30:00,1.69835,1.6992,1.69815,1.69845,5161699986.0
2009-08-06 11:45:00,1.69845,1.6994,1.6982,1.6991,4647999996.0
2009-08-06 12:00:00,1.6991,1.69985,1.6976,1.6976,6573599999.0
2009-08-06 12:15:00,1.6976,1.69975,1.69755,1.698,6646899990.0
2009-08-06 12:30:00,1.69805,1.69805,1.6957,1.69725,6487300011.0
2009-08-06 12:45:00,1.69725,1.6988,1.6967,1.69705,4819599998.0
2009-08-06 13:00:00,1.6972,1.6972,1.68245,1.6851,9490599995.0
2009-08-06 13:15:00,1.6852,1.6855,1.68305,1.68425,7058700000.0
2009-08-06 13:30:00,1.68415,1.68675,1.68315,1.6854,7422199997.0
2009-08-06 13:45:00,1.68535,1.6866,1.684,1.68585,7722319994.0
2009-08-06 14:00:00,1.68585,1.68685,1.6851,1.68605,9053400006.0
2009-08-06 14:15:00,1.68605,1.6868,1.6856,1.68635,8038800005.0
2009-08-06 14:30:00,1.68635,1.691,1.68625,1.68885,8568399998.0
2009-08-06 14:45:00,1.68885,1.69005,1.68615,1.68625,8029300001.0
2009-08-06 15:00:00,1.6863,1.68735,1.68505,1.6855,6306500003.0
2009-08-06 15:15:00,1.6855,1.68645,1.68485,1.68635,7638900010.0
2009-08-06 15:30:00,1.6863,1.68685,1.6848,1.6857,8491000000.0
2009-08-06 15:45:00,1.6857,1.68585,1.68155,1.683,8496700003.0
2009-08-06 16:00:00,1.68295,1.68325,1.6802,1.68025,5582900002.0
2009-08-06 16:15:00,1.6804,1.6818,1.67905,1.6805,5142599999.0
2009-08-06 16:30:00,1.68035,1.68175,1.68,1.681,4184000000.0
2009-08-06 16:45:00,1.68105,1.682,1.68,1.68,3669800000.0
2009-08-06 17:00:00,1.6801,1.6813,1.6788,1.67935,3940300001.0
2009-08-06 17:15:00,1.67935,1.68075,1.67925,1.68015,3102800001.0
2009-08-06 17:30:00,1.68015,1.68035,1.6765,1.67685,3829469999.0
2009-08-06 17:45:00,1.6768,1.678,1.67615,1.6773,3167300004.0
2009-08-06 18:00:00,1.6773,1.6775,1.67555,1.6762,2812599999.0
2009-08-06 18:15:00,1.6762,1.678,1.67575,1.6775,3164600000.0
2009-08-06 18:30:00,1.6775,1.6781,1.6767,1.67775,2953900001.0
2009-08-06 18:45:00,1.67785,1.6782,1.67665,1.67735,1853400000.0
2009-08-06 19:00:00,1.6774,1.67785,1.6763,1.6767,2936990000.0
2009-08-06 19:15:00,1.67675,1.67735,1.6765,1.67705,1712400000.0
2009-08-06 19:30:00,1.6771,1.67835,1.67665,1.6767,3020300000.0
2009-08-06 19:45:00,1.6767,1.67755,1.67605,1.6762,1589600000.0
2009-08-06 20:00:00,1.67615,1.6762,1.67515,1.6762,2392200000.0
2009-08-06 20:15:00,1.67605,1.679,1.676,1.6783,2531440000.0
2009-08-06 20:30:00,1.6783,1.67875,1.6777,1.6779,2573600000.0
2009-08-06 20:45:00,1.67785,1.67825,1.6771,1.6773,3394500000.0
2009-08-06 21:00:00,1.6773,1.6779,1.67715,1.6772,1613500000.0
2009-08-06 21:15:00,1.67725,1.67835,1.677,1.67815,2105300000.0
2009-08-06 21:30:00,1.67815,1.6783,1.67705,1.6776,2488900000.0
2009-08-06 21:45:00,1.67755,1.6785,1.6769,1.67835,2539300000.0
2009-08-06 22:00:00,1.67835,1.67905,1.6783,1.67845,1262099998.0
2009-08-06 22:15:00,1.67845,1.6785,1.678,1.6782,629760000.0
2009-08-06 22:30:00,1.67815,1.67855,1.67785,1.6781,938200000.0
2009-08-06 22:45:00,1.6781,1.6786,1.67795,1.6781,995700000.0
2009-08-06 23:00:00,1.6782,1.6783,1.677,1.67735,362500000.0
2009-08-06 23:15:00,1.6774,1.67755,1.6763,1.6766,633599999.0
2009-08-06 23:30:00,1.6766,1.67745,1.67645,1.67745,1247200000.0
2009-08-06 23:45:00,1.6776,1.67785,1.67691,1.67765,734600000.0
2009-08-07 00:00:00,1.67765,1.67815,1.677,1.6781,503200000.0
2009-08-07 00:15:00,1.6781,1.6784,1.67785,1.67815,361900000.0
2009-08-07 00:30:00,1.6782,1.679,1.67815,1.67875,756000000.0
2009-08-07 00:45:00,1.67875,1.6792,1.67875,1.67905,1047900000.0
2009-08-07 01:00:00,1.67905,1.6792,1.679,1.67915,758500000.0
2009-08-07 01:15:00,1.67905,1.6792,1.67865,1.67875,470500000.0
2009-08-07 01:30:00,1.6787,1.6791,1.67825,1.679,682600000.0
2009-08-07 01:45:00,1.6789,1.68085,1.6789,1.68075,694140000.0
2009-08-07 02:00:00,1.6808,1.68125,1.6797,1.6804,834000000.0
2009-08-07 02:15:00,1.6804,1.6804,1.6791,1.6792,557040000.0
2009-08-07 02:30:00,1.6793,1.6793,1.6786,1.6788,883400000.0
2009-08-07 02:45:00,1.67875,1.6789,1.67765,1.67825,905700000.0
2009-08-07 03:00:00,1.6782,1.67905,1.678,1.67825,1254300000.0
2009-08-07 03:15:00,1.67825,1.6789,1.6781,1.6789,728200000.0
2009-08-07 03:30:00,1.6789,1.68015,1.67775,1.67775,1300800000.0
2009-08-07 03:45:00,1.6778,1.67785,1.6756,1.6761,1901400000.0
2009-08-07 04:00:00,1.67605,1.67655,1.6753,1.67565,1175000000.0
2009-08-07 04:15:00,1.6757,1.67575,1.67455,1.6756,1557100000.0
2009-08-07 04:30:00,1.6756,1.6771,1.6756,1.67685,1702200000.0
2009-08-07 04:45:00,1.67685,1.67695,1.6755,1.67665,978700000.0
2009-08-07 05:00:00,1.67665,1.6768,1.6759,1.6761,828400000.0
2009-08-07 05:15:00,1.6761,1.6771,1.6761,1.6766,980200000.0
2009-08-07 05:30:00,1.6766,1.6767,1.6761,1.67625,655000000.0
2009-08-07 05:45:00,1.67625,1.67735,1.6758,1.677,1157800000.0
2009-08-07 06:00:00,1.677,1.67765,1.67695,1.6775,823300000.0
2009-08-07 06:15:00,1.6774,1.6789,1.6774,1.67865,1361400001.0
2009-08-07 06:30:00,1.6786,1.67875,1.6776,1.6778,655600000.0
2009-08-07 06:45:00,1.6779,1.6783,1.67765,1.6779,737900000.0
2009-08-07 07:00:00,1.6779,1.67865,1.67775,1.6779,718000000.0
2009-08-07 07:15:00,1.6779,1.678,1.67725,1.67775,1153999998.0
2009-08-07 07:30:00,1.67775,1.6787,1.6777,1.6786,986800000.0
2009-08-07 07:45:00,1.67855,1.6794,1.67745,1.67785,1798600001.0
2009-08-07 08:00:00,1.6778,1.6781,1.6764,1.67685,1562900000.0
2009-08-07 08:15:00,1.67685,1.67725,1.67545,1.6761,1508299998.0
2009-08-07 08:30:00,1.67615,1.6776,1.67515,1.677,2133000000.0
2009-08-07 08:45:00,1.67695,1.6771,1.67455,1.67545,2920600000.0
2009-08-07 09:00:00,1.67535,1.67585,1.6723,1.6738,3263999998.0
2009-08-07 09:15:00,1.6738,1.675,1.67325,1.6748,3215100000.0
2009-08-07 09:30:00,1.67475,1.6753,1.67435,1.6748,3767300000.0
2009-08-07 09:45:00,1.6748,1.6748,1.67275,1.6728,1967600000.0
2009-08-07 10:00:00,1.6728,1.67515,1.6727,1.6743,3068300000.0
2009-08-07 10:15:00,1.6743,1.6747,1.67265,1.67265,3063979999.0
2009-08-07 10:30:00,1.6728,1.6741,1.6725,1.67345,3215110001.0
2009-08-07 10:45:00,1.67345,1.6737,1.67175,1.6723,3543000000.0
2009-08-07 11:00:00,1.67225,1.6752,1.67175,1.67455,3445400003.0
2009-08-07 11:15:00,1.6747,1.67555,1.6738,1.67425,3570899998.0
2009-08-07 11:30:00,1.67425,1.67475,1.67205,1.67265,3408800000.0
2009-08-07 11:45:00,1.67265,1.6738,1.67215,1.67335,2736099999.0
2009-08-07 12:00:00,1.6734,1.6738,1.67265,1.6737,1114000000.0
2009-08-07 12:15:00,1.6737,1.67385,1.67265,1.6736,1371300000.0
2009-08-07 12:30:00,1.6736,1.6746,1.6734,1.6743,1439300000.0
2009-08-07 12:45:00,1.67425,1.6749,1.67345,1.67435,1983000000.0
2009-08-07 13:00:00,1.67425,1.67455,1.67335,1.67385,2758600000.0
2009-08-07 13:15:00,1.67385,1.67435,1.67375,1.67385,1686800000.0
2009-08-07 13:30:00,1.6738,1.675,1.67355,1.6749,2178200000.0
2009-08-07 13:45:00,1.675,1.67505,1.6741,1.6741,2499699999.0
2009-08-07 14:00:00,1.6741,1.67635,1.6741,1.6757,2973900001.0
2009-08-07 14:15:00,1.6757,1.67825,1.67555,1.67735,4010900000.0
2009-08-07 14:30:00,1.67722,1.68345,1.67205,1.67395,4763099999.0
2009-08-07 14:45:00,1.67395,1.677,1.66755,1.67665,4901200000.0
2009-08-07 15:00:00,1.6768,1.68125,1.67645,1.6776,5025100001.0
2009-08-07 15:15:00,1.6777,1.67815,1.6742,1.6754,5393400001.0
2009-08-07 15:30:00,1.6754,1.6782,1.6741,1.67495,6007899998.0
2009-08-07 15:45:00,1.675,1.6753,1.67325,1.67325,5103000000.0
2009-08-07 16:00:00,1.6732,1.6744,1.6722,1.6722,5597040000.0
2009-08-07 16:15:00,1.6722,1.67395,1.6712,1.6716,6488500002.0
2009-08-07 16:30:00,1.67165,1.6732,1.6707,1.67095,5606100000.0
2009-08-07 16:45:00,1.67095,1.6715,1.6673,1.6677,4634200001.0
2009-08-07 17:00:00,1.66775,1.6699,1.66755,1.66915,4611099998.0
2009-08-07 17:15:00,1.66915,1.67155,1.66905,1.6709,3256399999.0
2009-08-07 17:30:00,1.6708,1.6715,1.669,1.6691,3682800000.0
2009-08-07 17:45:00,1.6691,1.6692,1.66625,1.6667,5123900007.0
2009-08-07 18:00:00,1.6667,1.66835,1.6651,1.6678,4665500007.0
2009-08-07 18:15:00,1.6678,1.6687,1.66755,1.6676,2627900000.0
2009-08-07 18:30:00,1.6676,1.6698,1.66715,1.6695,4226700001.0
2009-08-07 18:45:00,1.66955,1.6705,1.66855,1.6686,3777300000.0
2009-08-07 19:00:00,1.6686,1.67025,1.66855,1.6688,3062400000.0
2009-08-07 19:15:00,1.6688,1.66965,1.6688,1.6693,3469599996.0
2009-08-07 19:30:00,1.6693,1.66935,1.6685,1.6687,2846600000.0
2009-08-07 19:45:00,1.6687,1.669,1.66775,1.66815,2297900000.0
2009-08-07 20:00:00,1.66815,1.66815,1.66575,1.6663,2730700000.0
2009-08-07 20:15:00,1.6663,1.66695,1.66605,1.66625,2720600000.0
2009-08-07 20:30:00,1.66625,1.6679,1.66585,1.6675,2121300000.0
2009-08-07 20:45:00,1.6675,1.6677,1.66645,1.66665,2009300000.0
2009-08-07 21:00:00,1.66665,1.6678,1.6665,1.6676,2807800000.0
2009-08-07 21:15:00,1.6676,1.66795,1.6671,1.66735,3608900000.0
2009-08-07 21:30:00,1.66735,1.6679,1.6671,1.6675,2141200000.0
2009-08-07 21:45:00,1.66745,1.66825,1.66705,1.66825,2247500000.0
2009-08-07 22:00:00,1.6683,1.6686,1.6675,1.6675,1207400000.0
2009-08-07 22:15:00,1.6675,1.6694,1.66725,1.66925,1643700000.0
2009-08-07 22:30:00,1.6693,1.6694,1.66865,1.66885,989600000.0
2009-08-07 22:45:00,1.6688,1.6689,1.6678,1.66825,1121500000.0
2009-08-10 00:00:00,1.66714,1.66809,1.6671,1.66807,1274000000.0
2009-08-10 00:15:00,1.66808,1.66828,1.66802,1.66818,1092000000.0
2009-08-10 00:30:00,1.66814,1.66858,1.66798,1.66852,1274000000.0
2009-08-10 00:45:00,1.66851,1.6691,1.66844,1.66845,1365000000.0
2009-08-10 01:00:00,1.66823,1.66867,1.66751,1.66762,1274000000.0
2009-08-10 01:15:00,1.66768,1.66771,1.66715,1.66739,1365000000.0
2009-08-10 01:30:00,1.6674,1.66759,1.66709,1.66719,1365000000.0
2009-08-10 01:45:00,1.6672,1.66825,1.66705,1.668,1365000000.0
2009-08-10 02:00:00,1.66805,1.6691,1.66805,1.66825,986500000.0
2009-08-10 02:15:00,1.66825,1.66935,1.6682,1.66905,1090600000.0
2009-08-10 02:30:00,1.66905,1.6694,1.6682,1.6693,1236200000.0
2009-08-10 02:45:00,1.66915,1.66965,1.66915,1.66935,662200000.0
2009-08-10 03:00:00,1.66935,1.66955,1.66875,1.66895,1015500000.0
2009-08-10 03:15:00,1.66895,1.6697,1.6687,1.6696,535400000.0
2009-08-10 03:30:00,1.66955,1.67045,1.66955,1.67035,1328400000.0
2009-08-10 03:45:00,1.67035,1.67055,1.66965,1.6702,1324599999.0
2009-08-10 04:00:00,1.6702,1.6707,1.6699,1.67065,828500000.0
2009-08-10 04:15:00,1.6707,1.671,1.67,1.67095,1729100000.0
2009-08-10 04:30:00,1.67095,1.6717,1.6705,1.6712,1511500000.0
2009-08-10 04:45:00,1.6712,1.67165,1.67105,1.6712,647300000.0
2009-08-10 05:00:00,1.6712,1.67125,1.67039,1.6709,1114200000.0
2009-08-10 05:15:00,1.6709,1.6709,1.67005,1.6702,876800000.0
2009-08-10 05:30:00,1.6702,1.6715,1.67005,1.6709,1406200000.0
2009-08-10 05:45:00,1.6709,1.6713,1.6702,1.6713,1117000000.0
2009-08-10 06:00:00,1.6713,1.6717,1.6709,1.6709,1220900000.0
2009-08-10 06:15:00,1.67095,1.67175,1.67065,1.6711,969200000.0
2009-08-10 06:30:00,1.6711,1.6717,1.67095,1.67155,628800000.0
2009-08-10 06:45:00,1.67155,1.67175,1.6713,1.6717,377500000.0
2009-08-10 07:00:00,1.6717,1.67185,1.67085,1.671,860800000.0
2009-08-10 07:15:00,1.6711,1.6718,1.67095,1.67175,1018400000.0
2009-08-10 07:30:00,1.6717,1.6717,1.66905,1.6695,1840600000.0
2009-08-10 07:45:00,1.6695,1.6695,1.66815,1.66865,1246400000.0
2009-08-10 08:00:00,1.66865,1.6688,1.6652,1.6671,2938430000.0
2009-08-10 08:15:00,1.66715,1.66915,1.6657,1.66765,2597800000.0
2009-08-10 08:30:00,1.6677,1.6681,1.66615,1.6672,2535800000.0
2009-08-10 08:45:00,1.6672,1.6691,1.66605,1.6662,2851400000.0
2009-08-10 09:00:00,1.66615,1.66715,1.6643,1.6643,4249999999.0
2009-08-10 09:15:00,1.6642,1.66525,1.6634,1.66355,4912199999.0
2009-08-10 09:30:00,1.66355,1.664,1.6619,1.66305,4211100000.0
2009-08-10 09:45:00,1.6631,1.6637,1.6621,1.6625,3459000001.0
2009-08-10 10:00:00,1.6625,1.6627,1.6611,1.6623,3731700000.0
2009-08-10 10:15:00,1.6623,1.66355,1.66225,1.6628,3284700000.0
2009-08-10 10:30:00,1.66285,1.66445,1.6623,1.66435,2922450000.0
2009-08-10 10:45:00,1.66435,1.6645,1.66375,1.66415,2551900000.0
2009-08-10 11:00:00,1.66415,1.6646,1.66365,1.6644,3108500000.0
2009-08-10 11:15:00,1.66445,1.6645,1.66325,1.6641,2435300000.0
2009-08-10 11:30:00,1.6641,1.6647,1.66375,1.6639,3840100000.0
2009-08-10 11:45:00,1.6639,1.66425,1.6632,1.6633,3558300001.0
2009-08-10 12:00:00,1.6633,1.66475,1.6632,1.66445,3733599998.0
2009-08-10 12:15:00,1.6645,1.66515,1.66415,1.6643,3157699999.0
2009-08-10 12:30:00,1.66435,1.6652,1.66385,1.6642,2820600000.0
2009-08-10 12:45:00,1.6642,1.6645,1.6628,1.663,3364900000.0
2009-08-10 13:00:00,1.663,1.66355,1.6623,1.6626,4260400000.0
2009-08-10 13:15:00,1.6626,1.66315,1.66215,1.66225,2824500000.0
2009-08-10 13:30:00,1.6622,1.66345,1.66175,1.66205,3290800000.0
2009-08-10 13:45:00,1.66205,1.6625,1.66125,1.6616,2861099999.0
2009-08-10 14:00:00,1.6616,1.66385,1.6616,1.6637,4115600001.0
2009-08-10 14:15:00,1.6637,1.66385,1.6614,1.6624,3154600000.0
2009-08-10 14:30:00,1.66235,1.6625,1.65815,1.6588,5097099993.0
2009-08-10 14:45:00,1.6589,1.66,1.65855,1.6588,4490199999.0
2009-08-10 15:00:00,1.6589,1.65955,1.65835,1.65865,4448800000.0
2009-08-10 15:15:00,1.6586,1.6607,1.6584,1.6592,4931749999.0
2009-08-10 15:30:00,1.6592,1.6592,1.6558,1.656,5487800002.0
2009-08-10 15:45:00,1.656,1.6576,1.6555,1.6571,5222200001.0
2009-08-10 16:00:00,1.65705,1.6575,1.65555,1.6571,5087000000.0
2009-08-10 16:15:00,1.65705,1.65775,1.65655,1.6576,4182700001.0
2009-08-10 16:30:00,1.6576,1.6585,1.65655,1.657,4287700000.0
2009-08-10 16:45:00,1.65705,1.6575,1.65315,1.6534,4111600000.0
2009-08-10 17:00:00,1.6534,1.6538,1.6495,1.6506,4363099999.0
2009-08-10 17:15:00,1.65065,1.6514,1.64895,1.64915,4280300003.0
2009-08-10 17:30:00,1.64925,1.6504,1.64885,1.65035,4328399999.0
2009-08-10 17:45:00,1.6503,1.65045,1.6477,1.6485,4345399999.0
2009-08-10 18:00:00,1.6485,1.6494,1.6476,1.6487,4174199999.0
2009-08-10 18:15:00,1.6487,1.6488,1.645,1.6455,4070899999.0
2009-08-10 18:30:00,1.6454,1.64655,1.6446,1.64615,5431399999.0
2009-08-10 18:45:00,1.64615,1.64765,1.646,1.6466,4849400010.0
2009-08-10 19:00:00,1.6466,1.64675,1.6452,1.6461,4220500001.0
2009-08-10 19:15:00,1.6461,1.6461,1.64305,1.64435,5367600000.0
2009-08-10 19:30:00,1.64435,1.6451,1.6438,1.64455,3817900000.0
2009-08-10 19:45:00,1.64455,1.6447,1.6435,1.64365,4070900000.0
2009-08-10 20:00:00,1.64365,1.645,1.6433,1.64375,2733700000.0
2009-08-10 20:15:00,1.64375,1.64485,1.64355,1.64455,2807400001.0
2009-08-10 20:30:00,1.6447,1.6452,1.64355,1.6449,3603600000.0
2009-08-10 20:45:00,1.6449,1.64685,1.64475,1.6461,3667100000.0
2009-08-10 21:00:00,1.6461,1.64735,1.64565,1.64595,3005400000.0
2009-08-10 21:15:00,1.64595,1.64635,1.64555,1.64565,2197600000.0
2009-08-10 21:30:00,1.64565,1.6462,1.64555,1.64605,1801600000.0
2009-08-10 21:45:00,1.64605,1.64675,1.646,1.64655,3058400000.0
2009-08-10 22:00:00,1.6466,1.6477,1.6465,1.64755,1529000000.0
2009-08-10 22:15:00,1.64755,1.6479,1.64745,1.6476,999800000.0
2009-08-10 22:30:00,1.6476,1.6476,1.64595,1.64625,1021500001.0
2009-08-10 22:45:00,1.64625,1.6482,1.6462,1.6482,1109600000.0
2009-08-10 23:00:00,1.64815,1.64825,1.64715,1.64785,390100000.0
2009-08-10 23:15:00,1.64785,1.64835,1.6473,1.64795,374800000.0
2009-08-10 23:30:00,1.64795,1.64885,1.64785,1.64845,402200000.0
2009-08-10 23:45:00,1.64845,1.6487,1.64818,1.6484,344400000.0
2009-08-11 00:00:00,1.6484,1.6484,1.6479,1.6482,625700000.0
2009-08-11 00:15:00,1.6482,1.64835,1.64805,1.64835,208200000.0
2009-08-11 00:30:00,1.64835,1.6485,1.64808,1.6483,159800000.0
2009-08-11 00:45:00,1.6483,1.6483,1.6471,1.64725,413900000.0
2009-08-11 01:00:00,1.64725,1.64795,1.64705,1.6475,801800000.0
2009-08-11 01:15:00,1.6475,1.6475,1.64655,1.6466,755000000.0
2009-08-11 01:30:00,1.64665,1.64705,1.64645,1.64705,645200000.0
2009-08-11 01:45:00,1.64705,1.6476,1.64672,1.6475,579300000.0
2009-08-11 02:00:00,1.6475,1.64985,1.64705,1.6498,1222000000.0
2009-08-11 02:15:00,1.6499,1.65165,1.6496,1.6515,1712400000.0
2009-08-11 02:30:00,1.6515,1.65205,1.65065,1.6507,1392300000.0
2009-08-11 02:45:00,1.6507,1.65105,1.64985,1.65105,1239600000.0
2009-08-11 03:00:00,1.65105,1.6523,1.6508,1.6521,1333000000.0
2009-08-11 03:15:00,1.6521,1.6522,1.6504,1.65045,1143700000.0
2009-08-11 03:30:00,1.6504,1.65185,1.65015,1.6512,745500000.0
2009-08-11 03:45:00,1.65115,1.6513,1.64935,1.64985,1011400000.0
2009-08-11 04:00:00,1.6498,1.6502,1.6482,1.6485,1727700000.0
2009-08-11 04:15:00,1.6485,1.64915,1.64825,1.64835,1102200000.0
2009-08-11 04:30:00,1.64835,1.64835,1.64625,1.64755,1638900000.0
2009-08-11 04:45:00,1.6475,1.64765,1.6446,1.6473,2544800000.0
2009-08-11 05:00:00,1.64725,1.64735,1.64665,1.6471,655300000.0
2009-08-11 05:15:00,1.64715,1.6483,1.64695,1.6481,1279800000.0
2009-08-11 05:30:00,1.6481,1.6497,1.64785,1.6485,1121200000.0
2009-08-11 05:45:00,1.6485,1.6493,1.6483,1.64865,1079400000.0
2009-08-11 06:00:00,1.6486,1.6495,1.6484,1.64915,1364800000.0
2009-08-11 06:15:00,1.64915,1.6493,1.64855,1.6489,626700000.0
2009-08-11 06:30:00,1.6489,1.6493,1.64805,1.6481,1146300000.0
2009-08-11 06:45:00,1.6481,1.6482,1.64715,1.64735,1843300000.0
2009-08-11 07:00:00,1.6474,1.6482,1.64735,1.64785,1054500000.0
2009-08-11 07:15:00,1.6478,1.6484,1.64775,1.648,1566900000.0
2009-08-11 07:30:00,1.648,1.64885,1.64725,1.6488,1820600000.0
2009-08-11 07:45:00,1.6488,1.64935,1.6476,1.64825,1973000000.0
2009-08-11 08:00:00,1.64825,1.64825,1.6465,1.64755,2309600000.0
2009-08-11 08:15:00,1.64755,1.64995,1.6469,1.6489,2684400000.0
2009-08-11 08:30:00,1.6488,1.65015,1.648,1.6483,2596700000.0
2009-08-11 08:45:00,1.6483,1.6501,1.6478,1.64995,2597900000.0
2009-08-11 09:00:00,1.64995,1.6501,1.6473,1.64805,2587900000.0
2009-08-11 09:15:00,1.648,1.6496,1.6476,1.6476,3145499999.0
2009-08-11 09:30:00,1.6476,1.64845,1.64415,1.64575,3222899999.0
2009-08-11 09:45:00,1.64575,1.6471,1.64475,1.6468,2792900000.0
2009-08-11 10:00:00,1.6468,1.64685,1.6456,1.64615,2642200000.0
2009-08-11 10:15:00,1.6461,1.6485,1.64585,1.64845,2131200000.0
2009-08-11 10:30:00,1.6479,1.64875,1.64725,1.648,3128700001.0
2009-08-11 10:45:00,1.64805,1.64835,1.64543,1.64655,2898099999.0
2009-08-11 11:00:00,1.6466,1.64795,1.64615,1.64665,5635800001.0
2009-08-11 11:15:00,1.6466,1.64695,1.6446,1.6447,6541300000.0
2009-08-11 11:30:00,1.6447,1.6455,1.64425,1.6455,4960000001.0
2009-08-11 11:45:00,1.64535,1.6455,1.64325,1.6441,6140000000.0
2009-08-11 12:00:00,1.6441,1.64465,1.6431,1.64455,6164500000.0
2009-08-11 12:15:00,1.6445,1.6459,1.644,1.6446,5612300001.0
2009-08-11 12:30:00,1.6445,1.64615,1.6441,1.64585,4569699999.0
2009-08-11 12:45:00,1.64585,1.64775,1.64575,1.64685,4955400000.0
2009-08-11 13:00:00,1.64675,1.64815,1.64615,1.648,5088499999.0
2009-08-11 13:15:00,1.648,1.6514,1.648,1.6511,6487100000.0
2009-08-11 13:30:00,1.6511,1.6512,1.6483,1.64855,5838100003.0
2009-08-11 13:45:00,1.6485,1.65075,1.64835,1.64965,5196399999.0
2009-08-11 14:00:00,1.6498,1.65045,1.6485,1.6503,4904099995.0
2009-08-11 14:15:00,1.6504,1.6516,1.64945,1.65125,6035200001.0
2009-08-11 14:30:00,1.6512,1.6515,1.648,1.648,6165600002.0
2009-08-11 14:45:00,1.6481,1.64855,1.6471,1.64715,7050499998.0
2009-08-11 15:00:00,1.6472,1.64755,1.6457,1.64645,7053800000.0
2009-08-11 15:15:00,1.64655,1.64735,1.6458,1.6465,4864600000.0
2009-08-11 15:30:00,1.64655,1.6484,1.6452,1.6478,6978700002.0
2009-08-11 15:45:00,1.6478,1.64855,1.6467,1.6484,6173559998.0
2009-08-11 16:00:00,1.64835,1.6485,1.6465,1.64745,7544980001.0
2009-08-11 16:15:00,1.6475,1.64775,1.6467,1.64745,5743199997.0
2009-08-11 16:30:00,1.6474,1.65005,1.64715,1.64915,6167800000.0
2009-08-11 16:45:00,1.64915,1.6509,1.64885,1.64975,5780100001.0
2009-08-11 17:00:00,1.64975,1.65,1.648,1.6483,5653000000.0
2009-08-11 17:15:00,1.6483,1.6497,1.648,1.64955,3944300000.0
2009-08-11 17:30:00,1.64955,1.64975,1.64835,1.6492,5377919997.0
2009-08-11 17:45:00,1.64915,1.6509,1.64885,1.64985,4173600000.0
2009-08-11 18:00:00,1.64985,1.65025,1.6493,1.6497,3641200002.0
2009-08-11 18:15:00,1.64975,1.6509,1.64945,1.6502,3746900000.0
2009-08-11 18:30:00,1.65005,1.651,1.65,1.65045,5706999999.0
2009-08-11 18:45:00,1.6506,1.6506,1.6491,1.6491,3689300000.0
2009-08-11 19:00:00,1.64905,1.6501,1.6486,1.64865,3746600002.0
2009-08-11 19:15:00,1.64865,1.6501,1.64865,1.6491,3190000001.0
2009-08-11 19:30:00,1.6491,1.6504,1.64905,1.6496,3647999999.0
2009-08-11 19:45:00,1.6496,1.6497,1.6472,1.64735,3046399997.0
2009-08-11 20:00:00,1.64745,1.6491,1.64745,1.64875,2817099999.0
2009-08-11 20:15:00,1.64875,1.64915,1.648,1.64905,2244300000.0
2009-08-11 20:30:00,1.649,1.649,1.64795,1.648,3307700001.0
2009-08-11 20:45:00,1.648,1.648,1.64705,1.6473,4555199997.0
2009-08-11 21:00:00,1.6473,1.64845,1.6473,1.64825,4664000002.0
2009-08-11 21:15:00,1.64825,1.6483,1.6479,1.6481,2084900000.0
2009-08-11 21:30:00,1.6481,1.64845,1.6479,1.64815,1846799998.0
2009-08-11 21:45:00,1.64815,1.6486,1.64775,1.64775,2880500000.0
2009-08-11 22:00:00,1.64785,1.64805,1.64765,1.64775,1179300000.0
2009-08-11 22:15:00,1.64775,1.64855,1.64775,1.6481,1000800000.0
2009-08-11 22:30:00,1.6481,1.64835,1.6478,1.648,398000000.0
2009-08-11 22:45:00,1.64795,1.64825,1.6477,1.6477,689700000.0
2009-08-11 23:00:00,1.64785,1.64885,1.64705,1.64815,390400000.0
2009-08-11 23:15:00,1.64815,1.64845,1.64795,1.64825,743200000.0
2009-08-11 23:30:00,1.64825,1.6485,1.64752,1.64775,605100000.0
2009-08-11 23:45:00,1.6478,1.64785,1.64723,1.64785,718500000.0
2009-08-12 00:00:00,1.6478,1.6486,1.64775,1.64845,1006200000.0
2009-08-12 00:15:00,1.64845,1.6492,1.64825,1.6486,935000000.0
2009-08-12 00:30:00,1.6486,1.64915,1.648,1.6491,519700000.0
2009-08-12 00:45:00,1.6491,1.6491,1.64845,1.6487,470700000.0
2009-08-12 01:00:00,1.6487,1.64885,1.64865,1.6487,403400000.0
2009-08-12 01:15:00,1.6487,1.64895,1.64815,1.64865,747300000.0
2009-08-12 01:30:00,1.6486,1.6487,1.64825,1.64845,957900000.0
2009-08-12 01:45:00,1.6484,1.6488,1.64815,1.6488,903800000.0
2009-08-12 02:00:00,1.64875,1.6497,1.6487,1.6495,1556100000.0
2009-08-12 02:15:00,1.64945,1.65015,1.6488,1.6499,1633600000.0
2009-08-12 02:30:00,1.6499,1.6505,1.64955,1.65035,1895000000.0
2009-08-12 02:45:00,1.6503,1.65055,1.6494,1.6494,1117700000.0
2009-08-12 03:00:00,1.6494,1.65065,1.6494,1.65045,2001500000.0
2009-08-12 03:15:00,1.65045,1.6506,1.64975,1.64975,1221100000.0
2009-08-12 03:30:00,1.64985,1.6499,1.6492,1.64935,1254200000.0
2009-08-12 03:45:00,1.64935,1.6494,1.64885,1.64895,1471600000.0
2009-08-12 04:00:00,1.649,1.64925,1.6476,1.6486,1746300000.0
2009-08-12 04:15:00,1.64865,1.6495,1.64795,1.6494,1649300000.0
2009-08-12 04:30:00,1.64935,1.64935,1.6484,1.6487,1489600000.0
2009-08-12 04:45:00,1.64875,1.6488,1.6473,1.64735,2167300000.0
2009-08-12 05:00:00,1.64735,1.64905,1.6473,1.64855,2067900000.0
2009-08-12 05:15:00,1.6485,1.64925,1.64835,1.6488,1696200000.0
2009-08-12 05:30:00,1.6488,1.6488,1.6479,1.648,523700000.0
2009-08-12 05:45:00,1.64795,1.64885,1.64795,1.6485,848700000.0
2009-08-12 06:00:00,1.6485,1.64905,1.6484,1.649,1664600000.0
2009-08-12 06:15:00,1.6492,1.65005,1.64915,1.6493,1539030000.0
2009-08-12 06:30:00,1.6493,1.64965,1.64875,1.64925,2771900000.0
2009-08-12 06:45:00,1.64925,1.6497,1.6488,1.6495,1405600000.0
2009-08-12 07:00:00,1.6495,1.64975,1.64895,1.64905,1358700000.0
2009-08-12 07:15:00,1.64905,1.6492,1.6483,1.64845,2156000000.0
2009-08-12 07:30:00,1.64845,1.64885,1.64815,1.64885,2000400000.0
2009-08-12 07:45:00,1.64885,1.6491,1.64755,1.64815,2404200000.0
2009-08-12 08:00:00,1.64815,1.64865,1.6458,1.6469,3258100000.0
2009-08-12 08:15:00,1.6469,1.647,1.6448,1.64605,4578899997.0
2009-08-12 08:30:00,1.64605,1.64625,1.64395,1.64475,4548699998.0
2009-08-12 08:45:00,1.64475,1.64485,1.64005,1.64265,4819199998.0
2009-08-12 09:00:00,1.64265,1.64385,1.63955,1.64005,4390500000.0
2009-08-12 09:15:00,1.64,1.64225,1.639,1.64175,6170490001.0
2009-08-12 09:30:00,1.64175,1.64315,1.63945,1.6396,5183580001.0
2009-08-12 09:45:00,1.6396,1.64225,1.6392,1.6416,4586899999.0
2009-08-12 10:00:00,1.64165,1.6449,1.64165,1.64445,6390490002.0
2009-08-12 10:15:00,1.6444,1.64495,1.6423,1.6424,5078349998.0
2009-08-12 10:30:00,1.64255,1.6451,1.6421,1.64465,4267100001.0
2009-08-12 10:45:00,1.64465,1.6447,1.64275,1.644,5000799999.0
2009-08-12 11:00:00,1.64405,1.64675,1.6435,1.6455,4188400000.0
2009-08-12 11:15:00,1.64555,1.64655,1.64395,1.64395,4387499999.0
2009-08-12 11:30:00,1.64385,1.6453,1.6408,1.6438,5937900000.0
2009-08-12 11:45:00,1.6438,1.64385,1.6406,1.64225,6292000001.0
2009-08-12 12:00:00,1.64225,1.6454,1.64225,1.64445,4847450005.0
2009-08-12 12:15:00,1.64445,1.6463,1.64425,1.6455,4405750000.0
2009-08-12 12:30:00,1.6455,1.646,1.64395,1.64425,4599100000.0
2009-08-12 12:45:00,1.64425,1.64645,1.64405,1.64555,5255699999.0
2009-08-12 13:00:00,1.64555,1.648,1.64395,1.64465,5610700003.0
2009-08-12 13:15:00,1.6446,1.64685,1.6436,1.6465,4927700003.0
2009-08-12 13:30:00,1.6465,1.64725,1.6446,1.6446,4274299998.0
2009-08-12 13:45:00,1.6446,1.6447,1.6431,1.64345,4274899999.0
2009-08-12 14:00:00,1.64345,1.64845,1.64335,1.64805,6123600003.0
2009-08-12 14:15:00,1.64805,1.64835,1.6465,1.64665,5976900000.0
2009-08-12 14:30:00,1.64665,1.64715,1.6447,1.6457,6127870002.0
2009-08-12 14:45:00,1.64575,1.64785,1.64565,1.6462,3694700001.0
2009-08-12 15:00:00,1.64625,1.64815,1.64575,1.64795,3760100000.0
2009-08-12 15:15:00,1.648,1.6482,1.64555,1.6463,3500600001.0
2009-08-12 15:30:00,1.6463,1.6487,1.6463,1.6484,3991300000.0
2009-08-12 15:45:00,1.6484,1.65055,1.6483,1.6499,6392800002.0
2009-08-12 16:00:00,1.6499,1.6547,1.6499,1.65335,4702000000.0
2009-08-12 16:15:00,1.65345,1.656,1.6532,1.65535,5099200000.0
2009-08-12 16:30:00,1.65535,1.65535,1.6532,1.6543,4163570000.0
2009-08-12 16:45:00,1.6542,1.6557,1.6536,1.6536,3681500000.0
2009-08-12 17:00:00,1.6536,1.65375,1.65045,1.6518,5033499998.0
2009-08-12 17:15:00,1.6518,1.65415,1.6515,1.6541,2562899999.0
2009-08-12 17:30:00,1.6541,1.65535,1.6535,1.65475,2805600000.0
2009-08-12 17:45:00,1.65475,1.655,1.6531,1.6536,3346300000.0
2009-08-12 18:00:00,1.6535,1.6556,1.6532,1.6543,3557000002.0
2009-08-12 18:15:00,1.6543,1.6553,1.6533,1.65365,3407100000.0
2009-08-12 18:30:00,1.65365,1.65395,1.652,1.6524,2917300000.0
2009-08-12 18:45:00,1.6524,1.6527,1.65145,1.65195,2636900001.0
2009-08-12 19:00:00,1.65195,1.65315,1.6515,1.6526,2799500000.0
2009-08-12 19:15:00,1.65255,1.65305,1.6521,1.6528,3766400001.0
2009-08-12 19:30:00,1.6527,1.65295,1.6523,1.6526,2906200000.0
2009-08-12 19:45:00,1.6526,1.6534,1.65235,1.653,2444100000.0
2009-08-12 20:00:00,1.653,1.6551,1.65285,1.65475,2124400000.0
2009-08-12 20:15:00,1.65475,1.65505,1.64235,1.64365,3084000001.0
2009-08-12 20:30:00,1.6436,1.6468,1.6426,1.6463,3884320000.0
2009-08-12 20:45:00,1.64625,1.6537,1.6462,1.65135,3221849999.0
2009-08-12 21:00:00,1.65135,1.65245,1.6501,1.6508,2580899999.0
2009-08-12 21:15:00,1.6508,1.6523,1.6505,1.6516,2039600000.0
2009-08-12 21:30:00,1.65155,1.652,1.65125,1.6516,2315550000.0
2009-08-12 21:45:00,1.6516,1.65185,1.65035,1.65055,2386600000.0
2009-08-12 22:00:00,1.65055,1.65065,1.6479,1.64825,1978500000.0
2009-08-12 22:15:00,1.6482,1.64875,1.647,1.64725,1469900000.0
2009-08-12 22:30:00,1.6472,1.6484,1.647,1.64815,1422800000.0
2009-08-12 22:45:00,1.6482,1.64875,1.648,1.648,571100000.0
2009-08-12 23:00:00,1.648,1.64855,1.64755,1.64805,687100000.0
2009-08-12 23:15:00,1.64805,1.6489,1.64785,1.6487,783200000.0
2009-08-12 23:30:00,1.6487,1.64965,1.6485,1.64905,894300000.0
2009-08-12 23:45:00,1.6491,1.64925,1.64866,1.64925,647500000.0
2009-08-13 00:00:00,1.64925,1.65005,1.6492,1.65,509600000.0
2009-08-13 00:15:00,1.65,1.65035,1.6498,1.65,327800000.0
2009-08-13 00:30:00,1.65,1.6503,1.64985,1.6502,807600000.0
2009-08-13 00:45:00,1.6502,1.6507,1.6501,1.6502,666200000.0
2009-08-13 01:00:00,1.6502,1.6508,1.65,1.65015,867100000.0
2009-08-13 01:15:00,1.65015,1.6509,1.64995,1.65055,1357950000.0
2009-08-13 01:30:00,1.65055,1.651,1.6505,1.65075,707100000.0
2009-08-13 01:45:00,1.65075,1.65085,1.6506,1.65065,1276700000.0
2009-08-13 02:00:00,1.65065,1.6508,1.6498,1.6505,1227200000.0
2009-08-13 02:15:00,1.6506,1.6506,1.6488,1.64965,1416800000.0
2009-08-13 02:30:00,1.64965,1.65065,1.64965,1.65,1723300000.0
2009-08-13 02:45:00,1.64995,1.6502,1.64915,1.6494,1208800000.0
2009-08-13 03:00:00,1.6494,1.65045,1.6494,1.6502,781600000.0
2009-08-13 03:15:00,1.6502,1.651,1.6502,1.651,1185500000.0
2009-08-13 03:30:00,1.6509,1.651,1.64875,1.64955,1891500000.0
2009-08-13 03:45:00,1.64955,1.64985,1.64845,1.64895,1964400000.0
2009-08-13 04:00:00,1.64885,1.65045,1.64885,1.64925,1866700000.0
2009-08-13 04:15:00,1.64925,1.6503,1.64895,1.64985,1578000000.0
2009-08-13 04:30:00,1.64985,1.6502,1.64905,1.64995,1557499999.0
2009-08-13 04:45:00,1.64995,1.65035,1.6493,1.6498,1038700000.0
2009-08-13 05:00:00,1.64985,1.64995,1.64875,1.6488,816800000.0
2009-08-13 05:15:00,1.6488,1.64945,1.6488,1.64905,1502600000.0
2009-08-13 05:30:00,1.649,1.6498,1.64885,1.6494,795800000.0
2009-08-13 05:45:00,1.64945,1.65025,1.6494,1.64995,1422900000.0
2009-08-13 06:00:00,1.64995,1.65035,1.64995,1.65015,662400000.0
2009-08-13 06:15:00,1.65015,1.6506,1.6499,1.65055,704300000.0
2009-08-13 06:30:00,1.65055,1.6508,1.6503,1.65055,1033700000.0
2009-08-13 06:45:00,1.65055,1.6508,1.6502,1.65055,636100000.0
2009-08-13 07:00:00,1.65055,1.6523,1.65045,1.6522,1564800000.0
2009-08-13 07:15:00,1.6522,1.6523,1.65165,1.65185,1191700000.0
2009-08-13 07:30:00,1.65185,1.65305,1.65175,1.6527,1490800000.0
2009-08-13 07:45:00,1.6527,1.6537,1.6525,1.6532,1777400000.0
2009-08-13 08:00:00,1.6534,1.6559,1.6534,1.65545,2481700000.0
2009-08-13 08:15:00,1.65545,1.65955,1.6548,1.6577,3726450000.0
2009-08-13 08:30:00,1.65765,1.6583,1.65665,1.65715,3064000000.0
2009-08-13 08:45:00,1.65715,1.65765,1.6542,1.6544,2741200000.0
2009-08-13 09:00:00,1.6544,1.6546,1.6533,1.65375,3578700000.0
2009-08-13 09:15:00,1.65375,1.65555,1.6531,1.65545,3514720001.0
2009-08-13 09:30:00,1.65545,1.6568,1.6553,1.6561,4517259999.0
2009-08-13 09:45:00,1.6561,1.6565,1.6555,1.65575,4000500001.0
2009-08-13 10:00:00,1.65575,1.65615,1.6537,1.65495,4342600000.0
2009-08-13 10:15:00,1.65495,1.656,1.65395,1.65435,3283700000.0
2009-08-13 10:30:00,1.65435,1.6567,1.6543,1.65665,2825999999.0
2009-08-13 10:45:00,1.65665,1.6568,1.6557,1.6563,2851700000.0
2009-08-13 11:00:00,1.6563,1.6581,1.6563,1.65775,3042200000.0
2009-08-13 11:15:00,1.65775,1.65975,1.65755,1.6589,3377270000.0
2009-08-13 11:30:00,1.6589,1.6598,1.6586,1.65885,2399000000.0
2009-08-13 11:45:00,1.65885,1.6599,1.6586,1.6592,3356600001.0
2009-08-13 12:00:00,1.6592,1.66095,1.6588,1.6598,2990800000.0
2009-08-13 12:15:00,1.6598,1.6615,1.6595,1.66135,2997000000.0
2009-08-13 12:30:00,1.66135,1.663,1.6608,1.66275,4633900001.0
2009-08-13 12:45:00,1.66285,1.66295,1.66125,1.66245,2584199998.0
2009-08-13 13:00:00,1.66235,1.66295,1.6617,1.6629,2297500000.0
2009-08-13 13:15:00,1.6629,1.6631,1.66195,1.6625,2755999998.0
2009-08-13 13:30:00,1.6625,1.66255,1.66075,1.66085,2634099999.0
2009-08-13 13:45:00,1.66085,1.66165,1.6602,1.6605,2657700001.0
2009-08-13 14:00:00,1.6605,1.66635,1.6605,1.6643,3713300000.0
2009-08-13 14:15:00,1.66435,1.66515,1.66235,1.6636,3681200000.0
2009-08-13 14:30:00,1.6636,1.66375,1.65935,1.66135,3470600000.0
2009-08-13 14:45:00,1.6613,1.66145,1.65815,1.66115,3314900000.0
2009-08-13 15:00:00,1.66115,1.6632,1.6606,1.6623,3751700000.0
2009-08-13 15:15:00,1.66235,1.66235,1.6602,1.66055,3605900000.0
2009-08-13 15:30:00,1.6605,1.66055,1.65865,1.6594,3974500000.0
2009-08-13 15:45:00,1.6595,1.65975,1.656,1.65715,3982600001.0
2009-08-13 16:00:00,1.6572,1.6593,1.656,1.658,3746500000.0
2009-08-13 16:15:00,1.65795,1.65965,1.6574,1.65905,3254100000.0
2009-08-13 16:30:00,1.65905,1.6617,1.65905,1.66155,3628100000.0
2009-08-13 16:45:00,1.66155,1.6618,1.65925,1.65925,3914000000.0
2009-08-13 17:00:00,1.65925,1.65975,1.65835,1.65875,2947400000.0
2009-08-13 17:15:00,1.65875,1.65885,1.6573,1.65745,3097200000.0
2009-08-13 17:30:00,1.65745,1.65945,1.6571,1.6591,2897200000.0
2009-08-13 17:45:00,1.65915,1.65915,1.6578,1.6579,2893000000.0
2009-08-13 18:00:00,1.6579,1.65835,1.65725,1.65745,2855300000.0
2009-08-13 18:15:00,1.65745,1.658,1.6571,1.6571,2636400000.0
2009-08-13 18:30:00,1.6572,1.6572,1.65595,1.65645,3001380000.0
2009-08-13 18:45:00,1.65645,1.65735,1.65645,1.6568,2384699999.0
2009-08-13 19:00:00,1.6568,1.658,1.65675,1.65695,3157400001.0
2009-08-13 19:15:00,1.65695,1.65765,1.65665,1.65745,3087700000.0
2009-08-13 19:30:00,1.65745,1.6594,1.65745,1.6585,3715500000.0
2009-08-13 19:45:00,1.6585,1.65875,1.6574,1.65775,4154100000.0
2009-08-13 20:00:00,1.65775,1.6579,1.6555,1.65635,4005300000.0
2009-08-13 20:15:00,1.6563,1.6578,1.65565,1.6576,3186800000.0
2009-08-13 20:30:00,1.6576,1.658,1.65625,1.6576,4068500000.0
2009-08-13 20:45:00,1.6576,1.658,1.65525,1.6553,3093700002.0
2009-08-13 21:00:00,1.65535,1.6584,1.65535,1.6576,3690900001.0
2009-08-13 21:15:00,1.6576,1.6583,1.6566,1.65805,2851500001.0
2009-08-13 21:30:00,1.65805,1.6583,1.65685,1.6569,2377700000.0
2009-08-13 21:45:00,1.6569,1.6578,1.65675,1.65765,2207200000.0
2009-08-13 22:00:00,1.65765,1.658,1.6572,1.65755,859200000.0
2009-08-13 22:15:00,1.65755,1.6584,1.65735,1.6583,467800000.0
2009-08-13 22:30:00,1.6583,1.6586,1.6581,1.6582,419800000.0
2009-08-13 22:45:00,1.65825,1.6585,1.65805,1.65815,903600000.0
2009-08-13 23:00:00,1.65815,1.65815,1.6576,1.6578,201700000.0
2009-08-13 23:15:00,1.6578,1.6588,1.65775,1.6585,553600000.0
2009-08-13 23:30:00,1.6584,1.65845,1.65705,1.6573,589000000.0
2009-08-13 23:45:00,1.65735,1.65735,1.6568,1.6568,220000000.0
2009-08-14 00:00:00,1.65675,1.65785,1.65675,1.6573,1191500000.0
2009-08-14 00:15:00,1.6573,1.65755,1.65665,1.65725,756200000.0
2009-08-14 00:30:00,1.65715,1.6573,1.657,1.65705,444000000.0
2009-08-14 00:45:00,1.65705,1.6574,1.6568,1.6568,295400000.0
2009-08-14 01:00:00,1.6568,1.65685,1.65615,1.65645,470000000.0
2009-08-14 01:15:00,1.6565,1.65745,1.65645,1.6574,619800000.0
2009-08-14 01:30:00,1.65745,1.6575,1.6565,1.657,871900000.0
2009-08-14 01:45:00,1.657,1.6578,1.6565,1.65655,839600000.0
2009-08-14 02:00:00,1.6565,1.6569,1.65595,1.6567,669200000.0
2009-08-14 02:15:00,1.6567,1.6594,1.6567,1.6594,1221000000.0
2009-08-14 02:30:00,1.6594,1.65975,1.6592,1.6597,776700000.0
2009-08-14 02:45:00,1.6597,1.6598,1.659,1.6596,1370200000.0
2009-08-14 03:00:00,1.6595,1.6606,1.65925,1.6595,1637300000.0
2009-08-14 03:15:00,1.6595,1.66015,1.65925,1.65925,1548670000.0
2009-08-14 03:30:00,1.65925,1.6593,1.65825,1.6584,965820000.0
2009-08-14 03:45:00,1.65845,1.66035,1.6581,1.66025,1166500000.0
2009-08-14 04:00:00,1.66025,1.66025,1.6587,1.65925,1653500000.0
2009-08-14 04:15:00,1.65925,1.6598,1.65835,1.6589,971400000.0
2009-08-14 04:30:00,1.65885,1.6589,1.65735,1.65865,1612200000.0
2009-08-14 04:45:00,1.6586,1.65885,1.65795,1.65835,1252000000.0
2009-08-14 05:00:00,1.6583,1.6588,1.6572,1.6574,1573060002.0
2009-08-14 05:15:00,1.6575,1.6583,1.65675,1.65765,1237200000.0
2009-08-14 05:30:00,1.65765,1.65765,1.65545,1.656,674500000.0
2009-08-14 05:45:00,1.656,1.65725,1.65595,1.65705,992200000.0
2009-08-14 06:00:00,1.6571,1.6575,1.65665,1.657,1632100000.0
2009-08-14 06:15:00,1.657,1.65735,1.6564,1.65655,1153300006.0
2009-08-14 06:30:00,1.65655,1.6572,1.65655,1.657,1002200000.0
2009-08-14 06:45:00,1.657,1.65715,1.6565,1.6565,811100000.0
2009-08-14 07:00:00,1.65645,1.65655,1.6554,1.65605,1234200000.0
2009-08-14 07:15:00,1.65605,1.6562,1.65415,1.6547,1250400000.0
2009-08-14 07:30:00,1.6547,1.6566,1.65465,1.65615,1207100000.0
2009-08-14 07:45:00,1.65615,1.65885,1.65615,1.65855,1665050000.0
2009-08-14 08:00:00,1.6585,1.6586,1.6553,1.6562,1406800000.0
2009-08-14 08:15:00,1.65625,1.6572,1.6555,1.65675,2194099999.0
2009-08-14 08:30:00,1.65675,1.65735,1.65595,1.656,1583499999.0
2009-08-14 08:45:00,1.65605,1.65715,1.65555,1.65705,2472200000.0
2009-08-14 09:00:00,1.65705,1.65825,1.657,1.65715,2140200000.0
2009-08-14 09:15:00,1.65715,1.6572,1.65065,1.65065,3606800001.0
2009-08-14 09:30:00,1.6506,1.6507,1.6486,1.65055,3192700001.0
2009-08-14 09:45:00,1.65055,1.65365,1.65055,1.653,2879300000.0
2009-08-14 10:00:00,1.6531,1.6544,1.6527,1.65415,2558100001.0
2009-08-14 10:15:00,1.65415,1.6559,1.654,1.6545,3199400001.0
2009-08-14 10:30:00,1.6545,1.6547,1.65365,1.65435,2545599998.0
2009-08-14 10:45:00,1.65435,1.65495,1.6538,1.65495,2241300000.0
2009-08-14 11:00:00,1.65515,1.6564,1.6546,1.65595,2084000003.0
2009-08-14 11:15:00,1.65595,1.65595,1.6546,1.65505,1907400000.0
2009-08-14 11:30:00,1.65505,1.65595,1.6539,1.654,2171400000.0
2009-08-14 11:45:00,1.654,1.65445,1.65335,1.65445,2581100000.0
2009-08-14 12:00:00,1.6545,1.6547,1.65295,1.6536,2007100000.0
2009-08-14 12:15:00,1.6536,1.6542,1.6533,1.6539,2147300000.0
2009-08-14 12:30:00,1.6539,1.65425,1.6536,1.6538,1438599999.0
2009-08-14 12:45:00,1.6538,1.6547,1.65355,1.65465,1622200000.0
2009-08-14 13:00:00,1.65475,1.6554,1.65405,1.65505,2414500000.0
2009-08-14 13:15:00,1.65505,1.6563,1.65475,1.6562,2684500000.0
2009-08-14 13:30:00,1.6562,1.6587,1.65565,1.6584,4173100000.0
2009-08-14 13:45:00,1.65835,1.65865,1.65735,1.65815,2969800000.0
2009-08-14 14:00:00,1.6581,1.6593,1.65785,1.65925,3228900000.0
2009-08-14 14:15:00,1.6591,1.66075,1.65845,1.6602,4258900004.0
2009-08-14 14:30:00,1.66025,1.66065,1.6588,1.6597,3470900000.0
2009-08-14 14:45:00,1.6597,1.66,1.6578,1.6582,2654200000.0
2009-08-14 15:00:00,1.65805,1.65895,1.65775,1.6588,2726600000.0
2009-08-14 15:15:00,1.6588,1.66065,1.65785,1.66015,2782600000.0
2009-08-14 15:30:00,1.6601,1.6604,1.65895,1.6594,3366100001.0
2009-08-14 15:45:00,1.6593,1.6602,1.65705,1.65705,3444400000.0
2009-08-14 16:00:00,1.65725,1.65725,1.6534,1.6536,3078199999.0
2009-08-14 16:15:00,1.65365,1.65365,1.65205,1.6535,3518500000.0
2009-08-14 16:30:00,1.65345,1.65345,1.65165,1.652,3415999999.0
2009-08-14 16:45:00,1.652,1.653,1.6505,1.653,4318299998.0
2009-08-14 17:00:00,1.653,1.65575,1.65285,1.6538,3410100000.0
2009-08-14 17:15:00,1.6538,1.65385,1.65245,1.65255,3945700000.0
2009-08-14 17:30:00,1.65235,1.65425,1.6516,1.65305,3906400000.0
2009-08-14 17:45:00,1.65305,1.65345,1.6509,1.6527,3444800000.0
2009-08-14 18:00:00,1.6527,1.6532,1.6515,1.65205,2612900000.0
2009-08-14 18:15:00,1.65205,1.653,1.65165,1.6525,2644100000.0
2009-08-14 18:30:00,1.65225,1.6533,1.65165,1.65325,2439100000.0
2009-08-14 18:45:00,1.6533,1.65435,1.65325,1.65345,3366000000.0
2009-08-14 19:00:00,1.65345,1.6535,1.65205,1.6522,3600100000.0
2009-08-14 19:15:00,1.6522,1.6533,1.65045,1.6505,2635300001.0
2009-08-14 19:30:00,1.65045,1.6505,1.64955,1.64975,2695200000.0
2009-08-14 19:45:00,1.64975,1.65,1.64865,1.6499,2861000000.0
2009-08-14 20:00:00,1.65,1.65005,1.64915,1.6496,3197800000.0
2009-08-14 20:15:00,1.6496,1.64975,1.6489,1.6492,3997500008.0
2009-08-14 20:30:00,1.6492,1.6496,1.6484,1.64935,3784200000.0
2009-08-14 20:45:00,1.64935,1.65035,1.64905,1.65035,2796900000.0
2009-08-14 21:00:00,1.65035,1.652,1.65035,1.6513,2793000000.0
2009-08-14 21:15:00,1.65145,1.65155,1.6507,1.65115,2232400000.0
2009-08-14 21:30:00,1.65115,1.65255,1.65115,1.65255,1614400000.0
2009-08-14 21:45:00,1.6526,1.6533,1.6519,1.6529,1865000000.0
2009-08-14 22:00:00,1.65305,1.6539,1.65275,1.65325,789300000.0
2009-08-14 22:15:00,1.6532,1.6535,1.65282,1.65335,773000000.0
2009-08-14 22:30:00,1.6534,1.65425,1.65305,1.6538,545800000.0
2009-08-14 22:45:00,1.6538,1.65455,1.65375,1.6541,590500000.0
2009-08-17 00:00:00,1.65041,1.65087,1.65019,1.65067,2110500000.0
2009-08-17 00:15:00,1.65063,1.65095,1.65061,1.65095,2110500000.0
2009-08-17 00:30:00,1.65096,1.65164,1.65096,1.65156,2110500000.0
2009-08-17 00:45:00,1.65157,1.65177,1.65068,1.651,2110500000.0
2009-08-17 01:00:00,1.65101,1.65117,1.64896,1.64915,2110500000.0
2009-08-17 01:15:00,1.64912,1.6507,1.64874,1.65067,2110500000.0
2009-08-17 01:30:00,1.65069,1.65073,1.64981,1.65056,2110500000.0
2009-08-17 01:45:00,1.65057,1.65075,1.64651,1.64661,2110500000.0
2009-08-17 02:00:00,1.6466,1.6482,1.6465,1.6472,1490700000.0
2009-08-17 02:15:00,1.64715,1.64815,1.64715,1.6476,811300000.0
2009-08-17 02:30:00,1.6475,1.64785,1.64535,1.64585,1251200000.0
2009-08-17 02:45:00,1.64595,1.6466,1.64535,1.64545,1578800000.0
2009-08-17 03:00:00,1.64545,1.64575,1.64495,1.645,1244200000.0
2009-08-17 03:15:00,1.645,1.6459,1.64435,1.6457,1957500000.0
2009-08-17 03:30:00,1.6457,1.64585,1.64385,1.6453,1187200000.0
2009-08-17 03:45:00,1.64535,1.646,1.64445,1.646,2390100000.0
2009-08-17 04:00:00,1.646,1.6466,1.6453,1.6459,1365400000.0
2009-08-17 04:15:00,1.6459,1.64635,1.64555,1.646,1120300000.0
2009-08-17 04:30:00,1.646,1.64645,1.6446,1.64475,1714000000.0
2009-08-17 04:45:00,1.6448,1.645,1.64355,1.64405,923100000.0
2009-08-17 05:00:00,1.64415,1.64555,1.64365,1.64505,1711300000.0
2009-08-17 05:15:00,1.64505,1.6451,1.64415,1.64485,756200000.0
2009-08-17 05:30:00,1.64485,1.6457,1.64485,1.6455,929300000.0
2009-08-17 05:45:00,1.6455,1.64615,1.64495,1.645,1235200000.0
2009-08-17 06:00:00,1.64495,1.64555,1.64465,1.64535,1002900000.0
2009-08-17 06:15:00,1.64535,1.6456,1.64435,1.64555,1002500000.0
2009-08-17 06:30:00,1.64555,1.6462,1.64465,1.646,1643500000.0
2009-08-17 06:45:00,1.646,1.6461,1.645,1.64555,624900000.0
2009-08-17 07:00:00,1.64555,1.6459,1.645,1.6452,1567700000.0
2009-08-17 07:15:00,1.6452,1.64525,1.64185,1.6421,1516600000.0
2009-08-17 07:30:00,1.6421,1.6436,1.6418,1.64305,1503900000.0
2009-08-17 07:45:00,1.64305,1.64305,1.64065,1.64225,2498310000.0
2009-08-17 08:00:00,1.6423,1.6423,1.63965,1.64075,2348200000.0
2009-08-17 08:15:00,1.64075,1.6417,1.63955,1.6403,3051600000.0
2009-08-17 08:30:00,1.6403,1.6403,1.637,1.6385,3101200000.0
2009-08-17 08:45:00,1.6385,1.64095,1.63845,1.6399,2601700001.0
2009-08-17 09:00:00,1.63985,1.6399,1.636,1.6363,3150800000.0
2009-08-17 09:15:00,1.63635,1.63785,1.6351,1.63615,5166800004.0
2009-08-17 09:30:00,1.63615,1.63715,1.634,1.6347,4689900000.0
2009-08-17 09:45:00,1.6347,1.6356,1.6333,1.63445,4653400000.0
2009-08-17 10:00:00,1.6345,1.6346,1.6325,1.6338,5608000003.0
2009-08-17 10:15:00,1.6338,1.63575,1.6325,1.6351,5237100000.0
2009-08-17 10:30:00,1.6351,1.636,1.6347,1.63525,4156200000.0
2009-08-17 10:45:00,1.63515,1.6364,1.63395,1.63445,6503199997.0
2009-08-17 11:00:00,1.6344,1.6351,1.63275,1.634,5382700000.0
2009-08-17 11:15:00,1.634,1.6347,1.6318,1.632,5521030003.0
2009-08-17 11:30:00,1.6319,1.6336,1.63165,1.6332,4866000000.0
2009-08-17 11:45:00,1.6332,1.6336,1.63205,1.6327,4064900000.0
2009-08-17 12:00:00,1.63265,1.633,1.63205,1.6323,4441700000.0
2009-08-17 12:15:00,1.6323,1.6326,1.6275,1.62865,6859000003.0
2009-08-17 12:30:00,1.62865,1.6305,1.6276,1.62915,6398080002.0
2009-08-17 12:45:00,1.62915,1.6306,1.6279,1.6279,5122100006.0
2009-08-17 13:00:00,1.6279,1.6307,1.6279,1.63055,4655799998.0
2009-08-17 13:15:00,1.6305,1.6307,1.62825,1.6303,5211200000.0
2009-08-17 13:30:00,1.6302,1.63025,1.62865,1.6292,4560100000.0
2009-08-17 13:45:00,1.6291,1.6291,1.62805,1.62805,4166820000.0
2009-08-17 14:00:00,1.6281,1.63075,1.6281,1.63075,4209000001.0
2009-08-17 14:15:00,1.6308,1.63175,1.6297,1.6302,5920079999.0
2009-08-17 14:30:00,1.6302,1.6331,1.6302,1.63185,6808899998.0
2009-08-17 14:45:00,1.63185,1.6323,1.63095,1.6316,5556200000.0
2009-08-17 15:00:00,1.6316,1.6333,1.6311,1.6328,5492900001.0
2009-08-17 15:15:00,1.6328,1.6332,1.63165,1.6317,5210100000.0
2009-08-17 15:30:00,1.6318,1.632,1.62975,1.63025,7329999999.0
2009-08-17 15:45:00,1.6303,1.6308,1.62865,1.63005,6656499998.0
2009-08-17 16:00:00,1.63005,1.63005,1.62795,1.6288,6898499999.0
2009-08-17 16:15:00,1.6288,1.63,1.6284,1.6295,7265799999.0
2009-08-17 16:30:00,1.6295,1.63125,1.6295,1.6307,6804200001.0
2009-08-17 16:45:00,1.6307,1.63135,1.6294,1.631,6034100000.0
2009-08-17 17:00:00,1.6311,1.6313,1.6287,1.6304,5950700001.0
2009-08-17 17:15:00,1.6304,1.6309,1.62895,1.6304,6365400000.0
2009-08-17 17:30:00,1.6304,1.6324,1.63025,1.63185,6468100000.0
2009-08-17 17:45:00,1.6318,1.6322,1.63135,1.6322,4179899997.0
2009-08-17 18:00:00,1.6322,1.63385,1.63185,1.63305,6176279998.0
2009-08-17 18:15:00,1.63305,1.63375,1.6322,1.6324,4595899998.0
2009-08-17 18:30:00,1.6324,1.63335,1.63225,1.63315,4372200002.0
2009-08-17 18:45:00,1.63315,1.6338,1.6328,1.63365,2437899999.0
2009-08-17 19:00:00,1.6336,1.6337,1.63265,1.633,4285800003.0
2009-08-17 19:15:00,1.633,1.6338,1.63275,1.6333,3657100000.0
2009-08-17 19:30:00,1.6333,1.6335,1.63275,1.6334,3834699996.0
2009-08-17 19:45:00,1.6334,1.6339,1.6324,1.6337,2986200002.0
2009-08-17 20:00:00,1.6337,1.6344,1.63345,1.63435,2860100001.0
2009-08-17 20:15:00,1.63435,1.6351,1.6339,1.63475,3731999998.0
2009-08-17 20:30:00,1.63475,1.6349,1.63415,1.63455,3786200000.0
2009-08-17 20:45:00,1.63455,1.6346,1.633,1.63395,3563200001.0
2009-08-17 21:00:00,1.63395,1.63465,1.6335,1.6336,2861900001.0
2009-08-17 21:15:00,1.6336,1.635,1.63355,1.63435,3930300001.0
2009-08-17 21:30:00,1.63435,1.6345,1.63365,1.6343,1877300000.0
2009-08-17 21:45:00,1.6343,1.6344,1.63375,1.6341,2489999999.0
2009-08-17 22:00:00,1.6341,1.6345,1.6336,1.63445,1426100000.0
2009-08-17 22:15:00,1.6346,1.63465,1.63405,1.6341,786700000.0
2009-08-17 22:30:00,1.6341,1.6343,1.63405,1.6341,585200000.0
2009-08-17 22:45:00,1.6341,1.63465,1.63405,1.63465,575000000.0
2009-08-17 23:00:00,1.63465,1.63495,1.6342,1.63445,295600000.0
2009-08-17 23:15:00,1.63442,1.6345,1.63425,1.63425,404700000.0
2009-08-17 23:30:00,1.63425,1.63445,1.6334,1.63345,698400000.0
2009-08-17 23:45:00,1.6334,1.63375,1.63305,1.6333,465400000.0
2009-08-18 00:00:00,1.63325,1.63345,1.6328,1.63295,422000000.0
2009-08-18 00:15:00,1.63295,1.6337,1.6326,1.63275,820700000.0
2009-08-18 00:30:00,1.63275,1.6337,1.6325,1.63355,1071500000.0
2009-08-18 00:45:00,1.63355,1.63395,1.63275,1.63305,813900000.0
2009-08-18 01:00:00,1.63305,1.63475,1.63305,1.6343,977300000.0
2009-08-18 01:15:00,1.6343,1.6343,1.63355,1.63355,328400000.0
2009-08-18 01:30:00,1.63355,1.63415,1.633,1.633,518800000.0
2009-08-18 01:45:00,1.633,1.63525,1.633,1.63515,1193100000.0
2009-08-18 02:00:00,1.63515,1.63735,1.6342,1.6372,1798700000.0
2009-08-18 02:15:00,1.6372,1.63725,1.6357,1.63605,1146100000.0
2009-08-18 02:30:00,1.63605,1.6376,1.6358,1.63745,1654100000.0
2009-08-18 02:45:00,1.6375,1.6376,1.63665,1.6367,2552000000.0
2009-08-18 03:00:00,1.6367,1.637,1.63615,1.63655,1940200001.0
2009-08-18 03:15:00,1.63655,1.63775,1.63635,1.63645,1858900000.0
2009-08-18 03:30:00,1.63655,1.6389,1.6363,1.6368,1866700000.0
2009-08-18 03:45:00,1.63675,1.6379,1.63635,1.63785,1136000000.0
2009-08-18 04:00:00,1.6381,1.63875,1.6373,1.638,1331800000.0
2009-08-18 04:15:00,1.638,1.6393,1.6376,1.6387,1720200000.0
2009-08-18 04:30:00,1.6387,1.63875,1.63675,1.6374,852700000.0
2009-08-18 04:45:00,1.63735,1.63775,1.63615,1.63615,1093900000.0
2009-08-18 05:00:00,1.63615,1.63625,1.63499,1.6353,913200000.0
2009-08-18 05:15:00,1.63535,1.6357,1.63405,1.63515,1364370000.0
2009-08-18 05:30:00,1.63515,1.63525,1.63405,1.6348,1304100000.0
2009-08-18 05:45:00,1.6348,1.6348,1.6334,1.63465,881700000.0
2009-08-18 06:00:00,1.63465,1.6352,1.63415,1.63425,966200000.0
2009-08-18 06:15:00,1.63425,1.6352,1.6342,1.63435,1156300000.0
2009-08-18 06:30:00,1.63435,1.6344,1.6337,1.634,1044500000.0
2009-08-18 06:45:00,1.634,1.635,1.63285,1.63435,1202800000.0
2009-08-18 07:00:00,1.63435,1.63565,1.6343,1.63555,1426300000.0
2009-08-18 07:15:00,1.63555,1.6379,1.6354,1.63715,1409100000.0
2009-08-18 07:30:00,1.63715,1.63845,1.637,1.6373,1765800000.0
2009-08-18 07:45:00,1.63725,1.6384,1.63655,1.63655,1666000001.0
2009-08-18 08:00:00,1.63655,1.64085,1.63655,1.6387,2714520000.0
2009-08-18 08:15:00,1.63865,1.6401,1.6385,1.6393,2825900000.0
2009-08-18 08:30:00,1.6393,1.64,1.6382,1.6395,2558670000.0
2009-08-18 08:45:00,1.6395,1.6398,1.6381,1.63965,2735600000.0
2009-08-18 09:00:00,1.6396,1.6416,1.63935,1.6398,4793599999.0
2009-08-18 09:15:00,1.63965,1.6401,1.6386,1.6396,3239400000.0
2009-08-18 09:30:00,1.6396,1.64075,1.6385,1.64075,3756600000.0
2009-08-18 09:45:00,1.6407,1.6408,1.63845,1.6386,3227500000.0
2009-08-18 10:00:00,1.6386,1.6401,1.63825,1.63995,3623999998.0
2009-08-18 10:15:00,1.63995,1.64095,1.63935,1.64095,4527899999.0
2009-08-18 10:30:00,1.64105,1.6455,1.6408,1.6423,4789269997.0
2009-08-18 10:45:00,1.6423,1.64455,1.6422,1.64425,4952800000.0
2009-08-18 11:00:00,1.64425,1.64675,1.6438,1.6442,5008150001.0
2009-08-18 11:15:00,1.6442,1.6445,1.6429,1.64355,4316600000.0
2009-08-18 11:30:00,1.6435,1.6452,1.6432,1.6442,4792000000.0
2009-08-18 11:45:00,1.6441,1.64425,1.6413,1.643,3875060000.0
2009-08-18 12:00:00,1.643,1.6447,1.643,1.644,3559300000.0
2009-08-18 12:15:00,1.6439,1.64515,1.6437,1.6447,3580300000.0
2009-08-18 12:30:00,1.6448,1.6459,1.6442,1.6454,3483700001.0
2009-08-18 12:45:00,1.64545,1.64795,1.6453,1.64635,4539800001.0
2009-08-18 13:00:00,1.64635,1.6466,1.6454,1.64595,3399699999.0
2009-08-18 13:15:00,1.64595,1.6466,1.64495,1.645,3312200000.0
2009-08-18 13:30:00,1.6451,1.6459,1.64455,1.6458,4541400000.0
2009-08-18 13:45:00,1.6458,1.6463,1.6445,1.6454,3284899999.0
2009-08-18 14:00:00,1.6454,1.64615,1.6447,1.6461,4409800000.0
2009-08-18 14:15:00,1.6461,1.6462,1.6453,1.64575,4911700002.0
2009-08-18 14:30:00,1.64575,1.64585,1.6423,1.64375,5508199998.0
2009-08-18 14:45:00,1.6438,1.6447,1.6415,1.64185,5809100000.0
2009-08-18 15:00:00,1.6419,1.6428,1.6407,1.642,5917800001.0
2009-08-18 15:15:00,1.6419,1.6431,1.6415,1.6431,5473099995.0
2009-08-18 15:30:00,1.6431,1.6457,1.64305,1.6449,5937500000.0
2009-08-18 15:45:00,1.6449,1.646,1.64445,1.6452,5986100002.0
2009-08-18 16:00:00,1.64525,1.6504,1.64515,1.6498,7087000006.0
2009-08-18 16:15:00,1.6499,1.6536,1.6498,1.6513,7453500000.0
2009-08-18 16:30:00,1.6513,1.65395,1.65125,1.6521,7573400003.0
2009-08-18 16:45:00,1.6522,1.6528,1.6516,1.6528,4620499998.0
2009-08-18 17:00:00,1.6529,1.6533,1.65165,1.65315,5529499998.0
2009-08-18 17:15:00,1.65315,1.65385,1.65275,1.65355,4543400001.0
2009-08-18 17:30:00,1.6536,1.65725,1.6536,1.6555,5280300008.0
2009-08-18 17:45:00,1.6555,1.6568,1.6547,1.6555,3626200001.0
2009-08-18 18:00:00,1.65545,1.65605,1.65505,1.6552,4458400000.0
2009-08-18 18:15:00,1.6552,1.6559,1.65445,1.6545,3074700001.0
2009-08-18 18:30:00,1.6545,1.6558,1.6543,1.6557,3106700000.0
2009-08-18 18:45:00,1.6557,1.6559,1.65525,1.65525,1812900001.0
2009-08-18 19:00:00,1.65525,1.6558,1.6551,1.6555,2483300000.0
2009-08-18 19:15:00,1.6555,1.656,1.6555,1.6559,1605899999.0
2009-08-18 19:30:00,1.6558,1.6559,1.6549,1.6556,2645869999.0
2009-08-18 19:45:00,1.6556,1.6587,1.65525,1.65805,3795299998.0
2009-08-18 20:00:00,1.65795,1.6584,1.65715,1.6573,3127499997.0
2009-08-18 20:15:00,1.6573,1.65805,1.65695,1.65805,3027100001.0
2009-08-18 20:30:00,1.6581,1.6581,1.6566,1.65695,2933999999.0
2009-08-18 20:45:00,1.65695,1.65755,1.6567,1.6569,4659799992.0
2009-08-18 21:00:00,1.6569,1.65775,1.65665,1.6571,2943999997.0
2009-08-18 21:15:00,1.6571,1.6581,1.65705,1.6572,3477700000.0
2009-08-18 21:30:00,1.6572,1.65725,1.65665,1.65695,2333900000.0
2009-08-18 21:45:00,1.65695,1.6571,1.65595,1.6561,2474900001.0
2009-08-18 22:00:00,1.6561,1.6561,1.65525,1.6556,1313900003.0
2009-08-18 22:15:00,1.6556,1.6561,1.65545,1.65565,959400000.0
2009-08-18 22:30:00,1.6556,1.65605,1.65545,1.6558,762300000.0
2009-08-18 22:45:00,1.6558,1.65635,1.6557,1.65605,892000000.0
2009-08-18 23:00:00,1.6557,1.65615,1.65522,1.65555,436000000.0
2009-08-18 23:15:00,1.65555,1.65565,1.6546,1.65525,316500000.0
2009-08-18 23:30:00,1.65525,1.65565,1.65478,1.65505,537700000.0
2009-08-18 23:45:00,1.6552,1.65585,1.65515,1.6558,449400000.0
2009-08-19 00:00:00,1.6559,1.6559,1.65492,1.65496,514800000.0
2009-08-19 00:15:00,1.65505,1.6552,1.65465,1.65465,278300000.0
2009-08-19 00:30:00,1.6547,1.65575,1.6545,1.6556,435300000.0
2009-08-19 00:45:00,1.6556,1.6557,1.6549,1.6549,704500000.0
2009-08-19 01:00:00,1.65495,1.655,1.6546,1.65495,698600000.0
2009-08-19 01:15:00,1.65495,1.65705,1.65495,1.6569,1446100000.0
2009-08-19 01:30:00,1.65685,1.6578,1.6566,1.657,1829800000.0
2009-08-19 01:45:00,1.65705,1.6593,1.65705,1.65875,1886499999.0
2009-08-19 02:00:00,1.65875,1.65895,1.65805,1.6585,1494100000.0
2009-08-19 02:15:00,1.6585,1.65875,1.65565,1.65615,1725900000.0
2009-08-19 02:30:00,1.65615,1.65685,1.65415,1.65475,1333810000.0
2009-08-19 02:45:00,1.6548,1.656,1.65375,1.65455,2204500000.0
2009-08-19 03:00:00,1.6547,1.6551,1.65215,1.6522,1812800000.0
2009-08-19 03:15:00,1.6522,1.6535,1.6515,1.6534,1148600000.0
2009-08-19 03:30:00,1.6534,1.65415,1.65255,1.6527,1540900000.0
2009-08-19 03:45:00,1.6527,1.65285,1.65105,1.65225,1367300000.0
2009-08-19 04:00:00,1.65225,1.65355,1.65215,1.65355,1496200000.0
2009-08-19 04:15:00,1.6536,1.65365,1.65185,1.6528,1097300000.0
2009-08-19 04:30:00,1.6528,1.65325,1.65205,1.6531,1385199999.0
2009-08-19 04:45:00,1.65315,1.6532,1.65245,1.6531,1105900000.0
2009-08-19 05:00:00,1.65297,1.653,1.65175,1.65265,1395800000.0
2009-08-19 05:15:00,1.65265,1.65295,1.65195,1.65225,1200700000.0
2009-08-19 05:30:00,1.6522,1.6525,1.65205,1.65225,1348600000.0
2009-08-19 05:45:00,1.65225,1.65295,1.6522,1.6529,1078100000.0
2009-08-19 06:00:00,1.6529,1.6536,1.6527,1.65315,822800000.0
2009-08-19 06:15:00,1.65315,1.655,1.6531,1.65485,1384900000.0
2009-08-19 06:30:00,1.65485,1.65525,1.65365,1.6547,1244900000.0
2009-08-19 06:45:00,1.65465,1.65605,1.65455,1.65565,1219799999.0
2009-08-19 07:00:00,1.65565,1.65565,1.6531,1.6536,1620300000.0
2009-08-19 07:15:00,1.6535,1.6538,1.6521,1.65215,1980699999.0
2009-08-19 07:30:00,1.65215,1.65255,1.65045,1.6505,2993450000.0
2009-08-19 07:45:00,1.6505,1.65055,1.64885,1.6504,2689800001.0
2009-08-19 08:00:00,1.65035,1.6513,1.649,1.64905,3279849998.0
2009-08-19 08:15:00,1.64905,1.64985,1.6478,1.6488,4431760001.0
2009-08-19 08:30:00,1.6488,1.6496,1.64525,1.64555,5660700000.0
2009-08-19 08:45:00,1.6456,1.6479,1.6455,1.6479,4691600000.0
2009-08-19 09:00:00,1.6479,1.6479,1.6463,1.6466,4148549999.0
2009-08-19 09:15:00,1.6466,1.6473,1.6458,1.64605,4545500000.0
2009-08-19 09:30:00,1.6461,1.6462,1.6443,1.646,4855100000.0
2009-08-19 09:45:00,1.646,1.647,1.6451,1.64575,4951199998.0
2009-08-19 10:00:00,1.64575,1.6464,1.6438,1.6442,4005850001.0
2009-08-19 10:15:00,1.6442,1.6467,1.6442,1.64665,4092700000.0
2009-08-19 10:30:00,1.64665,1.649,1.6402,1.64255,3742700003.0
2009-08-19 10:45:00,1.64255,1.6428,1.6385,1.6388,3708260003.0
2009-08-19 11:00:00,1.63875,1.63995,1.63845,1.6386,4179500000.0
2009-08-19 11:15:00,1.6386,1.63875,1.6375,1.6385,3118900001.0
2009-08-19 11:30:00,1.6385,1.6398,1.63785,1.6398,2538100000.0
2009-08-19 11:45:00,1.6398,1.6402,1.639,1.639,2636100000.0
2009-08-19 12:00:00,1.639,1.63955,1.6384,1.6388,2439600000.0
2009-08-19 12:15:00,1.6388,1.6391,1.6383,1.6386,1913200000.0
2009-08-19 12:30:00,1.63865,1.63905,1.63845,1.63865,2365999999.0
2009-08-19 12:45:00,1.63865,1.6398,1.6386,1.6393,1478000000.0
2009-08-19 13:00:00,1.63915,1.6427,1.63915,1.6427,3701400000.0
2009-08-19 13:15:00,1.6427,1.64325,1.64165,1.6421,2899800001.0
2009-08-19 13:30:00,1.6421,1.6427,1.64155,1.6423,2636700000.0
2009-08-19 13:45:00,1.6423,1.64255,1.64135,1.6417,2212300000.0
2009-08-19 14:00:00,1.6417,1.6419,1.63915,1.6392,2406900000.0
2009-08-19 14:15:00,1.6392,1.63995,1.63755,1.6399,3955399999.0
2009-08-19 14:30:00,1.6399,1.6413,1.6392,1.64095,3813500000.0
2009-08-19 14:45:00,1.64095,1.6414,1.63995,1.64055,4169700003.0
2009-08-19 15:00:00,1.64055,1.6422,1.64035,1.641,3599900000.0
2009-08-19 15:15:00,1.641,1.6412,1.6395,1.6395,2851500000.0
2009-08-19 15:30:00,1.6395,1.64195,1.63905,1.6418,4482900000.0
2009-08-19 15:45:00,1.6418,1.6445,1.6418,1.64335,4777700000.0
2009-08-19 16:00:00,1.6433,1.64555,1.6433,1.64365,5126900000.0
2009-08-19 16:15:00,1.6437,1.6465,1.6426,1.6465,4573900000.0
2009-08-19 16:30:00,1.6465,1.65155,1.6465,1.6514,5237799999.0
2009-08-19 16:45:00,1.65135,1.6514,1.6488,1.6496,2902300000.0
2009-08-19 17:00:00,1.6496,1.651,1.64825,1.6485,3211500000.0
2009-08-19 17:15:00,1.6485,1.6496,1.6476,1.64935,3051100000.0
2009-08-19 17:30:00,1.6498,1.65055,1.6492,1.64995,2877500000.0
2009-08-19 17:45:00,1.64995,1.6558,1.6496,1.6553,4000600001.0
2009-08-19 18:00:00,1.65535,1.65665,1.65455,1.6546,4134399996.0
2009-08-19 18:15:00,1.65465,1.65465,1.65305,1.6537,4415500001.0
2009-08-19 18:30:00,1.6537,1.6548,1.6534,1.6537,2434200002.0
2009-08-19 18:45:00,1.6537,1.6561,1.6534,1.6555,2948399999.0
2009-08-19 19:00:00,1.6555,1.6569,1.65535,1.6555,1673200000.0
2009-08-19 19:15:00,1.6555,1.6556,1.65385,1.6544,2218100000.0
2009-08-19 19:30:00,1.6544,1.6547,1.65395,1.65435,2496000000.0
2009-08-19 19:45:00,1.6542,1.65615,1.65395,1.6558,2746500000.0
2009-08-19 20:00:00,1.6558,1.6559,1.65535,1.6554,1719100000.0
2009-08-19 20:15:00,1.6554,1.6558,1.65495,1.6552,2685100000.0
2009-08-19 20:30:00,1.6552,1.6554,1.65315,1.65345,2852400002.0
2009-08-19 20:45:00,1.6534,1.6549,1.65325,1.6544,2089400000.0
2009-08-19 21:00:00,1.6544,1.6545,1.6527,1.653,3385200003.0
2009-08-19 21:15:00,1.65295,1.6535,1.6527,1.6533,1531600000.0
2009-08-19 21:30:00,1.6533,1.65395,1.6529,1.6535,1692300000.0
2009-08-19 21:45:00,1.6535,1.654,1.65315,1.65335,1498670001.0
2009-08-19 22:00:00,1.65335,1.6536,1.6531,1.6531,1387100000.0
2009-08-19 22:15:00,1.6531,1.6532,1.65275,1.6529,688300000.0
2009-08-19 22:30:00,1.6529,1.65305,1.6524,1.6528,696100000.0
2009-08-19 22:45:00,1.6528,1.6529,1.65255,1.6528,1412200000.0
2009-08-19 23:00:00,1.6528,1.6542,1.65263,1.65335,533200000.0
2009-08-19 23:15:00,1.6534,1.65415,1.6529,1.6538,602300000.0
2009-08-19 23:30:00,1.6538,1.65395,1.65323,1.65385,665800000.0
2009-08-19 23:45:00,1.65385,1.65395,1.65345,1.6537,711700000.0
2009-08-20 00:00:00,1.6537,1.65375,1.6531,1.6535,587400000.0
2009-08-20 00:15:00,1.65355,1.6537,1.65322,1.65345,540300000.0
2009-08-20 00:30:00,1.65345,1.6536,1.6531,1.6531,442300000.0
2009-08-20 00:45:00,1.6531,1.6537,1.65279,1.653,1075300000.0
2009-08-20 01:00:00,1.653,1.6537,1.65292,1.6534,619500000.0
2009-08-20 01:15:00,1.6534,1.65355,1.65321,1.65345,668300000.0
2009-08-20 01:30:00,1.65345,1.65465,1.6534,1.6543,722400000.0
2009-08-20 01:45:00,1.65435,1.6564,1.65435,1.65555,770800000.0
2009-08-20 02:00:00,1.6555,1.6564,1.6548,1.6548,2020529999.0
2009-08-20 02:15:00,1.6548,1.6551,1.6532,1.65365,1103300000.0
2009-08-20 02:30:00,1.6537,1.654,1.6531,1.6537,951800000.0
2009-08-20 02:45:00,1.6537,1.6537,1.6519,1.653,1294800000.0
2009-08-20 03:00:00,1.653,1.653,1.65025,1.65065,1054600000.0
2009-08-20 03:15:00,1.65065,1.6526,1.65025,1.65205,1717300000.0
2009-08-20 03:30:00,1.6521,1.6535,1.6513,1.6534,1607300000.0
2009-08-20 03:45:00,1.6534,1.6545,1.65265,1.6536,1537300000.0
2009-08-20 04:00:00,1.6536,1.6539,1.65315,1.65335,1034100000.0
2009-08-20 04:15:00,1.65335,1.6535,1.6518,1.6526,1526100000.0
2009-08-20 04:30:00,1.6526,1.65305,1.6514,1.65175,1619800000.0
2009-08-20 04:45:00,1.65175,1.6522,1.65075,1.651,1189000000.0
2009-08-20 05:00:00,1.651,1.65275,1.651,1.6514,1472600000.0
2009-08-20 05:15:00,1.65135,1.6523,1.65135,1.65175,1191700000.0
2009-08-20 05:30:00,1.65175,1.6519,1.65115,1.6516,613600000.0
2009-08-20 05:45:00,1.65165,1.652,1.65125,1.65195,1203300000.0
2009-08-20 06:00:00,1.6519,1.6527,1.65185,1.6527,858690000.0
2009-08-20 06:15:00,1.6527,1.6532,1.65265,1.6532,1016600000.0
2009-08-20 06:30:00,1.6532,1.6549,1.65315,1.65375,1231800000.0
2009-08-20 06:45:00,1.65375,1.6544,1.6523,1.6525,1205100000.0
2009-08-20 07:00:00,1.6525,1.6545,1.6523,1.6537,1373900000.0
2009-08-20 07:15:00,1.65385,1.6548,1.65365,1.6542,639600000.0
2009-08-20 07:30:00,1.6542,1.65425,1.65275,1.65305,1268800000.0
2009-08-20 07:45:00,1.6532,1.6548,1.6532,1.6546,1904100000.0
2009-08-20 08:00:00,1.6546,1.6565,1.65425,1.6565,1793000000.0
2009-08-20 08:15:00,1.6565,1.6575,1.65635,1.65665,2865500000.0
2009-08-20 08:30:00,1.65695,1.65785,1.65565,1.6564,2527200000.0
2009-08-20 08:45:00,1.65635,1.65715,1.6536,1.6536,2506500000.0
2009-08-20 09:00:00,1.6536,1.65545,1.6536,1.6552,3300400000.0
2009-08-20 09:15:00,1.65525,1.65655,1.6551,1.65635,4107700002.0
2009-08-20 09:30:00,1.65635,1.6565,1.65435,1.6544,2922900000.0
2009-08-20 09:45:00,1.6545,1.6558,1.65435,1.65565,2406200000.0
2009-08-20 10:00:00,1.6558,1.6578,1.6556,1.6576,4004499999.0
2009-08-20 10:15:00,1.6576,1.6589,1.65725,1.6577,3638000002.0
2009-08-20 10:30:00,1.6577,1.66045,1.65405,1.65445,5502000000.0
2009-08-20 10:45:00,1.65445,1.6546,1.6531,1.6545,4945100001.0
2009-08-20 11:00:00,1.6545,1.6547,1.652,1.6523,4206500003.0
2009-08-20 11:15:00,1.6523,1.6527,1.6508,1.6522,6039800002.0
2009-08-20 11:30:00,1.6522,1.65275,1.6505,1.6509,3674600004.0
2009-08-20 11:45:00,1.6509,1.6526,1.6504,1.6522,4302470000.0
2009-08-20 12:00:00,1.6521,1.6529,1.65165,1.6519,3923700001.0
2009-08-20 12:15:00,1.6519,1.65195,1.6511,1.6513,2109900000.0
2009-08-20 12:30:00,1.6515,1.6518,1.64925,1.64955,3496839997.0
2009-08-20 12:45:00,1.6495,1.64965,1.647,1.6473,4825300003.0
2009-08-20 13:00:00,1.6473,1.64755,1.645,1.64555,3829999998.0
2009-08-20 13:15:00,1.64555,1.64645,1.6455,1.64595,3641100003.0
2009-08-20 13:30:00,1.646,1.6478,1.64525,1.6476,3744400003.0
2009-08-20 13:45:00,1.64765,1.649,1.64735,1.64865,3980600001.0
2009-08-20 14:00:00,1.6486,1.6488,1.6473,1.6488,3826600001.0
2009-08-20 14:15:00,1.6488,1.6488,1.6474,1.6485,3273500000.0
2009-08-20 14:30:00,1.64845,1.64845,1.64645,1.6481,5414300001.0
2009-08-20 14:45:00,1.6482,1.6488,1.6467,1.6478,4953200002.0
2009-08-20 15:00:00,1.6478,1.6478,1.64625,1.64735,4265100000.0
2009-08-20 15:15:00,1.64735,1.6479,1.64605,1.6473,4406699998.0
2009-08-20 15:30:00,1.6473,1.6507,1.64635,1.6489,5477800000.0
2009-08-20 15:45:00,1.6489,1.6503,1.6481,1.6501,5072400004.0
2009-08-20 16:00:00,1.6501,1.65205,1.6477,1.649,6879800003.0
2009-08-20 16:15:00,1.64885,1.649,1.64775,1.648,6275700002.0
2009-08-20 16:30:00,1.64805,1.64935,1.64765,1.64865,4642599999.0
2009-08-20 16:45:00,1.64865,1.6487,1.64735,1.6486,4382499999.0
2009-08-20 17:00:00,1.6486,1.65155,1.6482,1.6499,4863000000.0
2009-08-20 17:15:00,1.6499,1.6503,1.6489,1.65,4580399997.0
2009-08-20 17:30:00,1.6501,1.6503,1.6486,1.6492,5115199999.0
2009-08-20 17:45:00,1.6492,1.6498,1.6488,1.6492,3978199999.0
2009-08-20 18:00:00,1.6492,1.6494,1.64875,1.649,2550599999.0
2009-08-20 18:15:00,1.649,1.64925,1.64815,1.6492,2906399999.0
2009-08-20 18:30:00,1.6492,1.6504,1.64845,1.6504,3315200005.0
2009-08-20 18:45:00,1.6504,1.65085,1.6492,1.6499,1298000000.0
2009-08-20 19:00:00,1.6499,1.65075,1.64915,1.6494,1172900000.0
2009-08-20 19:15:00,1.6494,1.65035,1.64925,1.65025,1095300000.0
2009-08-20 19:30:00,1.65025,1.651,1.6498,1.65055,1429800000.0
2009-08-20 19:45:00,1.65055,1.6507,1.6497,1.65025,1656800000.0
2009-08-20 20:00:00,1.6503,1.65145,1.65015,1.6513,1169700000.0
2009-08-20 20:15:00,1.6513,1.6518,1.64995,1.65005,1991000001.0
2009-08-20 20:30:00,1.65005,1.6507,1.6495,1.6506,1710400003.0
2009-08-20 20:45:00,1.6506,1.65115,1.65025,1.6507,1678100001.0
2009-08-20 21:00:00,1.65065,1.65165,1.6506,1.6508,2122200000.0
2009-08-20 21:15:00,1.65075,1.6524,1.6505,1.6513,2364100001.0
2009-08-20 21:30:00,1.6513,1.6522,1.65115,1.6513,2082800000.0
2009-08-20 21:45:00,1.6513,1.6515,1.6507,1.65095,1510100000.0
2009-08-20 22:00:00,1.65095,1.65115,1.65055,1.6509,1081600000.0
2009-08-20 22:15:00,1.6509,1.651,1.65075,1.65095,827500000.0
2009-08-20 22:30:00,1.651,1.6512,1.6508,1.6511,1074400000.0
2009-08-20 22:45:00,1.65105,1.65125,1.6505,1.65055,615200001.0
2009-08-20 23:00:00,1.65055,1.65065,1.64925,1.6497,138100000.0
2009-08-20 23:15:00,1.64995,1.65075,1.64995,1.65042,365600000.0
2009-08-20 23:30:00,1.65065,1.65085,1.64985,1.65005,796200000.0
2009-08-20 23:45:00,1.6501,1.65017,1.6498,1.65005,694300000.0
2009-08-21 00:00:00,1.65005,1.65055,1.64955,1.65045,324700000.0
2009-08-21 00:15:00,1.65055,1.6506,1.65015,1.65035,383400000.0
2009-08-21 00:30:00,1.65035,1.65155,1.65035,1.65095,529800000.0
2009-08-21 00:45:00,1.65095,1.6511,1.65005,1.6504,837900000.0
2009-08-21 01:00:00,1.6505,1.651,1.65,1.65085,560600000.0
2009-08-21 01:15:00,1.65085,1.6511,1.6506,1.65085,623500000.0
2009-08-21 01:30:00,1.65085,1.6518,1.65065,1.65145,1014000000.0
2009-08-21 01:45:00,1.6515,1.6515,1.6504,1.6504,674200000.0
2009-08-21 02:00:00,1.6504,1.6514,1.6503,1.6506,1401899995.0
2009-08-21 02:15:00,1.6506,1.65085,1.64955,1.64975,1222100000.0
2009-08-21 02:30:00,1.64975,1.6501,1.64885,1.64925,940100000.0
2009-08-21 02:45:00,1.64935,1.64945,1.6488,1.6488,1410400000.0
2009-08-21 03:00:00,1.6488,1.6488,1.6479,1.6484,1003000000.0
2009-08-21 03:15:00,1.6484,1.6487,1.64655,1.6469,2118200000.0
2009-08-21 03:30:00,1.64685,1.6485,1.6467,1.6481,1781400000.0
2009-08-21 03:45:00,1.6481,1.6485,1.6468,1.64685,1501600000.0
2009-08-21 04:00:00,1.64685,1.6477,1.64655,1.6474,1266900000.0
2009-08-21 04:15:00,1.6474,1.6479,1.64715,1.64715,1128100000.0
2009-08-21 04:30:00,1.6472,1.64845,1.6471,1.6482,1314200000.0
2009-08-21 04:45:00,1.6482,1.6496,1.64815,1.64865,1362000000.0
2009-08-21 05:00:00,1.6487,1.649,1.648,1.6484,1441300000.0
2009-08-21 05:15:00,1.6484,1.64875,1.6462,1.6462,2541099995.0
2009-08-21 05:30:00,1.6462,1.64755,1.6455,1.64565,2163300000.0
2009-08-21 05:45:00,1.6456,1.64565,1.6436,1.64425,2674600000.0
2009-08-21 06:00:00,1.64445,1.64565,1.64435,1.6452,1722800000.0
2009-08-21 06:15:00,1.6452,1.6459,1.6439,1.64425,2069200000.0
2009-08-21 06:30:00,1.6443,1.6451,1.6433,1.6434,1966500000.0
2009-08-21 06:45:00,1.64345,1.64385,1.64315,1.6432,716900000.0
2009-08-21 07:00:00,1.6432,1.6436,1.64185,1.6428,2110600000.0
2009-08-21 07:15:00,1.6428,1.6452,1.6428,1.6441,1340400000.0
2009-08-21 07:30:00,1.644,1.64615,1.64355,1.6457,1726700000.0
2009-08-21 07:45:00,1.6457,1.64575,1.6442,1.645,1367200000.0
2009-08-21 08:00:00,1.645,1.645,1.64345,1.64425,2381900000.0
2009-08-21 08:15:00,1.64425,1.646,1.64365,1.64485,3255900000.0
2009-08-21 08:30:00,1.64475,1.6463,1.6445,1.64545,1719800000.0
2009-08-21 08:45:00,1.64545,1.6485,1.6452,1.64725,2290650000.0
2009-08-21 09:00:00,1.64725,1.6495,1.64655,1.6474,2120300000.0
2009-08-21 09:15:00,1.6475,1.6481,1.6462,1.64715,2496599999.0
2009-08-21 09:30:00,1.6472,1.6509,1.64635,1.6507,3880600000.0
2009-08-21 09:45:00,1.6507,1.651,1.649,1.6499,3082700000.0
2009-08-21 10:00:00,1.65,1.65,1.6473,1.64735,2879800001.0
2009-08-21 10:15:00,1.6473,1.6482,1.64665,1.6469,2606100001.0
2009-08-21 10:30:00,1.647,1.64865,1.6468,1.6484,2543400000.0
2009-08-21 10:45:00,1.6484,1.6497,1.648,1.64935,2934200000.0
2009-08-21 11:00:00,1.64935,1.65045,1.64895,1.65015,2984700000.0
2009-08-21 11:15:00,1.65015,1.6503,1.64885,1.649,2067800000.0
2009-08-21 11:30:00,1.649,1.6503,1.6489,1.6496,2494400000.0
2009-08-21 11:45:00,1.6496,1.6524,1.6495,1.6522,3313000000.0
2009-08-21 12:00:00,1.6522,1.65545,1.65185,1.6553,2806180001.0
2009-08-21 12:15:00,1.65525,1.65525,1.653,1.65335,2643199999.0
2009-08-21 12:30:00,1.6534,1.6565,1.65325,1.65625,2649000000.0
2009-08-21 12:45:00,1.6562,1.6576,1.6556,1.6574,2648099999.0
2009-08-21 13:00:00,1.6574,1.6577,1.6555,1.6561,2687400000.0
2009-08-21 13:15:00,1.6561,1.6578,1.6561,1.6574,2793700000.0
2009-08-21 13:30:00,1.6574,1.6582,1.65575,1.6564,4497500000.0
2009-08-21 13:45:00,1.6564,1.6572,1.6555,1.657,3259800001.0
2009-08-21 14:00:00,1.6571,1.6572,1.6552,1.6553,3509500001.0
2009-08-21 14:15:00,1.6552,1.6565,1.65465,1.65645,4011399998.0
2009-08-21 14:30:00,1.6564,1.65735,1.6542,1.6546,5111200001.0
2009-08-21 14:45:00,1.6547,1.6568,1.65445,1.6561,4787100000.0
2009-08-21 15:00:00,1.65605,1.65755,1.6557,1.65695,3004100000.0
2009-08-21 15:15:00,1.65695,1.659,1.6562,1.65845,4427900000.0
2009-08-21 15:30:00,1.6584,1.6594,1.6581,1.6582,5270099999.0
2009-08-21 15:45:00,1.65825,1.659,1.656,1.656,5545670001.0
2009-08-21 16:00:00,1.656,1.6624,1.656,1.6609,7036900003.0
2009-08-21 16:15:00,1.661,1.6612,1.65355,1.6546,7757630001.0
2009-08-21 16:30:00,1.6546,1.65595,1.6544,1.6557,6962699999.0
2009-08-21 16:45:00,1.65565,1.6558,1.6506,1.6508,6570400000.0
2009-08-21 17:00:00,1.65075,1.6509,1.6481,1.6481,5058500000.0
2009-08-21 17:15:00,1.6481,1.6496,1.6466,1.6492,5983600000.0
2009-08-21 17:30:00,1.6492,1.6511,1.6491,1.65065,5249210005.0
2009-08-21 17:45:00,1.65065,1.6514,1.6492,1.6501,3715200000.0
2009-08-21 18:00:00,1.6501,1.6511,1.64965,1.65005,4255399999.0
2009-08-21 18:15:00,1.65005,1.6511,1.65005,1.6509,3058600000.0
2009-08-21 18:30:00,1.65095,1.65135,1.6498,1.65005,2265199999.0
2009-08-21 18:45:00,1.65005,1.6501,1.64865,1.64895,2649700000.0
2009-08-21 19:00:00,1.64895,1.6498,1.64815,1.64905,2810399999.0
2009-08-21 19:15:00,1.64905,1.6495,1.6481,1.6481,1579800001.0
2009-08-21 19:30:00,1.6481,1.64815,1.64715,1.6477,2482899999.0
2009-08-21 19:45:00,1.64775,1.6489,1.6477,1.6484,2054199999.0
2009-08-21 20:00:00,1.6484,1.64885,1.64825,1.6488,1623099999.0
2009-08-21 20:15:00,1.6488,1.6488,1.6479,1.6485,1390000002.0
2009-08-21 20:30:00,1.6485,1.64875,1.6477,1.64815,1497600000.0
2009-08-21 20:45:00,1.6481,1.64815,1.6472,1.64805,1833000000.0
2009-08-21 21:00:00,1.64805,1.6493,1.64805,1.6493,2097700000.0
2009-08-21 21:15:00,1.6492,1.6496,1.64895,1.64895,1314400000.0
2009-08-21 21:30:00,1.64895,1.6491,1.64835,1.6488,1600500000.0
2009-08-21 21:45:00,1.64875,1.649,1.6485,1.6487,1313700000.0
2009-08-21 22:00:00,1.6487,1.65025,1.64865,1.6501,1056100000.0
2009-08-21 22:15:00,1.65015,1.6506,1.64935,1.64965,1103500000.0
2009-08-21 22:30:00,1.6496,1.65115,1.6496,1.6503,1301300000.0
2009-08-21 22:45:00,1.6503,1.65065,1.64953,1.6506,765500000.0
2009-08-24 00:00:00,1.65033,1.65145,1.65007,1.65135,1843500000.0
2009-08-24 00:15:00,1.65136,1.65174,1.65131,1.65156,1843500000.0
2009-08-24 00:30:00,1.65155,1.6523,1.65151,1.65173,1843500000.0
2009-08-24 00:45:00,1.65174,1.65178,1.65049,1.65049,1843500000.0
2009-08-24 01:00:00,1.65047,1.65127,1.65012,1.65021,1843500000.0
2009-08-24 01:15:00,1.6502,1.65167,1.65017,1.65122,1843500000.0
2009-08-24 01:30:00,1.6512,1.65187,1.65094,1.65135,1843500000.0
2009-08-24 01:45:00,1.65134,1.65134,1.65038,1.65105,1843500000.0
2009-08-24 02:00:00,1.6512,1.6525,1.6506,1.6519,1411300000.0
2009-08-24 02:15:00,1.6519,1.65215,1.651,1.6517,1239800000.0
2009-08-24 02:30:00,1.6517,1.6538,1.65155,1.6537,1245000000.0
2009-08-24 02:45:00,1.6537,1.654,1.6527,1.65345,1360100000.0
2009-08-24 03:00:00,1.65345,1.6542,1.65305,1.654,1030900000.0
2009-08-24 03:15:00,1.654,1.65445,1.6536,1.6542,1243900000.0
2009-08-24 03:30:00,1.65425,1.6543,1.65255,1.6531,1314700000.0
2009-08-24 03:45:00,1.6531,1.6542,1.65275,1.6532,1587000000.0
2009-08-24 04:00:00,1.6532,1.6533,1.6518,1.6529,1310000000.0
2009-08-24 04:15:00,1.6529,1.6531,1.65215,1.65295,1401500000.0
2009-08-24 04:30:00,1.65295,1.6531,1.65205,1.6524,1288900000.0
2009-08-24 04:45:00,1.6524,1.6532,1.65195,1.6522,1520500000.0
2009-08-24 05:00:00,1.6522,1.6523,1.65165,1.6521,1156000000.0
2009-08-24 05:15:00,1.6521,1.65235,1.65125,1.65185,987000000.0
2009-08-24 05:30:00,1.65185,1.6524,1.65149,1.6523,666700000.0
2009-08-24 05:45:00,1.65225,1.6526,1.652,1.6521,815900000.0
2009-08-24 06:00:00,1.6522,1.6522,1.65145,1.6518,1015500000.0
2009-08-24 06:15:00,1.6518,1.65225,1.6517,1.65205,637100000.0
2009-08-24 06:30:00,1.65205,1.65215,1.65121,1.65215,1286300000.0
2009-08-24 06:45:00,1.65215,1.65215,1.6511,1.65155,1209300000.0
2009-08-24 07:00:00,1.65155,1.65245,1.6514,1.6518,1187100000.0
2009-08-24 07:15:00,1.6519,1.6519,1.6502,1.65025,1885600000.0
2009-08-24 07:30:00,1.65025,1.6503,1.64885,1.6502,1659100000.0
2009-08-24 07:45:00,1.6502,1.65055,1.6475,1.6487,2082100000.0
2009-08-24 08:00:00,1.64875,1.6492,1.6456,1.64665,4166980000.0
2009-08-24 08:15:00,1.6467,1.6482,1.64645,1.64745,3913300000.0
2009-08-24 08:30:00,1.64745,1.6482,1.647,1.64765,4461900000.0
2009-08-24 08:45:00,1.64765,1.6482,1.64475,1.64485,5944000000.0
2009-08-24 09:00:00,1.6449,1.6462,1.64395,1.64595,7531700004.0
2009-08-24 09:15:00,1.64595,1.6469,1.64545,1.6463,6027000003.0
2009-08-24 09:30:00,1.6463,1.64895,1.64585,1.6477,5749200001.0
2009-08-24 09:45:00,1.6477,1.6484,1.647,1.6471,5060400001.0
2009-08-24 10:00:00,1.6471,1.6482,1.64555,1.6474,6033000000.0
2009-08-24 10:15:00,1.6473,1.64825,1.64705,1.6474,4569600000.0
2009-08-24 10:30:00,1.6475,1.6477,1.6464,1.64705,4616400003.0
2009-08-24 10:45:00,1.64705,1.6486,1.647,1.6482,4701700000.0
2009-08-24 11:00:00,1.6483,1.64935,1.647,1.6482,5924100003.0
2009-08-24 11:15:00,1.6482,1.6488,1.648,1.6485,4825300000.0
2009-08-24 11:30:00,1.6485,1.6517,1.64825,1.6499,7214400002.0
2009-08-24 11:45:00,1.6499,1.6515,1.6498,1.6515,3736200000.0
2009-08-24 12:00:00,1.6515,1.6515,1.64965,1.65085,3360900001.0
2009-08-24 12:15:00,1.65075,1.65085,1.6499,1.6503,2856500000.0
2009-08-24 12:30:00,1.6503,1.6509,1.6501,1.6506,3750600000.0
2009-08-24 12:45:00,1.65055,1.6507,1.64965,1.6497,3953700000.0
2009-08-24 13:00:00,1.6497,1.6499,1.6485,1.6499,4544799999.0
2009-08-24 13:15:00,1.64995,1.6523,1.64945,1.65105,5469100001.0
2009-08-24 13:30:00,1.65105,1.6513,1.65055,1.65095,4187499999.0
2009-08-24 13:45:00,1.651,1.65125,1.65025,1.6506,4940700000.0
2009-08-24 14:00:00,1.6506,1.651,1.64965,1.64965,5609099998.0
2009-08-24 14:15:00,1.6496,1.65035,1.6491,1.64975,4809300000.0
2009-08-24 14:30:00,1.64975,1.6512,1.64965,1.6508,5002099998.0
2009-08-24 14:45:00,1.6508,1.652,1.6503,1.65065,4061900000.0
2009-08-24 15:00:00,1.6506,1.65095,1.6501,1.6506,5740600003.0
2009-08-24 15:15:00,1.6506,1.6506,1.64785,1.6487,5267800001.0
2009-08-24 15:30:00,1.6487,1.6494,1.64815,1.6488,6471300001.0
2009-08-24 15:45:00,1.6489,1.6494,1.648,1.64845,8200800004.0
2009-08-24 16:00:00,1.64845,1.6488,1.6443,1.6443,8398150003.0
2009-08-24 16:15:00,1.6443,1.64525,1.6441,1.6444,6862000000.0
2009-08-24 16:30:00,1.64435,1.6446,1.641,1.6411,7248500001.0
2009-08-24 16:45:00,1.6411,1.6419,1.6405,1.6413,6805600001.0
2009-08-24 17:00:00,1.6412,1.6432,1.64115,1.6423,8775400003.0
2009-08-24 17:15:00,1.6423,1.6425,1.6408,1.6421,6048099994.0
2009-08-24 17:30:00,1.6421,1.6423,1.6408,1.64185,4002200001.0
2009-08-24 17:45:00,1.6418,1.642,1.6408,1.6415,5586200002.0
2009-08-24 18:00:00,1.6415,1.6417,1.64085,1.6417,3779199999.0
2009-08-24 18:15:00,1.6417,1.64305,1.6417,1.64225,4159800002.0
2009-08-24 18:30:00,1.64225,1.6435,1.6419,1.64305,3313800000.0
2009-08-24 18:45:00,1.64305,1.64325,1.64225,1.64245,2135700000.0
2009-08-24 19:00:00,1.64245,1.64245,1.63955,1.6396,3033200000.0
2009-08-24 19:15:00,1.6396,1.6407,1.6392,1.6395,3249800000.0
2009-08-24 19:30:00,1.6395,1.6411,1.6392,1.6404,2731300000.0
2009-08-24 19:45:00,1.6404,1.6408,1.6396,1.6398,2340200000.0
2009-08-24 20:00:00,1.6399,1.64015,1.63925,1.6401,2396000001.0
2009-08-24 20:15:00,1.6401,1.6406,1.63995,1.64015,1467400000.0
2009-08-24 20:30:00,1.64015,1.6404,1.6398,1.6401,1828000000.0
2009-08-24 20:45:00,1.6401,1.6403,1.63945,1.6396,2359700000.0
2009-08-24 21:00:00,1.6396,1.63995,1.63915,1.6394,2815500000.0
2009-08-24 21:15:00,1.63945,1.6409,1.6393,1.64045,1597299998.0
2009-08-24 21:30:00,1.64035,1.64165,1.6398,1.64025,2793200000.0
2009-08-24 21:45:00,1.64025,1.6418,1.6399,1.6415,2331640000.0
2009-08-24 22:00:00,1.6414,1.6416,1.64085,1.6411,893500000.0
2009-08-24 22:15:00,1.6411,1.64155,1.64085,1.6412,927800000.0
2009-08-24 22:30:00,1.6412,1.64155,1.6411,1.64155,734600000.0
2009-08-24 22:45:00,1.64155,1.6418,1.6411,1.64155,594900000.0
2009-08-24 23:00:00,1.64155,1.64275,1.64035,1.64185,401100000.0
2009-08-24 23:15:00,1.64185,1.6423,1.6414,1.6416,444300000.0
2009-08-24 23:30:00,1.6417,1.64175,1.6407,1.64145,1031800000.0
2009-08-24 23:45:00,1.6414,1.6418,1.64095,1.64135,744600000.0
2009-08-25 00:00:00,1.6414,1.64165,1.64085,1.6415,648900000.0
2009-08-25 00:15:00,1.6415,1.6421,1.6415,1.6419,511000000.0
2009-08-25 00:30:00,1.6419,1.64205,1.64095,1.641,1115460000.0
2009-08-25 00:45:00,1.64105,1.6414,1.6405,1.6408,1047020000.0
2009-08-25 01:00:00,1.6408,1.64145,1.6406,1.6407,665000000.0
2009-08-25 01:15:00,1.6407,1.6418,1.6402,1.6413,1055500000.0
2009-08-25 01:30:00,1.6413,1.64135,1.63975,1.64,2886000000.0
2009-08-25 01:45:00,1.64,1.64125,1.6398,1.64055,2118500000.0
2009-08-25 02:00:00,1.64055,1.6407,1.63965,1.6399,2855300000.0
2009-08-25 02:15:00,1.64005,1.6412,1.63985,1.64065,2425300000.0
2009-08-25 02:30:00,1.64065,1.6412,1.64025,1.64105,1730000000.0
2009-08-25 02:45:00,1.64105,1.64105,1.6395,1.6398,2899800000.0
2009-08-25 03:00:00,1.6398,1.64085,1.6396,1.64015,3677400000.0
2009-08-25 03:15:00,1.64015,1.641,1.63915,1.64055,2630700000.0
2009-08-25 03:30:00,1.64055,1.64075,1.6391,1.6399,3008100000.0
2009-08-25 03:45:00,1.6399,1.64045,1.63925,1.6395,2130700000.0
2009-08-25 04:00:00,1.6395,1.64035,1.6394,1.64,1508800000.0
2009-08-25 04:15:00,1.6399,1.64005,1.6384,1.639,2707700000.0
2009-08-25 04:30:00,1.639,1.6391,1.63825,1.63855,2627100000.0
2009-08-25 04:45:00,1.63855,1.6395,1.63835,1.6391,2456300000.0
2009-08-25 05:00:00,1.6391,1.6406,1.63895,1.6395,3202399999.0
2009-08-25 05:15:00,1.6395,1.6401,1.63905,1.6401,1207800000.0
2009-08-25 05:30:00,1.6401,1.6408,1.6398,1.64045,2827200000.0
2009-08-25 05:45:00,1.64045,1.6412,1.64005,1.64075,2544000000.0
2009-08-25 06:00:00,1.64075,1.6413,1.6402,1.6406,2004300000.0
2009-08-25 06:15:00,1.6406,1.64275,1.6406,1.6422,1437100000.0
2009-08-25 06:30:00,1.6422,1.6422,1.6416,1.6418,1214500000.0
2009-08-25 06:45:00,1.6419,1.6424,1.64175,1.64205,1030800000.0
2009-08-25 07:00:00,1.64205,1.6422,1.64025,1.6404,1782400000.0
2009-08-25 07:15:00,1.64045,1.6415,1.6395,1.6411,1997800000.0
2009-08-25 07:30:00,1.6411,1.6411,1.6389,1.6395,2655700000.0
2009-08-25 07:45:00,1.6395,1.6401,1.638,1.6382,2116000002.0
2009-08-25 08:00:00,1.6382,1.6394,1.63695,1.639,4696200000.0
2009-08-25 08:15:00,1.639,1.64055,1.63815,1.63925,5228200000.0
2009-08-25 08:30:00,1.63925,1.64025,1.63905,1.6393,3546900000.0
2009-08-25 08:45:00,1.63925,1.63995,1.63415,1.6352,5853300001.0
2009-08-25 09:00:00,1.6352,1.6372,1.63405,1.6349,7987399999.0
2009-08-25 09:15:00,1.6348,1.6365,1.6341,1.6363,6680399999.0
2009-08-25 09:30:00,1.63635,1.63685,1.6356,1.63685,4917900001.0
2009-08-25 09:45:00,1.63685,1.6375,1.63565,1.6359,5209700000.0
2009-08-25 10:00:00,1.63585,1.6376,1.63565,1.6372,5949699999.0
2009-08-25 10:15:00,1.6372,1.6375,1.6363,1.6365,5190800000.0
2009-08-25 10:30:00,1.6366,1.63725,1.63605,1.6363,5421700000.0
2009-08-25 10:45:00,1.6365,1.6366,1.63515,1.63565,5605000000.0
2009-08-25 11:00:00,1.63565,1.63735,1.6356,1.6366,5368200000.0
2009-08-25 11:15:00,1.63665,1.6392,1.63665,1.63895,5420000000.0
2009-08-25 11:30:00,1.63895,1.64055,1.63855,1.6397,5707190001.0
2009-08-25 11:45:00,1.6397,1.64085,1.63825,1.63855,5352050000.0
2009-08-25 12:00:00,1.6386,1.639,1.63825,1.6384,2307900000.0
2009-08-25 12:15:00,1.6384,1.6391,1.63765,1.63775,2955200000.0
2009-08-25 12:30:00,1.63775,1.6378,1.637,1.6373,3940799999.0
2009-08-25 12:45:00,1.6373,1.6376,1.6359,1.63595,5135600000.0
2009-08-25 13:00:00,1.63595,1.6385,1.63585,1.63785,4651800000.0
2009-08-25 13:15:00,1.63785,1.6404,1.6375,1.63975,5697300001.0
2009-08-25 13:30:00,1.63975,1.64055,1.639,1.6396,6686699997.0
2009-08-25 13:45:00,1.6396,1.6399,1.6379,1.639,6069900001.0
2009-08-25 14:00:00,1.639,1.6393,1.6375,1.63865,5061000000.0
2009-08-25 14:15:00,1.63855,1.63995,1.6385,1.6395,6075100004.0
2009-08-25 14:30:00,1.6391,1.6403,1.63855,1.63945,5331200000.0
2009-08-25 14:45:00,1.63945,1.6424,1.63945,1.6423,5325899997.0
2009-08-25 15:00:00,1.6423,1.64455,1.64165,1.6431,7344560001.0
2009-08-25 15:15:00,1.64305,1.644,1.642,1.6422,5318099999.0
2009-08-25 15:30:00,1.64215,1.64315,1.64115,1.64285,7318999999.0
2009-08-25 15:45:00,1.64285,1.6431,1.642,1.64235,6309199997.0
2009-08-25 16:00:00,1.6423,1.6438,1.63865,1.6391,7008999999.0
2009-08-25 16:15:00,1.6391,1.63975,1.63655,1.63705,6026100000.0
2009-08-25 16:30:00,1.637,1.6387,1.6363,1.63795,6756799997.0
2009-08-25 16:45:00,1.638,1.63805,1.63705,1.6374,6472600001.0
2009-08-25 17:00:00,1.6374,1.6385,1.637,1.63785,5919799999.0
2009-08-25 17:15:00,1.6379,1.6384,1.6362,1.6365,4373100001.0
2009-08-25 17:30:00,1.6365,1.6376,1.63465,1.6366,6073300000.0
2009-08-25 17:45:00,1.6366,1.6367,1.6357,1.63655,4400499993.0
2009-08-25 18:00:00,1.63655,1.63675,1.63525,1.6357,2866900001.0
2009-08-25 18:15:00,1.6358,1.6371,1.63545,1.63695,2982700001.0
2009-08-25 18:30:00,1.63705,1.6372,1.63605,1.6361,2171300000.0
2009-08-25 18:45:00,1.6361,1.6361,1.6347,1.6348,3049899996.0
2009-08-25 19:00:00,1.6348,1.6358,1.63465,1.6355,2650099998.0
2009-08-25 19:15:00,1.6355,1.6359,1.6346,1.63485,4438300005.0
2009-08-25 19:30:00,1.6348,1.6349,1.63305,1.6341,4817500002.0
2009-08-25 19:45:00,1.6341,1.63475,1.633,1.63345,3003000001.0
2009-08-25 20:00:00,1.63345,1.63485,1.63315,1.63465,3430699996.0
2009-08-25 20:15:00,1.63465,1.6355,1.6343,1.63435,2677899998.0
2009-08-25 20:30:00,1.63435,1.63485,1.634,1.63455,3538899998.0
2009-08-25 20:45:00,1.63455,1.6349,1.63415,1.6348,3321000000.0
2009-08-25 21:00:00,1.6348,1.6357,1.63465,1.6357,2695600002.0
2009-08-25 21:15:00,1.6357,1.6362,1.6352,1.63555,2997900000.0
2009-08-25 21:30:00,1.63555,1.636,1.6353,1.63555,2564400000.0
2009-08-25 21:45:00,1.63555,1.63575,1.63495,1.63575,2740700000.0
2009-08-25 22:00:00,1.63575,1.63575,1.6349,1.6353,1536099999.0
2009-08-25 22:15:00,1.6353,1.6354,1.63436,1.63495,893700000.0
2009-08-25 22:30:00,1.63485,1.635,1.63465,1.63475,623600000.0
2009-08-25 22:45:00,1.63475,1.6349,1.6343,1.6349,1345300000.0
2009-08-25 23:00:00,1.6347,1.6349,1.6334,1.6343,248900000.0
2009-08-25 23:15:00,1.6343,1.6343,1.6334,1.63385,745400000.0
2009-08-25 23:30:00,1.63385,1.63435,1.63385,1.6341,200800000.0
2009-08-25 23:45:00,1.63415,1.6343,1.63387,1.63403,529200000.0
2009-08-26 00:00:00,1.6343,1.635,1.6343,1.63455,360600000.0
2009-08-26 00:15:00,1.63455,1.63505,1.6343,1.63455,382200000.0
2009-08-26 00:30:00,1.6346,1.63475,1.63425,1.6346,404700000.0
2009-08-26 00:45:00,1.6346,1.63505,1.6343,1.6346,343600000.0
2009-08-26 01:00:00,1.6346,1.63465,1.6335,1.63355,1544900000.0
2009-08-26 01:15:00,1.6336,1.6336,1.6328,1.6328,1204800000.0
2009-08-26 01:30:00,1.63285,1.6332,1.6323,1.6324,1366100000.0
2009-08-26 01:45:00,1.6324,1.6329,1.63085,1.6313,2464400000.0
2009-08-26 02:00:00,1.6313,1.6322,1.63105,1.6321,1965700000.0
2009-08-26 02:15:00,1.6321,1.6327,1.6314,1.6317,1769630000.0
2009-08-26 02:30:00,1.6317,1.6326,1.6316,1.6324,1583400000.0
2009-08-26 02:45:00,1.6324,1.6332,1.63195,1.6328,1791500000.0
2009-08-26 03:00:00,1.6328,1.6328,1.6317,1.63195,1067600000.0
2009-08-26 03:15:00,1.63205,1.6321,1.63065,1.63075,1700100000.0
2009-08-26 03:30:00,1.63075,1.6314,1.63045,1.6313,2864000000.0
2009-08-26 03:45:00,1.6313,1.6324,1.6312,1.6317,1800700000.0
2009-08-26 04:00:00,1.6317,1.6328,1.63165,1.6321,2228000000.0
2009-08-26 04:15:00,1.63215,1.63265,1.6312,1.63135,2373200000.0
2009-08-26 04:30:00,1.6313,1.63215,1.63125,1.63165,2154200000.0
2009-08-26 04:45:00,1.63165,1.6327,1.63125,1.6324,2234000000.0
2009-08-26 05:00:00,1.6324,1.6327,1.63185,1.632,2039600000.0
2009-08-26 05:15:00,1.632,1.63265,1.632,1.6325,1186000000.0
2009-08-26 05:30:00,1.6325,1.63265,1.632,1.6321,1347800000.0
2009-08-26 05:45:00,1.63205,1.63365,1.63205,1.6331,1549600000.0
2009-08-26 06:00:00,1.6331,1.63365,1.63265,1.63275,1802900000.0
2009-08-26 06:15:00,1.63265,1.6334,1.63265,1.63315,1242600000.0
2009-08-26 06:30:00,1.63315,1.63315,1.63195,1.6323,1264800000.0
2009-08-26 06:45:00,1.6323,1.6329,1.632,1.63225,1529200000.0
2009-08-26 07:00:00,1.63225,1.63285,1.6317,1.6322,1410600000.0
2009-08-26 07:15:00,1.6322,1.63335,1.63215,1.633,1429300000.0
2009-08-26 07:30:00,1.633,1.6341,1.63275,1.63405,1944300000.0
2009-08-26 07:45:00,1.63405,1.63505,1.63345,1.63485,2005700000.0
2009-08-26 08:00:00,1.63485,1.6354,1.63295,1.6346,3709200000.0
2009-08-26 08:15:00,1.6346,1.6347,1.63315,1.63335,2891000001.0
2009-08-26 08:30:00,1.63325,1.6337,1.6322,1.6323,3576800001.0
2009-08-26 08:45:00,1.63225,1.6323,1.63035,1.6311,6625300000.0
2009-08-26 09:00:00,1.631,1.6328,1.6298,1.63275,6603800001.0
2009-08-26 09:15:00,1.63275,1.63445,1.63175,1.6337,7074199999.0
2009-08-26 09:30:00,1.6337,1.63435,1.63295,1.63385,5102200001.0
2009-08-26 09:45:00,1.6339,1.63475,1.6328,1.63285,5217299998.0
2009-08-26 10:00:00,1.633,1.6347,1.63005,1.6307,7627299999.0
2009-08-26 10:15:00,1.6307,1.6315,1.6292,1.6307,6767299999.0
2009-08-26 10:30:00,1.6307,1.6314,1.62985,1.63065,3950900000.0
2009-08-26 10:45:00,1.63065,1.6318,1.6303,1.6312,4250149998.0
2009-08-26 11:00:00,1.6312,1.6325,1.6307,1.63165,5049750003.0
2009-08-26 11:15:00,1.63165,1.6327,1.63125,1.63145,3922400000.0
2009-08-26 11:30:00,1.6316,1.63215,1.631,1.6312,3448500000.0
2009-08-26 11:45:00,1.6313,1.6315,1.62965,1.63065,4112799998.0
2009-08-26 12:00:00,1.63065,1.6311,1.62945,1.62965,3436730000.0
2009-08-26 12:15:00,1.6297,1.63005,1.628,1.6283,4658400000.0
2009-08-26 12:30:00,1.6283,1.6297,1.62805,1.62895,3993200000.0
2009-08-26 12:45:00,1.62895,1.6295,1.62785,1.62785,3611000000.0
2009-08-26 13:00:00,1.62785,1.6284,1.62555,1.6267,5489149998.0
2009-08-26 13:15:00,1.6267,1.627,1.6238,1.6249,6442400000.0
2009-08-26 13:30:00,1.62485,1.62565,1.62365,1.6246,5473500001.0
2009-08-26 13:45:00,1.62465,1.6263,1.62435,1.62615,3742299999.0
2009-08-26 14:00:00,1.6261,1.6261,1.62475,1.6251,5074600004.0
2009-08-26 14:15:00,1.6251,1.6263,1.62455,1.6258,4049299999.0
2009-08-26 14:30:00,1.6259,1.6268,1.62305,1.6235,6121500000.0
2009-08-26 14:45:00,1.62345,1.626,1.6232,1.625,4269499999.0
2009-08-26 15:00:00,1.625,1.62565,1.62335,1.6234,5322000001.0
2009-08-26 15:15:00,1.6234,1.62345,1.61765,1.618,8335299984.0
2009-08-26 15:30:00,1.6182,1.6184,1.6159,1.6181,7925500002.0
2009-08-26 15:45:00,1.61805,1.61835,1.61705,1.6176,8744900005.0
2009-08-26 16:00:00,1.6176,1.62105,1.6176,1.62095,7603999999.0
2009-08-26 16:15:00,1.62095,1.62185,1.61965,1.6197,6797299998.0
2009-08-26 16:30:00,1.6197,1.62235,1.61925,1.62065,6937199997.0
2009-08-26 16:45:00,1.62065,1.62155,1.61885,1.62115,6459700001.0
2009-08-26 17:00:00,1.62115,1.62215,1.62055,1.62115,6674599998.0
2009-08-26 17:15:00,1.62115,1.6215,1.61875,1.62135,4995900000.0
2009-08-26 17:30:00,1.6214,1.623,1.62115,1.62295,5497100002.0
2009-08-26 17:45:00,1.62305,1.62415,1.62295,1.6233,4989500005.0
2009-08-26 18:00:00,1.6233,1.6234,1.62185,1.623,4703100006.0
2009-08-26 18:15:00,1.623,1.62415,1.623,1.62335,3476300000.0
2009-08-26 18:30:00,1.62335,1.6236,1.6222,1.62235,3025700000.0
2009-08-26 18:45:00,1.62235,1.6234,1.6219,1.62335,3234900000.0
2009-08-26 19:00:00,1.62335,1.62335,1.6215,1.62155,2415000000.0
2009-08-26 19:15:00,1.6216,1.62215,1.62115,1.6217,2584299999.0
2009-08-26 19:30:00,1.6217,1.62285,1.6215,1.62175,1731799999.0
2009-08-26 19:45:00,1.62175,1.62315,1.6212,1.6228,2740100001.0
2009-08-26 20:00:00,1.6228,1.6234,1.6224,1.6232,2418300000.0
2009-08-26 20:15:00,1.6232,1.624,1.623,1.62335,3117300001.0
2009-08-26 20:30:00,1.6233,1.6243,1.6233,1.6242,1585600000.0
2009-08-26 20:45:00,1.6242,1.62465,1.62355,1.6236,2389600000.0
2009-08-26 21:00:00,1.6236,1.62465,1.6236,1.6243,2776200003.0
2009-08-26 21:15:00,1.6243,1.62455,1.6242,1.6243,1706200000.0
2009-08-26 21:30:00,1.6243,1.6246,1.62365,1.6241,2574400000.0
2009-08-26 21:45:00,1.6241,1.6247,1.62365,1.6247,2075900000.0
2009-08-26 22:00:00,1.62475,1.6248,1.62355,1.62385,1434700000.0
2009-08-26 22:15:00,1.6239,1.6242,1.62375,1.6242,657900000.0
2009-08-26 22:30:00,1.6242,1.6247,1.6242,1.6246,1219160000.0
2009-08-26 22:45:00,1.6246,1.625,1.6241,1.625,991300000.0
2009-08-26 23:00:00,1.62495,1.62495,1.6238,1.62385,203000000.0
2009-08-26 23:15:00,1.62385,1.62425,1.6235,1.62415,622700000.0
2009-08-26 23:30:00,1.62415,1.62415,1.6223,1.62275,1084400000.0
2009-08-26 23:45:00,1.6228,1.6234,1.6228,1.6232,2225700000.0
2009-08-27 00:00:00,1.6232,1.6245,1.62305,1.62385,1301000000.0
2009-08-27 00:15:00,1.62385,1.6239,1.62331,1.6237,974500000.0
2009-08-27 00:30:00,1.6237,1.62425,1.62315,1.6235,1102900000.0
2009-08-27 00:45:00,1.6234,1.62405,1.6232,1.6232,2713400000.0
2009-08-27 01:00:00,1.6232,1.62425,1.6232,1.624,2120600000.0
2009-08-27 01:15:00,1.624,1.62445,1.6236,1.6236,1876800000.0
2009-08-27 01:30:00,1.6236,1.6236,1.62275,1.623,972700000.0
2009-08-27 01:45:00,1.623,1.6231,1.6224,1.6227,740500000.0
2009-08-27 02:00:00,1.6228,1.62355,1.62275,1.62295,846800000.0
2009-08-27 02:15:00,1.62295,1.6238,1.6229,1.6235,1868300000.0
2009-08-27 02:30:00,1.6235,1.6235,1.62155,1.6222,1997800000.0
2009-08-27 02:45:00,1.6222,1.6227,1.6217,1.62175,2215500000.0
2009-08-27 03:00:00,1.62175,1.622,1.62115,1.62175,2210500002.0
2009-08-27 03:15:00,1.62175,1.6233,1.62155,1.62245,2032800000.0
2009-08-27 03:30:00,1.6225,1.62345,1.622,1.62315,1632300000.0
2009-08-27 03:45:00,1.6232,1.62355,1.62225,1.6226,1572100000.0
2009-08-27 04:00:00,1.6226,1.6237,1.6226,1.6233,2189400000.0
2009-08-27 04:15:00,1.62335,1.6238,1.62245,1.6231,2472300000.0
2009-08-27 04:30:00,1.6231,1.62425,1.6231,1.62415,2054800004.0
2009-08-27 04:45:00,1.62415,1.6243,1.6227,1.6238,1660800000.0
2009-08-27 05:00:00,1.6238,1.624,1.6229,1.6234,1685700000.0
2009-08-27 05:15:00,1.6234,1.6238,1.6228,1.6233,1418200000.0
2009-08-27 05:30:00,1.6233,1.6234,1.62125,1.6214,2542000000.0
2009-08-27 05:45:00,1.6214,1.6219,1.621,1.6217,1771800000.0
2009-08-27 06:00:00,1.6217,1.6227,1.6214,1.6218,1812200000.0
2009-08-27 06:15:00,1.62195,1.62235,1.6211,1.6221,1246000000.0
2009-08-27 06:30:00,1.6221,1.6227,1.62175,1.6225,1840000000.0
2009-08-27 06:45:00,1.62255,1.62335,1.6221,1.62295,1467200000.0
2009-08-27 07:00:00,1.62295,1.6232,1.62205,1.6222,1906300000.0
2009-08-27 07:15:00,1.6223,1.6225,1.62145,1.6217,1495500000.0
2009-08-27 07:30:00,1.6217,1.622,1.62095,1.6217,1275800000.0
2009-08-27 07:45:00,1.6217,1.6239,1.621,1.6236,2336800000.0
2009-08-27 08:00:00,1.6236,1.6245,1.62005,1.62035,3932450001.0
2009-08-27 08:15:00,1.62035,1.62135,1.62,1.6205,4013300003.0
2009-08-27 08:30:00,1.6205,1.62185,1.6205,1.62145,3936000001.0
2009-08-27 08:45:00,1.62145,1.6218,1.62015,1.62045,4196500001.0
2009-08-27 09:00:00,1.62045,1.6225,1.61905,1.62155,6092500000.0
2009-08-27 09:15:00,1.62165,1.62265,1.62045,1.621,5906899996.0
2009-08-27 09:30:00,1.621,1.6217,1.62035,1.6205,4860100000.0
2009-08-27 09:45:00,1.6205,1.6218,1.61925,1.6208,5896200000.0
2009-08-27 10:00:00,1.6208,1.62195,1.6196,1.62135,4814500001.0
2009-08-27 10:15:00,1.62135,1.6233,1.62135,1.6217,5262800002.0
2009-08-27 10:30:00,1.6217,1.62265,1.61995,1.62075,4516100000.0
2009-08-27 10:45:00,1.62085,1.62085,1.6197,1.6205,5043000000.0
2009-08-27 11:00:00,1.6205,1.6209,1.61955,1.6205,4451499999.0
2009-08-27 11:15:00,1.62045,1.62045,1.61815,1.6199,5641400000.0
2009-08-27 11:30:00,1.62,1.6211,1.6196,1.6208,5034299997.0
2009-08-27 11:45:00,1.62075,1.6208,1.61765,1.6185,5609700001.0
2009-08-27 12:00:00,1.6187,1.6208,1.61845,1.6208,4719300002.0
2009-08-27 12:15:00,1.62065,1.6207,1.6186,1.61905,3960399999.0
2009-08-27 12:30:00,1.61905,1.61905,1.61755,1.61775,3528699999.0
2009-08-27 12:45:00,1.61775,1.6188,1.6175,1.6178,2216200000.0
2009-08-27 13:00:00,1.6178,1.6188,1.6176,1.61815,1921700000.0
2009-08-27 13:15:00,1.6182,1.6183,1.61685,1.61815,2627500000.0
2009-08-27 13:30:00,1.6181,1.61955,1.618,1.61955,3634400000.0
2009-08-27 13:45:00,1.61955,1.6216,1.6192,1.62065,3701800001.0
2009-08-27 14:00:00,1.62065,1.62215,1.62055,1.62055,4953099999.0
2009-08-27 14:15:00,1.62055,1.6216,1.6204,1.6205,3512100000.0
2009-08-27 14:30:00,1.6208,1.62225,1.61895,1.62125,6598100000.0
2009-08-27 14:45:00,1.62125,1.6218,1.61915,1.62005,5027200003.0
2009-08-27 15:00:00,1.62005,1.62035,1.61805,1.6193,5073399999.0
2009-08-27 15:15:00,1.6193,1.62005,1.6185,1.6187,5069100002.0
2009-08-27 15:30:00,1.61865,1.61925,1.6174,1.61815,7310300003.0
2009-08-27 15:45:00,1.61805,1.6182,1.61565,1.61645,7680399999.0
2009-08-27 16:00:00,1.61645,1.6186,1.61535,1.61735,7270800000.0
2009-08-27 16:15:00,1.61735,1.6187,1.61715,1.61795,5532299999.0
2009-08-27 16:30:00,1.61785,1.6188,1.6174,1.6182,6632399996.0
2009-08-27 16:45:00,1.61815,1.6184,1.617,1.6171,3484500000.0
2009-08-27 17:00:00,1.6171,1.61755,1.61595,1.61665,4329000000.0
2009-08-27 17:15:00,1.6167,1.61965,1.6157,1.6195,5047400000.0
2009-08-27 17:30:00,1.6195,1.6211,1.61845,1.6206,4683500001.0
2009-08-27 17:45:00,1.6206,1.62165,1.6202,1.62085,3800900000.0
2009-08-27 18:00:00,1.62085,1.6223,1.6203,1.6215,2849700000.0
2009-08-27 18:15:00,1.6215,1.6227,1.62115,1.6226,2933000000.0
2009-08-27 18:30:00,1.62265,1.6233,1.62055,1.6206,3959300001.0
2009-08-27 18:45:00,1.6206,1.6212,1.62035,1.6206,3139100000.0
2009-08-27 19:00:00,1.62065,1.62085,1.61855,1.6186,3213200000.0
2009-08-27 19:15:00,1.61855,1.61895,1.6181,1.6187,2207700000.0
2009-08-27 19:30:00,1.6188,1.62115,1.61875,1.62105,2805800000.0
2009-08-27 19:45:00,1.62105,1.6218,1.62005,1.6208,3195799999.0
2009-08-27 20:00:00,1.6208,1.62405,1.6208,1.624,3560200003.0
2009-08-27 20:15:00,1.624,1.6296,1.6238,1.6277,4803000006.0
2009-08-27 20:30:00,1.62775,1.63005,1.62695,1.62875,5471900000.0
2009-08-27 20:45:00,1.62875,1.62925,1.62755,1.62845,3422900000.0
2009-08-27 21:00:00,1.62845,1.6293,1.62795,1.6287,2484800000.0
2009-08-27 21:15:00,1.62875,1.63045,1.62725,1.6273,4322399999.0
2009-08-27 21:30:00,1.6273,1.62885,1.6273,1.62845,2309200000.0
2009-08-27 21:45:00,1.6284,1.6285,1.62715,1.62785,2596600000.0
2009-08-27 22:00:00,1.62785,1.628,1.62735,1.62775,1697800000.0
2009-08-27 22:15:00,1.6278,1.62855,1.6276,1.62765,1013400000.0
2009-08-27 22:30:00,1.6277,1.6277,1.62655,1.62675,797900000.0
2009-08-27 22:45:00,1.6265,1.62825,1.6265,1.62825,747500000.0
2009-08-27 23:00:00,1.62815,1.62815,1.6256,1.6267,132000000.0
2009-08-27 23:15:00,1.6266,1.62725,1.62655,1.62725,320800000.0
2009-08-27 23:30:00,1.62725,1.62735,1.62675,1.627,595100000.0
2009-08-27 23:45:00,1.627,1.6271,1.6266,1.62695,429300000.0
2009-08-28 00:00:00,1.6269,1.6271,1.62675,1.627,304000000.0
2009-08-28 00:15:00,1.6269,1.62765,1.6269,1.62765,347400000.0
2009-08-28 00:30:00,1.62765,1.6278,1.6271,1.62715,536700000.0
2009-08-28 00:45:00,1.6271,1.6277,1.62625,1.6263,334000000.0
2009-08-28 01:00:00,1.62625,1.62835,1.62625,1.6281,741300000.0
2009-08-28 01:15:00,1.6281,1.6281,1.62745,1.6276,427200000.0
2009-08-28 01:30:00,1.62765,1.62925,1.6276,1.62925,994400000.0
2009-08-28 01:45:00,1.6293,1.6298,1.6288,1.6288,1691500000.0
2009-08-28 02:00:00,1.6288,1.63005,1.62875,1.6296,1885900000.0
2009-08-28 02:15:00,1.6296,1.62985,1.6276,1.62855,1840100000.0
2009-08-28 02:30:00,1.6285,1.6296,1.6279,1.629,986300000.0
2009-08-28 02:45:00,1.62895,1.62915,1.6279,1.6288,1066050000.0
2009-08-28 03:00:00,1.6289,1.6295,1.6286,1.6292,781800000.0
2009-08-28 03:15:00,1.6292,1.6299,1.6292,1.62945,721900000.0
2009-08-28 03:30:00,1.62945,1.6296,1.62795,1.6284,957000000.0
2009-08-28 03:45:00,1.6284,1.6294,1.628,1.6284,1154100000.0
2009-08-28 04:00:00,1.6283,1.62835,1.6273,1.6282,870000000.0
2009-08-28 04:15:00,1.6282,1.6287,1.6277,1.6282,921300000.0
2009-08-28 04:30:00,1.62825,1.62875,1.628,1.62835,1253600000.0
2009-08-28 04:45:00,1.6283,1.62875,1.62655,1.6269,1801300000.0
2009-08-28 05:00:00,1.62695,1.6272,1.6264,1.62675,1461200000.0
2009-08-28 05:15:00,1.62675,1.62735,1.62635,1.627,1659000000.0
2009-08-28 05:30:00,1.627,1.62715,1.62625,1.62625,1495000000.0
2009-08-28 05:45:00,1.62625,1.6272,1.6262,1.6266,1243100000.0
2009-08-28 06:00:00,1.6266,1.6274,1.6266,1.6271,1595400000.0
2009-08-28 06:15:00,1.6271,1.6275,1.6265,1.6271,2247500000.0
2009-08-28 06:30:00,1.6271,1.62735,1.6265,1.62715,2385000000.0
2009-08-28 06:45:00,1.6271,1.62825,1.6271,1.62815,1584900000.0
2009-08-28 07:00:00,1.62815,1.62815,1.62675,1.62685,2091000000.0
2009-08-28 07:15:00,1.62685,1.6275,1.6267,1.6267,2051400000.0
2009-08-28 07:30:00,1.6267,1.62765,1.6265,1.62745,2659600000.0
2009-08-28 07:45:00,1.62745,1.6295,1.62725,1.62855,3214000000.0
2009-08-28 08:00:00,1.6285,1.62885,1.62765,1.62805,2865800000.0
2009-08-28 08:15:00,1.62805,1.62835,1.6271,1.6273,3732700000.0
2009-08-28 08:30:00,1.6273,1.6307,1.62705,1.63005,4049400001.0
2009-08-28 08:45:00,1.63005,1.6314,1.6282,1.6282,5559399999.0
2009-08-28 09:00:00,1.6282,1.6296,1.62745,1.62825,4361430001.0
2009-08-28 09:15:00,1.62825,1.6288,1.62755,1.62835,3861300000.0
2009-08-28 09:30:00,1.6284,1.62875,1.62715,1.6284,5222600002.0
2009-08-28 09:45:00,1.6284,1.6288,1.62765,1.6284,4898200002.0
2009-08-28 10:00:00,1.6284,1.63045,1.628,1.63045,6312499999.0
2009-08-28 10:15:00,1.63045,1.6327,1.63045,1.6311,5670199999.0
2009-08-28 10:30:00,1.631,1.63275,1.6292,1.6304,4671860000.0
2009-08-28 10:45:00,1.6304,1.6329,1.6304,1.63255,5198300000.0
2009-08-28 11:00:00,1.63255,1.633,1.63175,1.6322,4769100001.0
2009-08-28 11:15:00,1.6322,1.6336,1.6321,1.6331,4923299999.0
2009-08-28 11:30:00,1.63295,1.6335,1.6306,1.63125,4641400000.0
2009-08-28 11:45:00,1.63125,1.6316,1.63,1.6314,5466400004.0
2009-08-28 12:00:00,1.6317,1.63225,1.631,1.6315,4196500000.0
2009-08-28 12:15:00,1.6315,1.63235,1.63015,1.63155,6792499997.0
2009-08-28 12:30:00,1.63155,1.6324,1.6306,1.6318,4723100000.0
2009-08-28 12:45:00,1.6318,1.6329,1.63155,1.6325,3489000000.0
2009-08-28 13:00:00,1.6326,1.6349,1.6321,1.6346,3845000000.0
2009-08-28 13:15:00,1.6346,1.63815,1.63445,1.6364,7433300000.0
2009-08-28 13:30:00,1.63635,1.63645,1.63515,1.6357,3548400000.0
2009-08-28 13:45:00,1.6357,1.636,1.6348,1.6352,3315600000.0
2009-08-28 14:00:00,1.6352,1.63525,1.6345,1.63515,3789300000.0
2009-08-28 14:15:00,1.6352,1.6359,1.6343,1.6343,3655499999.0
2009-08-28 14:30:00,1.6343,1.6348,1.6326,1.63305,6098100000.0
2009-08-28 14:45:00,1.6331,1.6342,1.6331,1.63365,3218900000.0
2009-08-28 15:00:00,1.6337,1.63615,1.63365,1.6355,5687000001.0
2009-08-28 15:15:00,1.6355,1.63755,1.63465,1.637,3237199999.0
2009-08-28 15:30:00,1.637,1.6377,1.6342,1.6347,7092900000.0
2009-08-28 15:45:00,1.6347,1.63545,1.63175,1.6318,8709999999.0
2009-08-28 16:00:00,1.6318,1.63275,1.6304,1.6308,8511999997.0
2009-08-28 16:15:00,1.6309,1.63165,1.6266,1.62785,6857199996.0
2009-08-28 16:30:00,1.62785,1.63,1.62715,1.62895,6375100002.0
2009-08-28 16:45:00,1.62895,1.6313,1.62875,1.6309,5458600001.0
2009-08-28 17:00:00,1.6309,1.63235,1.6305,1.63135,5264299999.0
2009-08-28 17:15:00,1.6314,1.63205,1.6303,1.6312,4672299996.0
2009-08-28 17:30:00,1.6312,1.63215,1.63045,1.6313,5458400001.0
2009-08-28 17:45:00,1.63115,1.63305,1.6311,1.6329,5128400002.0
2009-08-28 18:00:00,1.6329,1.63445,1.63275,1.6333,2894000002.0
2009-08-28 18:15:00,1.6333,1.6333,1.63045,1.63075,4274900000.0
2009-08-28 18:30:00,1.63075,1.6315,1.63005,1.63125,2757700000.0
2009-08-28 18:45:00,1.63135,1.6315,1.6293,1.6293,1919500000.0
2009-08-28 19:00:00,1.62925,1.6304,1.6288,1.6298,1444800000.0
2009-08-28 19:15:00,1.6298,1.6312,1.6298,1.6312,1485200000.0
2009-08-28 19:30:00,1.6312,1.6314,1.63015,1.63035,1125600000.0
2009-08-28 19:45:00,1.6304,1.63055,1.6286,1.629,2049000001.0
2009-08-28 20:00:00,1.62895,1.629,1.6276,1.6288,2221200000.0
2009-08-28 20:15:00,1.6288,1.62945,1.62625,1.627,3465800000.0
2009-08-28 20:30:00,1.627,1.6275,1.62565,1.6267,3772400000.0
2009-08-28 20:45:00,1.6267,1.62725,1.62625,1.62655,2314900000.0
2009-08-28 21:00:00,1.6265,1.62745,1.62635,1.6271,1746000000.0
2009-08-28 21:15:00,1.6271,1.62855,1.62705,1.6283,1931400000.0
2009-08-28 21:30:00,1.6283,1.62895,1.62745,1.6277,2493400000.0
2009-08-28 21:45:00,1.62765,1.62835,1.62725,1.6274,1420000000.0
2009-08-28 22:00:00,1.6274,1.62805,1.6272,1.62775,885300000.0
2009-08-28 22:15:00,1.62775,1.628,1.62723,1.6273,870800000.0
2009-08-28 22:30:00,1.62711,1.62755,1.6268,1.627,631100000.0
2009-08-28 22:45:00,1.62695,1.6272,1.6266,1.62665,703100000.0
2009-08-31 00:00:00,1.62655,1.62661,1.626,1.62626,3369000000.0
2009-08-31 00:15:00,1.62627,1.62629,1.62501,1.62545,3369000000.0
2009-08-31 00:30:00,1.62546,1.62579,1.62374,1.6239,3369000000.0
2009-08-31 00:45:00,1.62392,1.62422,1.62363,1.6237,3369000000.0
2009-08-31 01:00:00,1.62374,1.624,1.62372,1.62393,3369000000.0
2009-08-31 01:15:00,1.62392,1.62588,1.62385,1.62564,3369000000.0
2009-08-31 01:30:00,1.62565,1.6262,1.62503,1.62581,3369000000.0
2009-08-31 01:45:00,1.62579,1.62691,1.6256,1.6266,3369000000.0
2009-08-31 02:00:00,1.62665,1.6278,1.6265,1.6269,2288200000.0
2009-08-31 02:15:00,1.62695,1.62825,1.62675,1.6282,1437400000.0
2009-08-31 02:30:00,1.6282,1.62865,1.62735,1.62865,1821400000.0
2009-08-31 02:45:00,1.62865,1.63005,1.62805,1.63,3097000000.0
2009-08-31 03:00:00,1.63,1.63,1.628,1.628,2333900000.0
2009-08-31 03:15:00,1.628,1.62855,1.62715,1.6282,3466800000.0
2009-08-31 03:30:00,1.62815,1.62815,1.62455,1.6247,3378600000.0
2009-08-31 03:45:00,1.6247,1.6255,1.62375,1.6255,3344900000.0
2009-08-31 04:00:00,1.62555,1.6258,1.62425,1.6244,2515500000.0
2009-08-31 04:15:00,1.6244,1.62505,1.62405,1.62495,1793800000.0
2009-08-31 04:30:00,1.62495,1.62555,1.62365,1.62405,2671900000.0
2009-08-31 04:45:00,1.62405,1.62545,1.62375,1.6241,2564200000.0
2009-08-31 05:00:00,1.6241,1.62505,1.62405,1.62425,2227700000.0
2009-08-31 05:15:00,1.6243,1.6243,1.6233,1.6233,1906500000.0
2009-08-31 05:30:00,1.6234,1.6236,1.6225,1.6234,1774300000.0
2009-08-31 05:45:00,1.6234,1.6241,1.62265,1.6239,2139600000.0
2009-08-31 06:00:00,1.624,1.62435,1.623,1.6232,2161000000.0
2009-08-31 06:15:00,1.62315,1.62385,1.62275,1.623,2018000000.0
2009-08-31 06:30:00,1.623,1.6245,1.62285,1.62445,1346400000.0
2009-08-31 06:45:00,1.62445,1.6248,1.62395,1.6242,1842100001.0
2009-08-31 07:00:00,1.6242,1.62525,1.6242,1.6246,1413100000.0
2009-08-31 07:15:00,1.6246,1.6246,1.6237,1.62435,1073100000.0
2009-08-31 07:30:00,1.62435,1.625,1.62415,1.6247,1287900000.0
2009-08-31 07:45:00,1.6247,1.62475,1.6236,1.62395,2300300000.0
2009-08-31 08:00:00,1.62395,1.62415,1.6215,1.622,3204700000.0
2009-08-31 08:15:00,1.622,1.6222,1.62035,1.62075,3170500000.0
2009-08-31 08:30:00,1.6206,1.6206,1.6183,1.6192,3206699999.0
2009-08-31 08:45:00,1.6192,1.6197,1.6188,1.6195,3670399998.0
2009-08-31 09:00:00,1.6195,1.62185,1.6195,1.6204,4177000000.0
2009-08-31 09:15:00,1.6204,1.6213,1.619,1.6199,4646800000.0
2009-08-31 09:30:00,1.6199,1.62215,1.61945,1.6216,4143500000.0
2009-08-31 09:45:00,1.6216,1.62185,1.621,1.62105,2206300000.0
2009-08-31 10:00:00,1.62105,1.62175,1.62005,1.6216,3069399999.0
2009-08-31 10:15:00,1.62155,1.6221,1.6205,1.6205,3052900001.0
2009-08-31 10:30:00,1.6206,1.6218,1.6202,1.62175,2385500000.0
2009-08-31 10:45:00,1.62165,1.62345,1.62105,1.62265,3923699998.0
2009-08-31 11:00:00,1.6226,1.62265,1.62155,1.6218,2510400000.0
2009-08-31 11:15:00,1.6218,1.62185,1.6205,1.6207,3275599999.0
2009-08-31 11:30:00,1.6207,1.621,1.61955,1.62025,2401700000.0
2009-08-31 11:45:00,1.6202,1.62085,1.6195,1.62025,1950600000.0
2009-08-31 12:00:00,1.6203,1.62075,1.6198,1.6198,2357300001.0
2009-08-31 12:15:00,1.6198,1.61995,1.6188,1.619,1598000000.0
2009-08-31 12:30:00,1.619,1.62035,1.619,1.6201,1925400000.0
2009-08-31 12:45:00,1.6201,1.62055,1.6191,1.62045,2144299999.0
2009-08-31 13:00:00,1.62045,1.62075,1.61865,1.61945,3330100000.0
2009-08-31 13:15:00,1.61955,1.62315,1.6191,1.62275,2889900000.0
2009-08-31 13:30:00,1.62275,1.62275,1.62125,1.6217,2345400000.0
2009-08-31 13:45:00,1.6217,1.6222,1.62095,1.62105,1855300000.0
2009-08-31 14:00:00,1.62105,1.62105,1.6191,1.6191,3237800001.0
2009-08-31 14:15:00,1.61925,1.6208,1.61845,1.62045,4490100001.0
2009-08-31 14:30:00,1.6205,1.62125,1.62,1.6207,3722499999.0
2009-08-31 14:45:00,1.62065,1.6233,1.6205,1.62265,4102999999.0
2009-08-31 15:00:00,1.62265,1.62275,1.6215,1.622,4056599999.0
2009-08-31 15:15:00,1.62215,1.6222,1.6216,1.6219,4600200002.0
2009-08-31 15:30:00,1.6219,1.62305,1.6213,1.6224,6114500002.0
2009-08-31 15:45:00,1.62235,1.62415,1.62175,1.6232,7054000002.0
2009-08-31 16:00:00,1.62315,1.6285,1.6226,1.6276,5838300000.0
2009-08-31 16:15:00,1.6276,1.6285,1.62515,1.6273,5950470000.0
2009-08-31 16:30:00,1.62745,1.6277,1.62545,1.6277,6694200001.0
2009-08-31 16:45:00,1.6277,1.62985,1.6277,1.62975,5332300000.0
2009-08-31 17:00:00,1.6298,1.62985,1.62785,1.6282,4622800003.0
2009-08-31 17:15:00,1.6281,1.6288,1.6277,1.62825,3420400000.0
2009-08-31 17:30:00,1.62815,1.6287,1.6276,1.6278,2851800000.0
2009-08-31 17:45:00,1.6278,1.6314,1.62755,1.6311,2704100000.0
2009-08-31 18:00:00,1.6311,1.63295,1.63075,1.6316,3532400000.0
2009-08-31 18:15:00,1.6316,1.6318,1.6306,1.63075,1803000000.0
2009-08-31 18:30:00,1.63095,1.6313,1.63045,1.63075,1829100002.0
2009-08-31 18:45:00,1.6307,1.63085,1.6283,1.62835,1998200000.0
2009-08-31 19:00:00,1.62835,1.62915,1.62825,1.6289,1461000000.0
2009-08-31 19:15:00,1.62875,1.62895,1.62775,1.62785,1733399999.0
2009-08-31 19:30:00,1.62785,1.62915,1.62775,1.6291,2317799999.0
2009-08-31 19:45:00,1.62905,1.62945,1.6286,1.6294,1618100000.0
2009-08-31 20:00:00,1.6294,1.6297,1.62895,1.62935,1220700000.0
2009-08-31 20:15:00,1.6293,1.6298,1.62855,1.6293,1767500000.0
2009-08-31 20:30:00,1.6293,1.6296,1.6287,1.62905,1340100000.0
2009-08-31 20:45:00,1.62905,1.62935,1.62615,1.62615,2783899999.0
2009-08-31 21:00:00,1.6261,1.62685,1.62595,1.62645,2902100001.0
2009-08-31 21:15:00,1.62655,1.62675,1.6258,1.6259,1640199999.0
2009-08-31 21:30:00,1.6259,1.6266,1.62575,1.6265,1285200000.0
2009-08-31 21:45:00,1.62655,1.62855,1.6265,1.62775,2113100000.0
2009-08-31 22:00:00,1.6278,1.6286,1.6274,1.62855,1259000000.0
2009-08-31 22:15:00,1.62855,1.6291,1.62845,1.6287,608600000.0
2009-08-31 22:30:00,1.62875,1.6293,1.6283,1.6293,775100000.0
2009-08-31 22:45:00,1.6293,1.6293,1.6285,1.6285,941800000.0
2009-08-31 23:00:00,1.6285,1.62885,1.6276,1.628,188900000.0
2009-08-31 23:15:00,1.62825,1.6285,1.62803,1.62845,398400000.0
2009-08-31 23:30:00,1.6284,1.62885,1.62745,1.6278,661800001.0
2009-08-31 23:45:00,1.6278,1.62855,1.62755,1.62855,658100000.0
2009-09-01 00:00:00,1.62855,1.62865,1.6282,1.62835,298800000.0
2009-09-01 00:15:00,1.6284,1.6287,1.62755,1.62755,340400000.0
2009-09-01 00:30:00,1.6276,1.6279,1.62733,1.62775,719200000.0
2009-09-01 00:45:00,1.6278,1.62845,1.62742,1.6284,666300000.0
2009-09-01 01:00:00,1.62835,1.6293,1.62835,1.62925,240600000.0
2009-09-01 01:15:00,1.6293,1.6293,1.62855,1.62885,663000000.0
2009-09-01 01:30:00,1.62885,1.62895,1.6286,1.62865,1263000000.0
2009-09-01 01:45:00,1.62855,1.6291,1.62815,1.6284,1403900000.0
2009-09-01 02:00:00,1.6284,1.62995,1.62825,1.6285,1542100000.0
2009-09-01 02:15:00,1.62855,1.62905,1.62805,1.6282,1319100000.0
2009-09-01 02:30:00,1.62815,1.6284,1.6276,1.6281,1148900000.0
2009-09-01 02:45:00,1.6281,1.6281,1.6255,1.6257,2125000000.0
2009-09-01 03:00:00,1.6257,1.62715,1.62545,1.627,1852200000.0
2009-09-01 03:15:00,1.627,1.6273,1.62635,1.62635,1411900000.0
2009-09-01 03:30:00,1.62635,1.6282,1.62635,1.6275,2649300002.0
2009-09-01 03:45:00,1.6275,1.6282,1.62725,1.6275,1736400000.0
2009-09-01 04:00:00,1.6275,1.62805,1.62745,1.62765,1780600000.0
2009-09-01 04:15:00,1.6276,1.62765,1.62645,1.62685,1498800000.0
2009-09-01 04:30:00,1.62685,1.6273,1.62635,1.6273,914900000.0
2009-09-01 04:45:00,1.6271,1.6275,1.6271,1.6274,433000000.0
2009-09-01 05:00:00,1.6274,1.62795,1.62715,1.62795,925300000.0
2009-09-01 05:15:00,1.62795,1.6286,1.6279,1.6283,1195000000.0
2009-09-01 05:30:00,1.6283,1.6303,1.6283,1.62995,2879400000.0
2009-09-01 05:45:00,1.6299,1.6299,1.6293,1.62975,2863600000.0
2009-09-01 06:00:00,1.6297,1.63085,1.62925,1.63005,2362999999.0
2009-09-01 06:15:00,1.63,1.63045,1.6294,1.62985,1973500000.0
2009-09-01 06:30:00,1.62985,1.62985,1.6284,1.6288,2909000006.0
2009-09-01 06:45:00,1.6288,1.63025,1.6286,1.6297,1883400000.0
2009-09-01 07:00:00,1.6297,1.6307,1.6296,1.6297,1415900000.0
2009-09-01 07:15:00,1.62965,1.6306,1.62965,1.6299,1171300000.0
2009-09-01 07:30:00,1.6299,1.63085,1.6298,1.6307,2054100000.0
2009-09-01 07:45:00,1.6307,1.63135,1.63055,1.6312,2819100000.0
2009-09-01 08:00:00,1.6312,1.6338,1.63095,1.63275,4974499999.0
2009-09-01 08:15:00,1.6327,1.6346,1.63175,1.6336,4707100000.0
2009-09-01 08:30:00,1.6336,1.6341,1.63255,1.63285,5037400000.0
2009-09-01 08:45:00,1.63285,1.63475,1.63285,1.6335,4735600000.0
2009-09-01 09:00:00,1.63355,1.637,1.6333,1.6364,7174799992.0
2009-09-01 09:15:00,1.6364,1.6366,1.63505,1.6357,6635500000.0
2009-09-01 09:30:00,1.6357,1.63755,1.63535,1.6368,4101300001.0
2009-09-01 09:45:00,1.637,1.6371,1.63515,1.63615,7215799996.0
2009-09-01 10:00:00,1.63615,1.6365,1.63285,1.6332,7513600001.0
2009-09-01 10:15:00,1.6333,1.6345,1.62845,1.6286,6913700002.0
2009-09-01 10:30:00,1.6286,1.6286,1.6249,1.62665,6929999999.0
2009-09-01 10:45:00,1.62665,1.62665,1.62405,1.62625,6347600001.0
2009-09-01 11:00:00,1.62625,1.6265,1.6243,1.62465,6436800000.0
2009-09-01 11:15:00,1.62465,1.6252,1.62265,1.6227,5645699993.0
2009-09-01 11:30:00,1.6227,1.6244,1.6216,1.6242,6022700000.0
2009-09-01 11:45:00,1.6242,1.62495,1.62325,1.62365,3433200000.0
2009-09-01 12:00:00,1.6236,1.6241,1.62145,1.62325,4297199998.0
2009-09-01 12:15:00,1.6233,1.62395,1.62235,1.62385,3636100002.0
2009-09-01 12:30:00,1.62385,1.62435,1.62295,1.6233,3713200001.0
2009-09-01 12:45:00,1.6233,1.6233,1.6206,1.6206,3526400000.0
2009-09-01 13:00:00,1.6206,1.62215,1.62045,1.6208,5431800001.0
2009-09-01 13:15:00,1.6208,1.6234,1.62055,1.6231,6601399995.0
2009-09-01 13:30:00,1.6231,1.62375,1.6214,1.6218,3818300000.0
2009-09-01 13:45:00,1.6218,1.6236,1.6218,1.62305,3384800000.0
2009-09-01 14:00:00,1.62305,1.62385,1.6225,1.6236,4459499999.0
2009-09-01 14:15:00,1.6237,1.62415,1.62305,1.62365,4307700001.0
2009-09-01 14:30:00,1.62365,1.62505,1.6229,1.62295,5771500001.0
2009-09-01 14:45:00,1.62295,1.6233,1.621,1.62105,4678700000.0
2009-09-01 15:00:00,1.62105,1.6211,1.61905,1.61905,7109799999.0
2009-09-01 15:15:00,1.61905,1.62045,1.61835,1.61985,6893200001.0
2009-09-01 15:30:00,1.6198,1.6231,1.6196,1.6228,6693200000.0
2009-09-01 15:45:00,1.62295,1.625,1.6228,1.6231,8524899999.0
2009-09-01 16:00:00,1.6232,1.6267,1.62245,1.6231,6324800000.0
2009-09-01 16:15:00,1.6231,1.62455,1.62225,1.62435,6547000002.0
2009-09-01 16:30:00,1.62435,1.62465,1.62255,1.6227,4862500002.0
2009-09-01 16:45:00,1.6227,1.6235,1.6206,1.6227,5663300001.0
2009-09-01 17:00:00,1.6227,1.6228,1.61845,1.6194,6803200003.0
2009-09-01 17:15:00,1.6194,1.6194,1.61525,1.6154,7813700001.0
2009-09-01 17:30:00,1.6154,1.6172,1.6138,1.616,6512099999.0
2009-09-01 17:45:00,1.616,1.6182,1.61575,1.61645,5938900001.0
2009-09-01 18:00:00,1.6166,1.61715,1.6152,1.61595,4862600000.0
2009-09-01 18:15:00,1.61595,1.6162,1.61375,1.6161,4030900000.0
2009-09-01 18:30:00,1.6161,1.61775,1.61565,1.61765,4337800000.0
2009-09-01 18:45:00,1.61765,1.6181,1.6162,1.6166,2930110000.0
2009-09-01 19:00:00,1.61665,1.61705,1.61365,1.61445,3845399998.0
2009-09-01 19:15:00,1.61445,1.6146,1.61125,1.6138,6563399998.0
2009-09-01 19:30:00,1.61385,1.6143,1.6125,1.61335,4388100000.0
2009-09-01 19:45:00,1.61335,1.615,1.6129,1.6142,3272799999.0
2009-09-01 20:00:00,1.6142,1.61535,1.6142,1.61505,3236800000.0
2009-09-01 20:15:00,1.61505,1.6153,1.6141,1.6151,2283800000.0
2009-09-01 20:30:00,1.6151,1.6157,1.6142,1.61445,2318600000.0
2009-09-01 20:45:00,1.61445,1.6164,1.61425,1.61605,1995000000.0
2009-09-01 21:00:00,1.61605,1.6169,1.616,1.6166,5026700003.0
2009-09-01 21:15:00,1.6166,1.61755,1.615,1.6155,3482900000.0
2009-09-01 21:30:00,1.6155,1.61685,1.6154,1.61615,2934800000.0
2009-09-01 21:45:00,1.61615,1.617,1.6146,1.6161,3693100000.0
2009-09-01 22:00:00,1.6161,1.61635,1.6155,1.61565,1014590000.0
2009-09-01 22:15:00,1.61565,1.61625,1.6155,1.61605,600200000.0
2009-09-01 22:30:00,1.616,1.61715,1.61575,1.6164,722500000.0
2009-09-01 22:45:00,1.6164,1.6164,1.61555,1.6156,949900000.0
2009-09-01 23:00:00,1.6156,1.61625,1.61542,1.6161,256300000.0
2009-09-01 23:15:00,1.61615,1.61665,1.61605,1.61605,458000000.0
2009-09-01 23:30:00,1.61605,1.61615,1.615,1.61515,397400000.0
2009-09-01 23:45:00,1.61515,1.61595,1.6151,1.61535,355700000.0
2009-09-02 00:00:00,1.61545,1.61615,1.6153,1.61615,650600000.0
2009-09-02 00:15:00,1.61615,1.6165,1.61579,1.61635,395600000.0
2009-09-02 00:30:00,1.61635,1.6166,1.6161,1.6163,431700000.0
2009-09-02 00:45:00,1.6163,1.61635,1.6153,1.6159,955700000.0
2009-09-02 01:00:00,1.6159,1.61645,1.6151,1.6152,1258300000.0
2009-09-02 01:15:00,1.6153,1.6153,1.61305,1.6134,1199100000.0
2009-09-02 01:30:00,1.6134,1.61385,1.6114,1.6123,1353400000.0
2009-09-02 01:45:00,1.6123,1.61285,1.6114,1.6125,1178500000.0
2009-09-02 02:00:00,1.6125,1.61325,1.6119,1.6126,2160800000.0
2009-09-02 02:15:00,1.61255,1.61265,1.61155,1.61185,1852900000.0
2009-09-02 02:30:00,1.6119,1.6131,1.6118,1.6129,1269000000.0
2009-09-02 02:45:00,1.61285,1.61375,1.6127,1.6131,1920700000.0
2009-09-02 03:00:00,1.6131,1.61395,1.6127,1.61285,1510200000.0
2009-09-02 03:15:00,1.6128,1.6136,1.61265,1.6133,1065000000.0
2009-09-02 03:30:00,1.6133,1.6156,1.6133,1.6152,2547700000.0
2009-09-02 03:45:00,1.6152,1.6159,1.6148,1.61525,2028600000.0
2009-09-02 04:00:00,1.6153,1.6159,1.6148,1.6159,1969400000.0
2009-09-02 04:15:00,1.61585,1.61665,1.6153,1.61665,2061600000.0
2009-09-02 04:30:00,1.61665,1.61665,1.61515,1.61565,1538100000.0
2009-09-02 04:45:00,1.61565,1.616,1.61455,1.6154,1076500000.0
2009-09-02 05:00:00,1.61535,1.61605,1.61475,1.61525,1201400000.0
2009-09-02 05:15:00,1.61525,1.61555,1.6141,1.61545,1547500000.0
2009-09-02 05:30:00,1.61545,1.6171,1.61545,1.61645,1551600000.0
2009-09-02 05:45:00,1.61645,1.61655,1.6154,1.616,572400000.0
2009-09-02 06:00:00,1.61605,1.6163,1.6155,1.6162,1146400000.0
2009-09-02 06:15:00,1.6162,1.61785,1.61615,1.61775,1169000000.0
2009-09-02 06:30:00,1.61775,1.61775,1.61585,1.61705,1136900000.0
2009-09-02 06:45:00,1.61705,1.6172,1.6164,1.61675,734100000.0
2009-09-02 07:00:00,1.61675,1.6171,1.6155,1.6156,762600000.0
2009-09-02 07:15:00,1.6156,1.61615,1.61465,1.6153,1788300000.0
2009-09-02 07:30:00,1.6154,1.61615,1.6151,1.61565,1834700000.0
2009-09-02 07:45:00,1.61565,1.61645,1.61485,1.6163,1738600000.0
2009-09-02 08:00:00,1.6163,1.6187,1.6159,1.6187,2813700000.0
2009-09-02 08:15:00,1.61875,1.6192,1.61695,1.61785,3568200000.0
2009-09-02 08:30:00,1.61785,1.6181,1.6164,1.6172,4324200001.0
2009-09-02 08:45:00,1.6172,1.6188,1.61665,1.61755,6121099999.0
2009-09-02 09:00:00,1.61755,1.6183,1.6135,1.6147,5673699998.0
2009-09-02 09:15:00,1.6147,1.61535,1.6131,1.61385,4926700002.0
2009-09-02 09:30:00,1.61385,1.61445,1.612,1.6122,6511800001.0
2009-09-02 09:45:00,1.6122,1.61385,1.6114,1.61205,6532400001.0
2009-09-02 10:00:00,1.61205,1.6136,1.6117,1.6129,8233800001.0
2009-09-02 10:15:00,1.6129,1.61385,1.6127,1.6134,5086200000.0
2009-09-02 10:30:00,1.6134,1.6153,1.6132,1.6147,6087100000.0
2009-09-02 10:45:00,1.6147,1.61575,1.6146,1.6154,4626300001.0
2009-09-02 11:00:00,1.6154,1.6154,1.61465,1.6151,5376200000.0
2009-09-02 11:15:00,1.6151,1.6169,1.615,1.61665,4119700000.0
2009-09-02 11:30:00,1.61665,1.61775,1.6155,1.6157,4973799996.0
2009-09-02 11:45:00,1.6157,1.6168,1.6153,1.61675,3954600000.0
2009-09-02 12:00:00,1.6167,1.6184,1.61655,1.6181,4889500008.0
2009-09-02 12:15:00,1.6181,1.6218,1.6181,1.62075,6425700002.0
2009-09-02 12:30:00,1.6207,1.621,1.61905,1.61955,4203100001.0
2009-09-02 12:45:00,1.61955,1.6232,1.61895,1.6228,4487900000.0
2009-09-02 13:00:00,1.6228,1.62355,1.6225,1.623,6105500000.0
2009-09-02 13:15:00,1.623,1.62335,1.62145,1.6223,5930899999.0
2009-09-02 13:30:00,1.6223,1.62365,1.6222,1.62265,2732200000.0
2009-09-02 13:45:00,1.62265,1.62265,1.6215,1.62185,2377400000.0
2009-09-02 14:00:00,1.62185,1.6249,1.6218,1.6249,3917899999.0
2009-09-02 14:15:00,1.6249,1.6249,1.6197,1.6217,4949300000.0
2009-09-02 14:30:00,1.6217,1.62305,1.62045,1.6215,5707700001.0
2009-09-02 14:45:00,1.6215,1.6216,1.6203,1.6213,8859199994.0
2009-09-02 15:00:00,1.6213,1.6213,1.619,1.6203,8202300000.0
2009-09-02 15:15:00,1.6204,1.62115,1.619,1.6206,7722300001.0
2009-09-02 15:30:00,1.6206,1.6217,1.6199,1.6209,9790100001.0
2009-09-02 15:45:00,1.621,1.6242,1.62035,1.6229,8065200000.0
2009-09-02 16:00:00,1.6231,1.6242,1.6219,1.62295,7077100002.0
2009-09-02 16:15:00,1.62295,1.62315,1.6217,1.62175,5946199999.0
2009-09-02 16:30:00,1.6218,1.62365,1.62045,1.6231,5096500005.0
2009-09-02 16:45:00,1.6231,1.62575,1.62285,1.62505,6506600000.0
2009-09-02 17:00:00,1.62505,1.62845,1.6238,1.6265,7520400001.0
2009-09-02 17:15:00,1.6265,1.6269,1.6253,1.62595,5054800000.0
2009-09-02 17:30:00,1.6261,1.6272,1.625,1.6251,5901300001.0
2009-09-02 17:45:00,1.6251,1.62755,1.625,1.62675,4067400000.0
2009-09-02 18:00:00,1.6268,1.6273,1.62525,1.62525,3700299999.0
2009-09-02 18:15:00,1.62525,1.6266,1.62495,1.62555,3141100000.0
2009-09-02 18:30:00,1.6256,1.628,1.62555,1.627,3508300000.0
2009-09-02 18:45:00,1.627,1.6299,1.6269,1.6281,4580500003.0
2009-09-02 19:00:00,1.62805,1.6284,1.6261,1.6267,3333000001.0
2009-09-02 19:15:00,1.6267,1.62735,1.6257,1.6257,2579700000.0
2009-09-02 19:30:00,1.6257,1.6266,1.62565,1.6263,4271700000.0
2009-09-02 19:45:00,1.6263,1.6271,1.6258,1.62645,4542000000.0
2009-09-02 20:00:00,1.6265,1.6271,1.6252,1.6266,4260300001.0
2009-09-02 20:15:00,1.62685,1.6274,1.62575,1.62655,2535500000.0
2009-09-02 20:30:00,1.62655,1.6284,1.62655,1.62785,4849000000.0
2009-09-02 20:45:00,1.62785,1.62845,1.62735,1.6278,4572700000.0
2009-09-02 21:00:00,1.6278,1.62795,1.62705,1.6278,4271199999.0
2009-09-02 21:15:00,1.6277,1.62905,1.6277,1.62865,4854699999.0
2009-09-02 21:30:00,1.62865,1.6288,1.62805,1.62825,4405100000.0
2009-09-02 21:45:00,1.6283,1.6284,1.6275,1.6277,5357700000.0
2009-09-02 22:00:00,1.6277,1.62775,1.62655,1.6269,1880600001.0
2009-09-02 22:15:00,1.6269,1.6273,1.6268,1.62685,429200000.0
2009-09-02 22:30:00,1.62685,1.6275,1.62646,1.6273,500800000.0
2009-09-02 22:45:00,1.62735,1.62755,1.62695,1.62725,441300000.0
2009-09-02 23:00:00,1.62705,1.62765,1.6269,1.6275,111400000.0
2009-09-02 23:15:00,1.62755,1.62765,1.62688,1.627,109800000.0
2009-09-02 23:30:00,1.627,1.62705,1.62641,1.6266,291600000.0
2009-09-02 23:45:00,1.6268,1.627,1.6265,1.6265,386700000.0
2009-09-03 00:00:00,1.6265,1.627,1.6265,1.62685,201300000.0
2009-09-03 00:15:00,1.6268,1.6276,1.6268,1.6276,525200000.0
2009-09-03 00:30:00,1.62755,1.6277,1.62679,1.62735,440400000.0
2009-09-03 00:45:00,1.62735,1.62745,1.62645,1.6265,425600000.0
2009-09-03 01:00:00,1.6265,1.62775,1.6262,1.6275,753500000.0
2009-09-03 01:15:00,1.6275,1.6282,1.62735,1.62775,1331800000.0
2009-09-03 01:30:00,1.62775,1.62775,1.62685,1.62745,1043200000.0
2009-09-03 01:45:00,1.62745,1.6281,1.6272,1.628,869100000.0
2009-09-03 02:00:00,1.628,1.628,1.6263,1.6267,1242900000.0
2009-09-03 02:15:00,1.6267,1.62715,1.6249,1.6249,1307300000.0
2009-09-03 02:30:00,1.6249,1.6261,1.6247,1.62545,2459200000.0
2009-09-03 02:45:00,1.6256,1.62565,1.62455,1.6249,2065400000.0
2009-09-03 03:00:00,1.6249,1.6255,1.62435,1.62463,1601400000.0
2009-09-03 03:15:00,1.625,1.6256,1.6246,1.62515,1952200000.0
2009-09-03 03:30:00,1.62515,1.62515,1.6236,1.62435,1930200000.0
2009-09-03 03:45:00,1.6244,1.62545,1.6239,1.62505,1735500000.0
2009-09-03 04:00:00,1.62505,1.62545,1.624,1.62515,2389700000.0
2009-09-03 04:15:00,1.62515,1.62535,1.62475,1.6253,1363600000.0
2009-09-03 04:30:00,1.62525,1.62675,1.62515,1.6263,876000000.0
2009-09-03 04:45:00,1.62625,1.62715,1.6258,1.62705,2143300000.0
2009-09-03 05:00:00,1.62705,1.6277,1.62685,1.6273,1650600000.0
2009-09-03 05:15:00,1.6273,1.6285,1.6273,1.6281,1757500000.0
2009-09-03 05:30:00,1.6281,1.62815,1.6273,1.6273,1280300000.0
2009-09-03 05:45:00,1.6273,1.62785,1.62715,1.62745,1242600000.0
2009-09-03 06:00:00,1.62745,1.6282,1.6274,1.6282,1315100000.0
2009-09-03 06:15:00,1.6282,1.6282,1.62665,1.627,1468700000.0
2009-09-03 06:30:00,1.627,1.62715,1.62605,1.6263,1709500000.0
2009-09-03 06:45:00,1.62635,1.6267,1.6261,1.6266,1096900000.0
2009-09-03 07:00:00,1.6266,1.62675,1.626,1.626,1939500000.0
2009-09-03 07:15:00,1.626,1.62675,1.626,1.6266,1247100000.0
2009-09-03 07:30:00,1.6266,1.62815,1.6266,1.6281,1196100000.0
2009-09-03 07:45:00,1.6281,1.62865,1.6277,1.6286,2052200000.0
2009-09-03 08:00:00,1.6286,1.63225,1.6286,1.6312,4456800000.0
2009-09-03 08:15:00,1.6312,1.63215,1.6295,1.6311,4506000000.0
2009-09-03 08:30:00,1.6311,1.6311,1.62925,1.63,3559599999.0
2009-09-03 08:45:00,1.63005,1.63245,1.62995,1.632,3700900000.0
2009-09-03 09:00:00,1.6321,1.63365,1.6318,1.63245,7205700000.0
2009-09-03 09:15:00,1.63245,1.63255,1.6313,1.6315,5769299999.0
2009-09-03 09:30:00,1.63145,1.6323,1.6307,1.6317,6237399998.0
2009-09-03 09:45:00,1.6317,1.6323,1.6307,1.6312,5690499996.0
2009-09-03 10:00:00,1.6312,1.63185,1.62975,1.6317,5114900000.0
2009-09-03 10:15:00,1.6317,1.6337,1.6309,1.6336,5982100000.0
2009-09-03 10:30:00,1.6337,1.6361,1.6325,1.6358,7427100003.0
2009-09-03 10:45:00,1.6358,1.6374,1.6353,1.6362,7499300000.0
2009-09-03 11:00:00,1.6362,1.6369,1.6347,1.63475,6199800000.0
2009-09-03 11:15:00,1.63475,1.6361,1.6347,1.6358,4695800000.0
2009-09-03 11:30:00,1.6358,1.636,1.6346,1.6348,4472200000.0
2009-09-03 11:45:00,1.6348,1.63575,1.6345,1.63545,3442800000.0
2009-09-03 12:00:00,1.63545,1.6369,1.6345,1.6367,3677800000.0
2009-09-03 12:15:00,1.63665,1.6391,1.63665,1.6377,7407900000.0
2009-09-03 12:30:00,1.6376,1.63795,1.6367,1.63725,5254300000.0
2009-09-03 12:45:00,1.63725,1.6386,1.6366,1.6383,5001600000.0
2009-09-03 13:00:00,1.6383,1.6384,1.63665,1.638,3533000000.0
2009-09-03 13:15:00,1.638,1.6397,1.6373,1.6387,4698200001.0
2009-09-03 13:30:00,1.6387,1.6413,1.63845,1.6409,4411199999.0
2009-09-03 13:45:00,1.6408,1.64115,1.6382,1.6384,5415899998.0
2009-09-03 14:00:00,1.6384,1.6397,1.63795,1.63885,4764900002.0
2009-09-03 14:15:00,1.63885,1.63935,1.6369,1.6376,5067300000.0
2009-09-03 14:30:00,1.6376,1.6376,1.63505,1.63565,7462500001.0
2009-09-03 14:45:00,1.63565,1.6364,1.6348,1.6362,5005099999.0
2009-09-03 15:00:00,1.6362,1.6372,1.6358,1.63625,4889400000.0
2009-09-03 15:15:00,1.63625,1.6363,1.63445,1.63495,4047600001.0
2009-09-03 15:30:00,1.63495,1.63635,1.63395,1.6358,6402400000.0
2009-09-03 15:45:00,1.63585,1.637,1.6344,1.6357,5906300000.0
2009-09-03 16:00:00,1.63575,1.6377,1.6335,1.63465,6946700000.0
2009-09-03 16:15:00,1.6347,1.63485,1.63295,1.63445,6003300000.0
2009-09-03 16:30:00,1.63445,1.6358,1.634,1.6351,5343900000.0
2009-09-03 16:45:00,1.63515,1.63525,1.63325,1.6337,4400700000.0
2009-09-03 17:00:00,1.6337,1.6346,1.63325,1.63325,4231900001.0
2009-09-03 17:15:00,1.63325,1.6338,1.6329,1.63325,3980600000.0
2009-09-03 17:30:00,1.63325,1.6347,1.63315,1.6346,4074999999.0
2009-09-03 17:45:00,1.6346,1.6357,1.6345,1.6352,2548000000.0
2009-09-03 18:00:00,1.6352,1.6353,1.6334,1.63415,3530900000.0
2009-09-03 18:15:00,1.6341,1.63535,1.63405,1.6349,2924300000.0
2009-09-03 18:30:00,1.6349,1.6349,1.6338,1.6342,2648700000.0
2009-09-03 18:45:00,1.6342,1.6343,1.63265,1.6328,2613100000.0
2009-09-03 19:00:00,1.63275,1.634,1.63265,1.63325,2697000000.0
2009-09-03 19:15:00,1.63325,1.6345,1.63275,1.6334,2659700000.0
2009-09-03 19:30:00,1.6334,1.63375,1.6316,1.6317,2635600000.0
2009-09-03 19:45:00,1.63185,1.63275,1.63165,1.63235,1535300000.0
2009-09-03 20:00:00,1.63235,1.63255,1.63165,1.6319,1473700000.0
2009-09-03 20:15:00,1.6319,1.6324,1.6304,1.6312,2499500000.0
2009-09-03 20:30:00,1.6312,1.6315,1.63065,1.6311,2525700000.0
2009-09-03 20:45:00,1.6311,1.632,1.63095,1.632,2857500000.0
2009-09-03 21:00:00,1.632,1.6325,1.6315,1.63245,1937400000.0
2009-09-03 21:15:00,1.63245,1.6327,1.63195,1.6327,1093300000.0
2009-09-03 21:30:00,1.6327,1.6344,1.6327,1.6342,2087000000.0
2009-09-03 21:45:00,1.6342,1.6342,1.63265,1.63305,2316400000.0
2009-09-03 22:00:00,1.63305,1.6335,1.6329,1.6331,801800000.0
2009-09-03 22:15:00,1.6331,1.6332,1.6321,1.6324,592900000.0
2009-09-03 22:30:00,1.6324,1.63305,1.6322,1.6329,802500000.0
2009-09-03 22:45:00,1.6329,1.6329,1.6318,1.6318,860000000.0
2009-09-03 23:00:00,1.632,1.6328,1.63165,1.63275,205700000.0
2009-09-03 23:15:00,1.6328,1.63315,1.63245,1.6331,422700000.0
2009-09-03 23:30:00,1.63315,1.63385,1.63288,1.63315,927800000.0
2009-09-03 23:45:00,1.63315,1.63325,1.63275,1.63297,943400000.0
2009-09-04 00:00:00,1.63315,1.6332,1.6329,1.6331,457000000.0
2009-09-04 00:15:00,1.6331,1.63345,1.6329,1.6332,449300000.0
2009-09-04 00:30:00,1.6333,1.6334,1.6332,1.63325,412000000.0
2009-09-04 00:45:00,1.63325,1.6335,1.63255,1.63265,723200000.0
2009-09-04 01:00:00,1.63265,1.63345,1.63255,1.63285,363300000.0
2009-09-04 01:15:00,1.63285,1.6334,1.63285,1.63335,517200000.0
2009-09-04 01:30:00,1.63335,1.6338,1.6328,1.63325,1021300000.0
2009-09-04 01:45:00,1.63325,1.63335,1.63235,1.6324,644400000.0
2009-09-04 02:00:00,1.63235,1.6327,1.6318,1.63225,1246800000.0
2009-09-04 02:15:00,1.63225,1.6329,1.63205,1.6327,866800000.0
2009-09-04 02:30:00,1.6327,1.6329,1.6322,1.63225,880200000.0
2009-09-04 02:45:00,1.6323,1.6324,1.63185,1.6319,1229200000.0
2009-09-04 03:00:00,1.6319,1.6319,1.6308,1.63095,2043000000.0
2009-09-04 03:15:00,1.631,1.63195,1.63075,1.631,1862600000.0
2009-09-04 03:30:00,1.631,1.6314,1.6304,1.63105,1782800000.0
2009-09-04 03:45:00,1.6311,1.6317,1.63075,1.6317,1209300000.0
2009-09-04 04:00:00,1.6317,1.63215,1.63115,1.6314,1479000000.0
2009-09-04 04:15:00,1.6314,1.63225,1.63055,1.63175,1628060000.0
2009-09-04 04:30:00,1.63175,1.63235,1.6316,1.63215,1968000000.0
2009-09-04 04:45:00,1.63215,1.6322,1.631,1.6313,2320400000.0
2009-09-04 05:00:00,1.63135,1.63195,1.6313,1.6315,1224600000.0
2009-09-04 05:15:00,1.63155,1.632,1.63105,1.6313,820700000.0
2009-09-04 05:30:00,1.6313,1.6327,1.6313,1.6323,1026300000.0
2009-09-04 05:45:00,1.6323,1.6327,1.63205,1.6323,1003300000.0
2009-09-04 06:00:00,1.6323,1.63285,1.63225,1.6328,886800000.0
2009-09-04 06:15:00,1.6328,1.6337,1.6327,1.6335,939000000.0
2009-09-04 06:30:00,1.6335,1.63415,1.633,1.634,1634900000.0
2009-09-04 06:45:00,1.634,1.63445,1.6334,1.6335,1861400000.0
2009-09-04 07:00:00,1.6335,1.6336,1.63245,1.63265,1055000000.0
2009-09-04 07:15:00,1.63265,1.63285,1.6325,1.63285,726900000.0
2009-09-04 07:30:00,1.6329,1.63485,1.63285,1.6343,1486700000.0
2009-09-04 07:45:00,1.6343,1.63535,1.6341,1.6348,1274599999.0
2009-09-04 08:00:00,1.6348,1.6352,1.63285,1.6332,1539100000.0
2009-09-04 08:15:00,1.63315,1.63355,1.63215,1.6329,2081200000.0
2009-09-04 08:30:00,1.6329,1.63375,1.63272,1.63355,2276400000.0
2009-09-04 08:45:00,1.63355,1.6348,1.6333,1.6344,3557400003.0
2009-09-04 09:00:00,1.63435,1.6345,1.633,1.6333,3750900002.0
2009-09-04 09:15:00,1.6333,1.634,1.633,1.6332,3484200000.0
2009-09-04 09:30:00,1.63315,1.63545,1.63255,1.63535,4737800000.0
2009-09-04 09:45:00,1.6354,1.6364,1.63425,1.63455,5824999999.0
2009-09-04 10:00:00,1.6346,1.63495,1.63385,1.6348,4926200000.0
2009-09-04 10:15:00,1.6348,1.6349,1.63365,1.6346,3935700000.0
2009-09-04 10:30:00,1.6346,1.6355,1.634,1.63545,2888800000.0
2009-09-04 10:45:00,1.6354,1.6363,1.6345,1.6359,3434700000.0
2009-09-04 11:00:00,1.63585,1.63625,1.63445,1.6348,4468500000.0
2009-09-04 11:15:00,1.6348,1.6353,1.63445,1.63475,4966100000.0
2009-09-04 11:30:00,1.63475,1.6348,1.63395,1.63445,3916500000.0
2009-09-04 11:45:00,1.63445,1.6351,1.6343,1.6348,3069400001.0
2009-09-04 12:00:00,1.6348,1.6356,1.6346,1.63525,3329299999.0
2009-09-04 12:15:00,1.6353,1.6363,1.63445,1.63605,3506100002.0
2009-09-04 12:30:00,1.63605,1.6373,1.63585,1.63685,3289800000.0
2009-09-04 12:45:00,1.63685,1.637,1.6362,1.6366,1891000000.0
2009-09-04 13:00:00,1.63665,1.63685,1.6357,1.6362,3864300001.0
2009-09-04 13:15:00,1.6362,1.63665,1.6356,1.6361,3394000000.0
2009-09-04 13:30:00,1.6361,1.6369,1.6357,1.636,4557499999.0
2009-09-04 13:45:00,1.636,1.63685,1.6357,1.6359,3968199997.0
2009-09-04 14:00:00,1.63585,1.6364,1.63545,1.6355,4896400003.0
2009-09-04 14:15:00,1.63545,1.63605,1.63515,1.6353,4985100001.0
2009-09-04 14:30:00,1.6353,1.6386,1.6328,1.6336,6955000000.0
2009-09-04 14:45:00,1.6336,1.63515,1.6307,1.6313,6471800002.0
2009-09-04 15:00:00,1.6313,1.6318,1.6286,1.6303,6778800000.0
2009-09-04 15:15:00,1.6303,1.63185,1.63005,1.63085,3926000000.0
2009-09-04 15:30:00,1.6308,1.63295,1.6299,1.632,4908600002.0
2009-09-04 15:45:00,1.632,1.6323,1.62985,1.62985,5285500000.0
2009-09-04 16:00:00,1.62985,1.63355,1.6297,1.63315,4729900001.0
2009-09-04 16:15:00,1.63315,1.6348,1.63315,1.63365,4596400001.0
2009-09-04 16:30:00,1.6336,1.6348,1.63335,1.63395,3654500000.0
2009-09-04 16:45:00,1.63395,1.63515,1.63375,1.6343,3502000000.0
2009-09-04 17:00:00,1.63435,1.63445,1.6323,1.6333,2999899999.0
2009-09-04 17:15:00,1.63335,1.6338,1.6324,1.6333,2633600000.0
2009-09-04 17:30:00,1.6333,1.6359,1.6328,1.635,3140200000.0
2009-09-04 17:45:00,1.635,1.6376,1.63495,1.6376,2980200000.0
2009-09-04 18:00:00,1.63755,1.6407,1.63705,1.64,2841200000.0
2009-09-04 18:15:00,1.6399,1.64105,1.639,1.6393,3955099999.0
2009-09-04 18:30:00,1.6393,1.6397,1.63825,1.63835,2024300000.0
2009-09-04 18:45:00,1.6384,1.63945,1.63835,1.63885,1648299999.0
2009-09-04 19:00:00,1.63885,1.63915,1.6377,1.6391,3144900000.0
2009-09-04 19:15:00,1.6391,1.6405,1.6388,1.6397,3415100000.0
2009-09-04 19:30:00,1.6397,1.64015,1.63905,1.6393,2698600000.0
2009-09-04 19:45:00,1.6393,1.63985,1.63915,1.63925,2065400000.0
2009-09-04 20:00:00,1.6393,1.6403,1.6392,1.6402,1947900000.0
2009-09-04 20:15:00,1.6402,1.64055,1.63955,1.6396,1488900000.0
2009-09-04 20:30:00,1.6396,1.63985,1.63915,1.63935,1473800000.0
2009-09-04 20:45:00,1.6395,1.64,1.6394,1.63975,2078699996.0
2009-09-04 21:00:00,1.63975,1.6401,1.63915,1.6393,1344800000.0
2009-09-04 21:15:00,1.6393,1.64015,1.63915,1.64,1147300000.0
2009-09-04 21:30:00,1.64,1.64,1.6393,1.63945,1578000000.0
2009-09-04 21:45:00,1.63945,1.64005,1.63925,1.63965,1545000000.0
2009-09-04 22:00:00,1.63965,1.63975,1.63925,1.63945,555000000.0
2009-09-04 22:15:00,1.6395,1.6396,1.6391,1.6395,337600000.0
2009-09-04 22:30:00,1.63945,1.6399,1.6389,1.63905,508000000.0
2009-09-04 22:45:00,1.63915,1.63965,1.63875,1.639,339500000.0
2009-09-07 00:00:00,1.63938,1.64034,1.63909,1.64025,565500000.0
2009-09-07 00:15:00,1.64011,1.64112,1.6401,1.64099,565500000.0
2009-09-07 00:30:00,1.64097,1.64113,1.64072,1.6411,565500000.0
2009-09-07 00:45:00,1.64111,1.64168,1.64107,1.64156,565500000.0
2009-09-07 01:00:00,1.64155,1.64172,1.6412,1.64145,565500000.0
2009-09-07 01:15:00,1.64144,1.64173,1.64144,1.6417,565500000.0
2009-09-07 01:30:00,1.64168,1.64176,1.64135,1.64135,565500000.0
2009-09-07 01:45:00,1.64139,1.6415,1.64121,1.64146,565500000.0
2009-09-07 02:00:00,1.6415,1.64155,1.63955,1.6398,693300000.0
2009-09-07 02:15:00,1.63985,1.64095,1.6397,1.64045,581400000.0
2009-09-07 02:30:00,1.6404,1.6405,1.64005,1.64015,463200000.0
2009-09-07 02:45:00,1.64015,1.6405,1.6393,1.63955,761000000.0
2009-09-07 03:00:00,1.6395,1.64005,1.6395,1.63965,688800000.0
2009-09-07 03:15:00,1.63965,1.6402,1.6396,1.6398,733400000.0
2009-09-07 03:30:00,1.6398,1.6408,1.63975,1.64075,692100000.0
2009-09-07 03:45:00,1.64075,1.64105,1.63975,1.6399,937300000.0
2009-09-07 04:00:00,1.6397,1.64,1.6381,1.63895,1024800000.0
2009-09-07 04:15:00,1.6388,1.6391,1.6385,1.6391,688790000.0
2009-09-07 04:30:00,1.63905,1.63915,1.63835,1.63835,501600000.0
2009-09-07 04:45:00,1.6384,1.6387,1.63797,1.63865,377800000.0
2009-09-07 05:00:00,1.63865,1.63915,1.63855,1.63875,474300000.0
2009-09-07 05:15:00,1.63875,1.63915,1.63861,1.6388,549500000.0
2009-09-07 05:30:00,1.63875,1.6388,1.638,1.6382,560400000.0
2009-09-07 05:45:00,1.6382,1.63845,1.638,1.63825,636800000.0
2009-09-07 06:00:00,1.63825,1.63845,1.6365,1.63715,955700000.0
2009-09-07 06:15:00,1.63715,1.6375,1.63645,1.6373,1681000000.0
2009-09-07 06:30:00,1.6373,1.638,1.6373,1.63775,1230200000.0
2009-09-07 06:45:00,1.63775,1.63815,1.63755,1.63785,772400000.0
2009-09-07 07:00:00,1.6379,1.63805,1.63745,1.6375,913600000.0
2009-09-07 07:15:00,1.6375,1.6376,1.6373,1.6373,358900000.0
2009-09-07 07:30:00,1.6373,1.63755,1.6371,1.6373,681700000.0
2009-09-07 07:45:00,1.63735,1.63755,1.63695,1.63695,1241000000.0
2009-09-07 08:00:00,1.637,1.6395,1.637,1.6394,1722300000.0
2009-09-07 08:15:00,1.6396,1.64175,1.63955,1.6406,1379600000.0
2009-09-07 08:30:00,1.6406,1.64065,1.63915,1.6395,1609600000.0
2009-09-07 08:45:00,1.6395,1.63955,1.6373,1.6378,2073199999.0
2009-09-07 09:00:00,1.6378,1.6411,1.63745,1.64,5444999998.0
2009-09-07 09:15:00,1.64,1.64105,1.63915,1.6402,5273000002.0
2009-09-07 09:30:00,1.6402,1.64435,1.64005,1.64275,5915399999.0
2009-09-07 09:45:00,1.6428,1.6428,1.64135,1.6419,4304099999.0
2009-09-07 10:00:00,1.64185,1.64225,1.641,1.6421,4969000000.0
2009-09-07 10:15:00,1.6421,1.6433,1.6421,1.6428,4041699999.0
2009-09-07 10:30:00,1.6428,1.6429,1.64095,1.6416,4168200001.0
2009-09-07 10:45:00,1.64155,1.64165,1.6405,1.6415,2934050000.0
2009-09-07 11:00:00,1.6415,1.6419,1.6412,1.6415,4240000001.0
2009-09-07 11:15:00,1.6415,1.6419,1.6411,1.64115,2647600000.0
2009-09-07 11:30:00,1.64115,1.6418,1.6406,1.6408,1994700000.0
2009-09-07 11:45:00,1.6407,1.6422,1.64025,1.6422,3959900000.0
2009-09-07 12:00:00,1.6422,1.6429,1.6419,1.6425,2743400000.0
2009-09-07 12:15:00,1.6424,1.6429,1.6422,1.64265,2042500000.0
2009-09-07 12:30:00,1.6427,1.6441,1.64255,1.644,2092400001.0
2009-09-07 12:45:00,1.6441,1.6442,1.6433,1.64345,3199600000.0
2009-09-07 13:00:00,1.64345,1.6443,1.6434,1.6437,2672500000.0
2009-09-07 13:15:00,1.6437,1.64375,1.64275,1.6431,2265200000.0
2009-09-07 13:30:00,1.6433,1.6433,1.64265,1.6427,3030100000.0
2009-09-07 13:45:00,1.6427,1.6427,1.64155,1.6417,2684100000.0
2009-09-07 14:00:00,1.6417,1.6417,1.6405,1.6405,2758500004.0
2009-09-07 14:15:00,1.6405,1.6421,1.6401,1.6401,1888100000.0
2009-09-07 14:30:00,1.6401,1.6406,1.63965,1.6397,1172100000.0
2009-09-07 14:45:00,1.6397,1.6397,1.6382,1.63855,2584499999.0
2009-09-07 15:00:00,1.63855,1.6401,1.63845,1.6401,1937500000.0
2009-09-07 15:15:00,1.6401,1.6404,1.63945,1.6398,2484800001.0
2009-09-07 15:30:00,1.6398,1.64075,1.63925,1.6398,1379800000.0
2009-09-07 15:45:00,1.6398,1.64015,1.6389,1.63895,2112100000.0
2009-09-07 16:00:00,1.63895,1.63895,1.6374,1.6379,2235599998.0
2009-09-07 16:15:00,1.63785,1.6382,1.63765,1.6379,1428600000.0
2009-09-07 16:30:00,1.63785,1.63855,1.6377,1.6381,1824600000.0
2009-09-07 16:45:00,1.6381,1.6391,1.6374,1.63745,2523399999.0
2009-09-07 17:00:00,1.6375,1.63805,1.63745,1.6377,1981299998.0
2009-09-07 17:15:00,1.63775,1.6381,1.63705,1.63785,2179400000.0
2009-09-07 17:30:00,1.6379,1.63805,1.63705,1.63715,986500002.0
2009-09-07 17:45:00,1.63715,1.6372,1.63635,1.63665,961200001.0
2009-09-07 18:00:00,1.6367,1.63685,1.6341,1.6348,2137100000.0
2009-09-07 18:15:00,1.63475,1.63485,1.63375,1.6339,933200000.0
2009-09-07 18:30:00,1.63395,1.63415,1.6326,1.63325,955600001.0
2009-09-07 18:45:00,1.63325,1.6336,1.6328,1.633,820100000.0
2009-09-07 19:00:00,1.633,1.63335,1.6325,1.63285,812800000.0
2009-09-07 19:15:00,1.63285,1.6331,1.63275,1.63285,346200000.0
2009-09-07 19:30:00,1.63285,1.63315,1.63255,1.6328,1365700000.0
2009-09-07 19:45:00,1.63285,1.6331,1.6328,1.63305,279000000.0
2009-09-07 20:00:00,1.63292,1.63315,1.63255,1.6331,1178800000.0
2009-09-07 20:15:00,1.6331,1.6332,1.63305,1.6332,142500000.0
2009-09-07 20:30:00,1.6332,1.6334,1.63296,1.63325,573300000.0
2009-09-07 20:45:00,1.63318,1.6337,1.63307,1.6335,694000000.0
2009-09-07 21:00:00,1.6335,1.63355,1.633,1.6334,553400000.0
2009-09-07 21:15:00,1.6333,1.63385,1.63303,1.63351,678900000.0
2009-09-07 21:30:00,1.63353,1.63415,1.63333,1.63415,862600000.0
2009-09-07 21:45:00,1.6338,1.6351,1.63362,1.6348,597400000.0
2009-09-07 22:00:00,1.63475,1.63535,1.63468,1.6351,665300000.0
2009-09-07 22:15:00,1.63498,1.63505,1.63446,1.6345,703799999.0
2009-09-07 22:30:00,1.6345,1.63475,1.63428,1.63465,336100000.0
2009-09-07 22:45:00,1.63475,1.635,1.63465,1.63475,542200000.0
2009-09-07 23:00:00,1.63475,1.63525,1.63472,1.635,139300000.0
2009-09-07 23:15:00,1.635,1.63525,1.63435,1.6346,289100000.0
2009-09-07 23:30:00,1.63465,1.63482,1.6337,1.63405,453700000.0
2009-09-07 23:45:00,1.63405,1.6346,1.634,1.6341,267500000.0
2009-09-08 00:00:00,1.634,1.63405,1.63335,1.63365,267600000.0
2009-09-08 00:15:00,1.63365,1.6338,1.63315,1.6336,324600000.0
2009-09-08 00:30:00,1.63355,1.63425,1.63345,1.63395,321500000.0
2009-09-08 00:45:00,1.63395,1.63395,1.63262,1.6332,630700000.0
2009-09-08 01:00:00,1.6332,1.63385,1.63315,1.6332,647700000.0
2009-09-08 01:15:00,1.6333,1.6338,1.6331,1.6337,457700000.0
2009-09-08 01:30:00,1.6336,1.63395,1.6333,1.6337,622000000.0
2009-09-08 01:45:00,1.6337,1.6345,1.6336,1.6336,624500000.0
2009-09-08 02:00:00,1.63355,1.6341,1.6331,1.63365,813700000.0
2009-09-08 02:15:00,1.63365,1.6341,1.6336,1.6341,777500000.0
2009-09-08 02:30:00,1.6341,1.6341,1.6336,1.6337,885500000.0
2009-09-08 02:45:00,1.6337,1.63435,1.6336,1.6339,1489700000.0
2009-09-08 03:00:00,1.6339,1.6363,1.6338,1.63625,1141300000.0
2009-09-08 03:15:00,1.63625,1.63625,1.635,1.6351,951700000.0
2009-09-08 03:30:00,1.6351,1.6354,1.6322,1.6324,1764600000.0
2009-09-08 03:45:00,1.6324,1.63355,1.63215,1.63345,1428000001.0
2009-09-08 04:00:00,1.63345,1.6342,1.6334,1.6337,779000001.0
2009-09-08 04:15:00,1.6337,1.6347,1.6337,1.6344,898400000.0
2009-09-08 04:30:00,1.63445,1.6345,1.63375,1.6341,823200000.0
2009-09-08 04:45:00,1.6341,1.63485,1.63405,1.63485,569000000.0
2009-09-08 05:00:00,1.6348,1.6348,1.63405,1.63405,873800000.0
2009-09-08 05:15:00,1.63405,1.6344,1.63405,1.6343,522100000.0
2009-09-08 05:30:00,1.6343,1.6348,1.6343,1.6346,1159900000.0
2009-09-08 05:45:00,1.6346,1.6349,1.6346,1.6348,1126100000.0
2009-09-08 06:00:00,1.6348,1.6348,1.6343,1.63465,690500000.0
2009-09-08 06:15:00,1.63465,1.635,1.63425,1.635,1275300000.0
2009-09-08 06:30:00,1.635,1.6351,1.63415,1.6344,1367300000.0
2009-09-08 06:45:00,1.63445,1.63445,1.6339,1.6343,660600000.0
2009-09-08 07:00:00,1.63425,1.6354,1.634,1.6354,1453100000.0
2009-09-08 07:15:00,1.6354,1.63585,1.63505,1.63575,1983100000.0
2009-09-08 07:30:00,1.6357,1.6365,1.6357,1.6361,1744000000.0
2009-09-08 07:45:00,1.6361,1.6376,1.6361,1.6374,2206400000.0
2009-09-08 08:00:00,1.63735,1.63805,1.6361,1.6365,2922000001.0
2009-09-08 08:15:00,1.6365,1.63805,1.6348,1.63735,4400600000.0
2009-09-08 08:30:00,1.6373,1.6411,1.6372,1.6403,6058800001.0
2009-09-08 08:45:00,1.64025,1.6412,1.6389,1.64055,4172499999.0
2009-09-08 09:00:00,1.64055,1.6416,1.6388,1.63885,5350000002.0
2009-09-08 09:15:00,1.63885,1.6404,1.63855,1.6402,3915600000.0
2009-09-08 09:30:00,1.6402,1.6415,1.6402,1.6412,5357499998.0
2009-09-08 09:45:00,1.6412,1.6446,1.64095,1.64315,5649599999.0
2009-09-08 10:00:00,1.64315,1.64855,1.6431,1.6483,7007100001.0
2009-09-08 10:15:00,1.6485,1.64995,1.6481,1.64815,6923100000.0
2009-09-08 10:30:00,1.6482,1.6523,1.6482,1.64925,6790399999.0
2009-09-08 10:45:00,1.64925,1.6516,1.6486,1.65105,5046599999.0
2009-09-08 11:00:00,1.651,1.6515,1.65005,1.65035,4622099998.0
2009-09-08 11:15:00,1.6503,1.65125,1.65025,1.65095,3407400001.0
2009-09-08 11:30:00,1.6509,1.6526,1.6506,1.65255,4335099998.0
2009-09-08 11:45:00,1.65255,1.65675,1.65255,1.6551,6286200000.0
2009-09-08 12:00:00,1.65525,1.65755,1.6543,1.65735,7277499989.0
2009-09-08 12:15:00,1.65745,1.65745,1.65465,1.65495,4983300000.0
2009-09-08 12:30:00,1.65495,1.65565,1.65485,1.6554,3361600000.0
2009-09-08 12:45:00,1.6554,1.6559,1.6553,1.65545,2890900000.0
2009-09-08 13:00:00,1.65545,1.6556,1.65335,1.6535,4248299999.0
2009-09-08 13:15:00,1.6535,1.6566,1.653,1.65635,5027099998.0
2009-09-08 13:30:00,1.6564,1.6587,1.65565,1.65645,5863400008.0
2009-09-08 13:45:00,1.6564,1.65685,1.65585,1.65605,2996100000.0
2009-09-08 14:00:00,1.65605,1.6566,1.65545,1.65655,2911400000.0
2009-09-08 14:15:00,1.6566,1.65665,1.6552,1.6554,4594700000.0
2009-09-08 14:30:00,1.6554,1.65605,1.6548,1.6554,4587900000.0
2009-09-08 14:45:00,1.65535,1.65875,1.6552,1.65685,4236200001.0
2009-09-08 15:00:00,1.65685,1.65815,1.65425,1.65445,5347400002.0
2009-09-08 15:15:00,1.6544,1.65505,1.6536,1.655,6539399999.0
2009-09-08 15:30:00,1.655,1.6551,1.6518,1.6519,7629800000.0
2009-09-08 15:45:00,1.6519,1.65415,1.6515,1.6536,6562100000.0
2009-09-08 16:00:00,1.6536,1.65455,1.65155,1.652,6655799999.0
2009-09-08 16:15:00,1.6519,1.6541,1.65165,1.65335,6959399994.0
2009-09-08 16:30:00,1.65335,1.65665,1.6531,1.6551,6950499997.0
2009-09-08 16:45:00,1.6551,1.6567,1.65465,1.65635,5055200000.0
2009-09-08 17:00:00,1.65635,1.657,1.6558,1.6558,4923700000.0
2009-09-08 17:15:00,1.65575,1.65685,1.65465,1.6548,4185800000.0
2009-09-08 17:30:00,1.6548,1.6549,1.65065,1.6508,4523800001.0
2009-09-08 17:45:00,1.6508,1.6518,1.65045,1.65105,3888099997.0
2009-09-08 18:00:00,1.65105,1.65145,1.6502,1.65145,2082100000.0
2009-09-08 18:15:00,1.65145,1.653,1.6513,1.65205,1876800000.0
2009-09-08 18:30:00,1.65205,1.65365,1.65135,1.6535,2059100000.0
2009-09-08 18:45:00,1.6535,1.6539,1.65195,1.65195,1747800000.0
2009-09-08 19:00:00,1.652,1.6522,1.65025,1.65025,1695700000.0
2009-09-08 19:15:00,1.65025,1.65165,1.65025,1.6505,1848600000.0
2009-09-08 19:30:00,1.6505,1.65125,1.6499,1.65105,1921700000.0
2009-09-08 19:45:00,1.65105,1.65195,1.65035,1.6518,1832200002.0
2009-09-08 20:00:00,1.6518,1.65195,1.65065,1.65155,2186700000.0
2009-09-08 20:15:00,1.65155,1.65165,1.64995,1.6512,3128500001.0
2009-09-08 20:30:00,1.6512,1.652,1.64955,1.6496,3093500008.0
2009-09-08 20:45:00,1.6496,1.6498,1.64845,1.6487,2076500000.0
2009-09-08 21:00:00,1.6487,1.6491,1.6482,1.6491,1546900000.0
2009-09-08 21:15:00,1.6491,1.6501,1.6487,1.6501,2048699999.0
2009-09-08 21:30:00,1.6501,1.6504,1.6497,1.6499,1682100000.0
2009-09-08 21:45:00,1.6499,1.65,1.64945,1.6497,1734400000.0
2009-09-08 22:00:00,1.64975,1.6499,1.6487,1.64895,991000000.0
2009-09-08 22:15:00,1.64895,1.6493,1.64885,1.6493,643900000.0
2009-09-08 22:30:00,1.6493,1.64945,1.64905,1.6491,692400000.0
2009-09-08 22:45:00,1.6491,1.6494,1.6486,1.64865,583600000.0
2009-09-08 23:00:00,1.6486,1.64955,1.6483,1.64925,253200000.0
2009-09-08 23:15:00,1.64925,1.64925,1.64855,1.64875,316300000.0
2009-09-08 23:30:00,1.64841,1.6489,1.6484,1.64875,270800000.0
2009-09-08 23:45:00,1.6488,1.65015,1.6487,1.65015,427200000.0
2009-09-09 00:00:00,1.6501,1.6505,1.64995,1.65015,354700000.0
2009-09-09 00:15:00,1.6501,1.65015,1.64955,1.64985,251000000.0
2009-09-09 00:30:00,1.64985,1.65075,1.6497,1.6507,591100000.0
2009-09-09 00:45:00,1.6507,1.65135,1.6507,1.65105,314700000.0
2009-09-09 01:00:00,1.65105,1.652,1.6509,1.65195,1014500000.0
2009-09-09 01:15:00,1.65195,1.65205,1.6516,1.6517,477900000.0
2009-09-09 01:30:00,1.6517,1.65185,1.6517,1.6518,389200000.0
2009-09-09 01:45:00,1.6518,1.652,1.6515,1.6515,419600000.0
2009-09-09 02:00:00,1.6515,1.6515,1.6499,1.6504,1080700000.0
2009-09-09 02:15:00,1.6504,1.65095,1.6496,1.65085,1349600000.0
2009-09-09 02:30:00,1.65085,1.6512,1.65055,1.6508,1143400000.0
2009-09-09 02:45:00,1.6508,1.6523,1.6508,1.6522,1647000000.0
2009-09-09 03:00:00,1.6522,1.65445,1.65215,1.6542,1828600000.0
2009-09-09 03:15:00,1.6542,1.65425,1.6525,1.6531,1400500000.0
2009-09-09 03:30:00,1.6531,1.6537,1.6519,1.65365,2471100000.0
2009-09-09 03:45:00,1.65365,1.6539,1.653,1.65315,1557200000.0
2009-09-09 04:00:00,1.6531,1.65315,1.6513,1.6513,1364400000.0
2009-09-09 04:15:00,1.6513,1.65255,1.65125,1.6525,1518700000.0
2009-09-09 04:30:00,1.65245,1.65275,1.65125,1.65135,1494400000.0
2009-09-09 04:45:00,1.65135,1.6528,1.65125,1.6524,1579000000.0
2009-09-09 05:00:00,1.6524,1.6532,1.6523,1.6527,1501300000.0
2009-09-09 05:15:00,1.6527,1.65275,1.6524,1.6526,754200000.0
2009-09-09 05:30:00,1.6525,1.6526,1.65155,1.6522,1184200000.0
2009-09-09 05:45:00,1.6522,1.65305,1.65075,1.65075,1175200000.0
2009-09-09 06:00:00,1.6508,1.6514,1.65025,1.6513,1413100000.0
2009-09-09 06:15:00,1.6513,1.6519,1.65105,1.6516,1074400000.0
2009-09-09 06:30:00,1.6516,1.652,1.6512,1.65175,1460400000.0
2009-09-09 06:45:00,1.65175,1.65215,1.6512,1.65155,1139100000.0
2009-09-09 07:00:00,1.65155,1.65255,1.65145,1.65215,1301400000.0
2009-09-09 07:15:00,1.65215,1.6525,1.6517,1.65215,1487300000.0
2009-09-09 07:30:00,1.65215,1.65375,1.65205,1.6526,1805199999.0
2009-09-09 07:45:00,1.6526,1.65445,1.6526,1.6542,2597530000.0
2009-09-09 08:00:00,1.65415,1.65635,1.65415,1.6544,4001300000.0
2009-09-09 08:15:00,1.6544,1.6558,1.6538,1.6543,3822800002.0
2009-09-09 08:30:00,1.65425,1.6546,1.65215,1.6524,4387550000.0
2009-09-09 08:45:00,1.6524,1.6525,1.64905,1.6504,4843400001.0
2009-09-09 09:00:00,1.6504,1.6506,1.64955,1.6503,5122100002.0
2009-09-09 09:15:00,1.6504,1.65235,1.6473,1.6478,5849200000.0
2009-09-09 09:30:00,1.6477,1.64905,1.64705,1.649,5806100000.0
2009-09-09 09:45:00,1.649,1.6494,1.64775,1.6484,5448700000.0
2009-09-09 10:00:00,1.6483,1.6486,1.64655,1.64695,6180300002.0
2009-09-09 10:15:00,1.64695,1.6471,1.6455,1.6466,6889000003.0
2009-09-09 10:30:00,1.6466,1.6485,1.6458,1.6482,4305200002.0
2009-09-09 10:45:00,1.6482,1.6487,1.6472,1.6476,4078500000.0
2009-09-09 11:00:00,1.6476,1.65195,1.64745,1.6506,5067600000.0
2009-09-09 11:15:00,1.6506,1.6517,1.64965,1.65035,4115400000.0
2009-09-09 11:30:00,1.65035,1.6512,1.6498,1.6499,3360299999.0
2009-09-09 11:45:00,1.64985,1.65065,1.6489,1.65025,4757300001.0
2009-09-09 12:00:00,1.65025,1.6515,1.6502,1.651,3261900003.0
2009-09-09 12:15:00,1.651,1.65115,1.65035,1.6508,3215100000.0
2009-09-09 12:30:00,1.6508,1.6512,1.6501,1.6511,3011300000.0
2009-09-09 12:45:00,1.6511,1.6511,1.65015,1.65025,3600099999.0
2009-09-09 13:00:00,1.6503,1.65035,1.64825,1.6491,5145699997.0
2009-09-09 13:15:00,1.64915,1.651,1.64915,1.6507,4087099999.0
2009-09-09 13:30:00,1.6507,1.65235,1.6503,1.651,5587100000.0
2009-09-09 13:45:00,1.651,1.6523,1.6506,1.6507,5720700000.0
2009-09-09 14:00:00,1.65055,1.652,1.6501,1.65145,5078100000.0
2009-09-09 14:15:00,1.6514,1.6542,1.6513,1.6541,6819449999.0
2009-09-09 14:30:00,1.6541,1.65585,1.6532,1.6532,6576499998.0
2009-09-09 14:45:00,1.6532,1.6537,1.6521,1.6521,4898699998.0
2009-09-09 15:00:00,1.6521,1.65545,1.652,1.6544,5540299999.0
2009-09-09 15:15:00,1.6544,1.65465,1.6535,1.65425,4915699999.0
2009-09-09 15:30:00,1.65425,1.65455,1.65265,1.65335,7485399999.0
2009-09-09 15:45:00,1.65335,1.656,1.65325,1.6545,7100200001.0
2009-09-09 16:00:00,1.6545,1.65725,1.65425,1.6558,7342600002.0
2009-09-09 16:15:00,1.6559,1.65665,1.6553,1.65595,6214700001.0
2009-09-09 16:30:00,1.65595,1.6576,1.6559,1.6573,6520599999.0
2009-09-09 16:45:00,1.6572,1.65915,1.6564,1.6566,7644899997.0
2009-09-09 17:00:00,1.65665,1.6583,1.65585,1.6563,7357590000.0
2009-09-09 17:15:00,1.6563,1.65745,1.65605,1.6566,6868500000.0
2009-09-09 17:30:00,1.6566,1.6573,1.65615,1.65675,4656100002.0
2009-09-09 17:45:00,1.65675,1.6577,1.6552,1.6555,4276900002.0
2009-09-09 18:00:00,1.6555,1.6557,1.65505,1.6553,3383400000.0
2009-09-09 18:15:00,1.6553,1.6562,1.65505,1.6558,3220900000.0
2009-09-09 18:30:00,1.6558,1.6564,1.65525,1.65525,3035200000.0
2009-09-09 18:45:00,1.65525,1.6564,1.6552,1.65635,2174400000.0
2009-09-09 19:00:00,1.6563,1.6565,1.65505,1.6556,4309599999.0
2009-09-09 19:15:00,1.6556,1.65615,1.655,1.65545,4761600000.0
2009-09-09 19:30:00,1.65545,1.65545,1.65495,1.6552,2770899998.0
2009-09-09 19:45:00,1.6552,1.6553,1.6545,1.65475,3156199998.0
2009-09-09 20:00:00,1.65475,1.655,1.65255,1.6529,5581600002.0
2009-09-09 20:15:00,1.653,1.65365,1.65265,1.6535,4101500000.0
2009-09-09 20:30:00,1.65345,1.6541,1.6526,1.65315,3597900003.0
2009-09-09 20:45:00,1.65315,1.65355,1.65265,1.65305,3290900000.0
2009-09-09 21:00:00,1.65305,1.65435,1.65265,1.65375,2964300000.0
2009-09-09 21:15:00,1.65375,1.65405,1.65295,1.65305,2384000000.0
2009-09-09 21:30:00,1.65305,1.6532,1.6523,1.6529,3495500000.0
2009-09-09 21:45:00,1.6529,1.65385,1.6529,1.653,3244700000.0
2009-09-09 22:00:00,1.653,1.6535,1.65259,1.653,952500000.0
2009-09-09 22:15:00,1.65295,1.65385,1.65295,1.6538,1064900000.0
2009-09-09 22:30:00,1.65375,1.65455,1.6536,1.65445,1380100000.0
2009-09-09 22:45:00,1.65445,1.6548,1.65415,1.6544,690700000.0
2009-09-09 23:00:00,1.65445,1.6548,1.6533,1.6542,326700000.0
2009-09-09 23:15:00,1.65405,1.6543,1.65375,1.65395,227200000.0
2009-09-09 23:30:00,1.65395,1.65435,1.6539,1.65435,262500000.0
2009-09-09 23:45:00,1.65435,1.65485,1.65395,1.6546,535200000.0
2009-09-10 00:00:00,1.6546,1.6547,1.6542,1.6543,607400000.0
2009-09-10 00:15:00,1.6543,1.65435,1.6535,1.6536,635500000.0
2009-09-10 00:30:00,1.65355,1.6539,1.65294,1.6538,601260000.0
2009-09-10 00:45:00,1.65375,1.6542,1.65345,1.6535,749800000.0
2009-09-10 01:00:00,1.6535,1.65365,1.653,1.65305,474200000.0
2009-09-10 01:15:00,1.6531,1.6541,1.6531,1.654,830400000.0
2009-09-10 01:30:00,1.654,1.6544,1.6533,1.6534,689100000.0
2009-09-10 01:45:00,1.65345,1.65355,1.653,1.6534,624800000.0
2009-09-10 02:00:00,1.6536,1.654,1.6531,1.6534,941400000.0
2009-09-10 02:15:00,1.6534,1.65355,1.6529,1.65335,939800000.0
2009-09-10 02:30:00,1.65335,1.6537,1.65315,1.65315,1276700000.0
2009-09-10 02:45:00,1.65315,1.65455,1.65315,1.65425,1311000000.0
2009-09-10 03:00:00,1.65425,1.6552,1.6542,1.65455,1127600000.0
2009-09-10 03:15:00,1.6546,1.6547,1.6537,1.6544,2089900000.0
2009-09-10 03:30:00,1.6544,1.6544,1.6522,1.65385,2141700000.0
2009-09-10 03:45:00,1.65385,1.65425,1.6531,1.6534,960100000.0
2009-09-10 04:00:00,1.65335,1.6538,1.6531,1.65365,1314700000.0
2009-09-10 04:15:00,1.65365,1.6542,1.6533,1.6537,936700000.0
2009-09-10 04:30:00,1.6537,1.6542,1.6535,1.65385,1372600000.0
2009-09-10 04:45:00,1.65385,1.65385,1.65325,1.65375,611700000.0
2009-09-10 05:00:00,1.65375,1.6545,1.6536,1.6543,1251600000.0
2009-09-10 05:15:00,1.6543,1.6546,1.6537,1.6537,1599700000.0
2009-09-10 05:30:00,1.6537,1.6544,1.65365,1.6544,678300000.0
2009-09-10 05:45:00,1.6544,1.65595,1.6543,1.65525,1857500000.0
2009-09-10 06:00:00,1.65545,1.6562,1.655,1.656,1380700000.0
2009-09-10 06:15:00,1.656,1.6562,1.6557,1.65585,1156200000.0
2009-09-10 06:30:00,1.65585,1.6559,1.6549,1.65495,798500000.0
2009-09-10 06:45:00,1.65495,1.65535,1.65475,1.6551,1157400000.0
2009-09-10 07:00:00,1.6551,1.6557,1.6548,1.6556,1152300000.0
2009-09-10 07:15:00,1.6556,1.65605,1.65525,1.65535,1730800002.0
2009-09-10 07:30:00,1.65535,1.65585,1.65495,1.6555,1224800000.0
2009-09-10 07:45:00,1.6555,1.65555,1.65425,1.65535,2167400000.0
2009-09-10 08:00:00,1.65535,1.65655,1.65395,1.6553,3254799999.0
2009-09-10 08:15:00,1.6553,1.6555,1.6544,1.6545,1978200000.0
2009-09-10 08:30:00,1.65455,1.6559,1.65425,1.65505,3417800001.0
2009-09-10 08:45:00,1.6551,1.6554,1.6542,1.65515,3070500001.0
2009-09-10 09:00:00,1.65515,1.6552,1.65355,1.6536,4199400000.0
2009-09-10 09:15:00,1.65365,1.6547,1.65105,1.65135,5900299998.0
2009-09-10 09:30:00,1.65125,1.652,1.6505,1.6512,5177000000.0
2009-09-10 09:45:00,1.6512,1.65215,1.64965,1.6513,5681900001.0
2009-09-10 10:00:00,1.6513,1.6529,1.6506,1.6517,5401599999.0
2009-09-10 10:15:00,1.6517,1.6518,1.65065,1.6508,4180800000.0
2009-09-10 10:30:00,1.6508,1.6519,1.65045,1.6516,4714500001.0
2009-09-10 10:45:00,1.6517,1.6519,1.6507,1.6515,3665600001.0
2009-09-10 11:00:00,1.6515,1.65385,1.6513,1.6535,6176300000.0
2009-09-10 11:15:00,1.6534,1.6542,1.652,1.6522,5493099998.0
2009-09-10 11:30:00,1.6522,1.65255,1.6497,1.64985,4424900001.0
2009-09-10 11:45:00,1.6498,1.65085,1.64885,1.64895,5111000005.0
2009-09-10 12:00:00,1.64895,1.64985,1.64805,1.6488,5629599997.0
2009-09-10 12:15:00,1.6488,1.65045,1.6481,1.6503,2469199999.0
2009-09-10 12:30:00,1.65035,1.6518,1.65015,1.6515,3431500000.0
2009-09-10 12:45:00,1.6515,1.65285,1.6509,1.6528,3894399999.0
2009-09-10 13:00:00,1.6529,1.6599,1.6529,1.65535,6822000000.0
2009-09-10 13:15:00,1.65535,1.6567,1.65455,1.65655,4346700002.0
2009-09-10 13:30:00,1.65655,1.662,1.65565,1.661,5585800000.0
2009-09-10 13:45:00,1.6612,1.66305,1.66085,1.6624,5663999999.0
2009-09-10 14:00:00,1.6625,1.6636,1.6599,1.66075,4553400000.0
2009-09-10 14:15:00,1.6607,1.6624,1.66035,1.66225,4486999999.0
2009-09-10 14:30:00,1.66215,1.6658,1.66185,1.6648,6199900001.0
2009-09-10 14:45:00,1.6648,1.66595,1.6636,1.6636,6874700000.0
2009-09-10 15:00:00,1.6636,1.665,1.6633,1.66435,5198699999.0
2009-09-10 15:15:00,1.66435,1.66635,1.6625,1.6635,7311500000.0
2009-09-10 15:30:00,1.6635,1.6636,1.65895,1.6599,6596100000.0
2009-09-10 15:45:00,1.65975,1.6627,1.65905,1.6624,6063900000.0
2009-09-10 16:00:00,1.6624,1.66405,1.6623,1.6637,6143999997.0
2009-09-10 16:15:00,1.6637,1.6645,1.66275,1.6636,4862300001.0
2009-09-10 16:30:00,1.6636,1.6653,1.66275,1.6648,6853400000.0
2009-09-10 16:45:00,1.6648,1.6677,1.66455,1.66725,6081499998.0
2009-09-10 17:00:00,1.66725,1.66735,1.6651,1.66555,5150800001.0
2009-09-10 17:15:00,1.66555,1.6665,1.6643,1.665,3949900000.0
2009-09-10 17:30:00,1.665,1.6652,1.66395,1.66445,4253300000.0
2009-09-10 17:45:00,1.66445,1.6658,1.6644,1.66485,3475400000.0
2009-09-10 18:00:00,1.66485,1.6649,1.66385,1.66405,1695400000.0
2009-09-10 18:15:00,1.66405,1.6653,1.6638,1.66505,1980700000.0
2009-09-10 18:30:00,1.665,1.66585,1.66475,1.6658,1611200000.0
2009-09-10 18:45:00,1.6658,1.6666,1.6652,1.6652,3139700001.0
2009-09-10 19:00:00,1.6652,1.66685,1.66485,1.66495,5177400000.0
2009-09-10 19:15:00,1.66495,1.6659,1.6646,1.6648,2693200001.0
2009-09-10 19:30:00,1.6648,1.666,1.66475,1.6656,2441300000.0
2009-09-10 19:45:00,1.6656,1.66755,1.66555,1.66745,3051000000.0
2009-09-10 20:00:00,1.6676,1.6687,1.6666,1.667,3765999999.0
2009-09-10 20:15:00,1.667,1.6672,1.6662,1.6666,2567700000.0
2009-09-10 20:30:00,1.6667,1.6671,1.6666,1.667,2117100000.0
2009-09-10 20:45:00,1.667,1.667,1.66635,1.66635,1562600000.0
2009-09-10 21:00:00,1.66635,1.66645,1.6651,1.66545,3160400001.0
2009-09-10 21:15:00,1.66545,1.6661,1.66515,1.66605,1678000000.0
2009-09-10 21:30:00,1.66605,1.6664,1.6659,1.6661,1060000000.0
2009-09-10 21:45:00,1.6661,1.6666,1.66595,1.6666,1642800000.0
2009-09-10 22:00:00,1.6667,1.6667,1.6662,1.6664,798400000.0
2009-09-10 22:15:00,1.6664,1.6666,1.66635,1.6664,587800000.0
2009-09-10 22:30:00,1.6664,1.6664,1.6653,1.6656,734860000.0
2009-09-10 22:45:00,1.6656,1.66575,1.66495,1.66495,542800000.0
2009-09-10 23:00:00,1.66495,1.66555,1.6647,1.66545,222700000.0
2009-09-10 23:15:00,1.66545,1.66565,1.6654,1.66545,364900000.0
2009-09-10 23:30:00,1.66545,1.66545,1.66486,1.66545,326600000.0
2009-09-10 23:45:00,1.66545,1.66565,1.66481,1.66502,480000000.0
2009-09-11 00:00:00,1.66555,1.6658,1.6651,1.66575,375600000.0
2009-09-11 00:15:00,1.66575,1.66595,1.6651,1.6654,599700000.0
2009-09-11 00:30:00,1.6654,1.666,1.6653,1.6656,651700000.0
2009-09-11 00:45:00,1.6656,1.6659,1.6649,1.665,750300000.0
2009-09-11 01:00:00,1.66505,1.66535,1.66487,1.6652,707100000.0
2009-09-11 01:15:00,1.6652,1.66565,1.6651,1.66565,471100000.0
2009-09-11 01:30:00,1.66565,1.66565,1.6649,1.66515,381200000.0
2009-09-11 01:45:00,1.66515,1.66565,1.6651,1.6653,462100000.0
2009-09-11 02:00:00,1.6652,1.6654,1.6644,1.66475,1072900000.0
2009-09-11 02:15:00,1.66475,1.6653,1.6647,1.6648,918100000.0
2009-09-11 02:30:00,1.6648,1.66575,1.6648,1.6655,1385100000.0
2009-09-11 02:45:00,1.6655,1.66575,1.6644,1.6645,1043200000.0
2009-09-11 03:00:00,1.6645,1.665,1.6645,1.6648,741600000.0
2009-09-11 03:15:00,1.6648,1.6652,1.66465,1.66495,1382700000.0
2009-09-11 03:30:00,1.66495,1.6652,1.6646,1.6652,950700000.0
2009-09-11 03:45:00,1.6652,1.66545,1.66475,1.6653,826400000.0
2009-09-11 04:00:00,1.66535,1.6689,1.66535,1.6683,2580500000.0
2009-09-11 04:15:00,1.6683,1.6696,1.6682,1.6685,1653000000.0
2009-09-11 04:30:00,1.6685,1.67055,1.6685,1.6701,2024000001.0
2009-09-11 04:45:00,1.6701,1.6706,1.66965,1.6698,2038700000.0
2009-09-11 05:00:00,1.6698,1.6703,1.66975,1.6701,801100000.0
2009-09-11 05:15:00,1.6701,1.6704,1.6693,1.66955,1574700000.0
2009-09-11 05:30:00,1.66955,1.66995,1.66935,1.6695,742400000.0
2009-09-11 05:45:00,1.6694,1.67005,1.6691,1.66995,979300000.0
2009-09-11 06:00:00,1.67,1.67015,1.66915,1.67,787300000.0
2009-09-11 06:15:00,1.66995,1.67015,1.6694,1.6698,1290400000.0
2009-09-11 06:30:00,1.6698,1.67085,1.6698,1.6707,1965120000.0
2009-09-11 06:45:00,1.6707,1.671,1.6705,1.6706,1306800000.0
2009-09-11 07:00:00,1.6706,1.6733,1.6706,1.67205,2172200000.0
2009-09-11 07:15:00,1.67205,1.67315,1.6719,1.6725,1495300000.0
2009-09-11 07:30:00,1.6725,1.6725,1.6712,1.67155,1312400000.0
2009-09-11 07:45:00,1.67155,1.6734,1.6715,1.6732,1553800000.0
2009-09-11 08:00:00,1.67315,1.67415,1.6727,1.673,2032900000.0
2009-09-11 08:15:00,1.673,1.673,1.67105,1.67195,2121900000.0
2009-09-11 08:30:00,1.67195,1.6725,1.67035,1.67035,2446100000.0
2009-09-11 08:45:00,1.6703,1.67075,1.66955,1.67005,2707900001.0
2009-09-11 09:00:00,1.67005,1.6725,1.66915,1.6721,4002699997.0
2009-09-11 09:15:00,1.67215,1.6724,1.6696,1.6701,3609000000.0
2009-09-11 09:30:00,1.6701,1.67145,1.66965,1.67035,3453600000.0
2009-09-11 09:45:00,1.6703,1.67055,1.66925,1.6695,3007100001.0
2009-09-11 10:00:00,1.6695,1.67,1.6685,1.6685,3841900006.0
2009-09-11 10:15:00,1.6686,1.66865,1.6657,1.66845,4093120001.0
2009-09-11 10:30:00,1.66845,1.66855,1.66655,1.6675,3942199999.0
2009-09-11 10:45:00,1.6675,1.67055,1.66745,1.6704,3290100000.0
2009-09-11 11:00:00,1.67035,1.6718,1.6696,1.6704,2641600000.0
2009-09-11 11:15:00,1.67045,1.67185,1.67035,1.6707,2838200000.0
2009-09-11 11:30:00,1.6707,1.671,1.67015,1.6706,3004000000.0
2009-09-11 11:45:00,1.6706,1.6716,1.66965,1.67045,2143600001.0
2009-09-11 12:00:00,1.67045,1.6711,1.6687,1.6692,3085000000.0
2009-09-11 12:15:00,1.6692,1.6697,1.66875,1.6692,1687400000.0
2009-09-11 12:30:00,1.6692,1.67015,1.66865,1.67015,2372700000.0
2009-09-11 12:45:00,1.6701,1.67025,1.66915,1.6695,2417400000.0
2009-09-11 13:00:00,1.6695,1.67045,1.66895,1.67045,2537600000.0
2009-09-11 13:15:00,1.6705,1.67055,1.669,1.6695,1772300000.0
2009-09-11 13:30:00,1.66945,1.67045,1.66895,1.67025,1234000000.0
2009-09-11 13:45:00,1.67025,1.67105,1.66995,1.671,2323300000.0
2009-09-11 14:00:00,1.671,1.67145,1.66925,1.66995,3323400000.0
2009-09-11 14:15:00,1.6699,1.66995,1.66855,1.6698,2055500000.0
2009-09-11 14:30:00,1.6698,1.6703,1.66935,1.66965,2026900000.0
2009-09-11 14:45:00,1.66965,1.67005,1.6687,1.66905,2446300000.0
2009-09-11 15:00:00,1.669,1.67,1.66885,1.6697,1984800000.0
2009-09-11 15:15:00,1.6697,1.6724,1.66945,1.6708,3078400000.0
2009-09-11 15:30:00,1.6708,1.6712,1.6685,1.66965,4020300000.0
2009-09-11 15:45:00,1.66965,1.6725,1.66925,1.6702,3713000000.0
2009-09-11 16:00:00,1.6702,1.6704,1.66595,1.6682,4920500002.0
2009-09-11 16:15:00,1.6682,1.66985,1.6679,1.66855,4267700002.0
2009-09-11 16:30:00,1.66855,1.67095,1.66845,1.6695,3309200000.0
2009-09-11 16:45:00,1.6695,1.67125,1.669,1.67045,3630200000.0
2009-09-11 17:00:00,1.6704,1.6721,1.6692,1.6699,3681000000.0
2009-09-11 17:15:00,1.66995,1.67085,1.6684,1.66895,3414399999.0
2009-09-11 17:30:00,1.66895,1.6699,1.6678,1.6692,3230200000.0
2009-09-11 17:45:00,1.6692,1.6698,1.668,1.6692,3281300001.0
2009-09-11 18:00:00,1.66925,1.6698,1.66845,1.66905,2267200000.0
2009-09-11 18:15:00,1.6691,1.6697,1.6679,1.6682,2190800000.0
2009-09-11 18:30:00,1.6682,1.6685,1.6665,1.6674,2394300000.0
2009-09-11 18:45:00,1.6674,1.6679,1.6663,1.6674,1713900000.0
2009-09-11 19:00:00,1.6672,1.66815,1.6668,1.6678,2051400000.0
2009-09-11 19:15:00,1.6678,1.6684,1.66775,1.6683,2978300000.0
2009-09-11 19:30:00,1.66825,1.6693,1.6679,1.66805,2053400000.0
2009-09-11 19:45:00,1.66805,1.6686,1.66775,1.6681,2470849997.0
2009-09-11 20:00:00,1.6681,1.6685,1.6678,1.668,1404700000.0
2009-09-11 20:15:00,1.668,1.6685,1.6678,1.66825,2387499999.0
2009-09-11 20:30:00,1.66825,1.6689,1.66815,1.66865,1024500000.0
2009-09-11 20:45:00,1.6687,1.66895,1.668,1.6686,1531700000.0
2009-09-11 21:00:00,1.6686,1.6686,1.66775,1.6678,1309549999.0
2009-09-11 21:15:00,1.6678,1.6683,1.66775,1.66795,1698400001.0
2009-09-11 21:30:00,1.668,1.668,1.66735,1.6678,1683199995.0
2009-09-11 21:45:00,1.6678,1.6678,1.6669,1.6669,1441900000.0
2009-09-11 22:00:00,1.6669,1.66765,1.6669,1.66755,517800000.0
2009-09-11 22:15:00,1.66755,1.6678,1.6674,1.6676,669900000.0
2009-09-11 22:30:00,1.66755,1.66765,1.6667,1.66715,559200000.0
2009-09-11 22:45:00,1.66715,1.66745,1.66535,1.6655,767800000.0
2009-09-14 00:00:00,1.6684,1.66841,1.66616,1.6668,1710800000.0
2009-09-14 00:15:00,1.66679,1.6668,1.66648,1.66654,1710800000.0
2009-09-14 00:30:00,1.66661,1.667,1.66654,1.66692,1833000000.0
2009-09-14 00:45:00,1.66693,1.66725,1.66654,1.66673,1833000000.0
2009-09-14 01:00:00,1.66674,1.66757,1.66671,1.66717,1833000000.0
2009-09-14 01:15:00,1.66716,1.66733,1.6669,1.66699,1710800000.0
2009-09-14 01:30:00,1.6669,1.66731,1.66552,1.6657,1833000000.0
2009-09-14 01:45:00,1.66571,1.66594,1.66532,1.66532,1833000000.0
2009-09-14 02:00:00,1.6654,1.6654,1.6625,1.6625,2565400000.0
2009-09-14 02:15:00,1.6625,1.66275,1.66135,1.6624,2182100000.0
2009-09-14 02:30:00,1.6624,1.6624,1.6613,1.6615,1178500000.0
2009-09-14 02:45:00,1.6615,1.66215,1.66135,1.66185,815900000.0
2009-09-14 03:00:00,1.6619,1.6619,1.6603,1.66035,1081900000.0
2009-09-14 03:15:00,1.6603,1.6612,1.65995,1.6602,1499600000.0
2009-09-14 03:30:00,1.6602,1.6613,1.6596,1.6607,1047000000.0
2009-09-14 03:45:00,1.6607,1.66085,1.66025,1.6607,351200000.0
2009-09-14 04:00:00,1.6607,1.66165,1.6607,1.6613,675700000.0
2009-09-14 04:15:00,1.6613,1.662,1.66125,1.66135,1039300000.0
2009-09-14 04:30:00,1.66135,1.66145,1.6611,1.6614,1004800000.0
2009-09-14 04:45:00,1.6614,1.662,1.6613,1.6618,1120400000.0
2009-09-14 05:00:00,1.6618,1.6618,1.66065,1.6612,628600000.0
2009-09-14 05:15:00,1.6612,1.66165,1.66095,1.66165,566000000.0
2009-09-14 05:30:00,1.66165,1.66255,1.6613,1.66255,1050200000.0
2009-09-14 05:45:00,1.66255,1.66255,1.66145,1.6615,957700000.0
2009-09-14 06:00:00,1.6615,1.66215,1.6614,1.66205,933900000.0
2009-09-14 06:15:00,1.66215,1.6623,1.6615,1.6617,835200000.0
2009-09-14 06:30:00,1.6617,1.6618,1.6612,1.6613,650800000.0
2009-09-14 06:45:00,1.6613,1.6618,1.6606,1.66175,1837700000.0
2009-09-14 07:00:00,1.66175,1.66215,1.6613,1.6613,730800000.0
2009-09-14 07:15:00,1.6613,1.6613,1.65925,1.6597,1212000000.0
2009-09-14 07:30:00,1.6597,1.65995,1.6577,1.65785,2748300000.0
2009-09-14 07:45:00,1.65785,1.6584,1.6571,1.6578,2451100002.0
2009-09-14 08:00:00,1.65775,1.65975,1.6575,1.65895,1931999996.0
2009-09-14 08:15:00,1.65895,1.65905,1.65775,1.65775,1702999996.0
2009-09-14 08:30:00,1.65775,1.658,1.65565,1.6578,2349400000.0
2009-09-14 08:45:00,1.6578,1.65875,1.6569,1.65855,2247600000.0
2009-09-14 09:00:00,1.65855,1.65865,1.655,1.65525,3427700001.0
2009-09-14 09:15:00,1.6552,1.65745,1.6551,1.65735,2528299997.0
2009-09-14 09:30:00,1.65735,1.65935,1.657,1.6583,3146400000.0
2009-09-14 09:45:00,1.6583,1.6588,1.6558,1.6558,3459500000.0
2009-09-14 10:00:00,1.6558,1.659,1.6558,1.65855,3353000001.0
2009-09-14 10:15:00,1.6585,1.65945,1.6576,1.65845,2136700000.0
2009-09-14 10:30:00,1.65845,1.65855,1.6553,1.6555,3027400001.0
2009-09-14 10:45:00,1.6555,1.6558,1.6541,1.6545,3403700001.0
2009-09-14 11:00:00,1.65475,1.65495,1.6528,1.6532,3382300001.0
2009-09-14 11:15:00,1.6532,1.65415,1.6525,1.6529,2670200000.0
2009-09-14 11:30:00,1.65285,1.65305,1.6521,1.6528,2651699999.0
2009-09-14 11:45:00,1.6529,1.6541,1.65225,1.65375,2211200000.0
2009-09-14 12:00:00,1.65375,1.65565,1.6535,1.6547,3414499996.0
2009-09-14 12:15:00,1.6547,1.65475,1.65355,1.65475,2020200000.0
2009-09-14 12:30:00,1.6548,1.6553,1.65415,1.65425,2503100000.0
2009-09-14 12:45:00,1.65425,1.65455,1.65295,1.65295,1697400000.0
2009-09-14 13:00:00,1.65295,1.65465,1.6527,1.65365,2496200000.0
2009-09-14 13:15:00,1.6537,1.65375,1.6527,1.65295,2144499999.0
2009-09-14 13:30:00,1.65295,1.65495,1.6529,1.65435,1915000000.0
2009-09-14 13:45:00,1.65435,1.6557,1.6541,1.6555,2573500000.0
2009-09-14 14:00:00,1.6555,1.65735,1.65545,1.6566,2519000000.0
2009-09-14 14:15:00,1.65665,1.6567,1.65545,1.6555,2126100000.0
2009-09-14 14:30:00,1.6555,1.65555,1.6537,1.6543,1955800000.0
2009-09-14 14:45:00,1.6543,1.655,1.65275,1.65315,2098400000.0
2009-09-14 15:00:00,1.6532,1.65445,1.6532,1.6539,2741800000.0
2009-09-14 15:15:00,1.6539,1.6577,1.6533,1.65695,2720700000.0
2009-09-14 15:30:00,1.65705,1.65975,1.65675,1.6595,2760100000.0
2009-09-14 15:45:00,1.6596,1.6606,1.65845,1.65925,4037299998.0
2009-09-14 16:00:00,1.6593,1.66015,1.6575,1.658,3589700000.0
2009-09-14 16:15:00,1.65795,1.6594,1.65755,1.65935,2897100000.0
2009-09-14 16:30:00,1.65935,1.66,1.6587,1.65985,3730300000.0
2009-09-14 16:45:00,1.65985,1.663,1.6598,1.66145,5506999997.0
2009-09-14 17:00:00,1.6614,1.6621,1.66085,1.661,3175800001.0
2009-09-14 17:15:00,1.661,1.6631,1.6609,1.66115,3987900000.0
2009-09-14 17:30:00,1.66105,1.66215,1.65865,1.6588,2579800000.0
2009-09-14 17:45:00,1.6588,1.6599,1.658,1.6586,1965200000.0
2009-09-14 18:00:00,1.6586,1.65925,1.6582,1.65825,2511629999.0
2009-09-14 18:15:00,1.65825,1.6593,1.6582,1.6592,2653100000.0
2009-09-14 18:30:00,1.6591,1.6592,1.65825,1.6587,1917500001.0
2009-09-14 18:45:00,1.6587,1.6587,1.65705,1.658,2712100001.0
2009-09-14 19:00:00,1.6581,1.6587,1.6574,1.6578,2784800001.0
2009-09-14 19:15:00,1.6578,1.6578,1.65715,1.65725,2070900000.0
2009-09-14 19:30:00,1.65715,1.658,1.65705,1.6572,1929500000.0
2009-09-14 19:45:00,1.6572,1.6572,1.6553,1.65585,2903100001.0
2009-09-14 20:00:00,1.65575,1.65705,1.6556,1.65685,2729200000.0
2009-09-14 20:15:00,1.65685,1.6582,1.6568,1.6582,1951500000.0
2009-09-14 20:30:00,1.6582,1.6585,1.6578,1.65815,2175300000.0
2009-09-14 20:45:00,1.65815,1.65875,1.65705,1.6573,2215099998.0
2009-09-14 21:00:00,1.6573,1.6577,1.6556,1.6557,2886599997.0
2009-09-14 21:15:00,1.6557,1.65645,1.6555,1.6558,2105200000.0
2009-09-14 21:30:00,1.6558,1.6568,1.6558,1.65675,2784400000.0
2009-09-14 21:45:00,1.6567,1.65735,1.6564,1.6569,2574099996.0
2009-09-14 22:00:00,1.6569,1.6579,1.6565,1.6573,860000000.0
2009-09-14 22:15:00,1.6572,1.6572,1.65655,1.65685,751900000.0
2009-09-14 22:30:00,1.6568,1.6568,1.6562,1.6567,413900000.0
2009-09-14 22:45:00,1.6567,1.65845,1.65665,1.6582,492500000.0
2009-09-14 23:00:00,1.6581,1.6581,1.6565,1.657,329000000.0
2009-09-14 23:15:00,1.657,1.6572,1.6567,1.65685,287200000.0
2009-09-14 23:30:00,1.65685,1.65805,1.65685,1.65767,401100000.0
2009-09-14 23:45:00,1.6578,1.65795,1.65744,1.6577,238700000.0
2009-09-15 00:00:00,1.6577,1.6581,1.6574,1.65795,461300000.0
2009-09-15 00:15:00,1.65795,1.65805,1.65745,1.65785,879600000.0
2009-09-15 00:30:00,1.65785,1.65785,1.6571,1.65735,462500000.0
2009-09-15 00:45:00,1.65735,1.65785,1.6573,1.65785,385730000.0
2009-09-15 01:00:00,1.65785,1.6607,1.6577,1.65985,1800500000.0
2009-09-15 01:15:00,1.65975,1.6602,1.65965,1.65985,633200000.0
2009-09-15 01:30:00,1.65985,1.66085,1.6596,1.6605,894700000.0
2009-09-15 01:45:00,1.6605,1.6614,1.6599,1.6606,1367600000.0
2009-09-15 02:00:00,1.6606,1.6618,1.66005,1.66155,2323600000.0
2009-09-15 02:15:00,1.66155,1.6628,1.6615,1.6617,1475300000.0
2009-09-15 02:30:00,1.6617,1.66255,1.6615,1.6622,1958300000.0
2009-09-15 02:45:00,1.6622,1.66285,1.66095,1.66105,1949500000.0
2009-09-15 03:00:00,1.66105,1.66165,1.6608,1.66125,2073700000.0
2009-09-15 03:15:00,1.66125,1.6622,1.66105,1.6618,1011700000.0
2009-09-15 03:30:00,1.6616,1.66215,1.6602,1.66135,2090700000.0
2009-09-15 03:45:00,1.6613,1.66175,1.6611,1.6615,1528100000.0
2009-09-15 04:00:00,1.6615,1.66195,1.6611,1.6611,1428900000.0
2009-09-15 04:15:00,1.6611,1.6616,1.66075,1.661,1236300000.0
2009-09-15 04:30:00,1.661,1.6617,1.6601,1.66055,1967100000.0
2009-09-15 04:45:00,1.66055,1.661,1.6605,1.66085,1677800000.0
2009-09-15 05:00:00,1.66085,1.66085,1.66015,1.66075,1781100000.0
2009-09-15 05:15:00,1.66075,1.66145,1.66075,1.6614,1449000000.0
2009-09-15 05:30:00,1.6614,1.66175,1.66115,1.66165,1285000000.0
2009-09-15 05:45:00,1.66165,1.6618,1.66145,1.6618,1119000000.0
2009-09-15 06:00:00,1.6618,1.66215,1.6616,1.6619,1726000000.0
2009-09-15 06:15:00,1.66195,1.66265,1.6619,1.6623,1334300000.0
2009-09-15 06:30:00,1.6622,1.66255,1.6621,1.66255,1713400000.0
2009-09-15 06:45:00,1.6625,1.66255,1.6621,1.6621,1590000000.0
2009-09-15 07:00:00,1.6621,1.66215,1.6611,1.6613,1600480000.0
2009-09-15 07:15:00,1.6613,1.66205,1.6611,1.6619,1127200000.0
2009-09-15 07:30:00,1.6619,1.66355,1.6616,1.66355,2682899998.0
2009-09-15 07:45:00,1.6636,1.66475,1.6633,1.6642,2469400000.0
2009-09-15 08:00:00,1.6642,1.6657,1.664,1.6646,3038170000.0
2009-09-15 08:15:00,1.66455,1.66525,1.66405,1.6646,2455590000.0
2009-09-15 08:30:00,1.6646,1.66465,1.66265,1.66355,2310979999.0
2009-09-15 08:45:00,1.66355,1.66385,1.66155,1.66185,3069400000.0
2009-09-15 09:00:00,1.66185,1.6623,1.6608,1.66185,3301900000.0
2009-09-15 09:15:00,1.66185,1.66235,1.66095,1.6618,3481470000.0
2009-09-15 09:30:00,1.6618,1.6619,1.65915,1.65935,3569300000.0
2009-09-15 09:45:00,1.65935,1.6606,1.65905,1.65985,4142100001.0
2009-09-15 10:00:00,1.65985,1.66365,1.6598,1.6622,4243500000.0
2009-09-15 10:15:00,1.6622,1.66305,1.6619,1.66305,3295300002.0
2009-09-15 10:30:00,1.66305,1.666,1.66195,1.66255,4487800001.0
2009-09-15 10:45:00,1.66255,1.663,1.66115,1.6622,4079999998.0
2009-09-15 11:00:00,1.6622,1.6623,1.6595,1.6605,4466080002.0
2009-09-15 11:15:00,1.66045,1.6611,1.6525,1.653,3607100000.0
2009-09-15 11:30:00,1.6529,1.653,1.65025,1.65115,4421869998.0
2009-09-15 11:45:00,1.6511,1.653,1.64915,1.64985,4245500000.0
2009-09-15 12:00:00,1.64985,1.65095,1.64955,1.6502,3335300000.0
2009-09-15 12:15:00,1.6502,1.65055,1.6473,1.64775,4813720000.0
2009-09-15 12:30:00,1.64775,1.6488,1.64765,1.6486,2396600000.0
2009-09-15 12:45:00,1.64865,1.6496,1.6485,1.6487,2262600000.0
2009-09-15 13:00:00,1.6487,1.64925,1.64815,1.64855,2765700000.0
2009-09-15 13:15:00,1.64855,1.6486,1.64655,1.64705,3267100001.0
2009-09-15 13:30:00,1.647,1.64785,1.6452,1.64525,3521399999.0
2009-09-15 13:45:00,1.6452,1.6474,1.6452,1.6474,3270200000.0
2009-09-15 14:00:00,1.6474,1.6478,1.6468,1.6473,3444500002.0
2009-09-15 14:15:00,1.64725,1.64745,1.6455,1.64605,3399100000.0
2009-09-15 14:30:00,1.6461,1.6482,1.644,1.6451,4712999999.0
2009-09-15 14:45:00,1.6451,1.6463,1.64325,1.6461,5042100000.0
2009-09-15 15:00:00,1.64615,1.6469,1.6453,1.6463,2884350000.0
2009-09-15 15:15:00,1.6463,1.647,1.64575,1.6463,2835300000.0
2009-09-15 15:30:00,1.6463,1.64775,1.6456,1.6469,4092300000.0
2009-09-15 15:45:00,1.6469,1.6471,1.6449,1.645,4588100000.0
2009-09-15 16:00:00,1.64505,1.64515,1.64235,1.6426,5004200001.0
2009-09-15 16:15:00,1.64255,1.64415,1.64165,1.64405,5597299999.0
2009-09-15 16:30:00,1.64405,1.6452,1.6433,1.6439,4041700000.0
2009-09-15 16:45:00,1.6439,1.64495,1.64305,1.64305,4099900000.0
2009-09-15 17:00:00,1.64305,1.6431,1.64155,1.6417,5949299999.0
2009-09-15 17:15:00,1.6417,1.64195,1.64015,1.6413,4729100001.0
2009-09-15 17:30:00,1.6414,1.6435,1.64115,1.6432,4330800002.0
2009-09-15 17:45:00,1.6432,1.64435,1.6427,1.64335,3061100000.0
2009-09-15 18:00:00,1.64335,1.6441,1.64275,1.6436,3405700000.0
2009-09-15 18:15:00,1.6436,1.64365,1.64235,1.6425,2302000000.0
2009-09-15 18:30:00,1.6425,1.6444,1.64235,1.64435,3928500000.0
2009-09-15 18:45:00,1.64435,1.6473,1.64435,1.6468,3727300000.0
2009-09-15 19:00:00,1.6468,1.64715,1.6459,1.647,3407150000.0
2009-09-15 19:15:00,1.647,1.64775,1.6469,1.64705,5280400002.0
2009-09-15 19:30:00,1.6471,1.64965,1.64665,1.64875,5239900001.0
2009-09-15 19:45:00,1.6488,1.65125,1.64845,1.6505,5516200001.0
2009-09-15 20:00:00,1.6505,1.6512,1.6493,1.6497,4444500000.0
2009-09-15 20:15:00,1.64965,1.6498,1.6486,1.6488,2747600000.0
2009-09-15 20:30:00,1.6488,1.649,1.64775,1.6483,1993400000.0
2009-09-15 20:45:00,1.6483,1.64975,1.6481,1.6491,4050800001.0
2009-09-15 21:00:00,1.6491,1.64985,1.6487,1.64985,2891000001.0
2009-09-15 21:15:00,1.64985,1.6501,1.6493,1.64995,2316800000.0
2009-09-15 21:30:00,1.65,1.65015,1.64915,1.64935,3854500000.0
2009-09-15 21:45:00,1.6493,1.65015,1.6493,1.6501,1668000000.0
2009-09-15 22:00:00,1.65005,1.6502,1.64955,1.64975,764700000.0
2009-09-15 22:15:00,1.6498,1.64995,1.6491,1.6491,508700000.0
2009-09-15 22:30:00,1.64945,1.64955,1.64895,1.6491,443200000.0
2009-09-15 22:45:00,1.6491,1.6494,1.64845,1.64875,712000000.0
2009-09-15 23:00:00,1.6487,1.6488,1.64833,1.64842,373100000.0
2009-09-15 23:15:00,1.64847,1.6493,1.64845,1.649,369800000.0
2009-09-15 23:30:00,1.64895,1.649,1.64809,1.6481,426600000.0
2009-09-15 23:45:00,1.64845,1.64895,1.6483,1.6486,321200000.0
2009-09-16 00:00:00,1.6486,1.64905,1.64855,1.64905,400800000.0
2009-09-16 00:15:00,1.649,1.64945,1.6489,1.64905,743000000.0
2009-09-16 00:30:00,1.6491,1.64915,1.649,1.649,419800000.0
2009-09-16 00:45:00,1.649,1.64905,1.6484,1.6486,515900000.0
2009-09-16 01:00:00,1.6486,1.6488,1.64815,1.64825,1029500000.0
2009-09-16 01:15:00,1.64825,1.6491,1.6481,1.64895,548000000.0
2009-09-16 01:30:00,1.649,1.649,1.6484,1.649,401500000.0
2009-09-16 01:45:00,1.649,1.64965,1.64885,1.64885,1073600000.0
2009-09-16 02:00:00,1.64895,1.65,1.6487,1.65,1760600000.0
2009-09-16 02:15:00,1.65,1.6513,1.6499,1.6511,2259299998.0
2009-09-16 02:30:00,1.6511,1.6512,1.65,1.65,1635900000.0
2009-09-16 02:45:00,1.65,1.65085,1.6492,1.64995,1750400000.0
2009-09-16 03:00:00,1.64995,1.6502,1.64955,1.64955,1768700000.0
2009-09-16 03:15:00,1.64955,1.65,1.64915,1.6492,1682400000.0
2009-09-16 03:30:00,1.6492,1.6501,1.64875,1.64935,1450900000.0
2009-09-16 03:45:00,1.64935,1.6494,1.6487,1.64895,1310800000.0
2009-09-16 04:00:00,1.64895,1.64895,1.6482,1.6484,1303200000.0
2009-09-16 04:15:00,1.64835,1.64835,1.6478,1.6478,1714200000.0
2009-09-16 04:30:00,1.6478,1.64825,1.6465,1.64675,1945200000.0
2009-09-16 04:45:00,1.64675,1.64735,1.64675,1.64705,994700000.0
2009-09-16 05:00:00,1.64705,1.64735,1.6461,1.6461,1885600000.0
2009-09-16 05:15:00,1.6461,1.6469,1.6451,1.64625,2404500000.0
2009-09-16 05:30:00,1.64625,1.6475,1.64605,1.64725,2202200000.0
2009-09-16 05:45:00,1.64725,1.6476,1.64705,1.6473,1779800000.0
2009-09-16 06:00:00,1.6473,1.6473,1.6462,1.6466,1451200000.0
2009-09-16 06:15:00,1.6466,1.64705,1.6462,1.6469,1687900000.0
2009-09-16 06:30:00,1.6469,1.64705,1.64595,1.6461,2428000000.0
2009-09-16 06:45:00,1.6461,1.64655,1.6458,1.6458,1446900000.0
2009-09-16 07:00:00,1.6458,1.64665,1.6456,1.646,3548400000.0
2009-09-16 07:15:00,1.646,1.64655,1.64555,1.64575,1764500000.0
2009-09-16 07:30:00,1.64575,1.646,1.64315,1.64465,3125600000.0
2009-09-16 07:45:00,1.6447,1.6452,1.64385,1.64445,3335800000.0
2009-09-16 08:00:00,1.6446,1.6476,1.6446,1.64735,2722500000.0
2009-09-16 08:15:00,1.64735,1.6482,1.64645,1.64785,3296100000.0
2009-09-16 08:30:00,1.64785,1.648,1.64585,1.64655,3318000000.0
2009-09-16 08:45:00,1.64655,1.64735,1.64595,1.6465,3373900000.0
2009-09-16 09:00:00,1.64635,1.649,1.64635,1.6479,3768300000.0
2009-09-16 09:15:00,1.64795,1.6501,1.64795,1.64875,4695900000.0
2009-09-16 09:30:00,1.64875,1.64875,1.6458,1.6462,3642400000.0
2009-09-16 09:45:00,1.6462,1.6481,1.64575,1.6478,3333700000.0
2009-09-16 10:00:00,1.6478,1.6491,1.6473,1.64745,2554100000.0
2009-09-16 10:15:00,1.64745,1.64865,1.6466,1.6473,3204800000.0
2009-09-16 10:30:00,1.64735,1.65085,1.64715,1.6483,3200750000.0
2009-09-16 10:45:00,1.6483,1.6497,1.6474,1.64915,3073000000.0
2009-09-16 11:00:00,1.64915,1.6518,1.64875,1.6505,4209000001.0
2009-09-16 11:15:00,1.6505,1.6519,1.6501,1.6516,2908700000.0
2009-09-16 11:30:00,1.6516,1.65185,1.65045,1.65075,3508300000.0
2009-09-16 11:45:00,1.6508,1.6512,1.6497,1.65045,3193000001.0
2009-09-16 12:00:00,1.65045,1.65085,1.64955,1.6497,2097400000.0
2009-09-16 12:15:00,1.6497,1.6504,1.64915,1.64975,3512200000.0
2009-09-16 12:30:00,1.6498,1.65065,1.6492,1.6505,2601700000.0
2009-09-16 12:45:00,1.6505,1.65175,1.6495,1.6515,3165899998.0
2009-09-16 13:00:00,1.65145,1.6529,1.65075,1.6523,4837500000.0
2009-09-16 13:15:00,1.6523,1.6528,1.6513,1.6518,3762900000.0
2009-09-16 13:30:00,1.65195,1.65255,1.65155,1.65205,3461200000.0
2009-09-16 13:45:00,1.65205,1.6521,1.6504,1.65085,5014499998.0
2009-09-16 14:00:00,1.65085,1.6511,1.6483,1.6487,3664000000.0
2009-09-16 14:15:00,1.6487,1.64905,1.64695,1.64805,4063499998.0
2009-09-16 14:30:00,1.64805,1.6486,1.6465,1.6468,4723100000.0
2009-09-16 14:45:00,1.6468,1.6491,1.6461,1.64865,4560300001.0
2009-09-16 15:00:00,1.64865,1.65025,1.6482,1.6485,5011500000.0
2009-09-16 15:15:00,1.6485,1.64945,1.64605,1.6461,3958400000.0
2009-09-16 15:30:00,1.6461,1.647,1.6442,1.6454,5535200000.0
2009-09-16 15:45:00,1.6454,1.6471,1.64395,1.64465,6194500000.0
2009-09-16 16:00:00,1.6447,1.6494,1.64345,1.6494,4861600000.0
2009-09-16 16:15:00,1.6494,1.65,1.6458,1.6471,5130800000.0
2009-09-16 16:30:00,1.64715,1.6481,1.64675,1.6471,3224000000.0
2009-09-16 16:45:00,1.6471,1.65175,1.64695,1.6503,4744900000.0
2009-09-16 17:00:00,1.65035,1.65135,1.6485,1.65095,4574900000.0
2009-09-16 17:15:00,1.65085,1.6519,1.64975,1.64985,4221700000.0
2009-09-16 17:30:00,1.64985,1.6512,1.6497,1.65065,3146800001.0
2009-09-16 17:45:00,1.6506,1.65085,1.6497,1.6499,2662700000.0
2009-09-16 18:00:00,1.6499,1.6521,1.6499,1.6509,3411499999.0
2009-09-16 18:15:00,1.6509,1.65335,1.6505,1.6515,4116300000.0
2009-09-16 18:30:00,1.65155,1.6518,1.6502,1.6511,3145000000.0
2009-09-16 18:45:00,1.65105,1.65135,1.6477,1.6478,3047499999.0
2009-09-16 19:00:00,1.64775,1.64875,1.64735,1.6477,2331600000.0
2009-09-16 19:15:00,1.64775,1.64835,1.6472,1.6482,2274300000.0
2009-09-16 19:30:00,1.6482,1.64875,1.6472,1.64835,2720600000.0
2009-09-16 19:45:00,1.64835,1.6486,1.64755,1.64835,2269500000.0
2009-09-16 20:00:00,1.64835,1.6487,1.64795,1.6486,2307000000.0
2009-09-16 20:15:00,1.64855,1.6497,1.64835,1.6496,3837599995.0
2009-09-16 20:30:00,1.6496,1.65085,1.6489,1.65015,3651800003.0
2009-09-16 20:45:00,1.65005,1.6508,1.64855,1.649,2829499997.0
2009-09-16 21:00:00,1.649,1.64915,1.6482,1.64865,2154700000.0
2009-09-16 21:15:00,1.6487,1.6497,1.6485,1.6496,1359300000.0
2009-09-16 21:30:00,1.6496,1.65105,1.6495,1.6506,1477200001.0
2009-09-16 21:45:00,1.6506,1.651,1.65025,1.65025,1368800000.0
2009-09-16 22:00:00,1.65025,1.6511,1.6502,1.6506,1403500000.0
2009-09-16 22:15:00,1.6506,1.6506,1.6494,1.64945,528099999.0
2009-09-16 22:30:00,1.6494,1.65,1.64925,1.6496,668900000.0
2009-09-16 22:45:00,1.6496,1.6498,1.64845,1.64885,1404500000.0
2009-09-16 23:00:00,1.6484,1.64895,1.64815,1.64835,123000000.0
2009-09-16 23:15:00,1.6483,1.64915,1.6483,1.6488,662700000.0
2009-09-16 23:30:00,1.6488,1.6492,1.64835,1.6484,361900000.0
2009-09-16 23:45:00,1.6484,1.6487,1.64815,1.64815,488900000.0
2009-09-17 00:00:00,1.64815,1.6486,1.6477,1.64775,516600000.0
2009-09-17 00:15:00,1.64775,1.6478,1.6474,1.6474,255200000.0
2009-09-17 00:30:00,1.6474,1.6489,1.6474,1.64855,384300000.0
2009-09-17 00:45:00,1.64875,1.6488,1.6477,1.6477,366000000.0
2009-09-17 01:00:00,1.6477,1.64795,1.64755,1.6477,606500000.0
2009-09-17 01:15:00,1.64795,1.6484,1.64785,1.64825,616500000.0
2009-09-17 01:30:00,1.64825,1.6484,1.64804,1.64835,629700000.0
2009-09-17 01:45:00,1.64835,1.649,1.64765,1.64765,910900000.0
2009-09-17 02:00:00,1.64755,1.64865,1.64715,1.648,1122400000.0
2009-09-17 02:15:00,1.64795,1.64885,1.64785,1.6481,1382440000.0
2009-09-17 02:30:00,1.6481,1.6487,1.648,1.648,639700000.0
2009-09-17 02:45:00,1.648,1.6482,1.6473,1.64775,1454500000.0
2009-09-17 03:00:00,1.6478,1.64785,1.6472,1.64745,1162000000.0
2009-09-17 03:15:00,1.64745,1.6479,1.6474,1.64775,696400000.0
2009-09-17 03:30:00,1.64775,1.64815,1.6472,1.6472,777800000.0
2009-09-17 03:45:00,1.6472,1.64755,1.64685,1.6472,1152900000.0
2009-09-17 04:00:00,1.64715,1.6482,1.6468,1.64795,1106000000.0
2009-09-17 04:15:00,1.6479,1.6491,1.6479,1.64845,1804900000.0
2009-09-17 04:30:00,1.64845,1.64885,1.64805,1.64805,1030200000.0
2009-09-17 04:45:00,1.64805,1.64955,1.64805,1.64855,931140000.0
2009-09-17 05:00:00,1.6485,1.6496,1.64845,1.64955,1177700000.0
2009-09-17 05:15:00,1.6495,1.6498,1.6488,1.64925,917800000.0
2009-09-17 05:30:00,1.64915,1.65015,1.64905,1.6497,1273600000.0
2009-09-17 05:45:00,1.6497,1.6498,1.64915,1.64915,541700000.0
2009-09-17 06:00:00,1.64915,1.6494,1.6484,1.64845,912200000.0
2009-09-17 06:15:00,1.6484,1.649,1.6482,1.6488,732800000.0
2009-09-17 06:30:00,1.6488,1.65075,1.6488,1.65055,878000000.0
2009-09-17 06:45:00,1.65055,1.65055,1.64941,1.6495,1002300000.0
2009-09-17 07:00:00,1.6495,1.6499,1.6489,1.64955,771500000.0
2009-09-17 07:15:00,1.6495,1.6505,1.6494,1.64945,1738800000.0
2009-09-17 07:30:00,1.64945,1.65155,1.64945,1.6508,4296399999.0
2009-09-17 07:45:00,1.6508,1.6528,1.65065,1.65065,2584449999.0
2009-09-17 08:00:00,1.65075,1.6526,1.6506,1.65225,3891500000.0
2009-09-17 08:15:00,1.65225,1.65365,1.6521,1.65235,3333139999.0
2009-09-17 08:30:00,1.65235,1.65535,1.65235,1.65455,3345800001.0
2009-09-17 08:45:00,1.65455,1.65545,1.65285,1.6536,2740910000.0
2009-09-17 09:00:00,1.65365,1.65425,1.65315,1.65365,3197999996.0
2009-09-17 09:15:00,1.65365,1.6545,1.65215,1.653,4295000006.0
2009-09-17 09:30:00,1.653,1.65425,1.6526,1.65365,2962999998.0
2009-09-17 09:45:00,1.6538,1.6555,1.65345,1.65515,3743099999.0
2009-09-17 10:00:00,1.65515,1.65675,1.65355,1.654,6391340002.0
2009-09-17 10:15:00,1.65405,1.6547,1.6521,1.6524,4982839996.0
2009-09-17 10:30:00,1.6524,1.65305,1.64975,1.653,4988899996.0
2009-09-17 10:45:00,1.65305,1.6535,1.65105,1.65205,5383000002.0
2009-09-17 11:00:00,1.65205,1.65435,1.6509,1.6537,5152800000.0
2009-09-17 11:15:00,1.6537,1.6543,1.65275,1.6537,3473200000.0
2009-09-17 11:30:00,1.65375,1.65485,1.65365,1.6537,4726000000.0
2009-09-17 11:45:00,1.6537,1.65435,1.6535,1.65425,2804200000.0
2009-09-17 12:00:00,1.65425,1.65465,1.6531,1.6537,4120000000.0
2009-09-17 12:15:00,1.65375,1.65515,1.65325,1.6544,3795700000.0
2009-09-17 12:30:00,1.65445,1.6547,1.65355,1.6542,1692500000.0
2009-09-17 12:45:00,1.6542,1.65475,1.65375,1.65375,2539800001.0
2009-09-17 13:00:00,1.65375,1.65455,1.6533,1.65395,5299500000.0
2009-09-17 13:15:00,1.65395,1.65405,1.65295,1.6535,4777600002.0
2009-09-17 13:30:00,1.6535,1.65365,1.65105,1.65175,6576700001.0
2009-09-17 13:45:00,1.65175,1.65215,1.65135,1.6519,3287400000.0
2009-09-17 14:00:00,1.6519,1.6531,1.65075,1.65215,4787800000.0
2009-09-17 14:15:00,1.6521,1.6528,1.6504,1.6515,3796000000.0
2009-09-17 14:30:00,1.65155,1.65155,1.6494,1.65085,5382600004.0
2009-09-17 14:45:00,1.6509,1.65165,1.65035,1.65075,5131300005.0
2009-09-17 15:00:00,1.65075,1.6517,1.64995,1.6501,5697799996.0
2009-09-17 15:15:00,1.65005,1.65015,1.64765,1.64875,5920400001.0
2009-09-17 15:30:00,1.6488,1.65055,1.6481,1.6501,6253200000.0
2009-09-17 15:45:00,1.65015,1.6529,1.65015,1.65275,7015400000.0
2009-09-17 16:00:00,1.6526,1.6535,1.6511,1.65115,7013099997.0
2009-09-17 16:15:00,1.6512,1.6514,1.6492,1.64995,5340100001.0
2009-09-17 16:30:00,1.65005,1.653,1.64995,1.65255,4628800001.0
2009-09-17 16:45:00,1.65255,1.65615,1.65235,1.65375,7478400001.0
2009-09-17 17:00:00,1.65365,1.65435,1.65245,1.65325,4508500000.0
2009-09-17 17:15:00,1.65325,1.6538,1.6526,1.65345,4248100001.0
2009-09-17 17:30:00,1.65345,1.6548,1.65305,1.6546,4533900001.0
2009-09-17 17:45:00,1.6546,1.6547,1.65185,1.65205,4387699999.0
2009-09-17 18:00:00,1.65195,1.6527,1.65045,1.65075,3737800000.0
2009-09-17 18:15:00,1.6508,1.6516,1.64985,1.651,3740000000.0
2009-09-17 18:30:00,1.651,1.6511,1.64975,1.64985,2923100000.0
2009-09-17 18:45:00,1.64985,1.64985,1.64575,1.6459,6282399997.0
2009-09-17 19:00:00,1.6459,1.64635,1.6441,1.6459,3523100000.0
2009-09-17 19:15:00,1.6459,1.64615,1.6434,1.64455,3887400000.0
2009-09-17 19:30:00,1.64455,1.64535,1.644,1.6451,1426700000.0
2009-09-17 19:45:00,1.6451,1.6466,1.645,1.6466,1590800000.0
2009-09-17 20:00:00,1.6466,1.6467,1.6443,1.6443,2462899999.0
2009-09-17 20:15:00,1.6443,1.64515,1.6435,1.6447,2395299999.0
2009-09-17 20:30:00,1.6447,1.6455,1.6446,1.6453,1874500000.0
2009-09-17 20:45:00,1.64535,1.64555,1.6444,1.6447,2343800000.0
2009-09-17 21:00:00,1.6447,1.645,1.64355,1.64355,2056000000.0
2009-09-17 21:15:00,1.64355,1.64405,1.643,1.64335,2745000000.0
2009-09-17 21:30:00,1.64335,1.64345,1.6427,1.6434,1343500000.0
2009-09-17 21:45:00,1.6434,1.6436,1.64255,1.6432,1164800000.0
2009-09-17 22:00:00,1.64315,1.6437,1.6429,1.64355,600900000.0
2009-09-17 22:15:00,1.6435,1.6443,1.64325,1.64415,475100000.0
2009-09-17 22:30:00,1.64405,1.6446,1.64395,1.6443,551400000.0
2009-09-17 22:45:00,1.64415,1.6454,1.64405,1.64495,845100000.0
2009-09-17 23:00:00,1.64505,1.64545,1.64455,1.6446,244800000.0
2009-09-17 23:15:00,1.64475,1.6448,1.64435,1.6444,318900000.0
2009-09-17 23:30:00,1.6445,1.64465,1.64445,1.6445,298000000.0
2009-09-17 23:45:00,1.64436,1.64475,1.64431,1.64453,426300000.0
2009-09-18 00:00:00,1.64475,1.6449,1.6443,1.6445,469800000.0
2009-09-18 00:15:00,1.6445,1.6448,1.6445,1.6446,391700000.0
2009-09-18 00:30:00,1.6446,1.64485,1.6446,1.64475,203400000.0
2009-09-18 00:45:00,1.64475,1.64485,1.64455,1.64485,517100000.0
2009-09-18 01:00:00,1.6449,1.6451,1.64485,1.645,736000000.0
2009-09-18 01:15:00,1.645,1.64535,1.64495,1.64495,648200000.0
2009-09-18 01:30:00,1.645,1.64505,1.64405,1.6444,446200000.0
2009-09-18 01:45:00,1.64445,1.64465,1.6433,1.64335,596600000.0
2009-09-18 02:00:00,1.64335,1.6436,1.6426,1.64315,1316800000.0
2009-09-18 02:15:00,1.64315,1.6435,1.64278,1.6432,741900000.0
2009-09-18 02:30:00,1.64325,1.64385,1.6432,1.64335,645900000.0
2009-09-18 02:45:00,1.64335,1.6436,1.6428,1.6429,923600000.0
2009-09-18 03:00:00,1.64295,1.6431,1.64205,1.6422,690100000.0
2009-09-18 03:15:00,1.6422,1.64225,1.63885,1.63975,1842700000.0
2009-09-18 03:30:00,1.63975,1.63995,1.63835,1.63875,1131600000.0
2009-09-18 03:45:00,1.6387,1.6388,1.63675,1.6369,1413500000.0
2009-09-18 04:00:00,1.6369,1.63735,1.63565,1.637,1828800000.0
2009-09-18 04:15:00,1.637,1.63835,1.6366,1.63825,984500000.0
2009-09-18 04:30:00,1.63825,1.6384,1.6378,1.63785,687200000.0
2009-09-18 04:45:00,1.6379,1.63795,1.63715,1.6377,1274600000.0
2009-09-18 05:00:00,1.6377,1.639,1.63755,1.6385,899500000.0
2009-09-18 05:15:00,1.63845,1.63955,1.63835,1.63945,1077300000.0
2009-09-18 05:30:00,1.63945,1.63945,1.63825,1.6387,1280000000.0
2009-09-18 05:45:00,1.6387,1.63885,1.63815,1.6384,683700000.0
2009-09-18 06:00:00,1.6384,1.6388,1.6383,1.63855,635800000.0
2009-09-18 06:15:00,1.63855,1.63935,1.63845,1.6392,464500000.0
2009-09-18 06:30:00,1.63915,1.63955,1.6382,1.6395,550300000.0
2009-09-18 06:45:00,1.6395,1.63955,1.6387,1.6394,843900000.0
2009-09-18 07:00:00,1.63935,1.6394,1.6381,1.63835,773800000.0
2009-09-18 07:15:00,1.63835,1.63845,1.6377,1.63785,1160400000.0
2009-09-18 07:30:00,1.63785,1.63845,1.63655,1.63785,3227900001.0
2009-09-18 07:45:00,1.63785,1.63845,1.637,1.6378,3403099999.0
2009-09-18 08:00:00,1.63775,1.63845,1.6363,1.6382,2912800000.0
2009-09-18 08:15:00,1.6382,1.6384,1.63715,1.63725,3462900000.0
2009-09-18 08:30:00,1.63725,1.63725,1.6338,1.63425,4897599996.0
2009-09-18 08:45:00,1.63425,1.63485,1.63325,1.63455,4458699999.0
2009-09-18 09:00:00,1.63455,1.63525,1.6337,1.6341,5203199998.0
2009-09-18 09:15:00,1.6341,1.6343,1.62995,1.6307,5652300001.0
2009-09-18 09:30:00,1.63075,1.63225,1.62985,1.63195,7220700000.0
2009-09-18 09:45:00,1.63195,1.63205,1.6298,1.63035,5950699998.0
2009-09-18 10:00:00,1.63035,1.63215,1.6297,1.62975,4925699999.0
2009-09-18 10:15:00,1.62975,1.6322,1.6296,1.6321,4679300000.0
2009-09-18 10:30:00,1.6321,1.6341,1.6311,1.63385,4594100000.0
2009-09-18 10:45:00,1.6338,1.63525,1.6336,1.6346,4635100000.0
2009-09-18 11:00:00,1.63465,1.6348,1.63385,1.63465,3878500001.0
2009-09-18 11:15:00,1.63465,1.6347,1.63235,1.63305,4360400000.0
2009-09-18 11:30:00,1.63315,1.63605,1.6329,1.63575,5113700000.0
2009-09-18 11:45:00,1.63575,1.6368,1.63415,1.6354,4541199999.0
2009-09-18 12:00:00,1.63535,1.6359,1.63415,1.63435,3576100000.0
2009-09-18 12:15:00,1.63435,1.63535,1.63335,1.6352,4249099999.0
2009-09-18 12:30:00,1.6352,1.6366,1.6351,1.6361,4177200000.0
2009-09-18 12:45:00,1.6361,1.63715,1.6357,1.6366,3960000000.0
2009-09-18 13:00:00,1.63655,1.637,1.6356,1.6358,3391800000.0
2009-09-18 13:15:00,1.63575,1.6362,1.6348,1.6362,2393200001.0
2009-09-18 13:30:00,1.6362,1.63685,1.6358,1.63595,2998300000.0
2009-09-18 13:45:00,1.63595,1.6364,1.6341,1.63455,3517700000.0
2009-09-18 14:00:00,1.63455,1.63465,1.6328,1.6333,3679299999.0
2009-09-18 14:15:00,1.6333,1.6336,1.6319,1.6323,3521700000.0
2009-09-18 14:30:00,1.6323,1.633,1.6319,1.63265,2927900000.0
2009-09-18 14:45:00,1.6326,1.63535,1.6321,1.63355,4249600000.0
2009-09-18 15:00:00,1.63355,1.63595,1.6332,1.63585,4244700000.0
2009-09-18 15:15:00,1.6358,1.6375,1.63495,1.6367,5014100000.0
2009-09-18 15:30:00,1.6367,1.63715,1.63355,1.63415,4988900001.0
2009-09-18 15:45:00,1.63415,1.6347,1.63175,1.63215,4224349999.0
2009-09-18 16:00:00,1.6321,1.63235,1.62655,1.62785,7768300001.0
2009-09-18 16:15:00,1.62785,1.62835,1.62605,1.62715,7768900000.0
2009-09-18 16:30:00,1.62715,1.6283,1.6267,1.62785,6395600000.0
2009-09-18 16:45:00,1.62785,1.62965,1.6264,1.629,6745600001.0
2009-09-18 17:00:00,1.6289,1.62995,1.6286,1.62865,4434600000.0
2009-09-18 17:15:00,1.62865,1.62875,1.6272,1.6275,5213300001.0
2009-09-18 17:30:00,1.62745,1.62815,1.62655,1.62705,5776800000.0
2009-09-18 17:45:00,1.62715,1.6282,1.62645,1.62645,3535400000.0
2009-09-18 18:00:00,1.6265,1.6265,1.6234,1.6238,4519530000.0
2009-09-18 18:15:00,1.62375,1.62465,1.623,1.62455,3258100000.0
2009-09-18 18:30:00,1.62455,1.62655,1.6245,1.6258,3283700000.0
2009-09-18 18:45:00,1.6258,1.62745,1.6256,1.6267,2548400000.0
2009-09-18 19:00:00,1.6267,1.6277,1.62595,1.62625,2290100000.0
2009-09-18 19:15:00,1.62625,1.6268,1.62595,1.6267,1321500000.0
2009-09-18 19:30:00,1.6268,1.6271,1.62615,1.6263,1239399999.0
2009-09-18 19:45:00,1.6263,1.6268,1.62555,1.6258,2536500000.0
2009-09-18 20:00:00,1.6258,1.62605,1.6252,1.62575,1940700000.0
2009-09-18 20:15:00,1.62575,1.62595,1.62545,1.6258,1428700000.0
2009-09-18 20:30:00,1.6257,1.62595,1.6252,1.62575,1647700000.0
2009-09-18 20:45:00,1.62575,1.6279,1.6257,1.62705,1669100000.0
2009-09-18 21:00:00,1.627,1.6278,1.6266,1.62675,1684500000.0
2009-09-18 21:15:00,1.62675,1.627,1.62655,1.62655,582400000.0
2009-09-18 21:30:00,1.62655,1.62675,1.62495,1.62525,1111300000.0
2009-09-18 21:45:00,1.62525,1.6254,1.6236,1.6237,1469300000.0
2009-09-18 22:00:00,1.6236,1.6243,1.62315,1.62415,1754100000.0
2009-09-18 22:15:00,1.62415,1.62445,1.62355,1.624,884300000.0
2009-09-18 22:30:00,1.62405,1.62575,1.62405,1.6256,1479400000.0
2009-09-18 22:45:00,1.6256,1.62715,1.6256,1.62695,963600000.0
2009-09-21 00:00:00,1.62154,1.62157,1.62099,1.62101,1077000000.0
2009-09-21 00:15:00,1.62105,1.62181,1.6209,1.62173,1005200000.0
2009-09-21 00:30:00,1.62174,1.62235,1.62168,1.62233,1077000000.0
2009-09-21 00:45:00,1.62232,1.62428,1.62231,1.62419,1077000000.0
2009-09-21 01:00:00,1.6242,1.62481,1.62367,1.62403,1077000000.0
2009-09-21 01:15:00,1.62406,1.62479,1.62406,1.62472,1077000000.0
2009-09-21 01:30:00,1.62474,1.62633,1.62473,1.62553,1077000000.0
2009-09-21 01:45:00,1.62554,1.62556,1.62479,1.62501,1077000000.0
2009-09-21 02:00:00,1.6251,1.62615,1.62495,1.62605,436200000.0
2009-09-21 02:15:00,1.626,1.62625,1.6253,1.6258,453900000.0
2009-09-21 02:30:00,1.6258,1.62585,1.6254,1.6254,189200000.0
2009-09-21 02:45:00,1.6254,1.6256,1.62485,1.6252,653300000.0
2009-09-21 03:00:00,1.62515,1.6259,1.625,1.62535,1033600000.0
2009-09-21 03:15:00,1.62545,1.6257,1.62435,1.62445,822500000.0
2009-09-21 03:30:00,1.62445,1.6247,1.624,1.6241,666600000.0
2009-09-21 03:45:00,1.6241,1.6241,1.62255,1.624,1004200000.0
2009-09-21 04:00:00,1.62395,1.62405,1.62285,1.62315,703300000.0
2009-09-21 04:15:00,1.62315,1.6242,1.62225,1.6233,1013900000.0
2009-09-21 04:30:00,1.6233,1.62445,1.62295,1.6232,381600000.0
2009-09-21 04:45:00,1.62325,1.6237,1.62277,1.6235,434600000.0
2009-09-21 05:00:00,1.6235,1.6236,1.62345,1.6235,134400000.0
2009-09-21 05:15:00,1.6235,1.62395,1.62315,1.62395,363400000.0
2009-09-21 05:30:00,1.62395,1.62395,1.6223,1.62235,521300000.0
2009-09-21 05:45:00,1.62235,1.6231,1.62205,1.6222,518880000.0
2009-09-21 06:00:00,1.62215,1.6233,1.62215,1.62315,411100000.0
2009-09-21 06:15:00,1.6231,1.6237,1.62255,1.62335,662900000.0
2009-09-21 06:30:00,1.62335,1.62335,1.6227,1.6227,541100000.0
2009-09-21 06:45:00,1.6227,1.62335,1.622,1.6221,405300000.0
2009-09-21 07:00:00,1.62205,1.6222,1.61985,1.61995,1466000000.0
2009-09-21 07:15:00,1.6199,1.62125,1.6196,1.6206,1601500000.0
2009-09-21 07:30:00,1.6206,1.62075,1.61845,1.61875,1320300000.0
2009-09-21 07:45:00,1.61875,1.6192,1.6175,1.6178,1652100001.0
2009-09-21 08:00:00,1.6178,1.6191,1.6174,1.6183,1284100000.0
2009-09-21 08:15:00,1.6182,1.6182,1.6147,1.6159,6035359994.0
2009-09-21 08:30:00,1.6159,1.61645,1.61335,1.6161,4249100000.0
2009-09-21 08:45:00,1.6161,1.6176,1.61545,1.61685,2871800001.0
2009-09-21 09:00:00,1.6168,1.61885,1.61605,1.6185,3181000000.0
2009-09-21 09:15:00,1.61855,1.61865,1.6168,1.617,2080500000.0
2009-09-21 09:30:00,1.617,1.61845,1.61685,1.61755,2488700000.0
2009-09-21 09:45:00,1.6176,1.6185,1.6174,1.61785,4154400000.0
2009-09-21 10:00:00,1.6178,1.6181,1.61625,1.61635,3477899998.0
2009-09-21 10:15:00,1.61635,1.61815,1.61585,1.6178,2551600000.0
2009-09-21 10:30:00,1.6178,1.61935,1.61775,1.61885,3038800000.0
2009-09-21 10:45:00,1.6188,1.61915,1.6166,1.61665,3214300000.0
2009-09-21 11:00:00,1.61665,1.61715,1.616,1.61665,2101400000.0
2009-09-21 11:15:00,1.61665,1.6167,1.6154,1.616,2811800000.0
2009-09-21 11:30:00,1.61605,1.6166,1.61505,1.61515,2782400001.0
2009-09-21 11:45:00,1.6152,1.6169,1.61495,1.6169,2051700000.0
2009-09-21 12:00:00,1.61675,1.6175,1.61645,1.6167,2418899998.0
2009-09-21 12:15:00,1.6167,1.6184,1.6165,1.6178,2861640000.0
2009-09-21 12:30:00,1.6178,1.6179,1.6169,1.61745,2643300000.0
2009-09-21 12:45:00,1.61745,1.6193,1.61705,1.6193,2871700000.0
2009-09-21 13:00:00,1.61925,1.61935,1.6182,1.6183,1999100000.0
2009-09-21 13:15:00,1.6183,1.6189,1.6178,1.6189,1362880000.0
2009-09-21 13:30:00,1.61895,1.61935,1.61715,1.61785,2048500001.0
2009-09-21 13:45:00,1.6178,1.6183,1.6173,1.6175,2183600000.0
2009-09-21 14:00:00,1.6175,1.6178,1.6166,1.6169,1984600000.0
2009-09-21 14:15:00,1.6169,1.61715,1.61395,1.61555,4824700000.0
2009-09-21 14:30:00,1.61555,1.6175,1.61495,1.6159,4002700000.0
2009-09-21 14:45:00,1.61575,1.61745,1.61575,1.6171,2618400000.0
2009-09-21 15:00:00,1.6171,1.61775,1.61565,1.61585,3014600000.0
2009-09-21 15:15:00,1.6159,1.6184,1.6159,1.61825,3038000000.0
2009-09-21 15:30:00,1.6183,1.6194,1.6173,1.6194,3119410000.0
2009-09-21 15:45:00,1.61945,1.62005,1.61715,1.6184,3458800000.0
2009-09-21 16:00:00,1.61865,1.61875,1.61675,1.6177,3252090001.0
2009-09-21 16:15:00,1.61765,1.62015,1.61765,1.6189,3688100000.0
2009-09-21 16:30:00,1.6189,1.61905,1.61655,1.6172,2485900000.0
2009-09-21 16:45:00,1.6172,1.6184,1.61695,1.61815,2694000000.0
2009-09-21 17:00:00,1.61815,1.6216,1.6171,1.62135,3533900000.0
2009-09-21 17:15:00,1.6215,1.62225,1.6205,1.62065,3270170001.0
2009-09-21 17:30:00,1.62065,1.6238,1.62025,1.6229,5132920000.0
2009-09-21 17:45:00,1.6229,1.6237,1.62165,1.6226,2102600000.0
2009-09-21 18:00:00,1.6226,1.62305,1.62175,1.622,1827500000.0
2009-09-21 18:15:00,1.622,1.62245,1.6213,1.62145,1799600000.0
2009-09-21 18:30:00,1.6214,1.6222,1.62095,1.62155,1138200000.0
2009-09-21 18:45:00,1.62155,1.62185,1.6203,1.62035,1462100000.0
2009-09-21 19:00:00,1.62035,1.62065,1.6195,1.6199,1600700000.0
2009-09-21 19:15:00,1.6199,1.61995,1.61905,1.61955,1423600000.0
2009-09-21 19:30:00,1.61955,1.6206,1.6191,1.62055,880900000.0
2009-09-21 19:45:00,1.62055,1.62175,1.61985,1.6202,1406400000.0
2009-09-21 20:00:00,1.6202,1.6207,1.6192,1.6199,1038300000.0
2009-09-21 20:15:00,1.6198,1.62015,1.61935,1.61985,1156800000.0
2009-09-21 20:30:00,1.61985,1.62015,1.61905,1.61905,1446000000.0
2009-09-21 20:45:00,1.61905,1.62,1.6188,1.6193,2240600000.0
2009-09-21 21:00:00,1.61935,1.6199,1.6191,1.6199,1446800000.0
2009-09-21 21:15:00,1.6199,1.62175,1.6196,1.62165,2040500000.0
2009-09-21 21:30:00,1.62165,1.62175,1.62,1.62015,1667400000.0
2009-09-21 21:45:00,1.62015,1.62085,1.6196,1.62085,1986000000.0
2009-09-21 22:00:00,1.62085,1.62095,1.62,1.62,847400000.0
2009-09-21 22:15:00,1.62,1.6201,1.61955,1.62005,635500000.0
2009-09-21 22:30:00,1.62,1.62135,1.6198,1.62105,491400000.0
2009-09-21 22:45:00,1.62105,1.62145,1.62075,1.62145,562400000.0
2009-09-21 23:00:00,1.62145,1.62165,1.62095,1.6214,149900000.0
2009-09-21 23:15:00,1.62145,1.6215,1.62105,1.62125,388800000.0
2009-09-21 23:30:00,1.62125,1.62125,1.62042,1.6207,397400000.0
2009-09-21 23:45:00,1.6207,1.62075,1.62005,1.62075,573700000.0
2009-09-22 00:00:00,1.62075,1.6212,1.62065,1.62115,330100000.0
2009-09-22 00:15:00,1.62115,1.6216,1.6209,1.62095,250700000.0
2009-09-22 00:30:00,1.621,1.62195,1.6207,1.6218,717600000.0
2009-09-22 00:45:00,1.6218,1.62205,1.62155,1.6219,792300000.0
2009-09-22 01:00:00,1.6219,1.6224,1.62155,1.6224,1014200000.0
2009-09-22 01:15:00,1.6224,1.6226,1.6221,1.62235,571600000.0
2009-09-22 01:30:00,1.62235,1.62245,1.62135,1.62135,524290000.0
2009-09-22 01:45:00,1.62135,1.6221,1.62115,1.62165,647600000.0
2009-09-22 02:00:00,1.6216,1.62305,1.6216,1.6226,899900000.0
2009-09-22 02:15:00,1.6226,1.62305,1.6218,1.6222,753600000.0
2009-09-22 02:30:00,1.6222,1.624,1.62205,1.62395,1171060000.0
2009-09-22 02:45:00,1.62395,1.6246,1.62315,1.6232,1261600000.0
2009-09-22 03:00:00,1.62325,1.62465,1.6231,1.62415,776300000.0
2009-09-22 03:15:00,1.62415,1.62445,1.62405,1.62425,739600000.0
2009-09-22 03:30:00,1.6243,1.6244,1.6233,1.6234,559000000.0
2009-09-22 03:45:00,1.6234,1.62405,1.62335,1.624,609700000.0
2009-09-22 04:00:00,1.62395,1.625,1.62365,1.625,888400000.0
2009-09-22 04:15:00,1.625,1.6256,1.62475,1.6252,694500000.0
2009-09-22 04:30:00,1.6252,1.6258,1.62475,1.62485,571100000.0
2009-09-22 04:45:00,1.62485,1.62515,1.6245,1.6245,446800000.0
2009-09-22 05:00:00,1.6245,1.62485,1.6241,1.62435,738700000.0
2009-09-22 05:15:00,1.62435,1.62465,1.6238,1.6242,757100000.0
2009-09-22 05:30:00,1.6242,1.6246,1.62405,1.6241,1153600000.0
2009-09-22 05:45:00,1.6241,1.62435,1.6236,1.62425,1095600000.0
2009-09-22 06:00:00,1.62425,1.62465,1.62425,1.6245,1239900000.0
2009-09-22 06:15:00,1.6245,1.6249,1.62345,1.62375,1406700000.0
2009-09-22 06:30:00,1.62375,1.624,1.6235,1.62395,987400000.0
2009-09-22 06:45:00,1.624,1.6241,1.62335,1.62365,950100000.0
2009-09-22 07:00:00,1.62365,1.6237,1.6222,1.62275,878500000.0
2009-09-22 07:15:00,1.62275,1.62335,1.62275,1.6232,608600000.0
2009-09-22 07:30:00,1.6232,1.6239,1.6226,1.6236,1039400000.0
2009-09-22 07:45:00,1.6236,1.6236,1.62295,1.623,1606300000.0
2009-09-22 08:00:00,1.62305,1.6249,1.62205,1.62465,2225800000.0
2009-09-22 08:15:00,1.62465,1.6285,1.6243,1.62715,4590200000.0
2009-09-22 08:30:00,1.6272,1.6294,1.6272,1.6288,4118800000.0
2009-09-22 08:45:00,1.62875,1.6289,1.62775,1.62825,2608360000.0
2009-09-22 09:00:00,1.62825,1.6283,1.62635,1.62645,3351040000.0
2009-09-22 09:15:00,1.6265,1.6298,1.62645,1.62955,4907179999.0
2009-09-22 09:30:00,1.6295,1.6298,1.6276,1.6281,5709500000.0
2009-09-22 09:45:00,1.62805,1.63025,1.6275,1.62765,3513700000.0
2009-09-22 10:00:00,1.6277,1.6284,1.6271,1.6282,2916600000.0
2009-09-22 10:15:00,1.62815,1.6326,1.628,1.63235,3965200000.0
2009-09-22 10:30:00,1.63235,1.634,1.6319,1.63305,5212800000.0
2009-09-22 10:45:00,1.63305,1.634,1.63215,1.63225,4881399999.0
2009-09-22 11:00:00,1.63225,1.63265,1.6308,1.6313,3606100000.0
2009-09-22 11:15:00,1.6313,1.63185,1.63085,1.6313,2982640000.0
2009-09-22 11:30:00,1.63135,1.63235,1.6311,1.63125,2150200000.0
2009-09-22 11:45:00,1.63125,1.63445,1.6311,1.63365,5131000000.0
2009-09-22 12:00:00,1.63365,1.63505,1.6327,1.6331,4639600000.0
2009-09-22 12:15:00,1.6331,1.63355,1.63205,1.63235,3718300000.0
2009-09-22 12:30:00,1.6323,1.6327,1.63185,1.6325,3646600000.0
2009-09-22 12:45:00,1.63245,1.63405,1.63235,1.63375,3091400000.0
2009-09-22 13:00:00,1.63385,1.63445,1.63295,1.6337,2677300000.0
2009-09-22 13:15:00,1.6337,1.63415,1.63245,1.6335,1833100000.0
2009-09-22 13:30:00,1.6335,1.63425,1.63245,1.63305,2226299999.0
2009-09-22 13:45:00,1.63305,1.63385,1.6327,1.6337,4089399997.0
2009-09-22 14:00:00,1.6337,1.6345,1.6334,1.6334,4033600002.0
2009-09-22 14:15:00,1.6334,1.63445,1.6329,1.63435,3316700001.0
2009-09-22 14:30:00,1.63435,1.63435,1.63105,1.6318,5642500002.0
2009-09-22 14:45:00,1.63185,1.6327,1.63125,1.6316,4148699999.0
2009-09-22 15:00:00,1.6316,1.6334,1.63155,1.63295,4758100003.0
2009-09-22 15:15:00,1.63295,1.63505,1.63295,1.6338,6100900000.0
2009-09-22 15:30:00,1.6338,1.63425,1.6332,1.6342,7087400000.0
2009-09-22 15:45:00,1.63425,1.63495,1.6332,1.6343,8795600000.0
2009-09-22 16:00:00,1.6343,1.6348,1.6333,1.6347,4806700000.0
2009-09-22 16:15:00,1.6347,1.6366,1.63435,1.63555,4998679998.0
2009-09-22 16:30:00,1.63555,1.6357,1.63475,1.63545,5320599998.0
2009-09-22 16:45:00,1.63545,1.63785,1.6353,1.6373,5481400001.0
2009-09-22 17:00:00,1.6373,1.638,1.6371,1.63795,3746800000.0
2009-09-22 17:15:00,1.63795,1.63925,1.6373,1.6388,4538800000.0
2009-09-22 17:30:00,1.63885,1.63945,1.63645,1.6378,3523500000.0
2009-09-22 17:45:00,1.6378,1.6382,1.6371,1.6378,3171600000.0
2009-09-22 18:00:00,1.63775,1.6386,1.6361,1.6366,4673599999.0
2009-09-22 18:15:00,1.6366,1.6366,1.6354,1.63625,2521500000.0
2009-09-22 18:30:00,1.6363,1.6365,1.6353,1.6354,2359600001.0
2009-09-22 18:45:00,1.63545,1.6357,1.63505,1.63515,1988400000.0
2009-09-22 19:00:00,1.6351,1.63575,1.63505,1.6352,2097300000.0
2009-09-22 19:15:00,1.6352,1.6356,1.635,1.6354,1997600000.0
2009-09-22 19:30:00,1.6354,1.6363,1.63535,1.636,2100100000.0
2009-09-22 19:45:00,1.636,1.63655,1.63585,1.63585,2263000000.0
2009-09-22 20:00:00,1.63585,1.6362,1.6352,1.6356,1778300001.0
2009-09-22 20:15:00,1.6356,1.63565,1.63415,1.6345,1684800001.0
2009-09-22 20:30:00,1.6345,1.6352,1.6342,1.6351,2455100000.0
2009-09-22 20:45:00,1.6351,1.6352,1.63445,1.63515,1728100000.0
2009-09-22 21:00:00,1.6351,1.63525,1.63465,1.63495,1600000000.0
2009-09-22 21:15:00,1.63495,1.6366,1.63495,1.6365,1794200000.0
2009-09-22 21:30:00,1.6365,1.6366,1.6362,1.63645,1110100000.0
2009-09-22 21:45:00,1.63645,1.6371,1.6361,1.63685,1993400000.0
2009-09-22 22:00:00,1.63685,1.63685,1.63555,1.6357,747900000.0
2009-09-22 22:15:00,1.63575,1.63615,1.6357,1.63595,658200000.0
2009-09-22 22:30:00,1.63605,1.63645,1.63565,1.636,646800000.0
2009-09-22 22:45:00,1.636,1.6363,1.63545,1.6356,781500000.0
2009-09-22 23:00:00,1.63555,1.63595,1.635,1.6354,423700000.0
2009-09-22 23:15:00,1.6354,1.6356,1.63507,1.63545,244600000.0
2009-09-22 23:30:00,1.63535,1.63545,1.63499,1.63515,314300000.0
2009-09-22 23:45:00,1.63515,1.63555,1.63495,1.63545,537800000.0
2009-09-23 00:00:00,1.6354,1.6362,1.63525,1.6361,194700000.0
2009-09-23 00:15:00,1.6361,1.63625,1.63568,1.63595,218500000.0
2009-09-23 00:30:00,1.636,1.63615,1.6357,1.6358,133000000.0
2009-09-23 00:45:00,1.63575,1.6365,1.63575,1.6361,277400000.0
2009-09-23 01:00:00,1.63605,1.63685,1.63605,1.6365,598300000.0
2009-09-23 01:15:00,1.6365,1.6399,1.6363,1.6395,1158480000.0
2009-09-23 01:30:00,1.63955,1.6405,1.63805,1.6389,765100000.0
2009-09-23 01:45:00,1.6389,1.6389,1.63745,1.6381,518100000.0
2009-09-23 02:00:00,1.638,1.6388,1.63695,1.6379,1023200000.0
2009-09-23 02:15:00,1.6379,1.63805,1.6372,1.63735,589500000.0
2009-09-23 02:30:00,1.6373,1.63775,1.6364,1.63645,542400000.0
2009-09-23 02:45:00,1.6363,1.6368,1.63545,1.63655,1174600000.0
2009-09-23 03:00:00,1.63655,1.63715,1.6355,1.63655,779700000.0
2009-09-23 03:15:00,1.6366,1.6372,1.63565,1.63605,850200000.0
2009-09-23 03:30:00,1.63605,1.6367,1.636,1.63645,487300000.0
2009-09-23 03:45:00,1.63645,1.63785,1.63645,1.63775,581500000.0
2009-09-23 04:00:00,1.63775,1.6378,1.63635,1.63685,412800000.0
2009-09-23 04:15:00,1.63685,1.6369,1.6364,1.6367,566300000.0
2009-09-23 04:30:00,1.63675,1.6377,1.63675,1.63725,779400000.0
2009-09-23 04:45:00,1.63725,1.6402,1.6372,1.6398,1537660000.0
2009-09-23 05:00:00,1.6398,1.6403,1.6393,1.6397,576600000.0
2009-09-23 05:15:00,1.6397,1.6408,1.63925,1.64015,865000000.0
2009-09-23 05:30:00,1.64015,1.64035,1.63905,1.6394,1418100000.0
2009-09-23 05:45:00,1.63935,1.63955,1.6385,1.63875,1743500000.0
2009-09-23 06:00:00,1.63875,1.63995,1.63875,1.63995,2172500000.0
2009-09-23 06:15:00,1.63995,1.63995,1.63865,1.6388,1742200000.0
2009-09-23 06:30:00,1.63885,1.63995,1.63885,1.63965,1794900000.0
2009-09-23 06:45:00,1.6397,1.6414,1.6395,1.6405,2104060000.0
2009-09-23 07:00:00,1.64045,1.6413,1.64035,1.64065,1444900000.0
2009-09-23 07:15:00,1.64065,1.64085,1.6395,1.6397,1586430000.0
2009-09-23 07:30:00,1.63975,1.6408,1.63895,1.64045,3137899999.0
2009-09-23 07:45:00,1.64045,1.64075,1.63925,1.6398,3373300000.0
2009-09-23 08:00:00,1.6398,1.64055,1.6389,1.6393,3286700005.0
2009-09-23 08:15:00,1.6393,1.63955,1.63815,1.63815,4181349994.0
2009-09-23 08:30:00,1.6382,1.63855,1.6364,1.6373,3663420000.0
2009-09-23 08:45:00,1.63735,1.63765,1.6352,1.6355,3869300003.0
2009-09-23 09:00:00,1.6355,1.6363,1.63505,1.6356,2899900000.0
2009-09-23 09:15:00,1.63565,1.6373,1.6356,1.63585,3560200000.0
2009-09-23 09:30:00,1.63585,1.63695,1.6353,1.6366,4652600000.0
2009-09-23 09:45:00,1.6366,1.6376,1.6359,1.63655,4537000000.0
2009-09-23 10:00:00,1.63655,1.6366,1.63395,1.63475,4577599999.0
2009-09-23 10:15:00,1.63475,1.6348,1.6329,1.6339,4753500000.0
2009-09-23 10:30:00,1.6339,1.64335,1.6339,1.6415,6147740003.0
2009-09-23 10:45:00,1.64145,1.6428,1.6403,1.64275,5189139999.0
2009-09-23 11:00:00,1.6427,1.6442,1.64245,1.6428,5244220000.0
2009-09-23 11:15:00,1.64275,1.64295,1.64185,1.6426,3518500002.0
2009-09-23 11:30:00,1.6426,1.64365,1.64235,1.64315,2371400000.0
2009-09-23 11:45:00,1.64315,1.64315,1.63965,1.6402,3857200006.0
2009-09-23 12:00:00,1.64025,1.64165,1.63995,1.6407,2331300000.0
2009-09-23 12:15:00,1.6407,1.64305,1.64,1.6418,3947200000.0
2009-09-23 12:30:00,1.6417,1.64375,1.64155,1.64325,4392600000.0
2009-09-23 12:45:00,1.64325,1.64465,1.64285,1.6436,4667300000.0
2009-09-23 13:00:00,1.64355,1.64415,1.64295,1.64305,5298920000.0
2009-09-23 13:15:00,1.64305,1.6441,1.64275,1.6441,3084700000.0
2009-09-23 13:30:00,1.6441,1.64465,1.6438,1.64415,3918100000.0
2009-09-23 13:45:00,1.64415,1.6443,1.6434,1.64425,3777000000.0
2009-09-23 14:00:00,1.6443,1.64535,1.64235,1.64365,5043799999.0
2009-09-23 14:15:00,1.64365,1.64365,1.6418,1.64245,4456600004.0
2009-09-23 14:30:00,1.64245,1.6426,1.6411,1.64235,4194990000.0
2009-09-23 14:45:00,1.64235,1.6432,1.6422,1.64245,4047300000.0
2009-09-23 15:00:00,1.64245,1.643,1.6415,1.6422,5583200000.0
2009-09-23 15:15:00,1.6421,1.64495,1.6416,1.6439,4727500002.0
2009-09-23 15:30:00,1.6439,1.6449,1.6435,1.6442,6994400002.0
2009-09-23 15:45:00,1.6442,1.64475,1.6416,1.6423,5621200002.0
2009-09-23 16:00:00,1.6423,1.6424,1.6416,1.64205,4205700000.0
2009-09-23 16:15:00,1.6421,1.64285,1.64165,1.64185,2971700000.0
2009-09-23 16:30:00,1.6418,1.6418,1.6389,1.6404,5299200000.0
2009-09-23 16:45:00,1.64045,1.6422,1.64015,1.64195,4920600001.0
2009-09-23 17:00:00,1.642,1.64205,1.6398,1.63995,3937500000.0
2009-09-23 17:15:00,1.63995,1.6416,1.63975,1.6413,3584399999.0
2009-09-23 17:30:00,1.6413,1.6414,1.63835,1.64035,4070200000.0
2009-09-23 17:45:00,1.64035,1.64075,1.63835,1.6401,4840600000.0
2009-09-23 18:00:00,1.64015,1.64195,1.64015,1.64115,4174099999.0
2009-09-23 18:15:00,1.6412,1.642,1.6406,1.64065,3032000000.0
2009-09-23 18:30:00,1.64065,1.64135,1.6403,1.6406,2257600000.0
2009-09-23 18:45:00,1.6406,1.6413,1.6404,1.64105,1370000000.0
2009-09-23 19:00:00,1.64105,1.6418,1.6406,1.64125,1328600000.0
2009-09-23 19:15:00,1.6413,1.6415,1.64015,1.6402,1847400000.0
2009-09-23 19:30:00,1.6402,1.641,1.64015,1.6409,1514800000.0
2009-09-23 19:45:00,1.6409,1.642,1.6409,1.6411,1635700000.0
2009-09-23 20:00:00,1.6411,1.6416,1.64005,1.64015,1083000000.0
2009-09-23 20:15:00,1.6404,1.64675,1.64035,1.64355,3558520001.0
2009-09-23 20:30:00,1.64355,1.64595,1.6424,1.64245,4197200000.0
2009-09-23 20:45:00,1.64245,1.64335,1.6405,1.64175,2927700000.0
2009-09-23 21:00:00,1.6418,1.6429,1.6391,1.63955,4587500000.0
2009-09-23 21:15:00,1.63955,1.63985,1.6382,1.63945,2236500000.0
2009-09-23 21:30:00,1.63945,1.6396,1.6368,1.63805,3016860000.0
2009-09-23 21:45:00,1.63795,1.638,1.63465,1.6357,3134300000.0
2009-09-23 22:00:00,1.6357,1.6364,1.6355,1.6358,1163600000.0
2009-09-23 22:15:00,1.6358,1.6358,1.63455,1.63465,819300000.0
2009-09-23 22:30:00,1.6346,1.63525,1.63425,1.63515,837700000.0
2009-09-23 22:45:00,1.63515,1.6352,1.6338,1.63395,995900000.0
2009-09-23 23:00:00,1.634,1.63475,1.634,1.6347,351700000.0
2009-09-23 23:15:00,1.63455,1.6352,1.63445,1.6346,378300000.0
2009-09-23 23:30:00,1.6346,1.63505,1.6336,1.63385,515300000.0
2009-09-23 23:45:00,1.63395,1.63395,1.63225,1.63255,443600000.0
2009-09-24 00:00:00,1.63255,1.6335,1.6317,1.6329,444600000.0
2009-09-24 00:15:00,1.6329,1.6337,1.632,1.63355,422600000.0
2009-09-24 00:30:00,1.63345,1.63425,1.6333,1.6341,165100000.0
2009-09-24 00:45:00,1.6341,1.63465,1.63315,1.63325,451600000.0
2009-09-24 01:00:00,1.6332,1.63395,1.63225,1.6326,449300000.0
2009-09-24 01:15:00,1.6326,1.6336,1.6325,1.63355,338600000.0
2009-09-24 01:30:00,1.63355,1.63425,1.6335,1.63405,437000000.0
2009-09-24 01:45:00,1.63405,1.63555,1.634,1.63555,618600000.0
2009-09-24 02:00:00,1.63545,1.6368,1.63525,1.63585,875700000.0
2009-09-24 02:15:00,1.63585,1.63705,1.63555,1.63675,479300000.0
2009-09-24 02:30:00,1.63675,1.6372,1.6361,1.63675,665300000.0
2009-09-24 02:45:00,1.6367,1.63695,1.6356,1.6368,757400000.0
2009-09-24 03:00:00,1.6368,1.6368,1.6355,1.63565,626790000.0
2009-09-24 03:15:00,1.63565,1.6361,1.6355,1.6359,426200000.0
2009-09-24 03:30:00,1.6359,1.63615,1.6352,1.63525,552400000.0
2009-09-24 03:45:00,1.63525,1.6359,1.63505,1.63525,817500000.0
2009-09-24 04:00:00,1.63525,1.6354,1.63415,1.6349,1333130000.0
2009-09-24 04:15:00,1.6349,1.63575,1.63485,1.6353,788999999.0
2009-09-24 04:30:00,1.6353,1.6353,1.6343,1.6348,696100000.0
2009-09-24 04:45:00,1.6348,1.63495,1.634,1.63425,661200000.0
2009-09-24 05:00:00,1.63415,1.6345,1.63345,1.63355,916600000.0
2009-09-24 05:15:00,1.63355,1.6344,1.63325,1.63405,1395200000.0
2009-09-24 05:30:00,1.63405,1.63525,1.63405,1.6349,1195900000.0
2009-09-24 05:45:00,1.6349,1.6351,1.63415,1.63465,715600000.0
2009-09-24 06:00:00,1.6347,1.63505,1.6345,1.63495,341800000.0
2009-09-24 06:15:00,1.6349,1.6349,1.6341,1.6344,782900000.0
2009-09-24 06:30:00,1.6344,1.6345,1.63335,1.63445,1448550000.0
2009-09-24 06:45:00,1.63445,1.6359,1.63425,1.63545,1747300000.0
2009-09-24 07:00:00,1.63545,1.6359,1.6344,1.63455,750500000.0
2009-09-24 07:15:00,1.63455,1.6349,1.6343,1.63475,752800000.0
2009-09-24 07:30:00,1.63475,1.6369,1.6347,1.6369,1360900000.0
2009-09-24 07:45:00,1.63685,1.63865,1.63655,1.63695,1679900000.0
2009-09-24 08:00:00,1.6369,1.63775,1.63635,1.63705,2164200000.0
2009-09-24 08:15:00,1.63695,1.63695,1.63465,1.6356,4965639998.0
2009-09-24 08:30:00,1.6356,1.6365,1.635,1.63635,2413800000.0
2009-09-24 08:45:00,1.6363,1.6382,1.6362,1.63795,3654400000.0
2009-09-24 09:00:00,1.6379,1.6381,1.63335,1.63375,4724360000.0
2009-09-24 09:15:00,1.63375,1.63425,1.63225,1.6333,5286800000.0
2009-09-24 09:30:00,1.6333,1.6333,1.6265,1.6296,3864820000.0
2009-09-24 09:45:00,1.62955,1.62955,1.62275,1.6244,4997300001.0
2009-09-24 10:00:00,1.62425,1.6243,1.6208,1.6214,6414249999.0
2009-09-24 10:15:00,1.6214,1.62225,1.62015,1.62055,4201270000.0
2009-09-24 10:30:00,1.62055,1.62295,1.6205,1.6226,5510600004.0
2009-09-24 10:45:00,1.62265,1.62325,1.6221,1.6227,4900100002.0
2009-09-24 11:00:00,1.62265,1.624,1.62105,1.62255,5611599999.0
2009-09-24 11:15:00,1.6225,1.6226,1.61845,1.62025,5689900001.0
2009-09-24 11:30:00,1.62025,1.62075,1.6174,1.61895,6328199999.0
2009-09-24 11:45:00,1.61905,1.6207,1.6184,1.61905,5515700000.0
2009-09-24 12:00:00,1.61905,1.61995,1.6179,1.618,3389600000.0
2009-09-24 12:15:00,1.618,1.6185,1.6169,1.61705,2602600000.0
2009-09-24 12:30:00,1.61705,1.61895,1.61695,1.61845,3108700000.0
2009-09-24 12:45:00,1.6184,1.61975,1.61805,1.6196,3005300002.0
2009-09-24 13:00:00,1.61955,1.62215,1.6187,1.6216,5899400002.0
2009-09-24 13:15:00,1.6216,1.62185,1.6198,1.62015,3929900000.0
2009-09-24 13:30:00,1.62015,1.62045,1.6188,1.6198,3595100000.0
2009-09-24 13:45:00,1.6198,1.62185,1.6194,1.6217,3136499999.0
2009-09-24 14:00:00,1.6217,1.6229,1.6208,1.62185,3326800002.0
2009-09-24 14:15:00,1.62175,1.62305,1.62105,1.6213,3635300000.0
2009-09-24 14:30:00,1.62125,1.623,1.62005,1.6206,4629699999.0
2009-09-24 14:45:00,1.6206,1.62195,1.61925,1.61925,3810700000.0
2009-09-24 15:00:00,1.6192,1.62095,1.61715,1.61765,7074299995.0
2009-09-24 15:15:00,1.61765,1.61865,1.6144,1.6149,7398600001.0
2009-09-24 15:30:00,1.61495,1.6164,1.6142,1.61475,3801400000.0
2009-09-24 15:45:00,1.6148,1.6156,1.6122,1.61445,3927000000.0
2009-09-24 16:00:00,1.61445,1.61445,1.60845,1.60875,7196500003.0
2009-09-24 16:15:00,1.60875,1.61,1.6066,1.6091,6228300001.0
2009-09-24 16:30:00,1.6091,1.60965,1.60645,1.60775,5183500000.0
2009-09-24 16:45:00,1.60775,1.60995,1.6069,1.607,3931900000.0
2009-09-24 17:00:00,1.6068,1.6083,1.6057,1.60785,6248199999.0
2009-09-24 17:15:00,1.60785,1.6079,1.60615,1.60725,3252800000.0
2009-09-24 17:30:00,1.60725,1.6076,1.60595,1.60685,2925650000.0
2009-09-24 17:45:00,1.6069,1.6071,1.6032,1.60645,3946800001.0
2009-09-24 18:00:00,1.60645,1.60805,1.60565,1.60755,3724200000.0
2009-09-24 18:15:00,1.60755,1.60845,1.60585,1.60635,3353600000.0
2009-09-24 18:30:00,1.60635,1.60725,1.6049,1.6068,3034400000.0
2009-09-24 18:45:00,1.6068,1.6074,1.60575,1.606,3347100000.0
2009-09-24 19:00:00,1.606,1.6074,1.606,1.6071,3944000000.0
2009-09-24 19:15:00,1.607,1.60705,1.6051,1.60545,4026300000.0
2009-09-24 19:30:00,1.60545,1.60635,1.6038,1.604,4580400000.0
2009-09-24 19:45:00,1.60395,1.60515,1.6022,1.6028,5067100000.0
2009-09-24 20:00:00,1.6028,1.6048,1.6028,1.6038,4073699999.0
2009-09-24 20:15:00,1.6038,1.6046,1.60335,1.60445,4298500000.0
2009-09-24 20:30:00,1.60445,1.6062,1.6042,1.60585,4253099999.0
2009-09-24 20:45:00,1.6058,1.60695,1.60545,1.606,3847600000.0
2009-09-24 21:00:00,1.60605,1.60715,1.60595,1.607,3940099998.0
2009-09-24 21:15:00,1.6069,1.6071,1.60625,1.6064,2325200000.0
2009-09-24 21:30:00,1.6064,1.60685,1.60605,1.60675,2091800000.0
2009-09-24 21:45:00,1.60675,1.6071,1.60605,1.60625,2846700000.0
2009-09-24 22:00:00,1.60625,1.60645,1.60505,1.60525,2070500000.0
2009-09-24 22:15:00,1.60525,1.6054,1.6048,1.60495,1329800000.0
2009-09-24 22:30:00,1.60495,1.6051,1.6043,1.60505,1540200000.0
2009-09-24 22:45:00,1.60515,1.6058,1.60505,1.6058,1051650000.0
2009-09-24 23:00:00,1.60605,1.6065,1.60533,1.6057,218400000.0
2009-09-24 23:15:00,1.60565,1.60615,1.60525,1.60585,275400000.0
2009-09-24 23:30:00,1.60585,1.60665,1.6052,1.60635,361500000.0
2009-09-24 23:45:00,1.60635,1.60645,1.60573,1.60612,468100000.0
2009-09-25 00:00:00,1.60625,1.60625,1.60524,1.60565,197000000.0
2009-09-25 00:15:00,1.6057,1.60625,1.60515,1.6053,239900000.0
2009-09-25 00:30:00,1.6053,1.60575,1.605,1.60505,279000000.0
2009-09-25 00:45:00,1.60505,1.6052,1.60365,1.60375,483900000.0
2009-09-25 01:00:00,1.60365,1.60455,1.6022,1.60225,613970000.0
2009-09-25 01:15:00,1.60225,1.60245,1.60175,1.60195,736600000.0
2009-09-25 01:30:00,1.60195,1.6022,1.6006,1.6011,1427600000.0
2009-09-25 01:45:00,1.6011,1.6011,1.5915,1.59465,3259649999.0
2009-09-25 02:00:00,1.59465,1.5968,1.5945,1.59615,1681600000.0
2009-09-25 02:15:00,1.5961,1.5961,1.5931,1.5934,1523440000.0
2009-09-25 02:30:00,1.59335,1.59485,1.5933,1.5943,1033800000.0
2009-09-25 02:45:00,1.59425,1.5945,1.59165,1.5931,2549800000.0
2009-09-25 03:00:00,1.5931,1.5937,1.59235,1.59325,1286370000.0
2009-09-25 03:15:00,1.59325,1.59355,1.59195,1.5928,1195300000.0
2009-09-25 03:30:00,1.5928,1.59425,1.59215,1.59425,2141580000.0
2009-09-25 03:45:00,1.5941,1.5945,1.593,1.5933,1006600000.0
2009-09-25 04:00:00,1.59325,1.5936,1.5929,1.59335,935000000.0
2009-09-25 04:15:00,1.59335,1.59435,1.59325,1.59335,1279900000.0
2009-09-25 04:30:00,1.59325,1.59505,1.59315,1.59505,978900000.0
2009-09-25 04:45:00,1.59505,1.59575,1.59485,1.5955,887000000.0
2009-09-25 05:00:00,1.5955,1.59555,1.59455,1.5946,712800000.0
2009-09-25 05:15:00,1.59455,1.5948,1.5943,1.5945,710000000.0
2009-09-25 05:30:00,1.5945,1.59515,1.5944,1.5948,900100000.0
2009-09-25 05:45:00,1.5948,1.59595,1.5946,1.5955,859200000.0
2009-09-25 06:00:00,1.5955,1.5967,1.59525,1.59565,1388800000.0
2009-09-25 06:15:00,1.59565,1.59815,1.5956,1.59745,1844199999.0
2009-09-25 06:30:00,1.59735,1.60075,1.5971,1.60025,3382600000.0
2009-09-25 06:45:00,1.60025,1.6015,1.59985,1.60025,3656140000.0
2009-09-25 07:00:00,1.60025,1.6028,1.6002,1.60175,2061800000.0
2009-09-25 07:15:00,1.6018,1.602,1.5993,1.60005,1310500000.0
2009-09-25 07:30:00,1.60015,1.60065,1.59895,1.6004,1236400000.0
2009-09-25 07:45:00,1.60045,1.60145,1.59985,1.60125,898000000.0
2009-09-25 08:00:00,1.60125,1.6015,1.59805,1.5993,3306590000.0
2009-09-25 08:15:00,1.5993,1.60085,1.5982,1.60055,2539300000.0
2009-09-25 08:30:00,1.6006,1.60245,1.59845,1.59915,5318700000.0
2009-09-25 08:45:00,1.5992,1.60015,1.5989,1.59935,3949500000.0
2009-09-25 09:00:00,1.59935,1.6016,1.5982,1.6013,4612900001.0
2009-09-25 09:15:00,1.60135,1.6039,1.6008,1.60345,3097500000.0
2009-09-25 09:30:00,1.6034,1.60355,1.601,1.60275,3898009999.0
2009-09-25 09:45:00,1.60275,1.60325,1.5999,1.5999,3838600000.0
2009-09-25 10:00:00,1.59995,1.60125,1.59955,1.60045,4572200000.0
2009-09-25 10:15:00,1.6005,1.60075,1.59895,1.6003,4072100001.0
2009-09-25 10:30:00,1.6003,1.603,1.60025,1.603,4208199998.0
2009-09-25 10:45:00,1.603,1.6033,1.60195,1.60205,5104100000.0
2009-09-25 11:00:00,1.60225,1.60315,1.6016,1.6026,3240819999.0
2009-09-25 11:15:00,1.6026,1.6027,1.6007,1.6009,3198140000.0
2009-09-25 11:30:00,1.6009,1.60145,1.5999,1.60085,3614180000.0
2009-09-25 11:45:00,1.60085,1.60155,1.6005,1.6015,2817500001.0
2009-09-25 12:00:00,1.6015,1.6046,1.601,1.6038,4071900001.0
2009-09-25 12:15:00,1.60385,1.60435,1.60055,1.6011,3206699999.0
2009-09-25 12:30:00,1.60115,1.60285,1.60045,1.6025,3267400000.0
2009-09-25 12:45:00,1.6025,1.6027,1.6006,1.60135,2518400000.0
2009-09-25 13:00:00,1.60135,1.60135,1.59995,1.6001,4738900000.0
2009-09-25 13:15:00,1.6001,1.6017,1.59955,1.6011,4210520000.0
2009-09-25 13:30:00,1.60115,1.60195,1.6007,1.6011,3065700000.0
2009-09-25 13:45:00,1.60105,1.6014,1.59835,1.5987,3025390001.0
2009-09-25 14:00:00,1.5987,1.5987,1.5965,1.59665,3857350000.0
2009-09-25 14:15:00,1.59665,1.59815,1.5965,1.5979,3162900000.0
2009-09-25 14:30:00,1.5975,1.5975,1.59205,1.59355,7032300003.0
2009-09-25 14:45:00,1.5935,1.59595,1.5935,1.5957,3709200004.0
2009-09-25 15:00:00,1.5958,1.5975,1.5953,1.5968,3208700000.0
2009-09-25 15:15:00,1.5968,1.59965,1.59615,1.59835,4333400002.0
2009-09-25 15:30:00,1.5984,1.59885,1.59635,1.59835,4525900000.0
2009-09-25 15:45:00,1.59835,1.59915,1.5968,1.59895,4689280000.0
2009-09-25 16:00:00,1.5991,1.6029,1.5974,1.6,5877100000.0
2009-09-25 16:15:00,1.60005,1.60185,1.5993,1.59975,5996079999.0
2009-09-25 16:30:00,1.59975,1.60075,1.59645,1.59695,4800900001.0
2009-09-25 16:45:00,1.59695,1.5974,1.5935,1.59445,5584599998.0
2009-09-25 17:00:00,1.5945,1.59605,1.5942,1.5944,6285500002.0
2009-09-25 17:15:00,1.5944,1.6008,1.59405,1.60025,3924900000.0
2009-09-25 17:30:00,1.6002,1.6024,1.59855,1.6017,6989499995.0
2009-09-25 17:45:00,1.6017,1.60265,1.5964,1.5964,4745400000.0
2009-09-25 18:00:00,1.5964,1.59755,1.5956,1.5959,3534000000.0
2009-09-25 18:15:00,1.59585,1.5959,1.5947,1.5955,3831900000.0
2009-09-25 18:30:00,1.59555,1.59605,1.5951,1.59555,2046400000.0
2009-09-25 18:45:00,1.59555,1.5962,1.59505,1.5954,1680400000.0
2009-09-25 19:00:00,1.5953,1.5957,1.594,1.5946,1818300000.0
2009-09-25 19:15:00,1.5945,1.59465,1.5933,1.59385,2857200000.0
2009-09-25 19:30:00,1.5938,1.5939,1.59305,1.59375,1636500000.0
2009-09-25 19:45:00,1.5938,1.5953,1.59365,1.59525,1735800000.0
2009-09-25 20:00:00,1.59525,1.5958,1.59445,1.5953,1818400000.0
2009-09-25 20:15:00,1.5953,1.59535,1.59375,1.5938,1221000000.0
2009-09-25 20:30:00,1.5938,1.59395,1.59305,1.59325,1736800000.0
2009-09-25 20:45:00,1.59335,1.5943,1.5933,1.59375,2012500000.0
2009-09-25 21:00:00,1.59375,1.59385,1.5931,1.59325,1295000000.0
2009-09-25 21:15:00,1.59325,1.59365,1.59315,1.59335,728500000.0
2009-09-25 21:30:00,1.5933,1.59365,1.59275,1.59305,865300000.0
2009-09-25 21:45:00,1.59305,1.59345,1.59285,1.59285,867800000.0
2009-09-25 22:00:00,1.59285,1.59355,1.59285,1.59315,1277250000.0
2009-09-25 22:15:00,1.59315,1.5933,1.59265,1.59275,1505300000.0
2009-09-25 22:30:00,1.59275,1.59395,1.59245,1.59395,1213600000.0
2009-09-25 22:45:00,1.5939,1.595,1.59375,1.59485,508300000.0
2009-09-28 00:00:00,1.59667,1.59676,1.5925,1.59258,1554000000.0
2009-09-28 00:15:00,1.59257,1.59289,1.58582,1.58866,1554000000.0
2009-09-28 00:30:00,1.58868,1.58957,1.58779,1.58798,1554000000.0
2009-09-28 00:45:00,1.588,1.588,1.58505,1.58609,1554000000.0
2009-09-28 01:00:00,1.5861,1.58611,1.58163,1.58413,1554000000.0
2009-09-28 01:15:00,1.58414,1.58513,1.58339,1.58403,1554000000.0
2009-09-28 01:30:00,1.58407,1.58622,1.58363,1.58541,1554000000.0
2009-09-28 01:45:00,1.58532,1.58661,1.58527,1.58596,1554000000.0
2009-09-28 02:00:00,1.5859,1.5889,1.5856,1.58715,2272400000.0
2009-09-28 02:15:00,1.58705,1.58705,1.58505,1.5856,1433600000.0
2009-09-28 02:30:00,1.58565,1.58565,1.5808,1.58085,2437500000.0
2009-09-28 02:45:00,1.58085,1.58245,1.58005,1.58145,2828900000.0
2009-09-28 03:00:00,1.58145,1.58245,1.58085,1.5821,1805500000.0
2009-09-28 03:15:00,1.58215,1.5835,1.5783,1.57905,2009100000.0
2009-09-28 03:30:00,1.579,1.5808,1.57695,1.57945,2167569999.0
2009-09-28 03:45:00,1.57975,1.5803,1.57735,1.5792,1929000000.0
2009-09-28 04:00:00,1.57925,1.581,1.57895,1.5796,1771399999.0
2009-09-28 04:15:00,1.5796,1.5816,1.57925,1.58075,1082400000.0
2009-09-28 04:30:00,1.5808,1.5815,1.58028,1.5808,970300000.0
2009-09-28 04:45:00,1.58075,1.58075,1.57985,1.5802,1151500000.0
2009-09-28 05:00:00,1.5802,1.5802,1.5782,1.57955,2519200000.0
2009-09-28 05:15:00,1.57955,1.5805,1.57925,1.5798,2275100000.0
2009-09-28 05:30:00,1.57975,1.58035,1.57845,1.57915,1386000000.0
2009-09-28 05:45:00,1.57915,1.57955,1.57865,1.5791,1239800000.0
2009-09-28 06:00:00,1.5791,1.58085,1.5789,1.5797,2216900000.0
2009-09-28 06:15:00,1.5797,1.5804,1.57765,1.5798,2692000000.0
2009-09-28 06:30:00,1.5798,1.58105,1.57935,1.58105,1481300000.0
2009-09-28 06:45:00,1.58105,1.58175,1.5807,1.5814,1573300000.0
2009-09-28 07:00:00,1.58155,1.58395,1.5814,1.5836,1511400000.0
2009-09-28 07:15:00,1.5836,1.58565,1.5832,1.58345,1577200000.0
2009-09-28 07:30:00,1.58345,1.5843,1.5822,1.5823,1089900000.0
2009-09-28 07:45:00,1.58245,1.58255,1.57945,1.58035,1565600000.0
2009-09-28 08:00:00,1.5803,1.5824,1.57925,1.5817,1802700000.0
2009-09-28 08:15:00,1.5817,1.5851,1.5817,1.5829,3055000000.0
2009-09-28 08:30:00,1.5829,1.58345,1.5814,1.5829,3006600000.0
2009-09-28 08:45:00,1.5829,1.58495,1.5813,1.58415,3858900000.0
2009-09-28 09:00:00,1.58415,1.5884,1.58315,1.5872,4443700001.0
2009-09-28 09:15:00,1.58715,1.58775,1.58575,1.5859,3335279999.0
2009-09-28 09:30:00,1.5859,1.58695,1.5837,1.58685,4868280000.0
2009-09-28 09:45:00,1.58685,1.5886,1.5864,1.5866,4015100000.0
2009-09-28 10:00:00,1.58655,1.5868,1.5852,1.5859,2614500000.0
2009-09-28 10:15:00,1.58595,1.58895,1.58585,1.58805,4135500000.0
2009-09-28 10:30:00,1.58805,1.59085,1.588,1.58955,4789099999.0
2009-09-28 10:45:00,1.58955,1.5913,1.58855,1.5907,4286500000.0
2009-09-28 11:00:00,1.5907,1.5909,1.5888,1.58885,3611359995.0
2009-09-28 11:15:00,1.58885,1.5899,1.5886,1.58875,3553900000.0
2009-09-28 11:30:00,1.58875,1.5898,1.5884,1.5897,1927780000.0
2009-09-28 11:45:00,1.5897,1.5903,1.58625,1.5872,3604439999.0
2009-09-28 12:00:00,1.58715,1.5874,1.5839,1.58575,3170000000.0
2009-09-28 12:15:00,1.58575,1.5871,1.5857,1.5859,2913300000.0
2009-09-28 12:30:00,1.58595,1.58605,1.5845,1.58485,2418600000.0
2009-09-28 12:45:00,1.58485,1.58575,1.58435,1.5844,1825000000.0
2009-09-28 13:00:00,1.5844,1.5878,1.5843,1.58765,2568200000.0
2009-09-28 13:15:00,1.58765,1.58895,1.5863,1.5884,3306200000.0
2009-09-28 13:30:00,1.58845,1.58895,1.5876,1.5884,3334650000.0
2009-09-28 13:45:00,1.5884,1.5886,1.58595,1.5864,2834200000.0
2009-09-28 14:00:00,1.5864,1.5886,1.5862,1.5877,2109200000.0
2009-09-28 14:15:00,1.5877,1.5884,1.5866,1.58755,3084800000.0
2009-09-28 14:30:00,1.58755,1.5884,1.5872,1.5877,3543000000.0
2009-09-28 14:45:00,1.5877,1.58935,1.5837,1.584,3435600000.0
2009-09-28 15:00:00,1.58395,1.58565,1.58365,1.58445,4009800000.0
2009-09-28 15:15:00,1.5845,1.58455,1.5814,1.5816,5190919999.0
2009-09-28 15:30:00,1.5816,1.58315,1.5812,1.58305,3729830002.0
2009-09-28 15:45:00,1.583,1.5849,1.58285,1.58425,6099799999.0
2009-09-28 16:00:00,1.58425,1.5881,1.58415,1.58625,5807299999.0
2009-09-28 16:15:00,1.58625,1.58735,1.5862,1.587,3949700000.0
2009-09-28 16:30:00,1.587,1.59085,1.58695,1.5907,4123600000.0
2009-09-28 16:45:00,1.5907,1.59075,1.58755,1.5882,4431200000.0
2009-09-28 17:00:00,1.5882,1.59035,1.5874,1.5893,3025600000.0
2009-09-28 17:15:00,1.5893,1.5914,1.58905,1.59105,2772699999.0
2009-09-28 17:30:00,1.591,1.592,1.58995,1.5905,4162399999.0
2009-09-28 17:45:00,1.59055,1.592,1.59025,1.5908,2820000000.0
2009-09-28 18:00:00,1.5908,1.5925,1.59035,1.59095,3270599998.0
2009-09-28 18:15:00,1.59095,1.59095,1.5886,1.5886,2886050002.0
2009-09-28 18:30:00,1.5886,1.589,1.5877,1.58845,1797600001.0
2009-09-28 18:45:00,1.5884,1.58865,1.58495,1.58635,3686309998.0
2009-09-28 19:00:00,1.58635,1.5875,1.58485,1.5872,2048200000.0
2009-09-28 19:15:00,1.5872,1.5884,1.58665,1.58795,1478000000.0
2009-09-28 19:30:00,1.5879,1.5881,1.5872,1.58755,706000000.0
2009-09-28 19:45:00,1.58755,1.5876,1.5863,1.587,2169500000.0
2009-09-28 20:00:00,1.58695,1.5876,1.58455,1.5857,1821400000.0
2009-09-28 20:15:00,1.5857,1.5873,1.58565,1.587,1575200000.0
2009-09-28 20:30:00,1.587,1.587,1.58585,1.58585,2854800000.0
2009-09-28 20:45:00,1.58585,1.58835,1.5857,1.5868,3191100000.0
2009-09-28 21:00:00,1.5868,1.58775,1.58615,1.5864,2004600000.0
2009-09-28 21:15:00,1.5864,1.5881,1.5864,1.58665,1701000000.0
2009-09-28 21:30:00,1.58665,1.58715,1.5864,1.5869,1227200000.0
2009-09-28 21:45:00,1.58695,1.588,1.58685,1.588,3246700000.0
2009-09-28 22:00:00,1.588,1.58855,1.58715,1.5875,1545900000.0
2009-09-28 22:15:00,1.5875,1.5895,1.5869,1.58915,1057650000.0
2009-09-28 22:30:00,1.58915,1.5897,1.5878,1.5879,625000000.0
2009-09-28 22:45:00,1.5879,1.58835,1.58745,1.5882,649600000.0
2009-09-28 23:00:00,1.5882,1.589,1.5876,1.58875,146600000.0
2009-09-28 23:15:00,1.58865,1.5887,1.58805,1.58835,444000000.0
2009-09-28 23:30:00,1.58835,1.58845,1.5874,1.58785,241050000.0
2009-09-28 23:45:00,1.5878,1.58815,1.58775,1.5881,85800000.0
2009-09-29 00:00:00,1.58805,1.5881,1.5875,1.5877,204400000.0
2009-09-29 00:15:00,1.58765,1.5882,1.58745,1.58805,134200000.0
2009-09-29 00:30:00,1.5881,1.58865,1.588,1.58835,345700000.0
2009-09-29 00:45:00,1.58825,1.5887,1.58815,1.5887,331100000.0
2009-09-29 01:00:00,1.5887,1.589,1.5879,1.58885,322900000.0
2009-09-29 01:15:00,1.58885,1.58925,1.5886,1.58885,547500000.0
2009-09-29 01:30:00,1.58875,1.5892,1.5885,1.58855,609100000.0
2009-09-29 01:45:00,1.58855,1.58875,1.58825,1.58865,329300000.0
2009-09-29 02:00:00,1.58865,1.59135,1.58855,1.5907,1161900000.0
2009-09-29 02:15:00,1.5907,1.5907,1.5896,1.5896,671700000.0
2009-09-29 02:30:00,1.5896,1.58995,1.58825,1.58865,993200000.0
2009-09-29 02:45:00,1.5887,1.5898,1.5883,1.589,975700000.0
2009-09-29 03:00:00,1.589,1.5891,1.58825,1.5884,807800000.0
2009-09-29 03:15:00,1.5884,1.5893,1.58775,1.58915,910900000.0
2009-09-29 03:30:00,1.58915,1.5893,1.5879,1.58885,812300000.0
2009-09-29 03:45:00,1.5888,1.5904,1.5881,1.5903,1091200000.0
2009-09-29 04:00:00,1.5903,1.5911,1.58965,1.59025,1349900000.0
2009-09-29 04:15:00,1.5902,1.59275,1.59,1.5921,1798000000.0
2009-09-29 04:30:00,1.5921,1.59235,1.59075,1.5913,927400000.0
2009-09-29 04:45:00,1.5913,1.59235,1.5913,1.5917,1158600000.0
2009-09-29 05:00:00,1.5916,1.5928,1.59125,1.592,1231000000.0
2009-09-29 05:15:00,1.592,1.59235,1.5915,1.5916,577800000.0
2009-09-29 05:30:00,1.59155,1.59265,1.5915,1.5917,751300000.0
2009-09-29 05:45:00,1.5918,1.59265,1.5917,1.59255,727900000.0
2009-09-29 06:00:00,1.59255,1.59265,1.59165,1.5918,725000000.0
2009-09-29 06:15:00,1.59185,1.59365,1.5918,1.59315,1906200000.0
2009-09-29 06:30:00,1.5932,1.59485,1.593,1.59325,1956820000.0
2009-09-29 06:45:00,1.59335,1.59415,1.5923,1.5934,1695970000.0
2009-09-29 07:00:00,1.5934,1.59455,1.5931,1.59435,959100000.0
2009-09-29 07:15:00,1.5943,1.5958,1.5941,1.59415,1412910000.0
2009-09-29 07:30:00,1.59415,1.59505,1.594,1.5943,1263800000.0
2009-09-29 07:45:00,1.5943,1.59525,1.5938,1.59395,1682200000.0
2009-09-29 08:00:00,1.59395,1.5947,1.5914,1.592,3605199998.0
2009-09-29 08:15:00,1.59195,1.5923,1.59025,1.591,3270400001.0
2009-09-29 08:30:00,1.591,1.59175,1.59025,1.5916,2436100000.0
2009-09-29 08:45:00,1.5917,1.5926,1.591,1.59175,3203800003.0
2009-09-29 09:00:00,1.59175,1.59205,1.5867,1.58705,5185699998.0
2009-09-29 09:15:00,1.58705,1.58725,1.58575,1.58625,5007399996.0
2009-09-29 09:30:00,1.5863,1.58695,1.58485,1.58585,3705300000.0
2009-09-29 09:45:00,1.5859,1.5869,1.5846,1.58605,3710600000.0
2009-09-29 10:00:00,1.58605,1.58765,1.5847,1.58685,3900700000.0
2009-09-29 10:15:00,1.5869,1.58815,1.5856,1.5856,3038100000.0
2009-09-29 10:30:00,1.5856,1.58795,1.585,1.5871,5294700000.0
2009-09-29 10:45:00,1.58715,1.588,1.58635,1.58645,4508999997.0
2009-09-29 11:00:00,1.5864,1.5871,1.58475,1.58685,6973500000.0
2009-09-29 11:15:00,1.58685,1.58695,1.58335,1.5844,4951700000.0
2009-09-29 11:30:00,1.58445,1.5848,1.58245,1.58415,4297400000.0
2009-09-29 11:45:00,1.58415,1.5907,1.58415,1.5887,6828000000.0
2009-09-29 12:00:00,1.58865,1.59385,1.58865,1.5924,6235099998.0
2009-09-29 12:15:00,1.59245,1.5971,1.5923,1.59485,6561600004.0
2009-09-29 12:30:00,1.5948,1.5979,1.59285,1.5963,7239000004.0
2009-09-29 12:45:00,1.5963,1.5975,1.5951,1.59645,6225699999.0
2009-09-29 13:00:00,1.5964,1.59765,1.5948,1.5963,6430920003.0
2009-09-29 13:15:00,1.59635,1.5988,1.5949,1.59685,5519839999.0
2009-09-29 13:30:00,1.5969,1.59885,1.59665,1.59815,5090780001.0
2009-09-29 13:45:00,1.5982,1.5989,1.5974,1.59765,4513940001.0
2009-09-29 14:00:00,1.59765,1.59795,1.5955,1.59565,4098099999.0
2009-09-29 14:15:00,1.5957,1.5962,1.59515,1.5956,4418490003.0
2009-09-29 14:30:00,1.5956,1.59605,1.5938,1.59515,4217300001.0
2009-09-29 14:45:00,1.59515,1.5972,1.59485,1.5965,3705700000.0
2009-09-29 15:00:00,1.5965,1.5987,1.59575,1.59795,5431439999.0
2009-09-29 15:15:00,1.59795,1.5985,1.59625,1.59625,4479700000.0
2009-09-29 15:30:00,1.59625,1.59865,1.59585,1.59745,6645000001.0
2009-09-29 15:45:00,1.59745,1.5975,1.59115,1.59255,6220999996.0
2009-09-29 16:00:00,1.59245,1.5954,1.591,1.59395,7129300000.0
2009-09-29 16:15:00,1.594,1.594,1.59205,1.59305,4532800000.0
2009-09-29 16:30:00,1.59305,1.59615,1.59305,1.5946,5902999998.0
2009-09-29 16:45:00,1.5946,1.59525,1.59185,1.59345,4588000000.0
2009-09-29 17:00:00,1.59355,1.59375,1.59175,1.59235,5869499998.0
2009-09-29 17:15:00,1.59235,1.59365,1.5901,1.59345,5401199998.0
2009-09-29 17:30:00,1.59345,1.594,1.59245,1.59255,4238099999.0
2009-09-29 17:45:00,1.5925,1.593,1.59105,1.59215,4096800000.0
2009-09-29 18:00:00,1.59215,1.5933,1.59055,1.5932,4048300001.0
2009-09-29 18:15:00,1.5932,1.5946,1.5927,1.59415,2891699999.0
2009-09-29 18:30:00,1.59425,1.59575,1.59425,1.5945,2469099999.0
2009-09-29 18:45:00,1.59455,1.59565,1.59415,1.59565,2652100000.0
2009-09-29 19:00:00,1.59565,1.5958,1.59325,1.5935,2289000000.0
2009-09-29 19:15:00,1.59355,1.59395,1.59235,1.5934,1518500000.0
2009-09-29 19:30:00,1.5934,1.5949,1.593,1.59475,2148400001.0
2009-09-29 19:45:00,1.5947,1.5955,1.5945,1.5951,1876200000.0
2009-09-29 20:00:00,1.5951,1.5953,1.5942,1.59495,1716900000.0
2009-09-29 20:15:00,1.59495,1.5951,1.59385,1.5941,1781500000.0
2009-09-29 20:30:00,1.5941,1.59455,1.59355,1.5936,1894400000.0
2009-09-29 20:45:00,1.59355,1.59435,1.5933,1.5943,1768700000.0
2009-09-29 21:00:00,1.59435,1.5949,1.59425,1.59465,1485000000.0
2009-09-29 21:15:00,1.5947,1.5954,1.59425,1.5953,861000000.0
2009-09-29 21:30:00,1.5952,1.59535,1.59445,1.59525,1258200000.0
2009-09-29 21:45:00,1.59525,1.59545,1.59455,1.5948,1966800000.0
2009-09-29 22:00:00,1.5948,1.5956,1.5944,1.59535,821360000.0
2009-09-29 22:15:00,1.5953,1.5956,1.595,1.5956,422500000.0
2009-09-29 22:30:00,1.5957,1.59575,1.5954,1.5955,376000000.0
2009-09-29 22:45:00,1.5955,1.5961,1.5954,1.5961,495100000.0
2009-09-29 23:00:00,1.596,1.5965,1.59525,1.59575,365200000.0
2009-09-29 23:15:00,1.59575,1.5966,1.5956,1.59565,385100000.0
2009-09-29 23:30:00,1.59555,1.59575,1.5955,1.5957,294400000.0
2009-09-29 23:45:00,1.5957,1.5958,1.59547,1.59575,256100000.0
2009-09-30 00:00:00,1.59575,1.5958,1.59515,1.5956,252200000.0
2009-09-30 00:15:00,1.59545,1.59565,1.5951,1.59525,193800000.0
2009-09-30 00:30:00,1.5953,1.59575,1.5953,1.59555,194800000.0
2009-09-30 00:45:00,1.59555,1.5969,1.59555,1.5965,336800000.0
2009-09-30 01:00:00,1.5965,1.5971,1.5956,1.59605,725900000.0
2009-09-30 01:15:00,1.59605,1.59655,1.59585,1.59605,347300000.0
2009-09-30 01:30:00,1.59605,1.59685,1.59555,1.59675,378700000.0
2009-09-30 01:45:00,1.59675,1.59775,1.59655,1.59685,573100000.0
2009-09-30 02:00:00,1.5968,1.5977,1.59635,1.59765,674600000.0
2009-09-30 02:15:00,1.59765,1.59885,1.5972,1.5987,1073700000.0
2009-09-30 02:30:00,1.5987,1.5989,1.5972,1.5974,598500000.0
2009-09-30 02:45:00,1.5974,1.59785,1.59675,1.59775,943600000.0
2009-09-30 03:00:00,1.5978,1.5987,1.5976,1.5982,929400000.0
2009-09-30 03:15:00,1.5982,1.59965,1.5982,1.599,1113700000.0
2009-09-30 03:30:00,1.59905,1.6008,1.59905,1.5994,1148300000.0
2009-09-30 03:45:00,1.5994,1.60085,1.5992,1.60075,853300000.0
2009-09-30 04:00:00,1.60075,1.6017,1.60035,1.60075,1279600000.0
2009-09-30 04:15:00,1.60075,1.60155,1.6,1.6014,935500000.0
2009-09-30 04:30:00,1.60145,1.60235,1.60135,1.602,1772300000.0
2009-09-30 04:45:00,1.602,1.6032,1.60185,1.6029,778800000.0
2009-09-30 05:00:00,1.6029,1.6031,1.6019,1.6019,697800000.0
2009-09-30 05:15:00,1.6019,1.6023,1.60115,1.60165,903400000.0
2009-09-30 05:30:00,1.60165,1.6023,1.60095,1.6021,791060000.0
2009-09-30 05:45:00,1.6021,1.60305,1.6017,1.6025,783900000.0
2009-09-30 06:00:00,1.60245,1.60335,1.6019,1.6029,1081600000.0
2009-09-30 06:15:00,1.6029,1.6033,1.60225,1.6023,902200000.0
2009-09-30 06:30:00,1.6023,1.60275,1.6019,1.6024,641300000.0
2009-09-30 06:45:00,1.60245,1.603,1.6022,1.60245,1130900000.0
2009-09-30 07:00:00,1.60245,1.60255,1.60165,1.60175,1124500000.0
2009-09-30 07:15:00,1.60175,1.60175,1.6003,1.6011,995400000.0
2009-09-30 07:30:00,1.6011,1.6018,1.60065,1.60135,779200000.0
2009-09-30 07:45:00,1.6014,1.60385,1.6004,1.60385,2550960000.0
2009-09-30 08:00:00,1.6039,1.6049,1.60365,1.60465,2992240000.0
2009-09-30 08:15:00,1.6046,1.606,1.60395,1.6043,4456320001.0
2009-09-30 08:30:00,1.60425,1.60675,1.6038,1.6055,2720600000.0
2009-09-30 08:45:00,1.60545,1.60775,1.6054,1.60615,3612500000.0
2009-09-30 09:00:00,1.60615,1.607,1.60535,1.607,3284100000.0
2009-09-30 09:15:00,1.607,1.60855,1.60655,1.6067,4219599999.0
2009-09-30 09:30:00,1.6067,1.60705,1.60535,1.60635,2996300000.0
2009-09-30 09:45:00,1.60635,1.6074,1.60555,1.60675,3496500000.0
2009-09-30 10:00:00,1.60675,1.60785,1.6064,1.60735,4136300000.0
2009-09-30 10:15:00,1.60735,1.60765,1.6067,1.60755,3126130000.0
2009-09-30 10:30:00,1.60755,1.60775,1.6065,1.6077,3088900000.0
2009-09-30 10:45:00,1.6077,1.60965,1.6077,1.6088,6846900003.0
2009-09-30 11:00:00,1.6088,1.60925,1.60705,1.60805,3986300000.0
2009-09-30 11:15:00,1.60805,1.61025,1.60615,1.61025,3880900000.0
2009-09-30 11:30:00,1.61025,1.61045,1.60775,1.6084,3437940000.0
2009-09-30 11:45:00,1.6084,1.61015,1.6076,1.6091,3453800000.0
2009-09-30 12:00:00,1.60915,1.61075,1.60895,1.6091,3894800000.0
2009-09-30 12:15:00,1.6091,1.611,1.6085,1.6099,2714600000.0
2009-09-30 12:30:00,1.60995,1.611,1.60985,1.6104,2862900000.0
2009-09-30 12:45:00,1.61035,1.61185,1.61015,1.6114,2791800000.0
2009-09-30 13:00:00,1.6113,1.6115,1.6085,1.60905,4113800000.0
2009-09-30 13:15:00,1.60905,1.61075,1.60845,1.60865,3342199998.0
2009-09-30 13:30:00,1.60865,1.60985,1.6075,1.60975,4480200001.0
2009-09-30 13:45:00,1.60975,1.61255,1.60895,1.6113,4766500000.0
2009-09-30 14:00:00,1.61135,1.6114,1.60915,1.60955,5360400000.0
2009-09-30 14:15:00,1.6096,1.60965,1.60215,1.60295,6070299999.0
2009-09-30 14:30:00,1.60295,1.60535,1.60265,1.60375,6129100000.0
2009-09-30 14:45:00,1.6037,1.60475,1.6009,1.6029,5389300000.0
2009-09-30 15:00:00,1.6029,1.60465,1.60185,1.60395,6360100002.0
2009-09-30 15:15:00,1.60395,1.6043,1.6013,1.6032,5517399999.0
2009-09-30 15:30:00,1.60315,1.60365,1.5982,1.5986,7308300001.0
2009-09-30 15:45:00,1.5986,1.59955,1.5972,1.5974,8043899996.0
2009-09-30 16:00:00,1.5973,1.5978,1.59445,1.59605,8724300006.0
2009-09-30 16:15:00,1.59605,1.5968,1.595,1.59585,5998499998.0
2009-09-30 16:30:00,1.59585,1.5979,1.5955,1.5979,6471000001.0
2009-09-30 16:45:00,1.59785,1.6003,1.59675,1.5993,6313700002.0
2009-09-30 17:00:00,1.5992,1.59935,1.59625,1.5985,5589200001.0
2009-09-30 17:15:00,1.5985,1.5997,1.5981,1.5991,4342400000.0
2009-09-30 17:30:00,1.59935,1.60085,1.599,1.5994,4684000003.0
2009-09-30 17:45:00,1.59935,1.60075,1.5982,1.6002,4042200000.0
2009-09-30 18:00:00,1.6002,1.60225,1.6001,1.60115,4938800002.0
2009-09-30 18:15:00,1.6011,1.60275,1.60095,1.6023,4230300000.0
2009-09-30 18:30:00,1.6023,1.6026,1.6007,1.60135,3701600000.0
2009-09-30 18:45:00,1.6014,1.60265,1.601,1.60155,4214899998.0
2009-09-30 19:00:00,1.60155,1.6023,1.6004,1.60045,3450300000.0
2009-09-30 19:15:00,1.6004,1.6014,1.59995,1.601,2426600001.0
2009-09-30 19:30:00,1.601,1.6011,1.5997,1.5999,2545400000.0
2009-09-30 19:45:00,1.59995,1.60045,1.59815,1.59905,2506200000.0
2009-09-30 20:00:00,1.59905,1.6002,1.5983,1.5993,2342600000.0
2009-09-30 20:15:00,1.5993,1.6004,1.5993,1.6,1612800000.0
2009-09-30 20:30:00,1.6,1.60135,1.5998,1.6013,1981400000.0
2009-09-30 20:45:00,1.6013,1.6013,1.6001,1.6005,2649700000.0
2009-09-30 21:00:00,1.6005,1.60085,1.59715,1.59745,4556500002.0
2009-09-30 21:15:00,1.59745,1.5992,1.59735,1.59825,3600100002.0
2009-09-30 21:30:00,1.59815,1.5996,1.59815,1.5986,2503600000.0
2009-09-30 21:45:00,1.5986,1.5997,1.59785,1.59795,3616900002.0
2009-09-30 22:00:00,1.59795,1.59845,1.59775,1.59785,906300000.0
2009-09-30 22:15:00,1.59785,1.5987,1.5978,1.59865,647100000.0
2009-09-30 22:30:00,1.59865,1.59915,1.59845,1.59895,669600000.0
2009-09-30 22:45:00,1.59895,1.5991,1.59795,1.59795,855500000.0
2009-09-30 23:00:00,1.59795,1.5999,1.59795,1.5998,361600000.0
2009-09-30 23:15:00,1.59985,1.60095,1.5986,1.6004,462650000.0
2009-09-30 23:30:00,1.6003,1.6008,1.59975,1.6003,267100000.0
2009-09-30 23:45:00,1.6005,1.6007,1.6002,1.6007,198300000.0
2009-10-01 00:00:00,1.60055,1.6008,1.6005,1.60065,169500000.0
2009-10-01 00:15:00,1.6008,1.6009,1.60055,1.6006,147900000.0
2009-10-01 00:30:00,1.60055,1.6008,1.6,1.6005,492500000.0
2009-10-01 00:45:00,1.6005,1.60095,1.6004,1.6005,344500000.0
2009-10-01 01:00:00,1.6005,1.60105,1.59955,1.5997,1771000000.0
2009-10-01 01:15:00,1.59965,1.6006,1.59965,1.6005,298000000.0
2009-10-01 01:30:00,1.6005,1.6011,1.6005,1.6008,311200000.0
2009-10-01 01:45:00,1.6008,1.6009,1.59985,1.6,731500000.0
2009-10-01 02:00:00,1.6,1.60065,1.5997,1.60065,679700000.0
2009-10-01 02:15:00,1.60065,1.6011,1.59945,1.59945,796700000.0
2009-10-01 02:30:00,1.59945,1.6004,1.59945,1.60005,820600000.0
2009-10-01 02:45:00,1.60005,1.60025,1.5981,1.59825,1268600000.0
2009-10-01 03:00:00,1.5982,1.59835,1.5973,1.5976,1029300000.0
2009-10-01 03:15:00,1.59765,1.59815,1.5953,1.59655,1230000000.0
2009-10-01 03:30:00,1.5965,1.5971,1.59575,1.5966,713100000.0
2009-10-01 03:45:00,1.5966,1.5975,1.59645,1.5968,598400000.0
2009-10-01 04:00:00,1.5968,1.59755,1.5964,1.59725,829700000.0
2009-10-01 04:15:00,1.59725,1.59825,1.5972,1.59775,814600000.0
2009-10-01 04:30:00,1.59775,1.59805,1.59685,1.59725,624100000.0
2009-10-01 04:45:00,1.59725,1.59725,1.5955,1.5962,703700000.0
2009-10-01 05:00:00,1.5962,1.59685,1.5954,1.59605,802400000.0
2009-10-01 05:15:00,1.59605,1.5965,1.59535,1.59535,345800000.0
2009-10-01 05:30:00,1.59535,1.59755,1.5951,1.59565,1239900000.0
2009-10-01 05:45:00,1.59565,1.5961,1.5953,1.5959,559700000.0
2009-10-01 06:00:00,1.59585,1.59615,1.59525,1.5957,629800000.0
2009-10-01 06:15:00,1.5957,1.5962,1.5952,1.5958,1209200000.0
2009-10-01 06:30:00,1.5958,1.5958,1.59265,1.59375,2224800000.0
2009-10-01 06:45:00,1.59375,1.59435,1.5929,1.59315,1023900000.0
2009-10-01 07:00:00,1.59315,1.59475,1.5931,1.59435,1313700000.0
2009-10-01 07:15:00,1.59435,1.59555,1.59435,1.5954,1495700000.0
2009-10-01 07:30:00,1.5954,1.59655,1.5943,1.59635,1784200000.0
2009-10-01 07:45:00,1.5964,1.5965,1.59235,1.59315,2837320002.0
2009-10-01 08:00:00,1.59315,1.5953,1.59265,1.59515,2182200000.0
2009-10-01 08:15:00,1.5951,1.59635,1.5947,1.5962,2666500000.0
2009-10-01 08:30:00,1.59625,1.5964,1.59395,1.59475,3759700000.0
2009-10-01 08:45:00,1.5948,1.597,1.59395,1.5957,2950200000.0
2009-10-01 09:00:00,1.59575,1.59925,1.5951,1.59875,5003100001.0
2009-10-01 09:15:00,1.59875,1.59915,1.5971,1.59735,4058600001.0
2009-10-01 09:30:00,1.5974,1.5993,1.59695,1.59725,3997400002.0
2009-10-01 09:45:00,1.59725,1.598,1.59625,1.59745,3856099998.0
2009-10-01 10:00:00,1.5974,1.599,1.59725,1.59805,3765800000.0
2009-10-01 10:15:00,1.59795,1.59795,1.5935,1.5943,3056500000.0
2009-10-01 10:30:00,1.59425,1.59665,1.5941,1.59605,4961199999.0
2009-10-01 10:45:00,1.59605,1.597,1.5954,1.5959,4925999999.0
2009-10-01 11:00:00,1.5959,1.59735,1.59455,1.59655,3177200000.0
2009-10-01 11:15:00,1.59655,1.60015,1.5965,1.59945,3446380001.0
2009-10-01 11:30:00,1.5993,1.6007,1.599,1.6003,3358020000.0
2009-10-01 11:45:00,1.6003,1.6024,1.5987,1.6021,4631850000.0
2009-10-01 12:00:00,1.6021,1.6022,1.6002,1.6005,4385500001.0
2009-10-01 12:15:00,1.6005,1.60145,1.60005,1.60005,3950949997.0
2009-10-01 12:30:00,1.6001,1.60075,1.59845,1.5997,3867300000.0
2009-10-01 12:45:00,1.5997,1.59995,1.59745,1.59765,3302800000.0
2009-10-01 13:00:00,1.59765,1.5989,1.5968,1.5976,3443400000.0
2009-10-01 13:15:00,1.5976,1.59775,1.5961,1.59665,3547100000.0
2009-10-01 13:30:00,1.59665,1.5975,1.59625,1.597,3256499999.0
2009-10-01 13:45:00,1.5968,1.5983,1.59655,1.59655,4310599998.0
2009-10-01 14:00:00,1.5965,1.59735,1.5958,1.5959,2705290000.0
2009-10-01 14:15:00,1.59595,1.59675,1.5952,1.59655,3631200001.0
2009-10-01 14:30:00,1.5965,1.598,1.59475,1.5969,5561299998.0
2009-10-01 14:45:00,1.5969,1.5988,1.5968,1.59855,4331900001.0
2009-10-01 15:00:00,1.59855,1.5993,1.598,1.5984,4652199998.0
2009-10-01 15:15:00,1.59845,1.5996,1.5979,1.59905,6073199997.0
2009-10-01 15:30:00,1.5991,1.5991,1.5963,1.5971,6407300001.0
2009-10-01 15:45:00,1.59705,1.5989,1.5967,1.59875,4437400000.0
2009-10-01 16:00:00,1.59875,1.59975,1.5955,1.5978,6659199999.0
2009-10-01 16:15:00,1.59785,1.59855,1.59665,1.59845,5863130001.0
2009-10-01 16:30:00,1.59845,1.6014,1.59805,1.59985,5324349999.0
2009-10-01 16:45:00,1.59985,1.60135,1.59855,1.59855,4880300000.0
2009-10-01 17:00:00,1.5985,1.59905,1.596,1.5968,3854600000.0
2009-10-01 17:15:00,1.5969,1.59745,1.596,1.5973,4464600000.0
2009-10-01 17:30:00,1.5973,1.59865,1.5967,1.5984,5230700000.0
2009-10-01 17:45:00,1.5984,1.59845,1.5943,1.59475,3513600000.0
2009-10-01 18:00:00,1.59475,1.59565,1.59275,1.5936,4828500000.0
2009-10-01 18:15:00,1.5936,1.5957,1.59345,1.5954,2947800000.0
2009-10-01 18:30:00,1.5954,1.59655,1.59515,1.5961,2619100001.0
2009-10-01 18:45:00,1.596,1.59695,1.59515,1.59605,2776900000.0
2009-10-01 19:00:00,1.596,1.5969,1.59565,1.596,2046100000.0
2009-10-01 19:15:00,1.596,1.5961,1.5939,1.59495,3450600000.0
2009-10-01 19:30:00,1.59495,1.59625,1.5947,1.59625,2242500000.0
2009-10-01 19:45:00,1.59625,1.5963,1.594,1.59415,2533000001.0
2009-10-01 20:00:00,1.5941,1.59455,1.59315,1.59455,2922699999.0
2009-10-01 20:15:00,1.59455,1.59615,1.5943,1.59535,3289100002.0
2009-10-01 20:30:00,1.59535,1.59605,1.5947,1.595,2838500001.0
2009-10-01 20:45:00,1.595,1.5959,1.5948,1.5948,2574300001.0
2009-10-01 21:00:00,1.5948,1.595,1.59385,1.5941,3351699998.0
2009-10-01 21:15:00,1.5941,1.59525,1.5937,1.5937,3258100000.0
2009-10-01 21:30:00,1.5937,1.5957,1.5937,1.59515,2829899998.0
2009-10-01 21:45:00,1.59515,1.59585,1.59255,1.5931,2906900000.0
2009-10-01 22:00:00,1.5931,1.5945,1.59285,1.5945,1285000000.0
2009-10-01 22:15:00,1.5945,1.59525,1.59405,1.59425,685600000.0
2009-10-01 22:30:00,1.5943,1.5964,1.5943,1.5953,729300000.0
2009-10-01 22:45:00,1.5953,1.59545,1.5945,1.5954,385100000.0
2009-10-01 23:00:00,1.5954,1.5954,1.59345,1.59445,233200000.0
2009-10-01 23:15:00,1.59445,1.59565,1.5944,1.59505,343100000.0
2009-10-01 23:30:00,1.59505,1.59505,1.59345,1.5935,416900000.0
2009-10-01 23:45:00,1.59355,1.59415,1.59305,1.59415,843500000.0
2009-10-02 00:00:00,1.59415,1.59415,1.59265,1.5928,1022200000.0
2009-10-02 00:15:00,1.5928,1.5928,1.59255,1.5927,1003600000.0
2009-10-02 00:30:00,1.5927,1.5934,1.59125,1.5919,1057800000.0
2009-10-02 00:45:00,1.5919,1.59215,1.591,1.59165,1506700000.0
2009-10-02 01:00:00,1.59165,1.59235,1.59155,1.59185,900530000.0
2009-10-02 01:15:00,1.59185,1.59205,1.59146,1.59185,930100000.0
2009-10-02 01:30:00,1.5919,1.592,1.59125,1.59145,1242900000.0
2009-10-02 01:45:00,1.59135,1.5915,1.5888,1.58935,3170500000.0
2009-10-02 02:00:00,1.58935,1.5897,1.58815,1.58935,2915500000.0
2009-10-02 02:15:00,1.5893,1.5912,1.58875,1.5906,2025900000.0
2009-10-02 02:30:00,1.5906,1.59125,1.59025,1.59075,1401500000.0
2009-10-02 02:45:00,1.5907,1.59075,1.58935,1.58995,2046600000.0
2009-10-02 03:00:00,1.58995,1.59065,1.5887,1.5902,1854400000.0
2009-10-02 03:15:00,1.5902,1.59125,1.59005,1.59065,1614400000.0
2009-10-02 03:30:00,1.59065,1.5916,1.59035,1.5905,1243600000.0
2009-10-02 03:45:00,1.5905,1.59245,1.5905,1.592,1757500000.0
2009-10-02 04:00:00,1.592,1.5922,1.5911,1.5918,1388000000.0
2009-10-02 04:15:00,1.5918,1.5926,1.59145,1.59195,2382100000.0
2009-10-02 04:30:00,1.59195,1.592,1.59135,1.5917,1429800000.0
2009-10-02 04:45:00,1.5917,1.59205,1.59135,1.5918,1877400000.0
2009-10-02 05:00:00,1.5918,1.5929,1.5916,1.59245,2146300000.0
2009-10-02 05:15:00,1.5924,1.59255,1.59195,1.59205,1331400000.0
2009-10-02 05:30:00,1.59205,1.59235,1.59175,1.59195,2307900000.0
2009-10-02 05:45:00,1.59195,1.59245,1.59165,1.5921,1146900000.0
2009-10-02 06:00:00,1.5921,1.59225,1.5911,1.59125,2481300000.0
2009-10-02 06:15:00,1.59125,1.59175,1.59085,1.591,2941300000.0
2009-10-02 06:30:00,1.59095,1.5916,1.59085,1.59115,1951800000.0
2009-10-02 06:45:00,1.59115,1.59135,1.59025,1.5906,2034000001.0
2009-10-02 07:00:00,1.59075,1.59085,1.5894,1.5904,2944800000.0
2009-10-02 07:15:00,1.5904,1.5916,1.5903,1.59135,3118000000.0
2009-10-02 07:30:00,1.59145,1.59195,1.5896,1.59075,3589400000.0
2009-10-02 07:45:00,1.59075,1.59475,1.59075,1.59215,4918500000.0
2009-10-02 08:00:00,1.59215,1.59395,1.59165,1.59255,5808210000.0
2009-10-02 08:15:00,1.59255,1.5937,1.59195,1.5928,4880999997.0
2009-10-02 08:30:00,1.5928,1.5929,1.59045,1.5907,3793000000.0
2009-10-02 08:45:00,1.59075,1.5909,1.5893,1.59005,3802459999.0
2009-10-02 09:00:00,1.59005,1.59055,1.5884,1.5894,4842099999.0
2009-10-02 09:15:00,1.5893,1.5905,1.5865,1.5865,5517689999.0
2009-10-02 09:30:00,1.5865,1.5885,1.5863,1.587,6126199999.0
2009-10-02 09:45:00,1.587,1.589,1.58685,1.5883,5394199999.0
2009-10-02 10:00:00,1.5883,1.58875,1.5876,1.5883,4317500002.0
2009-10-02 10:15:00,1.5883,1.59,1.58825,1.5898,4183200001.0
2009-10-02 10:30:00,1.58975,1.59115,1.58925,1.59115,5355699999.0
2009-10-02 10:45:00,1.5911,1.5917,1.58975,1.59035,7055450001.0
2009-10-02 11:00:00,1.59035,1.5913,1.5894,1.5899,4507300004.0
2009-10-02 11:15:00,1.59,1.59,1.58755,1.5883,3431600000.0
2009-10-02 11:30:00,1.5883,1.59015,1.588,1.5896,4471600000.0
2009-10-02 11:45:00,1.5896,1.58965,1.58745,1.5882,3634000000.0
2009-10-02 12:00:00,1.5882,1.5886,1.5876,1.58785,2286200000.0
2009-10-02 12:15:00,1.58785,1.5883,1.58755,1.58785,1901700000.0
2009-10-02 12:30:00,1.58785,1.58835,1.5849,1.5853,3688199999.0
2009-10-02 12:45:00,1.5852,1.58555,1.5843,1.5846,3604400001.0
2009-10-02 13:00:00,1.5846,1.58655,1.5843,1.58615,4018500000.0
2009-10-02 13:15:00,1.58615,1.5866,1.5845,1.58505,3434700000.0
2009-10-02 13:30:00,1.58505,1.5852,1.5845,1.5847,2416600000.0
2009-10-02 13:45:00,1.5847,1.58615,1.5846,1.5846,3349100000.0
2009-10-02 14:00:00,1.5846,1.5862,1.5845,1.585,3578200001.0
2009-10-02 14:15:00,1.585,1.58605,1.5839,1.5856,4285599998.0
2009-10-02 14:30:00,1.58515,1.5865,1.5803,1.5857,7978320001.0
2009-10-02 14:45:00,1.5857,1.5862,1.583,1.5843,7584700000.0
2009-10-02 15:00:00,1.5843,1.58735,1.584,1.58735,7436299999.0
2009-10-02 15:15:00,1.58735,1.5895,1.58695,1.5876,8157499996.0
2009-10-02 15:30:00,1.58755,1.59015,1.587,1.5883,7532900001.0
2009-10-02 15:45:00,1.5882,1.5932,1.5882,1.592,6846369999.0
2009-10-02 16:00:00,1.592,1.59355,1.58955,1.58985,7139099998.0
2009-10-02 16:15:00,1.58985,1.5913,1.5887,1.5913,7082200000.0
2009-10-02 16:30:00,1.59135,1.59375,1.59055,1.5915,6386300001.0
2009-10-02 16:45:00,1.5915,1.59155,1.5888,1.5894,6270800000.0
2009-10-02 17:00:00,1.58935,1.5901,1.58845,1.5887,5943500000.0
2009-10-02 17:15:00,1.58865,1.5908,1.588,1.5901,5273699996.0
2009-10-02 17:30:00,1.5901,1.5915,1.58715,1.58715,5561900001.0
2009-10-02 17:45:00,1.58715,1.5878,1.5859,1.5875,4482900000.0
2009-10-02 18:00:00,1.5875,1.5897,1.5875,1.58785,5865400004.0
2009-10-02 18:15:00,1.58785,1.58965,1.58775,1.58965,4081500003.0
2009-10-02 18:30:00,1.58965,1.5907,1.5891,1.58915,3870800000.0
2009-10-02 18:45:00,1.58915,1.5895,1.5889,1.5892,2914700001.0
2009-10-02 19:00:00,1.58925,1.5929,1.5889,1.59235,4035200002.0
2009-10-02 19:15:00,1.5924,1.59285,1.5919,1.5927,2190300000.0
2009-10-02 19:30:00,1.5927,1.5937,1.59175,1.593,3221500002.0
2009-10-02 19:45:00,1.593,1.59545,1.59275,1.5941,4788100006.0
2009-10-02 20:00:00,1.5941,1.5941,1.59265,1.59275,2536100000.0
2009-10-02 20:15:00,1.59275,1.59355,1.5927,1.59295,1926340002.0
2009-10-02 20:30:00,1.59295,1.5938,1.5924,1.5928,2132500000.0
2009-10-02 20:45:00,1.59275,1.593,1.5913,1.5918,2143200000.0
2009-10-02 21:00:00,1.5918,1.59195,1.59075,1.5916,1893300000.0
2009-10-02 21:15:00,1.5917,1.59175,1.5905,1.59135,2207000000.0
2009-10-02 21:30:00,1.59135,1.59235,1.59125,1.59205,1525700000.0
2009-10-02 21:45:00,1.59205,1.5923,1.59065,1.5911,1295850000.0
2009-10-02 22:00:00,1.5911,1.59255,1.5911,1.5925,905600000.0
2009-10-02 22:15:00,1.59235,1.594,1.59235,1.59295,1399800000.0
2009-10-02 22:30:00,1.5931,1.59445,1.5931,1.5943,949900000.0
2009-10-02 22:45:00,1.5943,1.59475,1.59395,1.59475,813800000.0
2009-10-05 00:00:00,1.59267,1.59299,1.59221,1.59299,798000000.0
2009-10-05 00:15:00,1.59304,1.59379,1.59247,1.59353,798000000.0
2009-10-05 00:30:00,1.5935,1.59372,1.59275,1.59357,798000000.0
2009-10-05 00:45:00,1.59365,1.59381,1.59268,1.59318,744800000.0
2009-10-05 01:00:00,1.59317,1.59389,1.59273,1.59354,798000000.0
2009-10-05 01:15:00,1.59354,1.59389,1.59304,1.59305,798000000.0
2009-10-05 01:30:00,1.59305,1.59305,1.59198,1.59245,798000000.0
2009-10-05 01:45:00,1.59246,1.59351,1.59238,1.59292,798000000.0
2009-10-05 02:00:00,1.59305,1.59715,1.59285,1.596,1193170000.0
2009-10-05 02:15:00,1.596,1.59695,1.596,1.5966,1108800000.0
2009-10-05 02:30:00,1.59665,1.5983,1.59655,1.59775,1604100000.0
2009-10-05 02:45:00,1.5979,1.5981,1.59735,1.59795,1097700000.0
2009-10-05 03:00:00,1.59795,1.6005,1.5979,1.6002,1894440000.0
2009-10-05 03:15:00,1.60025,1.60035,1.59955,1.59995,829400000.0
2009-10-05 03:30:00,1.59995,1.6001,1.5985,1.59895,1189400000.0
2009-10-05 03:45:00,1.59895,1.5993,1.59815,1.5987,858710000.0
2009-10-05 04:00:00,1.59875,1.5992,1.59795,1.59805,976000000.0
2009-10-05 04:15:00,1.59805,1.59905,1.59805,1.5989,957000000.0
2009-10-05 04:30:00,1.5989,1.5995,1.59835,1.59835,1089400000.0
2009-10-05 04:45:00,1.5984,1.5993,1.5983,1.5993,568400000.0
2009-10-05 05:00:00,1.5993,1.5993,1.5983,1.59845,1295900000.0
2009-10-05 05:15:00,1.59845,1.59875,1.59765,1.5986,1294000000.0
2009-10-05 05:30:00,1.5986,1.5987,1.5972,1.59765,1088400000.0
2009-10-05 05:45:00,1.59765,1.5984,1.59715,1.59815,619400000.0
2009-10-05 06:00:00,1.59815,1.5983,1.5975,1.5977,637100000.0
2009-10-05 06:15:00,1.59775,1.59825,1.59745,1.59795,1033100000.0
2009-10-05 06:30:00,1.59795,1.5988,1.5979,1.59865,972900000.0
2009-10-05 06:45:00,1.59865,1.5993,1.59845,1.59905,1087500000.0
2009-10-05 07:00:00,1.599,1.59975,1.59855,1.59975,1349300000.0
2009-10-05 07:15:00,1.5997,1.6003,1.5993,1.59995,1448200000.0
2009-10-05 07:30:00,1.59995,1.60025,1.59895,1.59945,1444670000.0
2009-10-05 07:45:00,1.59945,1.6007,1.5992,1.60065,1390500000.0
2009-10-05 08:00:00,1.60065,1.60235,1.5998,1.60105,3232890000.0
2009-10-05 08:15:00,1.60105,1.60215,1.60045,1.60115,3906300000.0
2009-10-05 08:30:00,1.60115,1.60185,1.597,1.59735,4540600000.0
2009-10-05 08:45:00,1.59735,1.59805,1.5966,1.59715,3193100000.0
2009-10-05 09:00:00,1.59715,1.59715,1.5937,1.59465,5119500000.0
2009-10-05 09:15:00,1.59465,1.59485,1.59295,1.593,4998299998.0
2009-10-05 09:30:00,1.5931,1.59435,1.59255,1.5938,5226600003.0
2009-10-05 09:45:00,1.5938,1.5944,1.593,1.59375,3977000000.0
2009-10-05 10:00:00,1.59375,1.59625,1.59365,1.5955,4803400001.0
2009-10-05 10:15:00,1.5955,1.598,1.59495,1.5969,3836099997.0
2009-10-05 10:30:00,1.5969,1.5975,1.59555,1.59595,4431499998.0
2009-10-05 10:45:00,1.59595,1.59785,1.59595,1.59785,3311300000.0
2009-10-05 11:00:00,1.59785,1.5997,1.59785,1.59965,4869700003.0
2009-10-05 11:15:00,1.59965,1.6005,1.598,1.598,5430580001.0
2009-10-05 11:30:00,1.598,1.5992,1.5978,1.5981,2688800000.0
2009-10-05 11:45:00,1.5981,1.5984,1.59675,1.59765,3253600000.0
2009-10-05 12:00:00,1.59765,1.59765,1.59565,1.5964,2782750001.0
2009-10-05 12:15:00,1.5964,1.5969,1.59445,1.5956,3083800000.0
2009-10-05 12:30:00,1.5956,1.59665,1.59365,1.59425,3743800001.0
2009-10-05 12:45:00,1.5943,1.5951,1.5933,1.59415,3701100000.0
2009-10-05 13:00:00,1.5942,1.5946,1.59365,1.594,2298100000.0
2009-10-05 13:15:00,1.594,1.594,1.5921,1.5926,4511200000.0
2009-10-05 13:30:00,1.59265,1.5943,1.59245,1.5938,4090700000.0
2009-10-05 13:45:00,1.5938,1.595,1.5938,1.595,3044000000.0
2009-10-05 14:00:00,1.595,1.59555,1.5934,1.5937,4081700000.0
2009-10-05 14:15:00,1.5937,1.5952,1.5937,1.59395,3534490000.0
2009-10-05 14:30:00,1.59395,1.5944,1.59365,1.5937,2390100000.0
2009-10-05 14:45:00,1.59375,1.59435,1.59245,1.5925,3729600001.0
2009-10-05 15:00:00,1.59255,1.59255,1.59055,1.5909,7301649999.0
2009-10-05 15:15:00,1.5909,1.59245,1.5906,1.59185,5316200001.0
2009-10-05 15:30:00,1.5919,1.5933,1.59035,1.593,7585899999.0
2009-10-05 15:45:00,1.593,1.596,1.59265,1.59535,6495699998.0
2009-10-05 16:00:00,1.5954,1.59615,1.59245,1.5941,7137900000.0
2009-10-05 16:15:00,1.5943,1.5946,1.59325,1.5939,6630600002.0
2009-10-05 16:30:00,1.59395,1.5945,1.59285,1.5941,6819400002.0
2009-10-05 16:45:00,1.59415,1.5947,1.5938,1.59435,5297299998.0
2009-10-05 17:00:00,1.59435,1.59455,1.5921,1.59275,7018299999.0
2009-10-05 17:15:00,1.59275,1.5931,1.5916,1.59175,4294100000.0
2009-10-05 17:30:00,1.59175,1.59235,1.5902,1.5923,5572100000.0
2009-10-05 17:45:00,1.59225,1.5933,1.592,1.5924,4480400000.0
2009-10-05 18:00:00,1.5924,1.5937,1.5921,1.5935,3368700000.0
2009-10-05 18:15:00,1.5935,1.5942,1.59325,1.5934,3366700000.0
2009-10-05 18:30:00,1.5934,1.5963,1.59305,1.59555,3696700002.0
2009-10-05 18:45:00,1.59555,1.59555,1.59395,1.5941,3773669996.0
2009-10-05 19:00:00,1.59415,1.5954,1.59375,1.5954,2709200001.0
2009-10-05 19:15:00,1.5951,1.5963,1.5948,1.5957,2884199999.0
2009-10-05 19:30:00,1.59565,1.5958,1.59335,1.59355,3671399997.0
2009-10-05 19:45:00,1.5935,1.5941,1.59315,1.59375,2817990000.0
2009-10-05 20:00:00,1.59375,1.5938,1.5926,1.5928,3172500000.0
2009-10-05 20:15:00,1.5928,1.59385,1.5928,1.59385,1969800000.0
2009-10-05 20:30:00,1.59385,1.59495,1.5938,1.5949,2174300000.0
2009-10-05 20:45:00,1.5949,1.5955,1.5938,1.5938,2771900000.0
2009-10-05 21:00:00,1.5938,1.5944,1.59365,1.59415,2572949999.0
2009-10-05 21:15:00,1.59415,1.59435,1.59365,1.59435,1256800000.0
2009-10-05 21:30:00,1.59435,1.59445,1.59365,1.59385,1895000000.0
2009-10-05 21:45:00,1.59385,1.5942,1.59355,1.5942,1249600000.0
2009-10-05 22:00:00,1.5942,1.59425,1.5937,1.5939,632200000.0
2009-10-05 22:15:00,1.5939,1.59415,1.59355,1.59375,707100000.0
2009-10-05 22:30:00,1.5938,1.59385,1.59355,1.5936,300480000.0
2009-10-05 22:45:00,1.5936,1.59365,1.5931,1.5933,541950000.0
2009-10-05 23:00:00,1.59335,1.59395,1.59295,1.59375,190100000.0
2009-10-05 23:15:00,1.5938,1.5942,1.59357,1.59385,186200000.0
2009-10-05 23:30:00,1.5939,1.594,1.59317,1.594,510900000.0
2009-10-05 23:45:00,1.5939,1.59395,1.59296,1.59315,297200000.0
2009-10-06 00:00:00,1.59315,1.5936,1.59305,1.59305,195100000.0
2009-10-06 00:15:00,1.59315,1.5937,1.5929,1.59355,282700000.0
2009-10-06 00:30:00,1.59355,1.59355,1.59285,1.5933,371800000.0
2009-10-06 00:45:00,1.5933,1.5935,1.59285,1.5931,995700000.0
2009-10-06 01:00:00,1.5932,1.59395,1.59295,1.5938,218600000.0
2009-10-06 01:15:00,1.5938,1.59395,1.59365,1.59385,206700000.0
2009-10-06 01:30:00,1.59385,1.59415,1.59375,1.59405,424800000.0
2009-10-06 01:45:00,1.59405,1.595,1.59405,1.59465,722800000.0
2009-10-06 02:00:00,1.59465,1.5961,1.59445,1.59545,911000000.0
2009-10-06 02:15:00,1.59545,1.5958,1.59445,1.59455,765000000.0
2009-10-06 02:30:00,1.59455,1.5955,1.5939,1.59435,804500000.0
2009-10-06 02:45:00,1.59435,1.59485,1.59345,1.5943,973300000.0
2009-10-06 03:00:00,1.5943,1.59615,1.59395,1.5961,1245100000.0
2009-10-06 03:15:00,1.5961,1.5961,1.59365,1.59435,1924800000.0
2009-10-06 03:30:00,1.5944,1.59475,1.59385,1.5946,1110400000.0
2009-10-06 03:45:00,1.59465,1.59585,1.5942,1.5956,1391200000.0
2009-10-06 04:00:00,1.5956,1.5958,1.59525,1.59555,746900000.0
2009-10-06 04:15:00,1.59555,1.5959,1.59515,1.5955,711900000.0
2009-10-06 04:30:00,1.5955,1.5976,1.59545,1.59755,1261500000.0
2009-10-06 04:45:00,1.59755,1.59765,1.5959,1.59655,1418600000.0
2009-10-06 05:00:00,1.59645,1.5968,1.59565,1.59665,1037500000.0
2009-10-06 05:15:00,1.59665,1.59695,1.59635,1.5966,678300000.0
2009-10-06 05:30:00,1.5966,1.5987,1.5966,1.5971,2472610000.0
2009-10-06 05:45:00,1.5971,1.5977,1.59625,1.59725,2023500000.0
2009-10-06 06:00:00,1.59725,1.59755,1.59635,1.5969,1494200000.0
2009-10-06 06:15:00,1.59685,1.597,1.5963,1.59685,967300000.0
2009-10-06 06:30:00,1.5969,1.59755,1.59675,1.59715,1017800000.0
2009-10-06 06:45:00,1.59715,1.59795,1.59695,1.59735,2169600000.0
2009-10-06 07:00:00,1.59735,1.5994,1.59695,1.599,2296600000.0
2009-10-06 07:15:00,1.599,1.5999,1.5989,1.5997,1657600000.0
2009-10-06 07:30:00,1.5997,1.59975,1.598,1.59815,1599100000.0
2009-10-06 07:45:00,1.59815,1.5999,1.59785,1.5997,2164200000.0
2009-10-06 08:00:00,1.5997,1.6005,1.59825,1.599,3798640000.0
2009-10-06 08:15:00,1.599,1.5995,1.5982,1.5984,3997099999.0
2009-10-06 08:30:00,1.5984,1.5984,1.5962,1.5964,4702700000.0
2009-10-06 08:45:00,1.5964,1.5984,1.5964,1.59775,5988280001.0
2009-10-06 09:00:00,1.59775,1.5992,1.59765,1.599,6117999997.0
2009-10-06 09:15:00,1.599,1.60175,1.599,1.60165,9099000010.0
2009-10-06 09:30:00,1.60165,1.60445,1.6016,1.6026,7761000003.0
2009-10-06 09:45:00,1.6026,1.6039,1.602,1.6032,7204799997.0
2009-10-06 10:00:00,1.6032,1.60475,1.60095,1.6018,7980300006.0
2009-10-06 10:15:00,1.60185,1.60225,1.60075,1.6012,5347799995.0
2009-10-06 10:30:00,1.60115,1.60115,1.5937,1.5961,6319370000.0
2009-10-06 10:45:00,1.5961,1.5968,1.595,1.59595,4871020000.0
2009-10-06 11:00:00,1.59595,1.59705,1.5946,1.5965,4274999999.0
2009-10-06 11:15:00,1.5965,1.59665,1.5946,1.5948,7348319990.0
2009-10-06 11:30:00,1.5948,1.59645,1.5945,1.59615,3926800006.0
2009-10-06 11:45:00,1.5962,1.59655,1.5952,1.59575,4807299999.0
2009-10-06 12:00:00,1.59575,1.5961,1.5951,1.59525,3641200001.0
2009-10-06 12:15:00,1.59525,1.59565,1.5945,1.5948,3366199998.0
2009-10-06 12:30:00,1.5948,1.59515,1.5919,1.5923,3733600003.0
2009-10-06 12:45:00,1.5923,1.5927,1.5909,1.5919,4950800001.0
2009-10-06 13:00:00,1.5918,1.5918,1.58795,1.5882,5864120000.0
2009-10-06 13:15:00,1.5882,1.5898,1.5882,1.5896,3884000000.0
2009-10-06 13:30:00,1.5896,1.58975,1.58755,1.5887,4820900000.0
2009-10-06 13:45:00,1.5887,1.58985,1.5882,1.5897,3807100000.0
2009-10-06 14:00:00,1.5897,1.5907,1.5891,1.58965,3502600002.0
2009-10-06 14:15:00,1.58965,1.5908,1.5885,1.5908,4638580001.0
2009-10-06 14:30:00,1.59085,1.5916,1.5893,1.5895,4823200000.0
2009-10-06 14:45:00,1.5895,1.59035,1.58845,1.5902,4548040003.0
2009-10-06 15:00:00,1.59025,1.5921,1.5902,1.5917,5107010000.0
2009-10-06 15:15:00,1.5917,1.5918,1.58875,1.58895,5269950000.0
2009-10-06 15:30:00,1.58895,1.58985,1.5886,1.5894,5611919997.0
2009-10-06 15:45:00,1.5894,1.59175,1.5894,1.59145,5013100002.0
2009-10-06 16:00:00,1.59145,1.5936,1.59145,1.59235,6107499996.0
2009-10-06 16:15:00,1.59235,1.5934,1.59145,1.59145,4894799997.0
2009-10-06 16:30:00,1.59145,1.5937,1.59115,1.59325,5334999999.0
2009-10-06 16:45:00,1.59325,1.59385,1.59255,1.5933,6074500001.0
2009-10-06 17:00:00,1.5933,1.5938,1.592,1.5928,4639800000.0
2009-10-06 17:15:00,1.59285,1.59405,1.59225,1.5933,5794099998.0
2009-10-06 17:30:00,1.5933,1.59355,1.592,1.5922,4167000003.0
2009-10-06 17:45:00,1.59215,1.59255,1.5902,1.5902,3754599998.0
2009-10-06 18:00:00,1.5902,1.5923,1.59015,1.59075,3337899999.0
2009-10-06 18:15:00,1.59075,1.59305,1.5906,1.5924,3932600000.0
2009-10-06 18:30:00,1.5924,1.59385,1.5922,1.59355,3108900003.0
2009-10-06 18:45:00,1.59355,1.5936,1.59185,1.5919,2873900001.0
2009-10-06 19:00:00,1.5919,1.59215,1.59085,1.5916,2684399999.0
2009-10-06 19:15:00,1.59155,1.5916,1.5906,1.5914,2389000000.0
2009-10-06 19:30:00,1.5914,1.59205,1.59075,1.59105,2077199999.0
2009-10-06 19:45:00,1.59105,1.59125,1.58975,1.59,2382250000.0
2009-10-06 20:00:00,1.59005,1.5911,1.5898,1.59085,1891300000.0
2009-10-06 20:15:00,1.59085,1.59145,1.5901,1.5903,2139000000.0
2009-10-06 20:30:00,1.5903,1.5917,1.5902,1.5913,2491900001.0
2009-10-06 20:45:00,1.59125,1.592,1.591,1.5911,1862200000.0
2009-10-06 21:00:00,1.5911,1.59205,1.591,1.5914,2432499999.0
2009-10-06 21:15:00,1.59135,1.59265,1.59135,1.59265,2006600000.0
2009-10-06 21:30:00,1.59265,1.5928,1.59125,1.5914,2492900000.0
2009-10-06 21:45:00,1.59145,1.59165,1.5907,1.5912,1242600000.0
2009-10-06 22:00:00,1.5912,1.59135,1.5908,1.59115,523700000.0
2009-10-06 22:15:00,1.59115,1.59115,1.5904,1.5905,819200000.0
2009-10-06 22:30:00,1.59055,1.59075,1.59045,1.5906,771800000.0
2009-10-06 22:45:00,1.5906,1.5922,1.5906,1.5919,1114400000.0
2009-10-06 23:00:00,1.5919,1.592,1.59095,1.5914,280700000.0
2009-10-06 23:15:00,1.59145,1.59185,1.59115,1.59115,428600000.0
2009-10-06 23:30:00,1.59115,1.59155,1.5907,1.59085,472900000.0
2009-10-06 23:45:00,1.59085,1.5912,1.5908,1.5911,360600000.0
2009-10-07 00:00:00,1.59115,1.59185,1.59105,1.59185,252300000.0
2009-10-07 00:15:00,1.59185,1.5921,1.59165,1.59175,123500000.0
2009-10-07 00:30:00,1.59175,1.59215,1.59175,1.59195,751600000.0
2009-10-07 00:45:00,1.59195,1.59215,1.59185,1.59185,519200000.0
2009-10-07 01:00:00,1.59195,1.5922,1.59145,1.5922,492100000.0
2009-10-07 01:15:00,1.5922,1.59365,1.5922,1.5932,939000000.0
2009-10-07 01:30:00,1.59325,1.59325,1.59295,1.59295,371300000.0
2009-10-07 01:45:00,1.59295,1.59315,1.59145,1.59215,959900000.0
2009-10-07 02:00:00,1.5922,1.5922,1.59025,1.5909,845200000.0
2009-10-07 02:15:00,1.5909,1.5914,1.59005,1.59095,752800000.0
2009-10-07 02:30:00,1.59095,1.59125,1.58895,1.58975,1330400000.0
2009-10-07 02:45:00,1.58975,1.5909,1.5895,1.5909,1574560000.0
2009-10-07 03:00:00,1.5909,1.59195,1.5898,1.59005,1124400000.0
2009-10-07 03:15:00,1.59005,1.5907,1.58905,1.58955,1031900000.0
2009-10-07 03:30:00,1.58955,1.59015,1.5891,1.5893,947900000.0
2009-10-07 03:45:00,1.5893,1.5905,1.58915,1.5905,1108300000.0
2009-10-07 04:00:00,1.5905,1.5906,1.5889,1.5891,940100000.0
2009-10-07 04:15:00,1.5892,1.58975,1.5886,1.5887,894500000.0
2009-10-07 04:30:00,1.58875,1.5891,1.58845,1.5886,585920000.0
2009-10-07 04:45:00,1.5886,1.58895,1.5881,1.58845,2024100000.0
2009-10-07 05:00:00,1.58845,1.5899,1.58835,1.5894,2293800000.0
2009-10-07 05:15:00,1.5894,1.58995,1.58875,1.58995,1048300000.0
2009-10-07 05:30:00,1.58995,1.5907,1.5893,1.5905,1079500000.0
2009-10-07 05:45:00,1.5905,1.5907,1.58945,1.5898,1512300000.0
2009-10-07 06:00:00,1.5898,1.59065,1.58955,1.5903,782600000.0
2009-10-07 06:15:00,1.5904,1.591,1.58965,1.5897,998400000.0
2009-10-07 06:30:00,1.5897,1.59075,1.58915,1.59055,1107200000.0
2009-10-07 06:45:00,1.5906,1.591,1.59015,1.59055,1582100000.0
2009-10-07 07:00:00,1.59055,1.5907,1.58945,1.58995,1095700000.0
2009-10-07 07:15:00,1.58995,1.58995,1.5874,1.58745,2797900004.0
2009-10-07 07:30:00,1.5875,1.58805,1.58695,1.5872,3405600003.0
2009-10-07 07:45:00,1.5872,1.58745,1.58605,1.58645,2569000000.0
2009-10-07 08:00:00,1.58645,1.58875,1.58595,1.5886,3446920000.0
2009-10-07 08:15:00,1.5886,1.58935,1.58775,1.58855,4525100004.0
2009-10-07 08:30:00,1.58855,1.58885,1.58705,1.58755,4133900000.0
2009-10-07 08:45:00,1.58755,1.58955,1.5868,1.5892,3867700002.0
2009-10-07 09:00:00,1.58915,1.5898,1.587,1.58945,5552779998.0
2009-10-07 09:15:00,1.5894,1.5918,1.58845,1.59155,5514270001.0
2009-10-07 09:30:00,1.59155,1.59225,1.5903,1.591,5132300000.0
2009-10-07 09:45:00,1.591,1.59215,1.5907,1.59115,4785600003.0
2009-10-07 10:00:00,1.5911,1.5932,1.5911,1.59175,5194099999.0
2009-10-07 10:15:00,1.59175,1.59215,1.5895,1.5896,5167779999.0
2009-10-07 10:30:00,1.5896,1.59145,1.58955,1.59125,5348899999.0
2009-10-07 10:45:00,1.59125,1.59175,1.59045,1.59045,4483300004.0
2009-10-07 11:00:00,1.59045,1.5905,1.5886,1.5896,5320300000.0
2009-10-07 11:15:00,1.5898,1.5909,1.5883,1.5883,4213199998.0
2009-10-07 11:30:00,1.5883,1.58975,1.58825,1.58905,3825800000.0
2009-10-07 11:45:00,1.58905,1.58995,1.5888,1.5896,3989199997.0
2009-10-07 12:00:00,1.58965,1.5898,1.588,1.5886,3774300000.0
2009-10-07 12:15:00,1.5886,1.5895,1.5876,1.58785,3795300001.0
2009-10-07 12:30:00,1.5879,1.58865,1.5866,1.5869,3709500000.0
2009-10-07 12:45:00,1.58695,1.5894,1.58675,1.58845,6960399998.0
2009-10-07 13:00:00,1.58845,1.59135,1.58775,1.58985,6399699996.0
2009-10-07 13:15:00,1.58985,1.5904,1.58795,1.5889,6225100003.0
2009-10-07 13:30:00,1.5889,1.59025,1.58865,1.58985,5925230001.0
2009-10-07 13:45:00,1.58985,1.58985,1.58725,1.58765,4042999999.0
2009-10-07 14:00:00,1.58765,1.5888,1.5873,1.58865,7698199999.0
2009-10-07 14:15:00,1.58865,1.58905,1.5876,1.58885,7156300000.0
2009-10-07 14:30:00,1.58895,1.5903,1.5884,1.5887,5864000001.0
2009-10-07 14:45:00,1.5887,1.59055,1.5877,1.58975,6316500003.0
2009-10-07 15:00:00,1.58975,1.59085,1.5884,1.5895,6413820003.0
2009-10-07 15:15:00,1.5895,1.5899,1.58845,1.58875,4988150001.0
2009-10-07 15:30:00,1.5888,1.59005,1.5874,1.5875,6992199998.0
2009-10-07 15:45:00,1.5875,1.58835,1.58675,1.58765,8723069991.0
2009-10-07 16:00:00,1.5876,1.58785,1.5858,1.5872,8224999997.0
2009-10-07 16:15:00,1.58725,1.5882,1.58715,1.58805,5952999999.0
2009-10-07 16:30:00,1.58805,1.58975,1.58655,1.5892,6891200002.0
2009-10-07 16:45:00,1.5892,1.59135,1.58875,1.59125,6465999998.0
2009-10-07 17:00:00,1.59125,1.5918,1.59045,1.59075,6665000001.0
2009-10-07 17:15:00,1.5907,1.59145,1.5902,1.5913,4709700001.0
2009-10-07 17:30:00,1.5913,1.59155,1.59025,1.5908,4796799999.0
2009-10-07 17:45:00,1.5908,1.5909,1.5892,1.58965,5156499997.0
2009-10-07 18:00:00,1.58965,1.5909,1.5894,1.59075,4378300003.0
2009-10-07 18:15:00,1.5908,1.5917,1.5904,1.591,3632980000.0
2009-10-07 18:30:00,1.59105,1.59125,1.5898,1.5907,2923249998.0
2009-10-07 18:45:00,1.59075,1.59075,1.59,1.59035,1972600000.0
2009-10-07 19:00:00,1.59035,1.5917,1.59015,1.59095,2242100002.0
2009-10-07 19:15:00,1.59095,1.59195,1.59095,1.5917,2206300003.0
2009-10-07 19:30:00,1.5917,1.5971,1.59165,1.5958,5322200001.0
2009-10-07 19:45:00,1.5958,1.5958,1.59405,1.5954,3342900000.0
2009-10-07 20:00:00,1.5953,1.59585,1.59365,1.5938,3550200000.0
2009-10-07 20:15:00,1.5938,1.594,1.5931,1.5938,2149140000.0
2009-10-07 20:30:00,1.59375,1.59445,1.59365,1.5937,2224000000.0
2009-10-07 20:45:00,1.59365,1.59405,1.5932,1.59355,2409300000.0
2009-10-07 21:00:00,1.59355,1.5938,1.5931,1.5937,1681099999.0
2009-10-07 21:15:00,1.5936,1.59415,1.5935,1.59405,2089899999.0
2009-10-07 21:30:00,1.59405,1.59525,1.59405,1.59455,2393200000.0
2009-10-07 21:45:00,1.59455,1.59485,1.5939,1.5947,1361200000.0
2009-10-07 22:00:00,1.5947,1.595,1.59455,1.5946,1159100000.0
2009-10-07 22:15:00,1.5946,1.5947,1.5945,1.59465,466400000.0
2009-10-07 22:30:00,1.59465,1.596,1.5946,1.5957,633300000.0
2009-10-07 22:45:00,1.5957,1.59725,1.5955,1.5968,731200000.0
2009-10-07 23:00:00,1.5968,1.5968,1.5952,1.59565,230700000.0
2009-10-07 23:15:00,1.5955,1.5963,1.59526,1.59593,459900000.0
2009-10-07 23:30:00,1.596,1.5963,1.59595,1.596,222000000.0
2009-10-07 23:45:00,1.596,1.5966,1.5955,1.5956,438990000.0
2009-10-08 00:00:00,1.5956,1.5957,1.59502,1.59555,256360000.0
2009-10-08 00:15:00,1.5955,1.5956,1.59495,1.5951,231400000.0
2009-10-08 00:30:00,1.5951,1.59555,1.59485,1.59555,374200000.0
2009-10-08 00:45:00,1.59555,1.5957,1.59495,1.595,319800000.0
2009-10-08 01:00:00,1.595,1.59645,1.595,1.596,823700000.0
2009-10-08 01:15:00,1.596,1.5976,1.5959,1.5975,1155500000.0
2009-10-08 01:30:00,1.5975,1.59755,1.5965,1.5968,915800000.0
2009-10-08 01:45:00,1.59675,1.59685,1.5957,1.59625,1239500000.0
2009-10-08 02:00:00,1.59625,1.59675,1.59575,1.5961,1811000000.0
2009-10-08 02:15:00,1.5961,1.59655,1.5951,1.59555,1053800000.0
2009-10-08 02:30:00,1.5956,1.5992,1.5956,1.5992,1966560000.0
2009-10-08 02:45:00,1.59915,1.6004,1.59815,1.59815,2678900000.0
2009-10-08 03:00:00,1.59815,1.5999,1.59815,1.59935,1187800000.0
2009-10-08 03:15:00,1.59935,1.60015,1.5992,1.5995,1057300000.0
2009-10-08 03:30:00,1.59955,1.59965,1.59892,1.59935,793000000.0
2009-10-08 03:45:00,1.5994,1.5999,1.599,1.59965,663600000.0
2009-10-08 04:00:00,1.5996,1.6002,1.5993,1.59975,1269500000.0
2009-10-08 04:15:00,1.5998,1.6004,1.59954,1.5997,882200000.0
2009-10-08 04:30:00,1.59995,1.6007,1.59965,1.60005,1125880000.0
2009-10-08 04:45:00,1.6001,1.6012,1.5998,1.60055,2199600000.0
2009-10-08 05:00:00,1.60055,1.60065,1.5997,1.6,1763500001.0
2009-10-08 05:15:00,1.59995,1.601,1.5997,1.6,1390900000.0
2009-10-08 05:30:00,1.6,1.6005,1.5998,1.5999,1090200000.0
2009-10-08 05:45:00,1.5999,1.6001,1.59915,1.5997,1514100000.0
2009-10-08 06:00:00,1.5997,1.5999,1.59925,1.59925,1378200000.0
2009-10-08 06:15:00,1.5992,1.59945,1.5991,1.59925,1107900000.0
2009-10-08 06:30:00,1.59925,1.59945,1.599,1.5991,967400000.0
2009-10-08 06:45:00,1.5991,1.59995,1.5991,1.59925,1264800000.0
2009-10-08 07:00:00,1.59925,1.5997,1.59915,1.5993,1062700000.0
2009-10-08 07:15:00,1.5993,1.6008,1.59925,1.6007,1697800000.0
2009-10-08 07:30:00,1.60065,1.60065,1.5991,1.5991,1590600000.0
2009-10-08 07:45:00,1.59905,1.59925,1.59895,1.5992,1108300000.0
2009-10-08 08:00:00,1.5992,1.5998,1.598,1.59815,2423800000.0
2009-10-08 08:15:00,1.59815,1.59935,1.5973,1.5985,3962799999.0
2009-10-08 08:30:00,1.59845,1.6016,1.59835,1.60105,4270700001.0
2009-10-08 08:45:00,1.60105,1.6026,1.60035,1.6019,3066109999.0
2009-10-08 09:00:00,1.602,1.60735,1.6016,1.60655,6734700002.0
2009-10-08 09:15:00,1.60655,1.60725,1.60545,1.60575,6322900000.0
2009-10-08 09:30:00,1.60575,1.60615,1.6053,1.6061,4824370000.0
2009-10-08 09:45:00,1.6061,1.60705,1.6056,1.6057,5373699996.0
2009-10-08 10:00:00,1.60575,1.60635,1.60445,1.60455,7398349998.0
2009-10-08 10:15:00,1.60455,1.6057,1.60455,1.60495,4444700001.0
2009-10-08 10:30:00,1.60495,1.60515,1.6031,1.6032,5261100001.0
2009-10-08 10:45:00,1.6032,1.6042,1.602,1.6039,6208100000.0
2009-10-08 11:00:00,1.6039,1.6044,1.6035,1.60415,5200800000.0
2009-10-08 11:15:00,1.60415,1.60545,1.60415,1.6051,3665699999.0
2009-10-08 11:30:00,1.60505,1.60685,1.605,1.60545,3555000000.0
2009-10-08 11:45:00,1.60545,1.60595,1.60505,1.60515,2760880000.0
2009-10-08 12:00:00,1.60515,1.60655,1.6051,1.60605,3767200000.0
2009-10-08 12:15:00,1.60605,1.60825,1.60605,1.6071,5843300001.0
2009-10-08 12:30:00,1.60695,1.60855,1.60525,1.60825,4762600000.0
2009-10-08 12:45:00,1.60815,1.60875,1.6054,1.60765,5361700002.0
2009-10-08 13:00:00,1.60745,1.60925,1.60345,1.606,6512200001.0
2009-10-08 13:15:00,1.606,1.6061,1.60405,1.60495,4203299997.0
2009-10-08 13:30:00,1.60495,1.60785,1.60485,1.60775,3402200000.0
2009-10-08 13:45:00,1.60775,1.60775,1.6054,1.6054,2981700001.0
2009-10-08 14:00:00,1.60545,1.6055,1.60445,1.60445,4492000000.0
2009-10-08 14:15:00,1.60445,1.60665,1.604,1.60605,4759100000.0
2009-10-08 14:30:00,1.60605,1.6077,1.6056,1.6069,5561900000.0
2009-10-08 14:45:00,1.6069,1.60845,1.60565,1.60825,6977000001.0
2009-10-08 15:00:00,1.60825,1.60865,1.6064,1.60675,5326099997.0
2009-10-08 15:15:00,1.60675,1.6079,1.6039,1.60705,6455600000.0
2009-10-08 15:30:00,1.60705,1.60865,1.60645,1.60685,6586829999.0
2009-10-08 15:45:00,1.60685,1.60705,1.6044,1.60605,6484800000.0
2009-10-08 16:00:00,1.60605,1.6062,1.6044,1.60545,7937799998.0
2009-10-08 16:15:00,1.60535,1.60725,1.60525,1.607,6638100002.0
2009-10-08 16:30:00,1.607,1.60825,1.6068,1.6079,7460499995.0
2009-10-08 16:45:00,1.6079,1.61025,1.6075,1.6098,9119700003.0
2009-10-08 17:00:00,1.6098,1.60995,1.6081,1.6083,5745300000.0
2009-10-08 17:15:00,1.60825,1.6109,1.60805,1.6105,5811799998.0
2009-10-08 17:30:00,1.61055,1.6113,1.60895,1.60915,5295599999.0
2009-10-08 17:45:00,1.60905,1.61105,1.6085,1.6088,3968400000.0
2009-10-08 18:00:00,1.60875,1.60995,1.6086,1.60985,2986600000.0
2009-10-08 18:15:00,1.60985,1.61115,1.6096,1.6106,4471600002.0
2009-10-08 18:30:00,1.6106,1.612,1.60995,1.6109,5775500000.0
2009-10-08 18:45:00,1.6109,1.61115,1.60965,1.60995,4125000001.0
2009-10-08 19:00:00,1.60995,1.61045,1.60865,1.6087,4635100000.0
2009-10-08 19:15:00,1.6087,1.60915,1.60815,1.6086,2895600000.0
2009-10-08 19:30:00,1.6086,1.60865,1.60725,1.60845,3583590001.0
2009-10-08 19:45:00,1.60845,1.6102,1.6084,1.6095,2522900001.0
2009-10-08 20:00:00,1.6095,1.6095,1.6068,1.60685,4818099997.0
2009-10-08 20:15:00,1.6068,1.60795,1.6068,1.6076,3288400000.0
2009-10-08 20:30:00,1.60755,1.60825,1.60705,1.6073,2530500000.0
2009-10-08 20:45:00,1.6073,1.6079,1.60645,1.60665,2974600001.0
2009-10-08 21:00:00,1.6066,1.60765,1.6066,1.6074,3217800000.0
2009-10-08 21:15:00,1.6074,1.6084,1.6074,1.6081,2682800000.0
2009-10-08 21:30:00,1.6081,1.60825,1.60745,1.60745,2045900001.0
2009-10-08 21:45:00,1.60745,1.60765,1.6071,1.60715,1545400000.0
2009-10-08 22:00:00,1.60715,1.6073,1.60705,1.60705,882400000.0
2009-10-08 22:15:00,1.607,1.6073,1.60695,1.60715,663900000.0
2009-10-08 22:30:00,1.60715,1.60745,1.60675,1.607,673100000.0
2009-10-08 22:45:00,1.607,1.6072,1.60655,1.60695,1178800000.0
2009-10-08 23:00:00,1.60695,1.60765,1.6066,1.60765,300700000.0
2009-10-08 23:15:00,1.6076,1.60775,1.6071,1.6073,287000000.0
2009-10-08 23:30:00,1.60735,1.60745,1.6065,1.60665,593000000.0
2009-10-08 23:45:00,1.6067,1.60675,1.6062,1.6067,332000000.0
2009-10-09 00:00:00,1.60675,1.6071,1.60656,1.60695,330200000.0
2009-10-09 00:15:00,1.6071,1.60725,1.6067,1.6067,223800000.0
2009-10-09 00:30:00,1.6067,1.60685,1.60645,1.6066,200200000.0
2009-10-09 00:45:00,1.60665,1.60735,1.6066,1.60685,366600000.0
2009-10-09 01:00:00,1.60685,1.60685,1.6042,1.6044,1090300000.0
2009-10-09 01:15:00,1.6044,1.6052,1.60425,1.605,398800000.0
2009-10-09 01:30:00,1.6049,1.6061,1.6049,1.6054,978200000.0
2009-10-09 01:45:00,1.60545,1.6062,1.60495,1.60515,918700000.0
2009-10-09 02:00:00,1.60505,1.60505,1.6036,1.6038,1027560000.0
2009-10-09 02:15:00,1.6038,1.6042,1.6026,1.6028,1405300000.0
2009-10-09 02:30:00,1.6028,1.60425,1.6026,1.6026,1798300000.0
2009-10-09 02:45:00,1.60275,1.6044,1.60265,1.60405,1093640000.0
2009-10-09 03:00:00,1.60405,1.60495,1.60385,1.60465,862800000.0
2009-10-09 03:15:00,1.60465,1.6058,1.60465,1.6056,1611900000.0
2009-10-09 03:30:00,1.60565,1.6059,1.60275,1.6028,1786700001.0
2009-10-09 03:45:00,1.6028,1.60365,1.6022,1.60285,2062200000.0
2009-10-09 04:00:00,1.60285,1.6038,1.60275,1.6034,1142800000.0
2009-10-09 04:15:00,1.6034,1.6036,1.60255,1.6033,1055000000.0
2009-10-09 04:30:00,1.6033,1.6034,1.60235,1.60245,1872460000.0
2009-10-09 04:45:00,1.60255,1.60255,1.6009,1.60185,1890910000.0
2009-10-09 05:00:00,1.60185,1.60195,1.5998,1.60105,1783940000.0
2009-10-09 05:15:00,1.601,1.6019,1.60075,1.60175,791200000.0
2009-10-09 05:30:00,1.6019,1.60215,1.601,1.6015,812900000.0
2009-10-09 05:45:00,1.6015,1.6027,1.60145,1.60195,1028900000.0
2009-10-09 06:00:00,1.6018,1.60265,1.60165,1.60185,1560900000.0
2009-10-09 06:15:00,1.60195,1.60325,1.60195,1.60325,1811900000.0
2009-10-09 06:30:00,1.60325,1.60345,1.6021,1.60245,781200000.0
2009-10-09 06:45:00,1.6024,1.60305,1.60205,1.6022,1097300000.0
2009-10-09 07:00:00,1.6022,1.603,1.60215,1.60265,869300000.0
2009-10-09 07:15:00,1.6028,1.60335,1.60175,1.60235,1088200000.0
2009-10-09 07:30:00,1.60235,1.60295,1.602,1.60235,1144990000.0
2009-10-09 07:45:00,1.60245,1.60325,1.6016,1.6016,1724930000.0
2009-10-09 08:00:00,1.6016,1.60175,1.59975,1.6006,3927300000.0
2009-10-09 08:15:00,1.6006,1.60195,1.60025,1.6011,3061000000.0
2009-10-09 08:30:00,1.6011,1.6021,1.60055,1.6021,3956000000.0
2009-10-09 08:45:00,1.60215,1.6023,1.60015,1.60045,4709500001.0
2009-10-09 09:00:00,1.60045,1.6007,1.5995,1.5996,4977800013.0
2009-10-09 09:15:00,1.5995,1.6009,1.5994,1.59975,7476100002.0
2009-10-09 09:30:00,1.5997,1.60085,1.5991,1.59915,5360499999.0
2009-10-09 09:45:00,1.59915,1.59975,1.599,1.59905,6464399993.0
2009-10-09 10:00:00,1.59895,1.59935,1.59795,1.5985,6180850006.0
2009-10-09 10:15:00,1.5985,1.5993,1.5974,1.59815,5011459997.0
2009-10-09 10:30:00,1.5983,1.60085,1.5965,1.5968,6485200003.0
2009-10-09 10:45:00,1.59685,1.59715,1.59515,1.5953,6634299997.0
2009-10-09 11:00:00,1.5953,1.596,1.5934,1.5944,5216200000.0
2009-10-09 11:15:00,1.5944,1.5955,1.59355,1.5948,4778000000.0
2009-10-09 11:30:00,1.59495,1.59525,1.59315,1.5943,3911600002.0
2009-10-09 11:45:00,1.59435,1.5964,1.5943,1.59525,4746100000.0
2009-10-09 12:00:00,1.5953,1.5975,1.59515,1.5965,4523900005.0
2009-10-09 12:15:00,1.5965,1.5987,1.5962,1.59805,5621299997.0
2009-10-09 12:30:00,1.5981,1.59815,1.5971,1.5976,3142900001.0
2009-10-09 12:45:00,1.5976,1.599,1.5976,1.5982,4725200000.0
2009-10-09 13:00:00,1.5982,1.6005,1.5981,1.5991,6279300000.0
2009-10-09 13:15:00,1.5991,1.60015,1.59845,1.5999,3442209999.0
2009-10-09 13:30:00,1.59985,1.60055,1.59805,1.5986,3910899999.0
2009-10-09 13:45:00,1.59865,1.5998,1.59825,1.5997,3256800000.0
2009-10-09 14:00:00,1.5997,1.5999,1.59705,1.59815,4634499999.0
2009-10-09 14:15:00,1.59815,1.5985,1.59625,1.59695,6546400003.0
2009-10-09 14:30:00,1.59695,1.59775,1.59585,1.59585,6057099999.0
2009-10-09 14:45:00,1.5958,1.5962,1.5952,1.59545,4951200001.0
2009-10-09 15:00:00,1.59545,1.5962,1.59335,1.5938,7163099999.0
2009-10-09 15:15:00,1.5938,1.5944,1.59285,1.59415,7020200000.0
2009-10-09 15:30:00,1.59415,1.59415,1.59065,1.5916,8633199999.0
2009-10-09 15:45:00,1.59155,1.5935,1.59105,1.592,6712599997.0
2009-10-09 16:00:00,1.5919,1.5935,1.5905,1.59265,7818099998.0
2009-10-09 16:15:00,1.59265,1.5931,1.5907,1.59215,7683379999.0
2009-10-09 16:30:00,1.59215,1.5929,1.59145,1.59145,6672200001.0
2009-10-09 16:45:00,1.59145,1.5937,1.5914,1.5933,5529850002.0
2009-10-09 17:00:00,1.5933,1.5933,1.59155,1.59215,5410300000.0
2009-10-09 17:15:00,1.5922,1.59255,1.5914,1.59165,4725200000.0
2009-10-09 17:30:00,1.59165,1.592,1.5891,1.58945,6026199999.0
2009-10-09 17:45:00,1.58945,1.59015,1.58895,1.5894,4135040000.0
2009-10-09 18:00:00,1.5894,1.5895,1.5881,1.5887,4755699999.0
2009-10-09 18:15:00,1.5887,1.58915,1.58795,1.58805,3697500003.0
2009-10-09 18:30:00,1.58805,1.58815,1.58615,1.5868,4342200001.0
2009-10-09 18:45:00,1.5868,1.5874,1.58515,1.5869,4280100000.0
2009-10-09 19:00:00,1.5869,1.58735,1.5855,1.5867,2876800001.0
2009-10-09 19:15:00,1.5867,1.5872,1.5863,1.58655,2728000002.0
2009-10-09 19:30:00,1.58655,1.587,1.5855,1.58565,2642299999.0
2009-10-09 19:45:00,1.58565,1.5858,1.5851,1.58535,2762400008.0
2009-10-09 20:00:00,1.5854,1.58565,1.5833,1.5836,2205099998.0
2009-10-09 20:15:00,1.5836,1.5843,1.58355,1.5839,2257200001.0
2009-10-09 20:30:00,1.5839,1.58405,1.5825,1.5827,2730100000.0
2009-10-09 20:45:00,1.5827,1.5838,1.5826,1.5836,2643099996.0
2009-10-09 21:00:00,1.5836,1.5847,1.58325,1.5847,2013750000.0
2009-10-09 21:15:00,1.58475,1.58475,1.5831,1.5831,1314400000.0
2009-10-09 21:30:00,1.5831,1.5843,1.583,1.5836,1033160000.0
2009-10-09 21:45:00,1.5836,1.58475,1.5834,1.58445,822360000.0
2009-10-09 22:00:00,1.58445,1.58455,1.58355,1.5843,1802800000.0
2009-10-09 22:15:00,1.5843,1.5844,1.58345,1.58395,802800000.0
2009-10-09 22:30:00,1.5839,1.584,1.5836,1.5839,873200000.0
2009-10-09 22:45:00,1.58395,1.58425,1.5837,1.58425,765000000.0
2009-10-12 00:00:00,1.58568,1.58612,1.58489,1.5854,2113500000.0
2009-10-12 00:15:00,1.58549,1.5859,1.58518,1.58589,2113500000.0
2009-10-12 00:30:00,1.58594,1.58675,1.58564,1.58623,2113500000.0
2009-10-12 00:45:00,1.58624,1.58688,1.58618,1.58634,2113500000.0
2009-10-12 01:00:00,1.58633,1.58634,1.58522,1.58556,2113500000.0
2009-10-12 01:15:00,1.58554,1.58607,1.58553,1.58571,2113500000.0
2009-10-12 01:30:00,1.58572,1.5858,1.58458,1.58484,2113500000.0
2009-10-12 01:45:00,1.58483,1.58514,1.58456,1.58459,2113500000.0
2009-10-12 02:00:00,1.5846,1.585,1.58235,1.5826,1043000000.0
2009-10-12 02:15:00,1.5826,1.58265,1.5815,1.5821,1336900000.0
2009-10-12 02:30:00,1.5821,1.5846,1.582,1.58325,1214200000.0
2009-10-12 02:45:00,1.58325,1.5833,1.5815,1.5815,855050000.0
2009-10-12 03:00:00,1.5815,1.5835,1.58145,1.58145,1542400000.0
2009-10-12 03:15:00,1.5814,1.58215,1.581,1.58195,1063900000.0
2009-10-12 03:30:00,1.58195,1.58265,1.58195,1.58255,931800000.0
2009-10-12 03:45:00,1.58245,1.58315,1.58155,1.5817,1180900000.0
2009-10-12 04:00:00,1.58185,1.5828,1.58165,1.58235,1113400000.0
2009-10-12 04:15:00,1.58235,1.58245,1.5814,1.5819,1184000000.0
2009-10-12 04:30:00,1.5816,1.58265,1.5813,1.58245,854100000.0
2009-10-12 04:45:00,1.58245,1.58365,1.5821,1.58295,1536000000.0
2009-10-12 05:00:00,1.58295,1.58375,1.5826,1.58335,591600000.0
2009-10-12 05:15:00,1.58335,1.58375,1.58285,1.5829,800400000.0
2009-10-12 05:30:00,1.58295,1.58295,1.58255,1.58275,448600000.0
2009-10-12 05:45:00,1.58275,1.5832,1.58275,1.5831,607300000.0
2009-10-12 06:00:00,1.5831,1.5838,1.58275,1.5835,507400000.0
2009-10-12 06:15:00,1.5835,1.5839,1.5832,1.58385,422700000.0
2009-10-12 06:30:00,1.5839,1.5844,1.58365,1.58395,626900000.0
2009-10-12 06:45:00,1.5839,1.58495,1.5839,1.5849,625300000.0
2009-10-12 07:00:00,1.5849,1.58495,1.58445,1.58495,404000000.0
2009-10-12 07:15:00,1.58495,1.5882,1.5849,1.58735,1623900000.0
2009-10-12 07:30:00,1.58735,1.58735,1.5867,1.5868,1684100000.0
2009-10-12 07:45:00,1.5868,1.5868,1.585,1.58545,1228400000.0
2009-10-12 08:00:00,1.5854,1.5857,1.58195,1.5823,2599150000.0
2009-10-12 08:15:00,1.5823,1.58305,1.5812,1.5812,2856400000.0
2009-10-12 08:30:00,1.5812,1.5812,1.5802,1.58025,3400199999.0
2009-10-12 08:45:00,1.58025,1.5813,1.5799,1.58065,4598340004.0
2009-10-12 09:00:00,1.58065,1.58065,1.5772,1.5777,5582100000.0
2009-10-12 09:15:00,1.5777,1.57795,1.57275,1.5738,7578300002.0
2009-10-12 09:30:00,1.5738,1.5759,1.57375,1.57545,4849270000.0
2009-10-12 09:45:00,1.57545,1.5764,1.57475,1.57475,4131630003.0
2009-10-12 10:00:00,1.57475,1.57665,1.57445,1.57655,3578100001.0
2009-10-12 10:15:00,1.57655,1.57735,1.5763,1.57715,3759799999.0
2009-10-12 10:30:00,1.57715,1.5774,1.5763,1.57695,3601499998.0
2009-10-12 10:45:00,1.57695,1.5778,1.5752,1.5775,5900400002.0
2009-10-12 11:00:00,1.57755,1.57885,1.57715,1.57725,7126500000.0
2009-10-12 11:15:00,1.57725,1.57925,1.5772,1.5778,5432199999.0
2009-10-12 11:30:00,1.5778,1.57785,1.57585,1.57675,4062740000.0
2009-10-12 11:45:00,1.57675,1.5781,1.57645,1.5781,3701500000.0
2009-10-12 12:00:00,1.57815,1.5799,1.57815,1.57945,4674339999.0
2009-10-12 12:15:00,1.5794,1.57975,1.57815,1.57945,4282840000.0
2009-10-12 12:30:00,1.57945,1.58015,1.579,1.58005,3808800000.0
2009-10-12 12:45:00,1.58005,1.5817,1.57995,1.57995,3949099999.0
2009-10-12 13:00:00,1.57995,1.5813,1.57975,1.58025,3840629998.0
2009-10-12 13:15:00,1.58025,1.58065,1.5797,1.57975,2540840001.0
2009-10-12 13:30:00,1.57975,1.5824,1.5797,1.58185,2695859999.0
2009-10-12 13:45:00,1.58185,1.58365,1.58185,1.5824,4449189999.0
2009-10-12 14:00:00,1.5824,1.5826,1.58165,1.582,2946300000.0
2009-10-12 14:15:00,1.582,1.582,1.5812,1.5815,4196399999.0
2009-10-12 14:30:00,1.58145,1.58185,1.58115,1.58185,4180099997.0
2009-10-12 14:45:00,1.58185,1.5821,1.58135,1.58175,3935820000.0
2009-10-12 15:00:00,1.5818,1.5826,1.58175,1.58225,2912100000.0
2009-10-12 15:15:00,1.58225,1.58265,1.58055,1.581,4242400000.0
2009-10-12 15:30:00,1.5809,1.5844,1.58055,1.584,4872599999.0
2009-10-12 15:45:00,1.584,1.58435,1.58085,1.58145,5218800001.0
2009-10-12 16:00:00,1.58145,1.58275,1.5809,1.58145,4458900000.0
2009-10-12 16:15:00,1.5814,1.58155,1.5775,1.579,5075699998.0
2009-10-12 16:30:00,1.579,1.5798,1.5781,1.57965,3706800000.0
2009-10-12 16:45:00,1.57965,1.57995,1.57855,1.57865,4774400000.0
2009-10-12 17:00:00,1.57865,1.58065,1.57815,1.5804,4165500000.0
2009-10-12 17:15:00,1.5803,1.58035,1.5788,1.5794,2411300000.0
2009-10-12 17:30:00,1.5794,1.58005,1.57835,1.57895,2487500000.0
2009-10-12 17:45:00,1.57895,1.57985,1.57775,1.5783,2354800000.0
2009-10-12 18:00:00,1.5783,1.5806,1.5777,1.5806,3204500004.0
2009-10-12 18:15:00,1.5806,1.58085,1.5791,1.5793,1885900000.0
2009-10-12 18:30:00,1.5793,1.58005,1.57905,1.5795,1440200000.0
2009-10-12 18:45:00,1.5796,1.5797,1.57905,1.5791,1588000000.0
2009-10-12 19:00:00,1.5791,1.5793,1.5786,1.57865,840899999.0
2009-10-12 19:15:00,1.57875,1.57965,1.57865,1.5792,1282850000.0
2009-10-12 19:30:00,1.5792,1.5817,1.5791,1.5816,1812750000.0
2009-10-12 19:45:00,1.5816,1.5828,1.58155,1.58195,2351699994.0
2009-10-12 20:00:00,1.58195,1.58275,1.5813,1.5813,1263000000.0
2009-10-12 20:15:00,1.5813,1.5814,1.5792,1.57945,2319500000.0
2009-10-12 20:30:00,1.5794,1.57945,1.57825,1.57865,2072700000.0
2009-10-12 20:45:00,1.57865,1.5792,1.5782,1.57845,1743300000.0
2009-10-12 21:00:00,1.57845,1.57985,1.5784,1.57985,1370800000.0
2009-10-12 21:15:00,1.57985,1.5802,1.5796,1.58005,1035400000.0
2009-10-12 21:30:00,1.58005,1.58035,1.5796,1.58005,1262700000.0
2009-10-12 21:45:00,1.58005,1.5812,1.57995,1.581,723800000.0
2009-10-12 22:00:00,1.58105,1.5811,1.58035,1.58045,446700000.0
2009-10-12 22:15:00,1.5804,1.5805,1.5796,1.5798,473800000.0
2009-10-12 22:30:00,1.5798,1.5806,1.5798,1.58035,381200000.0
2009-10-12 22:45:00,1.58035,1.58065,1.5797,1.57975,501200000.0
2009-10-12 23:00:00,1.57975,1.57995,1.57925,1.57945,160300000.0
2009-10-12 23:15:00,1.5795,1.57965,1.5791,1.57965,373900000.0
2009-10-12 23:30:00,1.57965,1.57975,1.57915,1.57975,203400000.0
2009-10-12 23:45:00,1.5798,1.5803,1.57977,1.5798,267200000.0
2009-10-13 00:00:00,1.57995,1.5803,1.57975,1.5801,169100000.0
2009-10-13 00:15:00,1.5801,1.5801,1.57925,1.57935,251500000.0
2009-10-13 00:30:00,1.57935,1.57955,1.57905,1.5794,230600000.0
2009-10-13 00:45:00,1.5794,1.58085,1.5794,1.5805,544500000.0
2009-10-13 01:00:00,1.5807,1.58125,1.5803,1.5811,532200000.0
2009-10-13 01:15:00,1.58115,1.58185,1.58105,1.5817,810400000.0
2009-10-13 01:30:00,1.5817,1.58245,1.5813,1.5821,725000000.0
2009-10-13 01:45:00,1.58205,1.58205,1.58105,1.58125,771700000.0
2009-10-13 02:00:00,1.58115,1.5817,1.58095,1.5814,879300000.0
2009-10-13 02:15:00,1.58145,1.5823,1.5814,1.582,1083100000.0
2009-10-13 02:30:00,1.582,1.5822,1.5808,1.5813,952000000.0
2009-10-13 02:45:00,1.5813,1.58195,1.5803,1.58075,1349700000.0
2009-10-13 03:00:00,1.5808,1.58085,1.57825,1.57915,1138100000.0
2009-10-13 03:15:00,1.57915,1.57935,1.57785,1.5779,699300000.0
2009-10-13 03:30:00,1.5779,1.5789,1.5779,1.57875,480100000.0
2009-10-13 03:45:00,1.57875,1.57885,1.57765,1.57775,848900000.0
2009-10-13 04:00:00,1.57775,1.57825,1.5769,1.5779,709400000.0
2009-10-13 04:15:00,1.5779,1.57795,1.57625,1.57635,967100000.0
2009-10-13 04:30:00,1.57635,1.5769,1.57635,1.57655,503200000.0
2009-10-13 04:45:00,1.57655,1.57805,1.57655,1.5776,817600000.0
2009-10-13 05:00:00,1.5776,1.5776,1.57725,1.5775,533600000.0
2009-10-13 05:15:00,1.5775,1.57765,1.57705,1.5773,734900000.0
2009-10-13 05:30:00,1.57719,1.5776,1.57715,1.5772,511800000.0
2009-10-13 05:45:00,1.5772,1.5778,1.577,1.57725,740500000.0
2009-10-13 06:00:00,1.57725,1.57775,1.57715,1.57765,438800000.0
2009-10-13 06:15:00,1.57765,1.57835,1.5775,1.5781,565800000.0
2009-10-13 06:30:00,1.5781,1.57835,1.5775,1.5775,517900000.0
2009-10-13 06:45:00,1.57755,1.5779,1.57745,1.5779,308300000.0
2009-10-13 07:00:00,1.57785,1.578,1.5776,1.5779,424600000.0
2009-10-13 07:15:00,1.57795,1.5785,1.5778,1.57845,838800000.0
2009-10-13 07:30:00,1.57845,1.5793,1.57795,1.5791,1264720000.0
2009-10-13 07:45:00,1.57915,1.57965,1.57885,1.57935,1060700000.0
2009-10-13 08:00:00,1.57945,1.57985,1.577,1.57705,2036200000.0
2009-10-13 08:15:00,1.57705,1.57765,1.57485,1.57645,4865500000.0
2009-10-13 08:30:00,1.57655,1.57655,1.57365,1.5739,3953200000.0
2009-10-13 08:45:00,1.5739,1.5763,1.5738,1.5757,2657160000.0
2009-10-13 09:00:00,1.57575,1.57675,1.57465,1.57475,4402600000.0
2009-10-13 09:15:00,1.5748,1.57865,1.57475,1.57735,5883300001.0
2009-10-13 09:30:00,1.57735,1.57825,1.5769,1.57725,4567500001.0
2009-10-13 09:45:00,1.57725,1.57775,1.5755,1.5758,4581800004.0
2009-10-13 10:00:00,1.5758,1.5782,1.57395,1.57505,5853700000.0
2009-10-13 10:15:00,1.5751,1.57595,1.5738,1.57515,5609900001.0
2009-10-13 10:30:00,1.57525,1.57525,1.5716,1.5738,6167260000.0
2009-10-13 10:45:00,1.57365,1.5751,1.5708,1.5719,5431500000.0
2009-10-13 11:00:00,1.57195,1.5733,1.5715,1.57225,5397500000.0
2009-10-13 11:15:00,1.57225,1.57565,1.5716,1.57525,4413500000.0
2009-10-13 11:30:00,1.57525,1.57755,1.57485,1.5775,4515600000.0
2009-10-13 11:45:00,1.57765,1.5783,1.5757,1.57655,3042600000.0
2009-10-13 12:00:00,1.57655,1.57915,1.57585,1.578,5255559999.0
2009-10-13 12:15:00,1.578,1.58025,1.5779,1.5784,5265200000.0
2009-10-13 12:30:00,1.57855,1.5813,1.57825,1.57985,4205800000.0
2009-10-13 12:45:00,1.57985,1.5816,1.5798,1.58065,3382599999.0
2009-10-13 13:00:00,1.5806,1.5821,1.5798,1.58165,7462799996.0
2009-10-13 13:15:00,1.58165,1.58285,1.5792,1.5798,5707200001.0
2009-10-13 13:30:00,1.5799,1.58085,1.5793,1.58035,4255199999.0
2009-10-13 13:45:00,1.58035,1.582,1.57955,1.57955,4846700002.0
2009-10-13 14:00:00,1.57955,1.5803,1.5791,1.57945,4901200000.0
2009-10-13 14:15:00,1.57955,1.5799,1.5785,1.57955,5189599998.0
2009-10-13 14:30:00,1.57955,1.5804,1.57945,1.5803,4185299999.0
2009-10-13 14:45:00,1.5803,1.58155,1.57875,1.579,5382669999.0
2009-10-13 15:00:00,1.5791,1.58435,1.57755,1.58325,6967730003.0
2009-10-13 15:15:00,1.5832,1.5842,1.58205,1.58235,4616399999.0
2009-10-13 15:30:00,1.5824,1.58485,1.58165,1.58305,5883499998.0
2009-10-13 15:45:00,1.5831,1.58515,1.5823,1.58295,6068900000.0
2009-10-13 16:00:00,1.583,1.58315,1.5813,1.58225,6764599998.0
2009-10-13 16:15:00,1.58225,1.58225,1.58055,1.58125,6749800001.0
2009-10-13 16:30:00,1.58125,1.5824,1.5811,1.582,6560200000.0
2009-10-13 16:45:00,1.582,1.5851,1.5812,1.58495,6017500002.0
2009-10-13 17:00:00,1.5849,1.58565,1.5841,1.5847,5858800000.0
2009-10-13 17:15:00,1.5847,1.58565,1.58405,1.58515,5089399999.0
2009-10-13 17:30:00,1.58515,1.58955,1.58515,1.58875,6464200004.0
2009-10-13 17:45:00,1.58875,1.58985,1.5883,1.5892,4773600000.0
2009-10-13 18:00:00,1.5891,1.5896,1.58835,1.5885,4224600000.0
2009-10-13 18:15:00,1.58855,1.58925,1.5877,1.5886,2556800000.0
2009-10-13 18:30:00,1.5886,1.589,1.5881,1.5884,2017700000.0
2009-10-13 18:45:00,1.5884,1.58885,1.5882,1.5888,1994200001.0
2009-10-13 19:00:00,1.5888,1.58925,1.5884,1.589,2186300000.0
2009-10-13 19:15:00,1.589,1.5908,1.58885,1.59055,4311100006.0
2009-10-13 19:30:00,1.59045,1.59285,1.59045,1.5921,3387100000.0
2009-10-13 19:45:00,1.59205,1.5928,1.5915,1.5921,2972200001.0
2009-10-13 20:00:00,1.59205,1.59235,1.58765,1.5877,3848700000.0
2009-10-13 20:15:00,1.5877,1.58985,1.5876,1.5894,2946600000.0
2009-10-13 20:30:00,1.58955,1.5899,1.5877,1.5883,2870599999.0
2009-10-13 20:45:00,1.58835,1.58965,1.58815,1.5893,2990300000.0
2009-10-13 21:00:00,1.5893,1.59085,1.5893,1.59005,2598700000.0
2009-10-13 21:15:00,1.59005,1.59095,1.5899,1.59025,1519900000.0
2009-10-13 21:30:00,1.59025,1.59025,1.58935,1.58935,1103700000.0
2009-10-13 21:45:00,1.5893,1.5895,1.58845,1.58895,1292400000.0
2009-10-13 22:00:00,1.58895,1.58985,1.58895,1.5896,853400000.0
2009-10-13 22:15:00,1.5896,1.5907,1.58955,1.5901,1234400000.0
2009-10-13 22:30:00,1.5901,1.5915,1.59005,1.5913,1513800000.0
2009-10-13 22:45:00,1.5913,1.5924,1.59105,1.59235,1290000000.0
2009-10-13 23:00:00,1.59235,1.59385,1.5922,1.5929,589800000.0
2009-10-13 23:15:00,1.5925,1.59265,1.59185,1.592,226500000.0
2009-10-13 23:30:00,1.592,1.592,1.5916,1.5917,158000000.0
2009-10-13 23:45:00,1.5917,1.593,1.5914,1.59165,938400000.0
2009-10-14 00:00:00,1.5917,1.5929,1.5917,1.59275,307400000.0
2009-10-14 00:15:00,1.59275,1.59345,1.5924,1.59295,281200000.0
2009-10-14 00:30:00,1.59285,1.5936,1.5927,1.5932,280100000.0
2009-10-14 00:45:00,1.59315,1.59335,1.5928,1.5931,425300000.0
2009-10-14 01:00:00,1.5931,1.5933,1.59225,1.59285,571100000.0
2009-10-14 01:15:00,1.5928,1.59325,1.5923,1.593,475700000.0
2009-10-14 01:30:00,1.5929,1.59375,1.5928,1.5928,830100000.0
2009-10-14 01:45:00,1.5929,1.5933,1.5923,1.59315,775600000.0
2009-10-14 02:00:00,1.59315,1.5937,1.59205,1.59275,1591000000.0
2009-10-14 02:15:00,1.59275,1.59275,1.5909,1.59095,837000000.0
2009-10-14 02:30:00,1.59095,1.5913,1.59075,1.59095,637300000.0
2009-10-14 02:45:00,1.5909,1.591,1.59025,1.5908,507800000.0
2009-10-14 03:00:00,1.5907,1.5909,1.5902,1.59065,597600000.0
2009-10-14 03:15:00,1.5907,1.5927,1.5907,1.59225,797600000.0
2009-10-14 03:30:00,1.59225,1.5934,1.5918,1.59315,1203100000.0
2009-10-14 03:45:00,1.59315,1.59375,1.59265,1.5934,1206000000.0
2009-10-14 04:00:00,1.59345,1.59435,1.59315,1.59365,1030100000.0
2009-10-14 04:15:00,1.59365,1.5943,1.5933,1.59345,811400000.0
2009-10-14 04:30:00,1.5935,1.5935,1.5923,1.59255,866500000.0
2009-10-14 04:45:00,1.59255,1.59385,1.59245,1.59375,786500000.0
2009-10-14 05:00:00,1.5939,1.5946,1.5933,1.5937,1067400000.0
2009-10-14 05:15:00,1.5937,1.59375,1.593,1.59305,577800000.0
2009-10-14 05:30:00,1.59305,1.59385,1.593,1.5935,572400000.0
2009-10-14 05:45:00,1.5935,1.5941,1.593,1.5941,535200000.0
2009-10-14 06:00:00,1.594,1.59485,1.59395,1.59465,650410000.0
2009-10-14 06:15:00,1.5947,1.5959,1.5943,1.59585,594700000.0
2009-10-14 06:30:00,1.59585,1.5964,1.59535,1.5958,892100000.0
2009-10-14 06:45:00,1.59585,1.59605,1.5952,1.5955,1466700000.0
2009-10-14 07:00:00,1.5955,1.59605,1.59485,1.59535,1316200000.0
2009-10-14 07:15:00,1.59535,1.5958,1.5952,1.5957,818000000.0
2009-10-14 07:30:00,1.5957,1.59685,1.59525,1.5967,1213200000.0
2009-10-14 07:45:00,1.5967,1.59815,1.5965,1.59815,2270499999.0
2009-10-14 08:00:00,1.59815,1.5988,1.5969,1.59865,2747839999.0
2009-10-14 08:15:00,1.59855,1.59925,1.5972,1.59735,3337820000.0
2009-10-14 08:30:00,1.59735,1.599,1.59715,1.59715,3928100000.0
2009-10-14 08:45:00,1.59715,1.59715,1.5952,1.59565,4915100000.0
2009-10-14 09:00:00,1.59565,1.59645,1.59465,1.59625,5307999998.0
2009-10-14 09:15:00,1.59615,1.5963,1.59455,1.59485,4924999999.0
2009-10-14 09:30:00,1.5948,1.59585,1.5947,1.59535,4433600000.0
2009-10-14 09:45:00,1.5954,1.5975,1.5952,1.59695,4874700001.0
2009-10-14 10:00:00,1.5969,1.59735,1.59455,1.59505,4178300000.0
2009-10-14 10:15:00,1.595,1.5962,1.59335,1.59405,3888700000.0
2009-10-14 10:30:00,1.59445,1.5993,1.59415,1.599,5787099999.0
2009-10-14 10:45:00,1.599,1.6007,1.598,1.6003,6780000001.0
2009-10-14 11:00:00,1.6003,1.6024,1.5996,1.6005,6245979999.0
2009-10-14 11:15:00,1.6005,1.60145,1.59925,1.5993,5123660000.0
2009-10-14 11:30:00,1.5993,1.6002,1.59865,1.59885,2793100000.0
2009-10-14 11:45:00,1.59885,1.59935,1.5975,1.59775,3950710000.0
2009-10-14 12:00:00,1.59775,1.598,1.5967,1.5972,3211900000.0
2009-10-14 12:15:00,1.5972,1.5982,1.59705,1.5976,3080700000.0
2009-10-14 12:30:00,1.5976,1.598,1.5972,1.5974,2726249999.0
2009-10-14 12:45:00,1.5974,1.6,1.5968,1.59955,3019700001.0
2009-10-14 13:00:00,1.59955,1.60155,1.5972,1.5974,5017200000.0
2009-10-14 13:15:00,1.5974,1.59875,1.59685,1.5976,3984480000.0
2009-10-14 13:30:00,1.5976,1.5991,1.5976,1.59825,4085400000.0
2009-10-14 13:45:00,1.5982,1.5998,1.59815,1.59875,4477800000.0
2009-10-14 14:00:00,1.59875,1.6006,1.5976,1.5998,6643000002.0
2009-10-14 14:15:00,1.59975,1.6012,1.5997,1.6008,4186600000.0
2009-10-14 14:30:00,1.6007,1.60215,1.59935,1.59965,5812300000.0
2009-10-14 14:45:00,1.59965,1.59985,1.59795,1.5988,5006600000.0
2009-10-14 15:00:00,1.59885,1.60015,1.59765,1.5998,4720100000.0
2009-10-14 15:15:00,1.5998,1.5998,1.5977,1.59845,3709800000.0
2009-10-14 15:30:00,1.59845,1.5989,1.59545,1.5968,5767400000.0
2009-10-14 15:45:00,1.5968,1.5969,1.5936,1.5951,4514000000.0
2009-10-14 16:00:00,1.5951,1.5951,1.59195,1.59305,5095700000.0
2009-10-14 16:15:00,1.59305,1.59425,1.59245,1.5939,5125700000.0
2009-10-14 16:30:00,1.5939,1.5958,1.5934,1.5951,5192499999.0
2009-10-14 16:45:00,1.5951,1.59545,1.59355,1.59515,3124299998.0
2009-10-14 17:00:00,1.59515,1.5964,1.5948,1.5951,5617500002.0
2009-10-14 17:15:00,1.5951,1.5958,1.5942,1.59445,3363000000.0
2009-10-14 17:30:00,1.59445,1.59535,1.5943,1.595,2766900000.0
2009-10-14 17:45:00,1.5951,1.5977,1.59475,1.59715,3777000000.0
2009-10-14 18:00:00,1.5971,1.5971,1.59515,1.5962,3037000000.0
2009-10-14 18:15:00,1.5962,1.5975,1.59555,1.59705,2447000000.0
2009-10-14 18:30:00,1.59705,1.5973,1.5961,1.59655,3054400000.0
2009-10-14 18:45:00,1.5966,1.5973,1.5964,1.5965,2558700000.0
2009-10-14 19:00:00,1.59645,1.5989,1.5963,1.59865,3535200000.0
2009-10-14 19:15:00,1.59865,1.59895,1.59735,1.59735,2890900000.0
2009-10-14 19:30:00,1.5974,1.5986,1.5971,1.5977,1945300000.0
2009-10-14 19:45:00,1.5977,1.5986,1.59745,1.59855,1751700000.0
2009-10-14 20:00:00,1.59855,1.60005,1.5972,1.59775,5288569999.0
2009-10-14 20:15:00,1.59775,1.60015,1.59715,1.5992,4079200001.0
2009-10-14 20:30:00,1.5992,1.59965,1.5972,1.5972,2989100001.0
2009-10-14 20:45:00,1.5972,1.5976,1.5967,1.5967,3728700001.0
2009-10-14 21:00:00,1.5967,1.59755,1.5961,1.5969,3515999993.0
2009-10-14 21:15:00,1.59695,1.59805,1.5967,1.59785,2243700000.0
2009-10-14 21:30:00,1.59785,1.59825,1.59755,1.59795,1650500000.0
2009-10-14 21:45:00,1.5979,1.59795,1.5968,1.5968,1355200000.0
2009-10-14 22:00:00,1.5968,1.59725,1.5965,1.59705,818600000.0
2009-10-14 22:15:00,1.59705,1.59765,1.59705,1.59755,475700000.0
2009-10-14 22:30:00,1.5975,1.59755,1.597,1.59725,278300000.0
2009-10-14 22:45:00,1.59735,1.59785,1.5971,1.59785,735100000.0
2009-10-14 23:00:00,1.59785,1.5981,1.5971,1.59725,255800000.0
2009-10-14 23:15:00,1.59725,1.59795,1.59715,1.59785,283000000.0
2009-10-14 23:30:00,1.59785,1.60055,1.59785,1.60045,828100000.0
2009-10-14 23:45:00,1.60045,1.6005,1.59945,1.60015,265900000.0
2009-10-15 00:00:00,1.60015,1.6004,1.5996,1.6003,293900000.0
2009-10-15 00:15:00,1.6002,1.60035,1.59945,1.59965,202060000.0
2009-10-15 00:30:00,1.59965,1.6002,1.5995,1.5998,253300000.0
2009-10-15 00:45:00,1.5998,1.5998,1.5993,1.5993,418700000.0
2009-10-15 01:00:00,1.5993,1.60035,1.5993,1.6002,272100000.0
2009-10-15 01:15:00,1.6002,1.60055,1.60015,1.60035,292800000.0
2009-10-15 01:30:00,1.6003,1.60055,1.59995,1.60025,275300000.0
2009-10-15 01:45:00,1.6002,1.6006,1.60005,1.60045,301800000.0
2009-10-15 02:00:00,1.60035,1.6011,1.6001,1.60045,910500000.0
2009-10-15 02:15:00,1.60045,1.60175,1.60025,1.6016,1233500000.0
2009-10-15 02:30:00,1.6016,1.6024,1.60155,1.60215,851800000.0
2009-10-15 02:45:00,1.60215,1.6046,1.6019,1.60445,2484299998.0
2009-10-15 03:00:00,1.6045,1.60515,1.60365,1.6039,1480700000.0
2009-10-15 03:15:00,1.6039,1.6053,1.6037,1.6051,1070800000.0
2009-10-15 03:30:00,1.60515,1.6056,1.60355,1.60425,1318940000.0
2009-10-15 03:45:00,1.6043,1.60475,1.60345,1.60385,896999999.0
2009-10-15 04:00:00,1.60385,1.60465,1.60365,1.6044,819000000.0
2009-10-15 04:15:00,1.6044,1.6059,1.60435,1.6055,1450700000.0
2009-10-15 04:30:00,1.6055,1.60575,1.6044,1.605,1014900000.0
2009-10-15 04:45:00,1.6049,1.60535,1.6047,1.6048,771300000.0
2009-10-15 05:00:00,1.6048,1.6057,1.60425,1.6055,1177100000.0
2009-10-15 05:15:00,1.60555,1.60555,1.60525,1.6054,496000000.0
2009-10-15 05:30:00,1.6054,1.60625,1.6053,1.6061,878900000.0
2009-10-15 05:45:00,1.60615,1.60615,1.60515,1.60545,799500000.0
2009-10-15 06:00:00,1.60545,1.60605,1.60495,1.60555,992800000.0
2009-10-15 06:15:00,1.6055,1.6059,1.60505,1.60505,560200000.0
2009-10-15 06:30:00,1.60505,1.606,1.60505,1.60595,1019900000.0
2009-10-15 06:45:00,1.60595,1.60695,1.60595,1.60685,721000000.0
2009-10-15 07:00:00,1.60685,1.6069,1.6052,1.60635,1632000000.0
2009-10-15 07:15:00,1.6063,1.60665,1.6062,1.6064,982000000.0
2009-10-15 07:30:00,1.60635,1.6067,1.60635,1.6066,457600000.0
2009-10-15 07:45:00,1.6066,1.60735,1.6065,1.6065,934500000.0
2009-10-15 08:00:00,1.6065,1.60935,1.60595,1.6087,3121760000.0
2009-10-15 08:15:00,1.6087,1.61025,1.6078,1.60855,5796100002.0
2009-10-15 08:30:00,1.60845,1.6103,1.60835,1.61025,4996400000.0
2009-10-15 08:45:00,1.61025,1.6126,1.60935,1.60945,6317879999.0
2009-10-15 09:00:00,1.60945,1.6132,1.60915,1.61195,5634499999.0
2009-10-15 09:15:00,1.612,1.6132,1.60975,1.60975,5061900001.0
2009-10-15 09:30:00,1.60975,1.61315,1.60975,1.6125,5804999998.0
2009-10-15 09:45:00,1.6125,1.6171,1.61205,1.6162,6701000004.0
2009-10-15 10:00:00,1.6161,1.61935,1.616,1.6186,7046830000.0
2009-10-15 10:15:00,1.6186,1.6212,1.61815,1.62015,6716599996.0
2009-10-15 10:30:00,1.6202,1.622,1.6185,1.6192,4619000000.0
2009-10-15 10:45:00,1.6192,1.62225,1.6188,1.6196,4888600000.0
2009-10-15 11:00:00,1.61965,1.6207,1.61915,1.6197,5387800000.0
2009-10-15 11:15:00,1.6199,1.6217,1.6188,1.6211,6109800000.0
2009-10-15 11:30:00,1.62105,1.6227,1.61975,1.62,5929000000.0
2009-10-15 11:45:00,1.62,1.6239,1.62,1.62285,5382200000.0
2009-10-15 12:00:00,1.6228,1.6238,1.62255,1.62345,4040300000.0
2009-10-15 12:15:00,1.62345,1.62525,1.6231,1.62475,4662500000.0
2009-10-15 12:30:00,1.62485,1.6273,1.6247,1.62655,6518000000.0
2009-10-15 12:45:00,1.62655,1.62805,1.6261,1.627,5535300000.0
2009-10-15 13:00:00,1.62705,1.6299,1.62595,1.6279,6318600000.0
2009-10-15 13:15:00,1.62775,1.62805,1.6243,1.62505,5560600001.0
2009-10-15 13:30:00,1.62505,1.62575,1.624,1.6248,3582800000.0
2009-10-15 13:45:00,1.6248,1.62515,1.62275,1.6228,4307189998.0
2009-10-15 14:00:00,1.6228,1.6254,1.6215,1.6247,5819400002.0
2009-10-15 14:15:00,1.6247,1.6253,1.6226,1.6236,4832900001.0
2009-10-15 14:30:00,1.6236,1.62595,1.6236,1.62365,5922700002.0
2009-10-15 14:45:00,1.62365,1.62495,1.62305,1.62335,6097199998.0
2009-10-15 15:00:00,1.6233,1.62555,1.6227,1.6246,4450290000.0
2009-10-15 15:15:00,1.62465,1.62545,1.62455,1.62535,2760820000.0
2009-10-15 15:30:00,1.62535,1.62635,1.62345,1.62365,5968920006.0
2009-10-15 15:45:00,1.62375,1.62415,1.6212,1.62405,5818000001.0
2009-10-15 16:00:00,1.62405,1.6244,1.6229,1.6241,6266300003.0
2009-10-15 16:15:00,1.6241,1.6246,1.62315,1.62345,6948000001.0
2009-10-15 16:30:00,1.62345,1.62365,1.6221,1.62325,6422700000.0
2009-10-15 16:45:00,1.62325,1.62665,1.62295,1.62645,6260600000.0
2009-10-15 17:00:00,1.62645,1.62785,1.62615,1.62725,5519300000.0
2009-10-15 17:15:00,1.6274,1.62755,1.6251,1.62655,5670900000.0
2009-10-15 17:30:00,1.62655,1.627,1.6244,1.6244,2592800000.0
2009-10-15 17:45:00,1.62445,1.62515,1.62365,1.62475,1957300000.0
2009-10-15 18:00:00,1.6248,1.6264,1.62465,1.62615,2969800000.0
2009-10-15 18:15:00,1.62625,1.62735,1.62595,1.62655,2209300001.0
2009-10-15 18:30:00,1.6266,1.62685,1.6256,1.62575,1816900000.0
2009-10-15 18:45:00,1.62575,1.6258,1.6249,1.6251,2042400000.0
2009-10-15 19:00:00,1.62505,1.62545,1.62435,1.62455,2548300000.0
2009-10-15 19:15:00,1.62475,1.62555,1.62455,1.62515,2221100000.0
2009-10-15 19:30:00,1.6252,1.6255,1.62375,1.62415,2551149999.0
2009-10-15 19:45:00,1.62415,1.62515,1.6236,1.62515,2322600000.0
2009-10-15 20:00:00,1.6251,1.6266,1.625,1.6259,2449000000.0
2009-10-15 20:15:00,1.6259,1.6269,1.62545,1.6267,2748300000.0
2009-10-15 20:30:00,1.6267,1.62695,1.6262,1.62685,2143600000.0
2009-10-15 20:45:00,1.6268,1.62685,1.62645,1.6267,1792900000.0
2009-10-15 21:00:00,1.6267,1.62685,1.62635,1.62645,1254300000.0
2009-10-15 21:15:00,1.62645,1.62665,1.62625,1.62665,1527600000.0
2009-10-15 21:30:00,1.62665,1.6269,1.62635,1.6265,2011100001.0
2009-10-15 21:45:00,1.6265,1.62695,1.6264,1.6267,1126600000.0
2009-10-15 22:00:00,1.6267,1.62795,1.6266,1.627,1109900000.0
2009-10-15 22:15:00,1.627,1.62705,1.6267,1.62685,445600000.0
2009-10-15 22:30:00,1.62685,1.62735,1.62665,1.62715,569900000.0
2009-10-15 22:45:00,1.62715,1.6272,1.6267,1.62695,718200000.0
2009-10-15 23:00:00,1.6269,1.62715,1.62655,1.62705,191500000.0
2009-10-15 23:15:00,1.6268,1.62725,1.62655,1.62705,235100000.0
2009-10-15 23:30:00,1.62705,1.62705,1.6266,1.6268,409000000.0
2009-10-15 23:45:00,1.62675,1.62695,1.62575,1.626,221300000.0
2009-10-16 00:00:00,1.62605,1.62665,1.62565,1.62625,440500000.0
2009-10-16 00:15:00,1.6263,1.6266,1.626,1.6266,313700000.0
2009-10-16 00:30:00,1.6266,1.6274,1.6266,1.62705,208000000.0
2009-10-16 00:45:00,1.62695,1.62885,1.6269,1.6286,314000000.0
2009-10-16 01:00:00,1.6286,1.62875,1.6282,1.6282,817000000.0
2009-10-16 01:15:00,1.62825,1.6286,1.6279,1.6286,513500000.0
2009-10-16 01:30:00,1.62865,1.63395,1.6286,1.6328,1935840000.0
2009-10-16 01:45:00,1.6328,1.63375,1.63275,1.6337,1076510000.0
2009-10-16 02:00:00,1.6337,1.6343,1.63305,1.63335,1779000000.0
2009-10-16 02:15:00,1.63335,1.6344,1.63265,1.6339,1006000000.0
2009-10-16 02:30:00,1.63395,1.63465,1.63365,1.63395,1174400000.0
2009-10-16 02:45:00,1.63395,1.63475,1.63325,1.6347,1468000000.0
2009-10-16 03:00:00,1.6347,1.635,1.63315,1.63315,1113700000.0
2009-10-16 03:15:00,1.6333,1.63385,1.63215,1.6328,1677600000.0
2009-10-16 03:30:00,1.63275,1.6333,1.6321,1.633,829900000.0
2009-10-16 03:45:00,1.633,1.6339,1.63225,1.6329,1043300000.0
2009-10-16 04:00:00,1.6329,1.63375,1.63205,1.63375,975600000.0
2009-10-16 04:15:00,1.63375,1.6363,1.63375,1.63615,2794900000.0
2009-10-16 04:30:00,1.63605,1.6397,1.63605,1.63955,1942200000.0
2009-10-16 04:45:00,1.6396,1.6399,1.6371,1.63835,1342800000.0
2009-10-16 05:00:00,1.63835,1.63845,1.63755,1.638,1301400000.0
2009-10-16 05:15:00,1.638,1.6383,1.6374,1.6381,997000000.0
2009-10-16 05:30:00,1.63805,1.6382,1.6366,1.6376,1139500000.0
2009-10-16 05:45:00,1.6376,1.63795,1.6369,1.63705,596800000.0
2009-10-16 06:00:00,1.63705,1.6375,1.6366,1.637,753100000.0
2009-10-16 06:15:00,1.6368,1.6369,1.6356,1.63565,806400000.0
2009-10-16 06:30:00,1.63565,1.6368,1.6356,1.63605,809400000.0
2009-10-16 06:45:00,1.63605,1.63635,1.63545,1.63555,1030700000.0
2009-10-16 07:00:00,1.6355,1.63555,1.63345,1.6345,1670100000.0
2009-10-16 07:15:00,1.63445,1.63465,1.6326,1.63275,1116360000.0
2009-10-16 07:30:00,1.6327,1.6336,1.63255,1.6335,768180000.0
2009-10-16 07:45:00,1.6335,1.6364,1.63285,1.63575,1699110000.0
2009-10-16 08:00:00,1.63575,1.636,1.63265,1.6329,2311500000.0
2009-10-16 08:15:00,1.63285,1.63395,1.63045,1.63095,3266380000.0
2009-10-16 08:30:00,1.63095,1.63105,1.62795,1.6281,3844379999.0
2009-10-16 08:45:00,1.6281,1.62905,1.62665,1.62855,4474100000.0
2009-10-16 09:00:00,1.6286,1.6286,1.62515,1.62765,4300200000.0
2009-10-16 09:15:00,1.62765,1.62965,1.6276,1.62915,3785800000.0
2009-10-16 09:30:00,1.62905,1.6314,1.629,1.6305,4535200000.0
2009-10-16 09:45:00,1.6305,1.63105,1.62855,1.6308,5393200000.0
2009-10-16 10:00:00,1.6308,1.6314,1.63025,1.6306,4734540000.0
2009-10-16 10:15:00,1.6306,1.63235,1.6302,1.63235,4359100000.0
2009-10-16 10:30:00,1.63235,1.63755,1.63235,1.63645,5969480000.0
2009-10-16 10:45:00,1.63645,1.63735,1.63505,1.6357,4509800000.0
2009-10-16 11:00:00,1.6356,1.6357,1.63195,1.6331,3873300000.0
2009-10-16 11:15:00,1.6331,1.63545,1.63295,1.6353,2865100000.0
2009-10-16 11:30:00,1.6353,1.63555,1.63045,1.63195,3475100001.0
2009-10-16 11:45:00,1.63195,1.6323,1.6283,1.63005,3636300000.0
2009-10-16 12:00:00,1.63005,1.632,1.6299,1.63115,2955300000.0
2009-10-16 12:15:00,1.6312,1.63185,1.6308,1.63115,3167999999.0
2009-10-16 12:30:00,1.6311,1.632,1.62985,1.62985,2686400000.0
2009-10-16 12:45:00,1.62975,1.62995,1.6281,1.62825,3662400000.0
2009-10-16 13:00:00,1.62845,1.63385,1.6276,1.631,5592500000.0
2009-10-16 13:15:00,1.631,1.63205,1.6302,1.6304,5074980000.0
2009-10-16 13:30:00,1.6304,1.6315,1.6292,1.62965,3228300000.0
2009-10-16 13:45:00,1.6296,1.63145,1.62915,1.6311,3568100000.0
2009-10-16 14:00:00,1.6311,1.63145,1.63015,1.63095,5133800000.0
2009-10-16 14:15:00,1.63095,1.63115,1.6285,1.63025,5438300000.0
2009-10-16 14:30:00,1.63035,1.63155,1.6296,1.63035,4504300000.0
2009-10-16 14:45:00,1.63035,1.6322,1.63025,1.63165,5559500000.0
2009-10-16 15:00:00,1.6316,1.63285,1.63135,1.63165,3603000001.0
2009-10-16 15:15:00,1.6317,1.63475,1.6317,1.633,4138400000.0
2009-10-16 15:30:00,1.633,1.63475,1.63235,1.63465,4777600000.0
2009-10-16 15:45:00,1.63465,1.6369,1.6336,1.6348,5489900000.0
2009-10-16 16:00:00,1.6348,1.6349,1.6332,1.6347,5873300000.0
2009-10-16 16:15:00,1.6347,1.6369,1.6347,1.6349,5022100000.0
2009-10-16 16:30:00,1.6349,1.635,1.6334,1.63435,3507260000.0
2009-10-16 16:45:00,1.63435,1.6355,1.6332,1.6346,4333300002.0
2009-10-16 17:00:00,1.6346,1.63735,1.6342,1.63645,3670900000.0
2009-10-16 17:15:00,1.63655,1.63685,1.6347,1.6352,3445000001.0
2009-10-16 17:30:00,1.63525,1.63545,1.63445,1.6348,2468900000.0
2009-10-16 17:45:00,1.6348,1.63605,1.63425,1.63485,2216199999.0
2009-10-16 18:00:00,1.6348,1.635,1.6338,1.63385,3988499998.0
2009-10-16 18:15:00,1.6338,1.63455,1.63265,1.6339,3577300002.0
2009-10-16 18:30:00,1.6339,1.63435,1.63345,1.6339,2157300001.0
2009-10-16 18:45:00,1.63395,1.63485,1.63355,1.63475,4713699984.0
2009-10-16 19:00:00,1.63475,1.63475,1.63355,1.634,1885400000.0
2009-10-16 19:15:00,1.634,1.6356,1.634,1.63545,2134200000.0
2009-10-16 19:30:00,1.63545,1.6357,1.63475,1.63515,2139700000.0
2009-10-16 19:45:00,1.63505,1.63675,1.635,1.63515,2459500000.0
2009-10-16 20:00:00,1.6352,1.6357,1.6349,1.6353,1596600000.0
2009-10-16 20:15:00,1.6353,1.6358,1.63455,1.6354,1650000000.0
2009-10-16 20:30:00,1.6354,1.63555,1.635,1.6351,1264200000.0
2009-10-16 20:45:00,1.6351,1.6365,1.6351,1.63535,1682700000.0
2009-10-16 21:00:00,1.63535,1.6357,1.63455,1.6352,1589200000.0
2009-10-16 21:15:00,1.6352,1.63565,1.63505,1.6355,1903700000.0
2009-10-16 21:30:00,1.6355,1.63575,1.63515,1.63545,1081000000.0
2009-10-16 21:45:00,1.63545,1.6357,1.635,1.63535,1260700000.0
2009-10-16 22:00:00,1.6354,1.63585,1.63525,1.63545,902460000.0
2009-10-16 22:15:00,1.63545,1.6359,1.63545,1.63575,1049000000.0
2009-10-16 22:30:00,1.63575,1.6359,1.6354,1.63575,1186800000.0
2009-10-16 22:45:00,1.63575,1.6359,1.63525,1.63545,969300000.0
2009-10-19 00:00:00,1.63132,1.63187,1.63132,1.63184,2314500000.0
2009-10-19 00:15:00,1.63186,1.63229,1.63164,1.63164,2314500000.0
2009-10-19 00:30:00,1.63166,1.63408,1.63126,1.63337,2314500000.0
2009-10-19 00:45:00,1.63339,1.63557,1.63339,1.63557,2314500000.0
2009-10-19 01:00:00,1.63556,1.63703,1.63441,1.63574,2314500000.0
2009-10-19 01:15:00,1.6357,1.6357,1.63399,1.63482,2314500000.0
2009-10-19 01:30:00,1.63483,1.63554,1.63387,1.63461,2314500000.0
2009-10-19 01:45:00,1.63458,1.63537,1.63449,1.63524,2314500000.0
2009-10-19 02:00:00,1.6353,1.6359,1.6299,1.631,1708900000.0
2009-10-19 02:15:00,1.63095,1.6316,1.6283,1.62845,1528990000.0
2009-10-19 02:30:00,1.62845,1.63045,1.628,1.62985,1888290000.0
2009-10-19 02:45:00,1.6298,1.6318,1.6298,1.6308,1149500000.0
2009-10-19 03:00:00,1.6308,1.6317,1.6297,1.62985,1736600000.0
2009-10-19 03:15:00,1.62985,1.63145,1.6296,1.63095,1321500000.0
2009-10-19 03:30:00,1.63095,1.63165,1.63055,1.63145,624600000.0
2009-10-19 03:45:00,1.63145,1.6315,1.62985,1.62995,925100000.0
2009-10-19 04:00:00,1.63,1.6313,1.62995,1.6311,749100000.0
2009-10-19 04:15:00,1.6311,1.6311,1.6304,1.6307,660300000.0
2009-10-19 04:30:00,1.6307,1.63115,1.6305,1.63115,362900000.0
2009-10-19 04:45:00,1.6311,1.6321,1.6307,1.6316,688600000.0
2009-10-19 05:00:00,1.6316,1.6326,1.63085,1.6322,532900000.0
2009-10-19 05:15:00,1.6322,1.63255,1.63175,1.63215,803100000.0
2009-10-19 05:30:00,1.63215,1.63255,1.63195,1.63245,444200000.0
2009-10-19 05:45:00,1.63245,1.63425,1.63235,1.6339,781300000.0
2009-10-19 06:00:00,1.6339,1.6342,1.6336,1.63405,605100000.0
2009-10-19 06:15:00,1.63405,1.6341,1.63255,1.63285,1054900000.0
2009-10-19 06:30:00,1.6329,1.63305,1.63205,1.63245,666200000.0
2009-10-19 06:45:00,1.6325,1.63355,1.63225,1.63265,774100000.0
2009-10-19 07:00:00,1.63265,1.63285,1.63155,1.63175,627400000.0
2009-10-19 07:15:00,1.63175,1.6338,1.6317,1.63345,689200000.0
2009-10-19 07:30:00,1.6334,1.6339,1.6328,1.6338,1367300000.0
2009-10-19 07:45:00,1.6338,1.634,1.6296,1.6297,1589870000.0
2009-10-19 08:00:00,1.6297,1.63145,1.62855,1.62855,2173900000.0
2009-10-19 08:15:00,1.62855,1.6324,1.62855,1.63145,2508300000.0
2009-10-19 08:30:00,1.63145,1.6315,1.62915,1.63015,3398100001.0
2009-10-19 08:45:00,1.63015,1.6317,1.6296,1.62965,2692000000.0
2009-10-19 09:00:00,1.62965,1.6306,1.62645,1.6278,4189700000.0
2009-10-19 09:15:00,1.62785,1.62855,1.62485,1.62525,3358200000.0
2009-10-19 09:30:00,1.6252,1.62765,1.62405,1.627,3696800000.0
2009-10-19 09:45:00,1.627,1.6274,1.625,1.6268,3684000000.0
2009-10-19 10:00:00,1.6268,1.6278,1.6256,1.6275,3589300000.0
2009-10-19 10:15:00,1.62755,1.62795,1.62615,1.6279,2547900000.0
2009-10-19 10:30:00,1.6279,1.6283,1.62745,1.628,1843600000.0
2009-10-19 10:45:00,1.628,1.6297,1.62715,1.6288,4604200000.0
2009-10-19 11:00:00,1.6288,1.6292,1.62805,1.62845,3452299999.0
2009-10-19 11:15:00,1.62845,1.62885,1.6275,1.62755,3026240000.0
2009-10-19 11:30:00,1.6276,1.6283,1.6268,1.62795,1675600000.0
2009-10-19 11:45:00,1.62795,1.62955,1.6278,1.62915,3517100000.0
2009-10-19 12:00:00,1.6292,1.6315,1.6286,1.6313,4190400000.0
2009-10-19 12:15:00,1.6313,1.63225,1.6301,1.63075,3748200000.0
2009-10-19 12:30:00,1.63075,1.6311,1.62955,1.62955,3554750000.0
2009-10-19 12:45:00,1.6296,1.6298,1.62855,1.62855,2668000000.0
2009-10-19 13:00:00,1.62855,1.62935,1.62795,1.629,4321140000.0
2009-10-19 13:15:00,1.629,1.63285,1.62895,1.6327,4596220000.0
2009-10-19 13:30:00,1.6327,1.6334,1.631,1.6317,6240080001.0
2009-10-19 13:45:00,1.6317,1.63245,1.6314,1.6316,3716900000.0
2009-10-19 14:00:00,1.6316,1.6321,1.6315,1.632,4011900000.0
2009-10-19 14:15:00,1.63195,1.6333,1.63055,1.63295,5034099999.0
2009-10-19 14:30:00,1.63295,1.63475,1.63285,1.63355,4476300002.0
2009-10-19 14:45:00,1.6336,1.6336,1.6325,1.6328,5644099999.0
2009-10-19 15:00:00,1.6328,1.63325,1.63205,1.63255,4760999997.0
2009-10-19 15:15:00,1.63265,1.63315,1.6317,1.6317,3838399992.0
2009-10-19 15:30:00,1.6317,1.63275,1.6311,1.6317,5220999999.0
2009-10-19 15:45:00,1.6317,1.6323,1.6302,1.63105,5467700001.0
2009-10-19 16:00:00,1.6311,1.63455,1.631,1.63445,7580290002.0
2009-10-19 16:15:00,1.6345,1.6364,1.63305,1.635,6330700000.0
2009-10-19 16:30:00,1.635,1.6396,1.63475,1.63905,6653970007.0
2009-10-19 16:45:00,1.63905,1.6409,1.6384,1.639,8474300004.0
2009-10-19 17:00:00,1.639,1.6391,1.63815,1.63845,4972200000.0
2009-10-19 17:15:00,1.63845,1.6423,1.63845,1.6413,6089099998.0
2009-10-19 17:30:00,1.6413,1.64205,1.63855,1.63945,6263199997.0
2009-10-19 17:45:00,1.63945,1.641,1.6394,1.6397,6734099995.0
2009-10-19 18:00:00,1.6397,1.64085,1.63885,1.64045,5268500000.0
2009-10-19 18:15:00,1.64045,1.64085,1.6401,1.64015,3277900000.0
2009-10-19 18:30:00,1.6401,1.64185,1.6394,1.64155,2826200000.0
2009-10-19 18:45:00,1.6415,1.64175,1.64055,1.64065,2143100001.0
2009-10-19 19:00:00,1.6406,1.6412,1.6399,1.64025,1363500000.0
2009-10-19 19:15:00,1.64025,1.6406,1.6398,1.64025,1064670000.0
2009-10-19 19:30:00,1.64025,1.6408,1.64015,1.6405,969099999.0
2009-10-19 19:45:00,1.6405,1.6405,1.6395,1.6398,1825100000.0
2009-10-19 20:00:00,1.6398,1.64,1.6393,1.6396,1663400000.0
2009-10-19 20:15:00,1.6396,1.6398,1.6386,1.63895,1530200000.0
2009-10-19 20:30:00,1.63895,1.6395,1.6387,1.63875,1853200002.0
2009-10-19 20:45:00,1.6388,1.639,1.63585,1.63695,3289269993.0
2009-10-19 21:00:00,1.637,1.63725,1.6366,1.6372,1484100000.0
2009-10-19 21:15:00,1.6372,1.6374,1.6365,1.6368,902900000.0
2009-10-19 21:30:00,1.63675,1.63705,1.63655,1.63675,583500000.0
2009-10-19 21:45:00,1.63675,1.6373,1.63675,1.637,850600000.0
2009-10-19 22:00:00,1.63705,1.6372,1.63655,1.63715,1290700000.0
2009-10-19 22:15:00,1.63715,1.6377,1.63715,1.6375,366800000.0
2009-10-19 22:30:00,1.6375,1.63975,1.6375,1.6396,1146400000.0
2009-10-19 22:45:00,1.6397,1.64205,1.63905,1.6419,1269900000.0
2009-10-19 23:00:00,1.6421,1.64225,1.6399,1.64025,638000000.0
2009-10-19 23:15:00,1.64035,1.6411,1.64015,1.64085,337400000.0
2009-10-19 23:30:00,1.6409,1.6433,1.64085,1.64315,606900000.0
2009-10-19 23:45:00,1.64325,1.6435,1.64225,1.64245,448800000.0
2009-10-20 00:00:00,1.64245,1.64245,1.64015,1.6407,314400000.0
2009-10-20 00:15:00,1.6407,1.6407,1.6389,1.63915,425300000.0
2009-10-20 00:30:00,1.63915,1.63985,1.63905,1.63925,826500000.0
2009-10-20 00:45:00,1.63925,1.6399,1.63905,1.6399,426500000.0
2009-10-20 01:00:00,1.6399,1.6402,1.6394,1.63975,371400000.0
2009-10-20 01:15:00,1.63975,1.64165,1.63975,1.6416,821000000.0
2009-10-20 01:30:00,1.6417,1.6425,1.6402,1.6402,854600000.0
2009-10-20 01:45:00,1.6402,1.64095,1.64015,1.6408,559200000.0
2009-10-20 02:00:00,1.6408,1.641,1.6391,1.6403,1359980000.0
2009-10-20 02:15:00,1.64025,1.64035,1.63905,1.63945,922300000.0
2009-10-20 02:30:00,1.63945,1.6407,1.638,1.6381,1123340000.0
2009-10-20 02:45:00,1.63805,1.63835,1.63735,1.6383,1031400000.0
2009-10-20 03:00:00,1.6383,1.6386,1.6376,1.6384,1211260000.0
2009-10-20 03:15:00,1.6384,1.63935,1.6378,1.63925,1132900000.0
2009-10-20 03:30:00,1.63925,1.64115,1.63925,1.64075,923300000.0
2009-10-20 03:45:00,1.6407,1.64135,1.6402,1.64075,1161200000.0
2009-10-20 04:00:00,1.64065,1.6408,1.63995,1.6408,625600000.0
2009-10-20 04:15:00,1.6408,1.64155,1.6406,1.6408,436100000.0
2009-10-20 04:30:00,1.6408,1.6409,1.6401,1.6407,561200000.0
2009-10-20 04:45:00,1.6407,1.64075,1.6401,1.64015,430300000.0
2009-10-20 05:00:00,1.64015,1.64095,1.64015,1.6403,547400000.0
2009-10-20 05:15:00,1.6403,1.64045,1.63955,1.64015,653400000.0
2009-10-20 05:30:00,1.6402,1.64025,1.63915,1.6394,609100000.0
2009-10-20 05:45:00,1.63935,1.63985,1.63865,1.6397,546900000.0
2009-10-20 06:00:00,1.6397,1.64005,1.63955,1.64,486100000.0
2009-10-20 06:15:00,1.64,1.64065,1.63995,1.64025,681300000.0
2009-10-20 06:30:00,1.64025,1.6403,1.6392,1.6393,622200000.0
2009-10-20 06:45:00,1.63935,1.64095,1.63935,1.64085,649600000.0
2009-10-20 07:00:00,1.6409,1.6409,1.6389,1.63905,897700000.0
2009-10-20 07:15:00,1.63905,1.64065,1.63895,1.64055,1139300000.0
2009-10-20 07:30:00,1.64055,1.6412,1.63995,1.63995,1129200000.0
2009-10-20 07:45:00,1.63995,1.64165,1.63995,1.6416,960070000.0
2009-10-20 08:00:00,1.64155,1.64465,1.64135,1.64355,2542580000.0
2009-10-20 08:15:00,1.64355,1.644,1.64145,1.6426,5545899998.0
2009-10-20 08:30:00,1.64255,1.643,1.64085,1.64095,3275730000.0
2009-10-20 08:45:00,1.6409,1.64205,1.6395,1.64195,3749699997.0
2009-10-20 09:00:00,1.6419,1.6419,1.6374,1.6385,4321980000.0
2009-10-20 09:15:00,1.6385,1.6396,1.6363,1.63775,4119499999.0
2009-10-20 09:30:00,1.63785,1.6388,1.6365,1.63755,4403600000.0
2009-10-20 09:45:00,1.6375,1.6386,1.6365,1.63735,5751699999.0
2009-10-20 10:00:00,1.6374,1.6379,1.6352,1.6368,5072400002.0
2009-10-20 10:15:00,1.6368,1.6382,1.63565,1.63785,4477300000.0
2009-10-20 10:30:00,1.6379,1.64095,1.6375,1.6388,6177100003.0
2009-10-20 10:45:00,1.6388,1.6399,1.6384,1.6399,4634540000.0
2009-10-20 11:00:00,1.64,1.64165,1.6396,1.6401,6180200002.0
2009-10-20 11:15:00,1.64015,1.6403,1.63875,1.64015,4037900000.0
2009-10-20 11:30:00,1.64015,1.64155,1.64,1.64115,4153299999.0
2009-10-20 11:45:00,1.64115,1.64245,1.64035,1.64245,4186400004.0
2009-10-20 12:00:00,1.6425,1.6427,1.64135,1.6422,5445800000.0
2009-10-20 12:15:00,1.6422,1.6425,1.64095,1.64105,3559500000.0
2009-10-20 12:30:00,1.6411,1.6418,1.64085,1.6409,4124000000.0
2009-10-20 12:45:00,1.6409,1.64235,1.64055,1.64105,4548000003.0
2009-10-20 13:00:00,1.64105,1.64205,1.64085,1.6416,3792400000.0
2009-10-20 13:15:00,1.6416,1.6435,1.641,1.6431,4285599997.0
2009-10-20 13:30:00,1.643,1.6443,1.6423,1.64255,5278400000.0
2009-10-20 13:45:00,1.64255,1.64275,1.6412,1.64185,3595899999.0
2009-10-20 14:00:00,1.6418,1.6421,1.6409,1.64195,3529400000.0
2009-10-20 14:15:00,1.64195,1.6456,1.6417,1.6444,5420170000.0
2009-10-20 14:30:00,1.6444,1.64535,1.64275,1.64375,6626199996.0
2009-10-20 14:45:00,1.64375,1.64885,1.643,1.6479,6149400001.0
2009-10-20 15:00:00,1.6479,1.6479,1.64575,1.64665,5939010001.0
2009-10-20 15:15:00,1.64665,1.64755,1.6459,1.64715,5261800000.0
2009-10-20 15:30:00,1.6472,1.64745,1.64345,1.6441,5646190000.0
2009-10-20 15:45:00,1.6441,1.6461,1.643,1.6461,4906700000.0
2009-10-20 16:00:00,1.6461,1.6482,1.64595,1.64695,6745000000.0
2009-10-20 16:15:00,1.64695,1.647,1.644,1.64405,4497500000.0
2009-10-20 16:30:00,1.64405,1.645,1.6433,1.6442,5602200000.0
2009-10-20 16:45:00,1.6442,1.64495,1.642,1.64445,5743299998.0
2009-10-20 17:00:00,1.6445,1.64575,1.64295,1.64355,5367400001.0
2009-10-20 17:15:00,1.64355,1.644,1.64125,1.6418,6173850000.0
2009-10-20 17:30:00,1.6418,1.6419,1.6372,1.6374,5044400000.0
2009-10-20 17:45:00,1.63735,1.63835,1.636,1.63795,4528699998.0
2009-10-20 18:00:00,1.6379,1.63825,1.63595,1.63685,5441350000.0
2009-10-20 18:15:00,1.63685,1.6375,1.63595,1.63655,4018199999.0
2009-10-20 18:30:00,1.63655,1.6369,1.6328,1.6341,4811100000.0
2009-10-20 18:45:00,1.6341,1.6354,1.63405,1.63405,3241600000.0
2009-10-20 19:00:00,1.63405,1.6345,1.63305,1.6345,2531750000.0
2009-10-20 19:15:00,1.63445,1.6355,1.63405,1.6349,1574100000.0
2009-10-20 19:30:00,1.6349,1.63535,1.6342,1.6348,1794899999.0
2009-10-20 19:45:00,1.6348,1.63575,1.6348,1.63485,2354700000.0
2009-10-20 20:00:00,1.63485,1.63545,1.6344,1.63535,2042500000.0
2009-10-20 20:15:00,1.6354,1.6364,1.63535,1.6359,2808800000.0
2009-10-20 20:30:00,1.63595,1.63715,1.6352,1.63675,2544399999.0
2009-10-20 20:45:00,1.63675,1.6373,1.63545,1.6357,2082000001.0
2009-10-20 21:00:00,1.6357,1.6366,1.63545,1.6355,1775699999.0
2009-10-20 21:15:00,1.6355,1.636,1.63335,1.63505,2199899999.0
2009-10-20 21:30:00,1.63505,1.6366,1.63505,1.6362,1405999999.0
2009-10-20 21:45:00,1.6362,1.6369,1.6359,1.6366,1134700000.0
2009-10-20 22:00:00,1.63655,1.637,1.6365,1.63685,1034000000.0
2009-10-20 22:15:00,1.63685,1.637,1.6367,1.6369,170200000.0
2009-10-20 22:30:00,1.637,1.6377,1.63696,1.6374,445000000.0
2009-10-20 22:45:00,1.6374,1.63865,1.63715,1.63795,695900000.0
2009-10-20 23:00:00,1.63795,1.6386,1.637,1.63845,400000000.0
2009-10-20 23:15:00,1.6385,1.63885,1.63805,1.63845,286000000.0
2009-10-20 23:30:00,1.63845,1.6387,1.63815,1.63815,357400000.0
2009-10-20 23:45:00,1.6382,1.63855,1.638,1.63855,250100000.0
2009-10-21 00:00:00,1.6385,1.6388,1.63823,1.63875,228100000.0
2009-10-21 00:15:00,1.63875,1.63905,1.6385,1.639,372800000.0
2009-10-21 00:30:00,1.6389,1.63895,1.6385,1.63865,339800000.0
2009-10-21 00:45:00,1.63865,1.6387,1.6381,1.6381,330100000.0
2009-10-21 01:00:00,1.6382,1.6382,1.6371,1.63715,307800000.0
2009-10-21 01:15:00,1.6371,1.6374,1.6371,1.63715,184400000.0
2009-10-21 01:30:00,1.63715,1.63735,1.6368,1.63715,277300000.0
2009-10-21 01:45:00,1.63715,1.6393,1.6371,1.63785,1101520000.0
2009-10-21 02:00:00,1.63785,1.6381,1.6374,1.63785,1111800000.0
2009-10-21 02:15:00,1.63785,1.63855,1.63745,1.63825,970900000.0
2009-10-21 02:30:00,1.6383,1.63855,1.6374,1.63785,749100000.0
2009-10-21 02:45:00,1.63785,1.6381,1.63705,1.638,966000000.0
2009-10-21 03:00:00,1.638,1.63815,1.6371,1.63725,504000000.0
2009-10-21 03:15:00,1.6373,1.6373,1.63695,1.63705,297600000.0
2009-10-21 03:30:00,1.63705,1.6373,1.63575,1.6359,774200000.0
2009-10-21 03:45:00,1.6359,1.636,1.635,1.6353,864700000.0
2009-10-21 04:00:00,1.6353,1.63655,1.63465,1.63615,1151570000.0
2009-10-21 04:15:00,1.63615,1.6369,1.63565,1.63655,847340000.0
2009-10-21 04:30:00,1.63655,1.63755,1.63655,1.6375,758200000.0
2009-10-21 04:45:00,1.63755,1.63765,1.63655,1.63705,787600000.0
2009-10-21 05:00:00,1.63705,1.638,1.63705,1.63795,544900000.0
2009-10-21 05:15:00,1.638,1.638,1.63725,1.63755,737000000.0
2009-10-21 05:30:00,1.6375,1.6387,1.637,1.63865,856430000.0
2009-10-21 05:45:00,1.6386,1.6394,1.6377,1.63935,1269110000.0
2009-10-21 06:00:00,1.6393,1.64175,1.639,1.64105,1641100000.0
2009-10-21 06:15:00,1.6411,1.6413,1.64055,1.64125,749700000.0
2009-10-21 06:30:00,1.64125,1.6425,1.64125,1.64205,1291460000.0
2009-10-21 06:45:00,1.64205,1.6428,1.64205,1.6426,1113880000.0
2009-10-21 07:00:00,1.64265,1.6437,1.64245,1.6426,1813300000.0
2009-10-21 07:15:00,1.6426,1.64375,1.6414,1.64325,1165000000.0
2009-10-21 07:30:00,1.64325,1.6434,1.6418,1.6418,872100000.0
2009-10-21 07:45:00,1.6418,1.64225,1.64085,1.641,1209200000.0
2009-10-21 08:00:00,1.641,1.6416,1.6402,1.64065,1517500000.0
2009-10-21 08:15:00,1.64065,1.64065,1.6388,1.6393,3148100001.0
2009-10-21 08:30:00,1.63935,1.64195,1.63935,1.6412,2237199999.0
2009-10-21 08:45:00,1.6412,1.64295,1.6409,1.6414,4317100000.0
2009-10-21 09:00:00,1.6414,1.64615,1.64135,1.64585,4056090000.0
2009-10-21 09:15:00,1.64585,1.64975,1.64585,1.6497,6809900001.0
2009-10-21 09:30:00,1.6497,1.65155,1.64945,1.65005,5653910001.0
2009-10-21 09:45:00,1.65,1.65115,1.64815,1.6485,6379099997.0
2009-10-21 10:00:00,1.6485,1.6498,1.6477,1.64775,5185000000.0
2009-10-21 10:15:00,1.6478,1.6487,1.6467,1.6468,5629760000.0
2009-10-21 10:30:00,1.6468,1.65435,1.6468,1.6525,7119200002.0
2009-10-21 10:45:00,1.6525,1.65775,1.6525,1.65695,7111880000.0
2009-10-21 11:00:00,1.65695,1.65905,1.65575,1.65655,5617710002.0
2009-10-21 11:15:00,1.65655,1.6583,1.65515,1.65765,6037700000.0
2009-10-21 11:30:00,1.6576,1.65875,1.6564,1.6568,4155900001.0
2009-10-21 11:45:00,1.6568,1.65695,1.65395,1.6543,5081900000.0
2009-10-21 12:00:00,1.6543,1.65575,1.65395,1.6549,4122800000.0
2009-10-21 12:15:00,1.6549,1.6556,1.65335,1.6543,4771999997.0
2009-10-21 12:30:00,1.6543,1.6579,1.65395,1.65745,4906190000.0
2009-10-21 12:45:00,1.6576,1.65805,1.6565,1.6571,4613900002.0
2009-10-21 13:00:00,1.65715,1.65725,1.65605,1.65655,4062100000.0
2009-10-21 13:15:00,1.65655,1.65745,1.65625,1.6569,4007399997.0
2009-10-21 13:30:00,1.6569,1.6574,1.65535,1.6567,5222800000.0
2009-10-21 13:45:00,1.65675,1.6572,1.65585,1.65675,4487299999.0
2009-10-21 14:00:00,1.65675,1.65845,1.65665,1.6576,6475099995.0
2009-10-21 14:15:00,1.6576,1.65835,1.65685,1.65745,4464320000.0
2009-10-21 14:30:00,1.6574,1.6577,1.65635,1.65705,4932050001.0
2009-10-21 14:45:00,1.65705,1.65835,1.657,1.6582,4590600000.0
2009-10-21 15:00:00,1.6582,1.65935,1.65755,1.65915,5852400000.0
2009-10-21 15:15:00,1.65915,1.65985,1.6576,1.6591,5187399999.0
2009-10-21 15:30:00,1.6591,1.66285,1.6588,1.66225,7670100001.0
2009-10-21 15:45:00,1.66225,1.66295,1.6607,1.6611,6196280003.0
2009-10-21 16:00:00,1.66105,1.66255,1.6609,1.6617,7020199998.0
2009-10-21 16:15:00,1.6617,1.66205,1.66055,1.6612,7068200000.0
2009-10-21 16:30:00,1.66125,1.66265,1.6603,1.66255,5723199999.0
2009-10-21 16:45:00,1.6626,1.66345,1.6614,1.66225,7154299998.0
2009-10-21 17:00:00,1.66225,1.66225,1.66,1.6607,4571599999.0
2009-10-21 17:15:00,1.6607,1.66295,1.66065,1.6629,5229030001.0
2009-10-21 17:30:00,1.6629,1.6629,1.66135,1.66135,5309159993.0
2009-10-21 17:45:00,1.66135,1.66135,1.66015,1.66085,3664700000.0
2009-10-21 18:00:00,1.66085,1.66125,1.6586,1.6586,4627200000.0
2009-10-21 18:15:00,1.6586,1.66,1.65835,1.65905,3562699999.0
2009-10-21 18:30:00,1.65905,1.65995,1.65785,1.65815,3466200000.0
2009-10-21 18:45:00,1.65815,1.6607,1.6581,1.65965,3645000000.0
2009-10-21 19:00:00,1.65965,1.6608,1.65945,1.66055,3885900000.0
2009-10-21 19:15:00,1.66055,1.66245,1.65995,1.6616,5159100000.0
2009-10-21 19:30:00,1.6616,1.66235,1.66045,1.66215,2906100001.0
2009-10-21 19:45:00,1.6621,1.66215,1.66065,1.66165,3120399996.0
2009-10-21 20:00:00,1.6616,1.6627,1.66065,1.66235,3317900002.0
2009-10-21 20:15:00,1.66235,1.6628,1.6618,1.6625,2955099999.0
2009-10-21 20:30:00,1.6625,1.6628,1.6618,1.66265,2294000000.0
2009-10-21 20:45:00,1.66265,1.66365,1.66255,1.66335,1844120000.0
2009-10-21 21:00:00,1.6634,1.6636,1.6623,1.6634,2556900000.0
2009-10-21 21:15:00,1.6634,1.6634,1.6616,1.6616,3233800001.0
2009-10-21 21:30:00,1.66165,1.6617,1.65885,1.65885,4341200000.0
2009-10-21 21:45:00,1.65885,1.66015,1.65805,1.6582,3103400000.0
2009-10-21 22:00:00,1.6582,1.65925,1.6576,1.65895,1643700000.0
2009-10-21 22:15:00,1.65895,1.65995,1.6589,1.6598,876530000.0
2009-10-21 22:30:00,1.6598,1.66015,1.65975,1.65995,509200000.0
2009-10-21 22:45:00,1.66015,1.66105,1.66,1.6607,773330000.0
2009-10-21 23:00:00,1.6606,1.6611,1.6601,1.66015,338460000.0
2009-10-21 23:15:00,1.66015,1.6606,1.65955,1.65975,230400000.0
2009-10-21 23:30:00,1.65975,1.65992,1.65915,1.65915,337180000.0
2009-10-21 23:45:00,1.65915,1.65915,1.6582,1.65905,326200000.0
2009-10-22 00:00:00,1.65905,1.65985,1.65905,1.6595,250900000.0
2009-10-22 00:15:00,1.6595,1.6611,1.6595,1.66105,294200000.0
2009-10-22 00:30:00,1.66105,1.6615,1.6608,1.66115,360500000.0
2009-10-22 00:45:00,1.66115,1.66115,1.66067,1.66105,264100000.0
2009-10-22 01:00:00,1.66105,1.6619,1.66105,1.66185,330100000.0
2009-10-22 01:15:00,1.66185,1.6624,1.6618,1.66225,439400000.0
2009-10-22 01:30:00,1.66225,1.66225,1.66085,1.6611,427170000.0
2009-10-22 01:45:00,1.66105,1.66195,1.6604,1.66185,738900000.0
2009-10-22 02:00:00,1.66185,1.66195,1.66075,1.66135,1184200000.0
2009-10-22 02:15:00,1.66135,1.662,1.6611,1.6618,1117400000.0
2009-10-22 02:30:00,1.66185,1.66265,1.6615,1.66205,1693300000.0
2009-10-22 02:45:00,1.66205,1.66315,1.66205,1.66305,1886300000.0
2009-10-22 03:00:00,1.66305,1.66315,1.662,1.6626,1424800000.0
2009-10-22 03:15:00,1.6626,1.66265,1.6619,1.66235,762100000.0
2009-10-22 03:30:00,1.66235,1.6628,1.66225,1.6627,722100000.0
2009-10-22 03:45:00,1.6627,1.66355,1.6627,1.66325,920600000.0
2009-10-22 04:00:00,1.66325,1.66375,1.66225,1.66295,1491000000.0
2009-10-22 04:15:00,1.663,1.6631,1.6617,1.66195,1431100000.0
2009-10-22 04:30:00,1.66195,1.66255,1.66135,1.66155,2050200000.0
2009-10-22 04:45:00,1.66155,1.66175,1.65955,1.6601,1091700000.0
2009-10-22 05:00:00,1.6601,1.66105,1.65975,1.66065,1319900000.0
2009-10-22 05:15:00,1.66065,1.66125,1.66025,1.6608,1117600000.0
2009-10-22 05:30:00,1.6608,1.6608,1.65955,1.65995,1293200000.0
2009-10-22 05:45:00,1.6599,1.66045,1.6595,1.6604,1072700000.0
2009-10-22 06:00:00,1.6604,1.6617,1.66025,1.6604,1270700000.0
2009-10-22 06:15:00,1.6604,1.66065,1.6596,1.6598,356200000.0
2009-10-22 06:30:00,1.6598,1.66015,1.65965,1.6601,1051900000.0
2009-10-22 06:45:00,1.6601,1.6611,1.66,1.6608,1179400000.0
2009-10-22 07:00:00,1.6607,1.66115,1.6606,1.66085,703300000.0
2009-10-22 07:15:00,1.66085,1.6627,1.6608,1.6624,1227400000.0
2009-10-22 07:30:00,1.66235,1.66235,1.6599,1.6607,1492100000.0
2009-10-22 07:45:00,1.66065,1.66275,1.6594,1.6618,2442900000.0
2009-10-22 08:00:00,1.6618,1.6618,1.6598,1.6601,2211200000.0
2009-10-22 08:15:00,1.6601,1.6601,1.658,1.65895,2860400000.0
2009-10-22 08:30:00,1.65895,1.6605,1.6586,1.6598,2971360000.0
2009-10-22 08:45:00,1.65985,1.6602,1.65755,1.65915,3076700000.0
2009-10-22 09:00:00,1.65915,1.6605,1.65775,1.66015,4608410000.0
2009-10-22 09:15:00,1.6601,1.6607,1.6591,1.65995,3925600000.0
2009-10-22 09:30:00,1.66,1.66,1.6574,1.6585,4901400003.0
2009-10-22 09:45:00,1.6585,1.65865,1.65525,1.65665,5187440000.0
2009-10-22 10:00:00,1.6566,1.657,1.65355,1.6555,7297400000.0
2009-10-22 10:15:00,1.6555,1.658,1.65365,1.65365,6074500000.0
2009-10-22 10:30:00,1.65355,1.654,1.6498,1.6501,6923599998.0
2009-10-22 10:45:00,1.6501,1.6521,1.64865,1.65175,6508500004.0
2009-10-22 11:00:00,1.65165,1.65505,1.65155,1.65385,5078000001.0
2009-10-22 11:15:00,1.65385,1.65385,1.6516,1.6525,4834200000.0
2009-10-22 11:30:00,1.6525,1.6536,1.6509,1.65355,4721200000.0
2009-10-22 11:45:00,1.65355,1.65405,1.65155,1.65305,3652600000.0
2009-10-22 12:00:00,1.653,1.65445,1.6524,1.65405,3949300000.0
2009-10-22 12:15:00,1.65405,1.65435,1.65155,1.6517,3751699999.0
2009-10-22 12:30:00,1.6517,1.65645,1.6517,1.65525,5301800000.0
2009-10-22 12:45:00,1.65525,1.65545,1.65365,1.6537,4293539999.0
2009-10-22 13:00:00,1.6537,1.65475,1.6535,1.6535,2132000000.0
2009-10-22 13:15:00,1.65345,1.65505,1.65325,1.65505,3690999999.0
2009-10-22 13:30:00,1.65505,1.6574,1.65485,1.65725,3456900000.0
2009-10-22 13:45:00,1.65725,1.65805,1.65565,1.6567,4570099999.0
2009-10-22 14:00:00,1.6567,1.65795,1.65655,1.6568,4471499998.0
2009-10-22 14:15:00,1.6568,1.65795,1.6561,1.6572,3555210000.0
2009-10-22 14:30:00,1.6572,1.65785,1.65415,1.65455,4071179999.0
2009-10-22 14:45:00,1.65455,1.65575,1.65405,1.6541,3184699999.0
2009-10-22 15:00:00,1.6541,1.65555,1.6531,1.65515,3736100000.0
2009-10-22 15:15:00,1.65515,1.65855,1.65515,1.6563,4925300001.0
2009-10-22 15:30:00,1.6563,1.6591,1.65605,1.6573,8858800001.0
2009-10-22 15:45:00,1.6573,1.65765,1.65485,1.65575,6472400000.0
2009-10-22 16:00:00,1.65575,1.6563,1.6539,1.65585,5519799999.0
2009-10-22 16:15:00,1.65585,1.65715,1.6554,1.65625,5029499999.0
2009-10-22 16:30:00,1.65625,1.6568,1.655,1.6558,2701000000.0
2009-10-22 16:45:00,1.65575,1.65735,1.6557,1.6572,3574099999.0
2009-10-22 17:00:00,1.6572,1.658,1.6562,1.6567,3014800000.0
2009-10-22 17:15:00,1.6567,1.65955,1.6557,1.65925,2711600000.0
2009-10-22 17:30:00,1.65925,1.65985,1.6576,1.65975,3149500000.0
2009-10-22 17:45:00,1.65975,1.6601,1.65835,1.65925,3298370000.0
2009-10-22 18:00:00,1.65925,1.6593,1.6581,1.6581,2292900000.0
2009-10-22 18:15:00,1.65805,1.65805,1.65665,1.6574,2962340000.0
2009-10-22 18:30:00,1.6574,1.65915,1.65725,1.6591,3510700004.0
2009-10-22 18:45:00,1.65905,1.66135,1.659,1.6607,4070599999.0
2009-10-22 19:00:00,1.66075,1.66165,1.65945,1.6598,2963819999.0
2009-10-22 19:15:00,1.65975,1.66025,1.65915,1.6599,1865599999.0
2009-10-22 19:30:00,1.65995,1.66025,1.65945,1.66025,1128500000.0
2009-10-22 19:45:00,1.6602,1.6613,1.65995,1.661,1382700000.0
2009-10-22 20:00:00,1.66095,1.6619,1.6608,1.6618,2034900001.0
2009-10-22 20:15:00,1.6618,1.66255,1.6614,1.66215,2293399999.0
2009-10-22 20:30:00,1.66215,1.6625,1.6609,1.66145,3410879999.0
2009-10-22 20:45:00,1.6614,1.66235,1.66105,1.6623,1874760000.0
2009-10-22 21:00:00,1.6623,1.66235,1.6617,1.6622,2570900001.0
2009-10-22 21:15:00,1.6621,1.6629,1.6618,1.6623,2819200000.0
2009-10-22 21:30:00,1.6623,1.66235,1.66145,1.6621,1201200000.0
2009-10-22 21:45:00,1.6621,1.6628,1.662,1.662,1117850000.0
2009-10-22 22:00:00,1.662,1.66285,1.6618,1.66285,1022200000.0
2009-10-22 22:15:00,1.66285,1.66305,1.6626,1.6628,976600000.0
2009-10-22 22:30:00,1.6628,1.66285,1.6623,1.6624,578300000.0
2009-10-22 22:45:00,1.6624,1.66255,1.6617,1.66245,654600000.0
2009-10-22 23:00:00,1.66175,1.6627,1.66175,1.66205,206000000.0
2009-10-22 23:15:00,1.66179,1.6621,1.6616,1.662,124700000.0
2009-10-22 23:30:00,1.662,1.6622,1.6612,1.66135,271400000.0
2009-10-22 23:45:00,1.6614,1.66185,1.66105,1.66145,376200000.0
2009-10-23 00:00:00,1.66155,1.6619,1.66155,1.66185,113500000.0
2009-10-23 00:15:00,1.6619,1.66215,1.66154,1.6619,128400000.0
2009-10-23 00:30:00,1.66195,1.66215,1.66166,1.6619,190300000.0
2009-10-23 00:45:00,1.6619,1.66205,1.6608,1.66105,442400000.0
2009-10-23 01:00:00,1.66105,1.6623,1.66105,1.66215,488100000.0
2009-10-23 01:15:00,1.6622,1.66235,1.6615,1.66225,567100000.0
2009-10-23 01:30:00,1.66225,1.6631,1.6621,1.6627,796400000.0
2009-10-23 01:45:00,1.6627,1.6632,1.66195,1.66285,765600000.0
2009-10-23 02:00:00,1.66285,1.66765,1.6628,1.6669,2115590000.0
2009-10-23 02:15:00,1.6669,1.66775,1.66605,1.6662,1696100000.0
2009-10-23 02:30:00,1.6662,1.66685,1.66545,1.6661,1182800000.0
2009-10-23 02:45:00,1.6661,1.66615,1.6643,1.6647,1240100000.0
2009-10-23 03:00:00,1.6647,1.6656,1.66405,1.6656,1573800000.0
2009-10-23 03:15:00,1.6656,1.6663,1.6651,1.66575,1383000000.0
2009-10-23 03:30:00,1.66575,1.66575,1.66455,1.66495,569500000.0
2009-10-23 03:45:00,1.6648,1.66495,1.66405,1.66495,598300000.0
2009-10-23 04:00:00,1.66495,1.6656,1.6636,1.6638,702100000.0
2009-10-23 04:15:00,1.6638,1.6654,1.6638,1.6652,869700000.0
2009-10-23 04:30:00,1.6651,1.66575,1.6644,1.66505,959300000.0
2009-10-23 04:45:00,1.66505,1.6656,1.6649,1.66535,665700000.0
2009-10-23 05:00:00,1.6653,1.666,1.66505,1.66515,623000000.0
2009-10-23 05:15:00,1.6652,1.6654,1.66425,1.66445,803700000.0
2009-10-23 05:30:00,1.66465,1.66495,1.6641,1.6646,1001200000.0
2009-10-23 05:45:00,1.66455,1.66475,1.6637,1.66415,817700000.0
2009-10-23 06:00:00,1.66415,1.66465,1.6641,1.6644,650200000.0
2009-10-23 06:15:00,1.6644,1.66455,1.66345,1.6639,806500000.0
2009-10-23 06:30:00,1.66385,1.6654,1.66385,1.66515,934700000.0
2009-10-23 06:45:00,1.6652,1.66655,1.6651,1.6653,1505800000.0
2009-10-23 07:00:00,1.6653,1.66555,1.66415,1.66455,851600000.0
2009-10-23 07:15:00,1.66455,1.6647,1.6624,1.6625,1445900000.0
2009-10-23 07:30:00,1.66255,1.6638,1.66235,1.66365,1479700000.0
2009-10-23 07:45:00,1.66365,1.6647,1.6629,1.66405,1129740000.0
2009-10-23 08:00:00,1.66405,1.66475,1.66275,1.6628,1751500000.0
2009-10-23 08:15:00,1.6628,1.6639,1.66225,1.6631,4512200000.0
2009-10-23 08:30:00,1.6631,1.6655,1.66195,1.6647,5085199999.0
2009-10-23 08:45:00,1.6647,1.6657,1.6631,1.664,4022900003.0
2009-10-23 09:00:00,1.66405,1.6664,1.6629,1.666,4851600001.0
2009-10-23 09:15:00,1.66595,1.66865,1.6651,1.668,3951500001.0
2009-10-23 09:30:00,1.66795,1.6682,1.6656,1.66815,5087300000.0
2009-10-23 09:45:00,1.66815,1.66935,1.6674,1.66775,3883700000.0
2009-10-23 10:00:00,1.66765,1.66825,1.66325,1.66385,7059999999.0
2009-10-23 10:15:00,1.66385,1.6642,1.66045,1.66045,5695199999.0
2009-10-23 10:30:00,1.66045,1.66045,1.64755,1.64755,6372499999.0
2009-10-23 10:45:00,1.64755,1.64755,1.64305,1.64365,8432740001.0
2009-10-23 11:00:00,1.64365,1.64525,1.6414,1.64415,7657339999.0
2009-10-23 11:15:00,1.64415,1.6444,1.64275,1.64365,5832500000.0
2009-10-23 11:30:00,1.6436,1.64455,1.6393,1.64055,6375840001.0
2009-10-23 11:45:00,1.64055,1.6437,1.64035,1.6431,3690249999.0
2009-10-23 12:00:00,1.6431,1.64465,1.6416,1.6416,5408699999.0
2009-10-23 12:15:00,1.64175,1.6433,1.64145,1.6432,2617979999.0
2009-10-23 12:30:00,1.6432,1.6434,1.64105,1.64195,3889460001.0
2009-10-23 12:45:00,1.64195,1.64245,1.64065,1.64065,2716199999.0
2009-10-23 13:00:00,1.64065,1.64095,1.6382,1.639,5276099999.0
2009-10-23 13:15:00,1.63905,1.6399,1.6366,1.63715,4445369999.0
2009-10-23 13:30:00,1.63715,1.6381,1.6366,1.63685,3200670001.0
2009-10-23 13:45:00,1.6368,1.63875,1.6366,1.63875,3623500000.0
2009-10-23 14:00:00,1.63885,1.6391,1.63715,1.63755,5167500001.0
2009-10-23 14:15:00,1.63755,1.639,1.6374,1.63845,4723400000.0
2009-10-23 14:30:00,1.63845,1.64185,1.63845,1.6411,5339380000.0
2009-10-23 14:45:00,1.6411,1.64155,1.6393,1.63965,5672499999.0
2009-10-23 15:00:00,1.63965,1.6401,1.6385,1.63885,5465200000.0
2009-10-23 15:15:00,1.63885,1.63985,1.63815,1.6384,3665100000.0
2009-10-23 15:30:00,1.6384,1.6385,1.6354,1.63615,6710899999.0
2009-10-23 15:45:00,1.63615,1.637,1.63445,1.63445,6231800001.0
2009-10-23 16:00:00,1.63445,1.63685,1.6335,1.63465,6755799999.0
2009-10-23 16:15:00,1.63475,1.6366,1.634,1.63605,5028000000.0
2009-10-23 16:30:00,1.63605,1.6365,1.6347,1.63475,4775600001.0
2009-10-23 16:45:00,1.63475,1.6352,1.6334,1.6336,4945600000.0
2009-10-23 17:00:00,1.6336,1.63435,1.63345,1.63355,3595700001.0
2009-10-23 17:15:00,1.63355,1.63385,1.6328,1.6337,4100600000.0
2009-10-23 17:30:00,1.6337,1.6338,1.63235,1.6334,3160880000.0
2009-10-23 17:45:00,1.6334,1.635,1.633,1.6349,3575299997.0
2009-10-23 18:00:00,1.6349,1.63635,1.6337,1.6337,4108140001.0
2009-10-23 18:15:00,1.6337,1.63415,1.6332,1.6339,1666700000.0
2009-10-23 18:30:00,1.63395,1.635,1.63385,1.63485,1396300001.0
2009-10-23 18:45:00,1.6348,1.63525,1.63205,1.6322,2651200001.0
2009-10-23 19:00:00,1.63225,1.63275,1.63105,1.6321,2712600000.0
2009-10-23 19:15:00,1.6321,1.63245,1.6311,1.6317,1723600000.0
2009-10-23 19:30:00,1.6317,1.63175,1.6302,1.6306,2893999999.0
2009-10-23 19:45:00,1.63065,1.63155,1.63035,1.63105,1934300000.0
2009-10-23 20:00:00,1.63105,1.6313,1.62995,1.6308,4264700000.0
2009-10-23 20:15:00,1.63085,1.6313,1.63035,1.63065,2508900001.0
2009-10-23 20:30:00,1.63055,1.6312,1.6304,1.63115,2050299998.0
2009-10-23 20:45:00,1.6311,1.6318,1.63025,1.631,1957520000.0
2009-10-23 21:00:00,1.631,1.6318,1.6305,1.63165,1093860000.0
2009-10-23 21:15:00,1.63165,1.63195,1.6304,1.63065,1249100000.0
2009-10-23 21:30:00,1.6306,1.6313,1.63035,1.6312,1429200000.0
2009-10-23 21:45:00,1.6312,1.63135,1.6303,1.6306,1168200000.0
2009-10-23 22:00:00,1.63055,1.63105,1.63055,1.63105,970600000.0
2009-10-23 22:15:00,1.63095,1.6312,1.6305,1.6308,1201200000.0
2009-10-23 22:30:00,1.6308,1.6319,1.6308,1.63135,1161700000.0
2009-10-23 22:45:00,1.63135,1.63135,1.63035,1.63035,888200000.0
2009-10-26 00:00:00,1.63167,1.63252,1.63145,1.63244,3642000000.0
2009-10-26 00:15:00,1.63238,1.63238,1.6303,1.63033,3642000000.0
2009-10-26 00:30:00,1.63034,1.6304,1.62777,1.62777,3642000000.0
2009-10-26 00:45:00,1.6278,1.62785,1.62665,1.6268,3642000000.0
2009-10-26 01:00:00,1.62681,1.62826,1.6255,1.62552,3642000000.0
2009-10-26 01:15:00,1.6255,1.62669,1.62534,1.62643,3642000000.0
2009-10-26 01:30:00,1.62644,1.62661,1.62505,1.62601,3642000000.0
2009-10-26 01:45:00,1.62601,1.62699,1.62585,1.6269,3642000000.0
2009-10-26 02:00:00,1.62685,1.62835,1.62545,1.62555,1427800000.0
2009-10-26 02:15:00,1.6255,1.6268,1.62535,1.62645,1151100000.0
2009-10-26 02:30:00,1.62645,1.62665,1.62505,1.6261,1433100000.0
2009-10-26 02:45:00,1.6261,1.6271,1.62585,1.627,1453840000.0
2009-10-26 03:00:00,1.627,1.6282,1.626,1.62795,1786800000.0
2009-10-26 03:15:00,1.62785,1.629,1.6272,1.6278,2530300000.0
2009-10-26 03:30:00,1.6278,1.62885,1.62755,1.62835,1831000000.0
2009-10-26 03:45:00,1.62835,1.62965,1.6279,1.6296,1748700000.0
2009-10-26 04:00:00,1.6297,1.6315,1.6297,1.63025,1753380000.0
2009-10-26 04:15:00,1.63025,1.63175,1.6298,1.63,1845200000.0
2009-10-26 04:30:00,1.63,1.6304,1.6279,1.62835,990500000.0
2009-10-26 04:45:00,1.6283,1.6291,1.62815,1.62895,692300000.0
2009-10-26 05:00:00,1.62895,1.62895,1.6284,1.62855,752600000.0
2009-10-26 05:15:00,1.6285,1.6288,1.6277,1.62805,928200000.0
2009-10-26 05:30:00,1.62805,1.62825,1.6278,1.628,418100000.0
2009-10-26 05:45:00,1.62795,1.6282,1.6274,1.6278,583900000.0
2009-10-26 06:00:00,1.6278,1.6278,1.6266,1.62695,856400000.0
2009-10-26 06:15:00,1.62695,1.62755,1.6264,1.6264,788100000.0
2009-10-26 06:30:00,1.6264,1.62685,1.62605,1.6266,751700000.0
2009-10-26 06:45:00,1.6266,1.62785,1.6266,1.6276,627100000.0
2009-10-26 07:00:00,1.62755,1.6281,1.62725,1.62755,1130400000.0
2009-10-26 07:15:00,1.6275,1.62815,1.6274,1.6281,630800000.0
2009-10-26 07:30:00,1.6281,1.62935,1.62805,1.6281,1074100000.0
2009-10-26 07:45:00,1.62815,1.6287,1.6277,1.62805,1133900000.0
2009-10-26 08:00:00,1.6281,1.62875,1.62785,1.62865,572100000.0
2009-10-26 08:15:00,1.62865,1.63045,1.6286,1.62925,750700000.0
2009-10-26 08:30:00,1.62915,1.6296,1.62815,1.62875,1347979999.0
2009-10-26 08:45:00,1.6288,1.63175,1.6288,1.63075,1763830000.0
2009-10-26 09:00:00,1.63075,1.6318,1.63015,1.6307,1998900000.0
2009-10-26 09:15:00,1.63065,1.63285,1.63015,1.6324,3490800000.0
2009-10-26 09:30:00,1.6324,1.6327,1.6301,1.63095,3872200000.0
2009-10-26 09:45:00,1.6309,1.63095,1.62765,1.62915,5715899998.0
2009-10-26 10:00:00,1.6291,1.6312,1.6282,1.6296,5162799999.0
2009-10-26 10:15:00,1.62975,1.6302,1.62655,1.62815,6614800004.0
2009-10-26 10:30:00,1.62815,1.6291,1.6266,1.62855,5013800000.0
2009-10-26 10:45:00,1.62855,1.62995,1.6281,1.6296,5512200000.0
2009-10-26 11:00:00,1.6295,1.6319,1.62905,1.62955,4502000000.0
2009-10-26 11:15:00,1.62955,1.63165,1.6286,1.63105,3630200000.0
2009-10-26 11:30:00,1.63105,1.63265,1.63095,1.63155,3510300000.0
2009-10-26 11:45:00,1.63155,1.6329,1.6315,1.6327,2857200000.0
2009-10-26 12:00:00,1.6327,1.63275,1.6307,1.6325,4119099998.0
2009-10-26 12:15:00,1.6325,1.63255,1.6313,1.63185,2932599999.0
2009-10-26 12:30:00,1.63195,1.632,1.6309,1.63115,1979000001.0
2009-10-26 12:45:00,1.6311,1.6339,1.6311,1.6327,1955499999.0
2009-10-26 13:00:00,1.6328,1.63315,1.63175,1.6321,2354300001.0
2009-10-26 13:15:00,1.6321,1.63485,1.632,1.63475,2408400000.0
2009-10-26 13:30:00,1.63475,1.6348,1.63355,1.63365,2758200000.0
2009-10-26 13:45:00,1.63365,1.63415,1.63235,1.63235,2015800000.0
2009-10-26 14:00:00,1.63235,1.6345,1.63235,1.63355,3688800000.0
2009-10-26 14:15:00,1.63355,1.6338,1.63265,1.63285,2571200000.0
2009-10-26 14:30:00,1.6328,1.63405,1.6323,1.63405,2633600002.0
2009-10-26 14:45:00,1.63405,1.63475,1.6337,1.6341,3346500000.0
2009-10-26 15:00:00,1.63415,1.6347,1.6332,1.6334,3767299999.0
2009-10-26 15:15:00,1.6334,1.6337,1.63215,1.63275,3295100001.0
2009-10-26 15:30:00,1.6327,1.6355,1.6327,1.63505,5370899999.0
2009-10-26 15:45:00,1.63505,1.63725,1.63505,1.6363,8525399999.0
2009-10-26 16:00:00,1.6363,1.63805,1.63625,1.6368,5331270001.0
2009-10-26 16:15:00,1.63675,1.6384,1.6365,1.6373,4481499998.0
2009-10-26 16:30:00,1.6373,1.63805,1.63695,1.63715,6460099994.0
2009-10-26 16:45:00,1.63715,1.63835,1.6371,1.63825,4794200000.0
2009-10-26 17:00:00,1.63825,1.6395,1.6377,1.6378,5671099997.0
2009-10-26 17:15:00,1.6378,1.6381,1.6365,1.6369,6026600001.0
2009-10-26 17:30:00,1.6369,1.637,1.63565,1.636,4678100001.0
2009-10-26 17:45:00,1.636,1.63645,1.63465,1.635,4558600000.0
2009-10-26 18:00:00,1.635,1.63505,1.63045,1.632,6208399999.0
2009-10-26 18:15:00,1.632,1.63325,1.6314,1.6327,3869200000.0
2009-10-26 18:30:00,1.63275,1.6341,1.63265,1.6333,6352799999.0
2009-10-26 18:45:00,1.63325,1.6338,1.6323,1.63325,4585100000.0
2009-10-26 19:00:00,1.6333,1.63345,1.63155,1.6329,2934800000.0
2009-10-26 19:15:00,1.6329,1.6331,1.6309,1.6325,3215840000.0
2009-10-26 19:30:00,1.63255,1.63375,1.6318,1.6333,2282530000.0
2009-10-26 19:45:00,1.6333,1.63445,1.63245,1.6326,2877749999.0
2009-10-26 20:00:00,1.6326,1.63335,1.6322,1.63305,1753760000.0
2009-10-26 20:15:00,1.63305,1.63305,1.6312,1.63255,1708640002.0
2009-10-26 20:30:00,1.63255,1.63255,1.62855,1.6287,2649980000.0
2009-10-26 20:45:00,1.6287,1.6311,1.62855,1.63025,2220200000.0
2009-10-26 21:00:00,1.63025,1.6313,1.6292,1.62995,1676600000.0
2009-10-26 21:15:00,1.6299,1.631,1.6299,1.6301,1436800000.0
2009-10-26 21:30:00,1.63015,1.63075,1.62995,1.63075,1334800000.0
2009-10-26 21:45:00,1.6308,1.63285,1.63075,1.6323,1793300001.0
2009-10-26 22:00:00,1.6323,1.6331,1.6323,1.6327,1450400000.0
2009-10-26 22:15:00,1.6327,1.63285,1.6322,1.6328,726000000.0
2009-10-26 22:30:00,1.6328,1.63375,1.6326,1.6334,582200000.0
2009-10-26 22:45:00,1.6334,1.6335,1.6325,1.63345,425500000.0
2009-10-26 23:00:00,1.63345,1.63345,1.6314,1.63235,193300000.0
2009-10-26 23:15:00,1.6322,1.63265,1.63165,1.6324,140900000.0
2009-10-26 23:30:00,1.6324,1.63255,1.63105,1.63155,456500000.0
2009-10-26 23:45:00,1.6315,1.6315,1.63056,1.6315,444500000.0
2009-10-27 00:00:00,1.6315,1.6325,1.6315,1.63245,202400000.0
2009-10-27 00:15:00,1.6324,1.63275,1.6322,1.63245,342100000.0
2009-10-27 00:30:00,1.6325,1.63375,1.63195,1.6331,637500000.0
2009-10-27 00:45:00,1.633,1.6331,1.63205,1.63215,335600000.0
2009-10-27 01:00:00,1.6321,1.63255,1.63065,1.6311,785800000.0
2009-10-27 01:15:00,1.6311,1.63145,1.6306,1.63065,611200000.0
2009-10-27 01:30:00,1.6306,1.6306,1.6286,1.62895,1895300000.0
2009-10-27 01:45:00,1.62895,1.63005,1.62855,1.6294,1400800000.0
2009-10-27 02:00:00,1.6295,1.6298,1.6285,1.62925,1413540000.0
2009-10-27 02:15:00,1.62925,1.63295,1.62885,1.63225,1948230000.0
2009-10-27 02:30:00,1.63225,1.63515,1.63195,1.63495,3411900000.0
2009-10-27 02:45:00,1.6349,1.6351,1.632,1.6322,1582500000.0
2009-10-27 03:00:00,1.6322,1.633,1.6318,1.63285,865800000.0
2009-10-27 03:15:00,1.63285,1.633,1.63205,1.6327,615500000.0
2009-10-27 03:30:00,1.63275,1.63295,1.63115,1.632,1346900000.0
2009-10-27 03:45:00,1.63195,1.6321,1.6307,1.6313,809200000.0
2009-10-27 04:00:00,1.6313,1.63165,1.6312,1.6316,607700000.0
2009-10-27 04:15:00,1.63155,1.6321,1.6309,1.6309,569200000.0
2009-10-27 04:30:00,1.6309,1.63235,1.6309,1.63215,1681300000.0
2009-10-27 04:45:00,1.63215,1.6326,1.63105,1.6315,1983700000.0
2009-10-27 05:00:00,1.6315,1.63275,1.63115,1.63235,2573500000.0
2009-10-27 05:15:00,1.6324,1.63275,1.6322,1.6323,2268900000.0
2009-10-27 05:30:00,1.63225,1.63235,1.63185,1.632,1147600000.0
2009-10-27 05:45:00,1.63205,1.63295,1.6319,1.6325,1601300000.0
2009-10-27 06:00:00,1.6325,1.63295,1.63235,1.63265,1447100000.0
2009-10-27 06:15:00,1.63265,1.63265,1.63195,1.63235,1298000000.0
2009-10-27 06:30:00,1.63235,1.63325,1.63165,1.63265,1771300000.0
2009-10-27 06:45:00,1.63265,1.63375,1.6323,1.6337,849100000.0
2009-10-27 07:00:00,1.6337,1.6347,1.6337,1.6338,1897400000.0
2009-10-27 07:15:00,1.6338,1.63505,1.63355,1.634,2720599999.0
2009-10-27 07:30:00,1.63395,1.63445,1.6336,1.6342,774200000.0
2009-10-27 07:45:00,1.6342,1.6345,1.6336,1.63425,1849199999.0
2009-10-27 08:00:00,1.6343,1.6352,1.63365,1.63375,4051099998.0
2009-10-27 08:15:00,1.63375,1.6347,1.6337,1.6345,2193700001.0
2009-10-27 08:30:00,1.6345,1.63485,1.6321,1.6328,3143100000.0
2009-10-27 08:45:00,1.63285,1.63665,1.63045,1.6353,6363870002.0
2009-10-27 09:00:00,1.6353,1.63845,1.635,1.6357,5461500000.0
2009-10-27 09:15:00,1.6357,1.63625,1.63405,1.63575,3447200000.0
2009-10-27 09:30:00,1.636,1.63775,1.6352,1.63625,4424400000.0
2009-10-27 09:45:00,1.6363,1.6374,1.63555,1.6357,5058400000.0
2009-10-27 10:00:00,1.6357,1.63695,1.6333,1.6361,4602549999.0
2009-10-27 10:15:00,1.6361,1.63625,1.63455,1.63555,4158800001.0
2009-10-27 10:30:00,1.63555,1.63765,1.63525,1.6371,4553700000.0
2009-10-27 10:45:00,1.63715,1.64,1.63655,1.63915,4374400002.0
2009-10-27 11:00:00,1.6393,1.63975,1.6367,1.6377,3824000001.0
2009-10-27 11:15:00,1.6377,1.63885,1.6373,1.6387,3164900000.0
2009-10-27 11:30:00,1.6387,1.6416,1.63755,1.63995,4092460002.0
2009-10-27 11:45:00,1.63995,1.64105,1.6386,1.64065,4610999999.0
2009-10-27 12:00:00,1.6406,1.64245,1.63995,1.64195,4093300003.0
2009-10-27 12:15:00,1.64195,1.64385,1.64155,1.6424,4456800000.0
2009-10-27 12:30:00,1.6424,1.6435,1.6402,1.6408,3967099999.0
2009-10-27 12:45:00,1.6408,1.6432,1.6406,1.6424,4624600000.0
2009-10-27 13:00:00,1.64235,1.64385,1.64045,1.64125,3927299999.0
2009-10-27 13:15:00,1.64125,1.6416,1.6398,1.64005,2987200000.0
2009-10-27 13:30:00,1.6401,1.64035,1.63745,1.63805,3188800000.0
2009-10-27 13:45:00,1.6381,1.63925,1.6373,1.6392,2636400000.0
2009-10-27 14:00:00,1.63925,1.64015,1.63645,1.6372,3539600001.0
2009-10-27 14:15:00,1.63725,1.6383,1.6366,1.6367,3802300000.0
2009-10-27 14:30:00,1.63665,1.63875,1.636,1.63785,3284950000.0
2009-10-27 14:45:00,1.63795,1.64005,1.63735,1.6394,2215300000.0
2009-10-27 15:00:00,1.63955,1.64025,1.63835,1.6385,4454599996.0
2009-10-27 15:15:00,1.6385,1.6387,1.63655,1.63815,4736400000.0
2009-10-27 15:30:00,1.63815,1.6389,1.636,1.6363,7198000000.0
2009-10-27 15:45:00,1.6363,1.6378,1.6355,1.63645,5663100001.0
2009-10-27 16:00:00,1.63645,1.63645,1.6316,1.63365,6552639998.0
2009-10-27 16:15:00,1.6336,1.63375,1.6312,1.63355,5831500000.0
2009-10-27 16:30:00,1.63355,1.63435,1.63155,1.6343,6081500000.0
2009-10-27 16:45:00,1.6343,1.63435,1.6318,1.63225,6205799994.0
2009-10-27 17:00:00,1.6323,1.633,1.63105,1.6319,6103900000.0
2009-10-27 17:15:00,1.6319,1.6326,1.6312,1.6325,5251200000.0
2009-10-27 17:30:00,1.6325,1.6342,1.6325,1.6341,5339300000.0
2009-10-27 17:45:00,1.6341,1.63465,1.6332,1.6333,4829100000.0
2009-10-27 18:00:00,1.63335,1.63425,1.6333,1.6341,3498500000.0
2009-10-27 18:15:00,1.63385,1.63545,1.63315,1.6333,3831900000.0
2009-10-27 18:30:00,1.6333,1.63435,1.63245,1.6343,3043600000.0
2009-10-27 18:45:00,1.6343,1.6347,1.6331,1.63325,3812700000.0
2009-10-27 19:00:00,1.63325,1.63465,1.63255,1.63425,4147200000.0
2009-10-27 19:15:00,1.63425,1.63435,1.633,1.63355,2623600000.0
2009-10-27 19:30:00,1.6336,1.6348,1.63275,1.63455,4133500000.0
2009-10-27 19:45:00,1.63455,1.6347,1.6336,1.6342,3029900000.0
2009-10-27 20:00:00,1.6342,1.63465,1.63375,1.63455,1797500000.0
2009-10-27 20:15:00,1.63455,1.63815,1.63455,1.6379,3232700000.0
2009-10-27 20:30:00,1.63785,1.64025,1.63775,1.6394,2553299999.0
2009-10-27 20:45:00,1.6394,1.64005,1.6385,1.63855,2942400000.0
2009-10-27 21:00:00,1.63855,1.63905,1.6377,1.6384,3424100000.0
2009-10-27 21:15:00,1.6384,1.6384,1.6376,1.63835,2756600000.0
2009-10-27 21:30:00,1.63835,1.639,1.63755,1.63885,3392899999.0
2009-10-27 21:45:00,1.63885,1.63895,1.63665,1.63715,3788900000.0
2009-10-27 22:00:00,1.63715,1.6377,1.637,1.6372,1435300000.0
2009-10-27 22:15:00,1.6372,1.63745,1.63705,1.63735,1328170000.0
2009-10-27 22:30:00,1.63735,1.63745,1.63695,1.63705,857700000.0
2009-10-27 22:45:00,1.63705,1.63755,1.63665,1.63665,819500000.0
2009-10-27 23:00:00,1.63665,1.6378,1.6364,1.63775,459200000.0
2009-10-27 23:15:00,1.63775,1.6382,1.6368,1.6369,373900000.0
2009-10-27 23:30:00,1.6369,1.63805,1.63675,1.6379,484700000.0
2009-10-27 23:45:00,1.6379,1.63825,1.6373,1.6373,556800000.0
2009-10-28 00:00:00,1.6373,1.6377,1.63715,1.63735,437300000.0
2009-10-28 00:15:00,1.63735,1.63785,1.63688,1.63785,412500000.0
2009-10-28 00:30:00,1.63765,1.63795,1.63723,1.6377,687200000.0
2009-10-28 00:45:00,1.63775,1.63775,1.6371,1.6374,303300000.0
2009-10-28 01:00:00,1.6374,1.63835,1.6371,1.63815,442400000.0
2009-10-28 01:15:00,1.63815,1.6387,1.63795,1.6387,1080100000.0
2009-10-28 01:30:00,1.63865,1.639,1.63775,1.639,549100000.0
2009-10-28 01:45:00,1.639,1.63995,1.639,1.63925,382600000.0
2009-10-28 02:00:00,1.63925,1.6404,1.6382,1.63865,839600000.0
2009-10-28 02:15:00,1.6386,1.63915,1.63815,1.63875,1157180000.0
2009-10-28 02:30:00,1.63875,1.63955,1.6357,1.6362,1797640000.0
2009-10-28 02:45:00,1.6362,1.63735,1.6338,1.63495,2559400000.0
2009-10-28 03:00:00,1.63505,1.6365,1.6338,1.6351,2134500000.0
2009-10-28 03:15:00,1.6351,1.6368,1.63445,1.6367,1731100000.0
2009-10-28 03:30:00,1.6367,1.63725,1.636,1.63605,1069600000.0
2009-10-28 03:45:00,1.63605,1.63605,1.63555,1.63565,763600000.0
2009-10-28 04:00:00,1.63565,1.63655,1.6354,1.63615,1411700000.0
2009-10-28 04:15:00,1.6362,1.63725,1.6355,1.63705,2059499998.0
2009-10-28 04:30:00,1.63705,1.63815,1.63605,1.6363,1567200000.0
2009-10-28 04:45:00,1.6363,1.63675,1.63385,1.63495,1901500000.0
2009-10-28 05:00:00,1.63495,1.63525,1.6343,1.63465,1255500000.0
2009-10-28 05:15:00,1.63465,1.6366,1.63465,1.63615,1032400000.0
2009-10-28 05:30:00,1.63615,1.6364,1.63505,1.6351,973700000.0
2009-10-28 05:45:00,1.63525,1.63615,1.6346,1.6355,1452100000.0
2009-10-28 06:00:00,1.6355,1.636,1.63415,1.6343,1163600000.0
2009-10-28 06:15:00,1.6343,1.636,1.6339,1.6352,1204500000.0
2009-10-28 06:30:00,1.63525,1.63615,1.6349,1.6361,888500000.0
2009-10-28 06:45:00,1.6361,1.63635,1.6358,1.6361,605800000.0
2009-10-28 07:00:00,1.6361,1.6372,1.63605,1.6362,979990000.0
2009-10-28 07:15:00,1.6362,1.6363,1.6347,1.635,891800000.0
2009-10-28 07:30:00,1.635,1.6367,1.635,1.6356,1281859999.0
2009-10-28 07:45:00,1.6356,1.63645,1.63505,1.6358,948200000.0
2009-10-28 08:00:00,1.6358,1.6359,1.63435,1.6349,680200000.0
2009-10-28 08:15:00,1.6349,1.63515,1.6347,1.63515,875100000.0
2009-10-28 08:30:00,1.63515,1.6357,1.63465,1.6356,724600000.0
2009-10-28 08:45:00,1.6356,1.6378,1.6356,1.6375,2126000000.0
2009-10-28 09:00:00,1.63755,1.63835,1.63605,1.6364,2315340000.0
2009-10-28 09:15:00,1.63645,1.63755,1.63645,1.6368,3754600000.0
2009-10-28 09:30:00,1.6368,1.6378,1.6362,1.63705,2717500000.0
2009-10-28 09:45:00,1.637,1.6373,1.63625,1.6364,2731700000.0
2009-10-28 10:00:00,1.6364,1.6365,1.6344,1.6357,3814000000.0
2009-10-28 10:15:00,1.6357,1.6361,1.63505,1.6353,2394300000.0
2009-10-28 10:30:00,1.6353,1.63725,1.6352,1.637,3499300000.0
2009-10-28 10:45:00,1.637,1.63855,1.63635,1.6366,3821300000.0
2009-10-28 11:00:00,1.6366,1.63715,1.63575,1.6361,3180300000.0
2009-10-28 11:15:00,1.6361,1.63625,1.63115,1.6314,3872600001.0
2009-10-28 11:30:00,1.6314,1.63345,1.6309,1.6328,6663499995.0
2009-10-28 11:45:00,1.6328,1.63365,1.6321,1.6334,4649900000.0
2009-10-28 12:00:00,1.6334,1.6344,1.63255,1.634,3855000000.0
2009-10-28 12:15:00,1.63395,1.6341,1.6324,1.6325,2896500000.0
2009-10-28 12:30:00,1.63255,1.63365,1.63215,1.6329,3889400000.0
2009-10-28 12:45:00,1.6329,1.6332,1.6318,1.63265,2733500000.0
2009-10-28 13:00:00,1.63265,1.6337,1.63235,1.6324,3621800000.0
2009-10-28 13:15:00,1.6324,1.63305,1.62975,1.6299,4189199998.0
2009-10-28 13:30:00,1.6299,1.63115,1.6285,1.6289,3497999999.0
2009-10-28 13:45:00,1.6289,1.6319,1.6288,1.63085,2379500000.0
2009-10-28 14:00:00,1.63085,1.63165,1.6302,1.6316,3162799999.0
2009-10-28 14:15:00,1.6316,1.63285,1.631,1.63255,3373500000.0
2009-10-28 14:30:00,1.63275,1.63355,1.63115,1.63335,3732100001.0
2009-10-28 14:45:00,1.63335,1.6347,1.63275,1.634,3740700000.0
2009-10-28 15:00:00,1.63395,1.63405,1.6322,1.6324,4600500000.0
2009-10-28 15:15:00,1.63235,1.636,1.63225,1.63585,4351899998.0
2009-10-28 15:30:00,1.6359,1.6398,1.6356,1.63945,7021140002.0
2009-10-28 15:45:00,1.63945,1.64135,1.6385,1.63915,5360400002.0
2009-10-28 16:00:00,1.63915,1.6398,1.63575,1.63895,7292569998.0
2009-10-28 16:15:00,1.63895,1.64055,1.6384,1.63955,6342299998.0
2009-10-28 16:30:00,1.63955,1.64005,1.6387,1.63905,4928590000.0
2009-10-28 16:45:00,1.63905,1.6392,1.63685,1.638,3905700001.0
2009-10-28 17:00:00,1.63805,1.63955,1.6375,1.63935,5642300000.0
2009-10-28 17:15:00,1.6393,1.6416,1.6393,1.6396,5574800001.0
2009-10-28 17:30:00,1.6396,1.6403,1.6389,1.6403,4046600001.0
2009-10-28 17:45:00,1.64035,1.64105,1.6368,1.6373,3404500000.0
2009-10-28 18:00:00,1.6373,1.63825,1.6369,1.6378,2769000000.0
2009-10-28 18:15:00,1.6378,1.63785,1.63545,1.637,7278700002.0
2009-10-28 18:30:00,1.63695,1.6387,1.63655,1.6386,5987900001.0
2009-10-28 18:45:00,1.63855,1.64205,1.6383,1.6408,4907900001.0
2009-10-28 19:00:00,1.64085,1.6447,1.6403,1.6447,4448899999.0
2009-10-28 19:15:00,1.6447,1.6467,1.64365,1.6442,5733999999.0
2009-10-28 19:30:00,1.6442,1.64455,1.64245,1.6425,3882829998.0
2009-10-28 19:45:00,1.64245,1.6431,1.64155,1.6426,3230300000.0
2009-10-28 20:00:00,1.6426,1.6426,1.6406,1.64105,3009590000.0
2009-10-28 20:15:00,1.64105,1.6412,1.63915,1.641,3052300001.0
2009-10-28 20:30:00,1.641,1.64285,1.6407,1.6419,2664900000.0
2009-10-28 20:45:00,1.64185,1.64235,1.6408,1.6411,1746800000.0
2009-10-28 21:00:00,1.6411,1.64265,1.63965,1.6398,2712900000.0
2009-10-28 21:15:00,1.6397,1.64075,1.6391,1.63995,1587100000.0
2009-10-28 21:30:00,1.6399,1.64005,1.6377,1.63835,2162600000.0
2009-10-28 21:45:00,1.63855,1.63915,1.6375,1.6376,2127399999.0
2009-10-28 22:00:00,1.6376,1.63855,1.6371,1.63775,1815200000.0
2009-10-28 22:15:00,1.63765,1.6378,1.63645,1.63685,1752600000.0
2009-10-28 22:30:00,1.63685,1.638,1.6362,1.6378,1760000000.0
2009-10-28 22:45:00,1.6378,1.638,1.6371,1.6373,1965800000.0
2009-10-28 23:00:00,1.6373,1.6376,1.6367,1.63675,369500000.0
2009-10-28 23:15:00,1.63675,1.638,1.6366,1.6377,430100000.0
2009-10-28 23:30:00,1.6377,1.6386,1.63765,1.6386,356800000.0
2009-10-28 23:45:00,1.6386,1.639,1.6381,1.6382,874000000.0
2009-10-29 00:00:00,1.6382,1.63905,1.63805,1.63895,348900000.0
2009-10-29 00:15:00,1.63895,1.6408,1.6388,1.6388,314020000.0
2009-10-29 00:30:00,1.63875,1.63925,1.63865,1.63875,273000000.0
2009-10-29 00:45:00,1.63875,1.63915,1.6381,1.639,345500000.0
2009-10-29 01:00:00,1.639,1.63955,1.639,1.63935,446020000.0
2009-10-29 01:15:00,1.6393,1.64025,1.6393,1.6397,686600000.0
2009-10-29 01:30:00,1.6397,1.6397,1.63855,1.63885,580900000.0
2009-10-29 01:45:00,1.63885,1.639,1.6373,1.6374,399700000.0
2009-10-29 02:00:00,1.6374,1.6383,1.6356,1.6363,1410100000.0
2009-10-29 02:15:00,1.6363,1.6363,1.63375,1.63515,1936300000.0
2009-10-29 02:30:00,1.63515,1.63625,1.63455,1.63505,1228500000.0
2009-10-29 02:45:00,1.63505,1.6359,1.6349,1.6359,1207800000.0
2009-10-29 03:00:00,1.63595,1.63755,1.63535,1.63675,1116300000.0
2009-10-29 03:15:00,1.6368,1.63775,1.63675,1.63755,628800000.0
2009-10-29 03:30:00,1.63755,1.6376,1.6356,1.63575,1369500000.0
2009-10-29 03:45:00,1.63575,1.6363,1.6357,1.63595,1254300000.0
2009-10-29 04:00:00,1.63595,1.63725,1.63585,1.63705,1035100000.0
2009-10-29 04:15:00,1.63715,1.63725,1.63625,1.6366,484300000.0
2009-10-29 04:30:00,1.63665,1.63735,1.6362,1.63715,495200000.0
2009-10-29 04:45:00,1.63715,1.6376,1.63705,1.6371,465000000.0
2009-10-29 05:00:00,1.6371,1.63715,1.6357,1.6364,858200000.0
2009-10-29 05:15:00,1.6364,1.6367,1.63555,1.6362,607500000.0
2009-10-29 05:30:00,1.63625,1.638,1.63605,1.63755,867000000.0
2009-10-29 05:45:00,1.6377,1.63775,1.637,1.63715,863300000.0
2009-10-29 06:00:00,1.63715,1.6378,1.63666,1.6378,816900000.0
2009-10-29 06:15:00,1.6378,1.63915,1.63775,1.6386,728300000.0
2009-10-29 06:30:00,1.63855,1.639,1.6382,1.6389,299100000.0
2009-10-29 06:45:00,1.6389,1.63995,1.6383,1.6383,808200000.0
2009-10-29 07:00:00,1.6384,1.63965,1.6382,1.63955,412200000.0
2009-10-29 07:15:00,1.63955,1.64035,1.63935,1.6397,785000000.0
2009-10-29 07:30:00,1.6397,1.6399,1.63905,1.6391,596300000.0
2009-10-29 07:45:00,1.6391,1.6391,1.6381,1.63885,587500000.0
2009-10-29 08:00:00,1.6389,1.639,1.63805,1.63825,461100000.0
2009-10-29 08:15:00,1.6382,1.63865,1.63815,1.63845,643400000.0
2009-10-29 08:30:00,1.63845,1.6386,1.6372,1.63755,1043100000.0
2009-10-29 08:45:00,1.6376,1.63855,1.6362,1.63835,1448710000.0
2009-10-29 09:00:00,1.63835,1.6435,1.6383,1.64225,3562820000.0
2009-10-29 09:15:00,1.64225,1.6429,1.64115,1.6427,4322300000.0
2009-10-29 09:30:00,1.6427,1.64445,1.64255,1.6436,4292300000.0
2009-10-29 09:45:00,1.6436,1.644,1.64175,1.6419,4275899999.0
2009-10-29 10:00:00,1.6418,1.64255,1.639,1.64205,4968159999.0
2009-10-29 10:15:00,1.64215,1.6438,1.64135,1.6429,4546199999.0
2009-10-29 10:30:00,1.6429,1.6439,1.64225,1.64265,3869000000.0
2009-10-29 10:45:00,1.6426,1.6434,1.64185,1.6422,2530400000.0
2009-10-29 11:00:00,1.6421,1.6445,1.6415,1.644,3643000000.0
2009-10-29 11:15:00,1.644,1.64435,1.6424,1.6428,3766699998.0
2009-10-29 11:30:00,1.6428,1.644,1.6419,1.64295,3328200000.0
2009-10-29 11:45:00,1.64295,1.64375,1.6421,1.6429,2337500000.0
2009-10-29 12:00:00,1.6429,1.64365,1.64225,1.6435,2270200000.0
2009-10-29 12:15:00,1.6435,1.64585,1.64325,1.64485,3264860000.0
2009-10-29 12:30:00,1.64485,1.6468,1.64485,1.64645,6364299997.0
2009-10-29 12:45:00,1.64645,1.64645,1.6451,1.64595,2456800001.0
2009-10-29 13:00:00,1.64595,1.64775,1.6458,1.64615,3829700000.0
2009-10-29 13:15:00,1.64615,1.64675,1.64525,1.64575,3602800000.0
2009-10-29 13:30:00,1.64575,1.64815,1.6452,1.64765,3889500000.0
2009-10-29 13:45:00,1.64765,1.6483,1.64605,1.64605,3368200000.0
2009-10-29 14:00:00,1.64605,1.6468,1.6458,1.64605,2887900000.0
2009-10-29 14:15:00,1.64605,1.64685,1.64495,1.64555,4954200000.0
2009-10-29 14:30:00,1.6454,1.65085,1.6451,1.6491,7313199999.0
2009-10-29 14:45:00,1.6491,1.6495,1.6459,1.6468,6534199998.0
2009-10-29 15:00:00,1.6469,1.64785,1.6458,1.64775,5963199998.0
2009-10-29 15:15:00,1.64765,1.6501,1.6461,1.6499,4545000000.0
2009-10-29 15:30:00,1.6499,1.65795,1.6483,1.65455,6537020001.0
2009-10-29 15:45:00,1.65455,1.6573,1.654,1.65705,7083500000.0
2009-10-29 16:00:00,1.6571,1.6603,1.6571,1.6584,8308199999.0
2009-10-29 16:15:00,1.65835,1.6598,1.65795,1.6591,4903900000.0
2009-10-29 16:30:00,1.6591,1.65915,1.65625,1.6572,4414700001.0
2009-10-29 16:45:00,1.6572,1.65785,1.65625,1.6575,3059900000.0
2009-10-29 17:00:00,1.65745,1.6593,1.6574,1.6587,3915380000.0
2009-10-29 17:15:00,1.6587,1.65915,1.6558,1.65605,3846199998.0
2009-10-29 17:30:00,1.656,1.6574,1.65495,1.65545,4036900000.0
2009-10-29 17:45:00,1.6554,1.65575,1.654,1.6557,4954900000.0
2009-10-29 18:00:00,1.65585,1.658,1.6555,1.65745,4526100000.0
2009-10-29 18:15:00,1.65745,1.65885,1.6569,1.6583,3511700000.0
2009-10-29 18:30:00,1.6583,1.6585,1.657,1.65715,3275400000.0
2009-10-29 18:45:00,1.6572,1.6579,1.65465,1.65475,3778200000.0
2009-10-29 19:00:00,1.65475,1.6548,1.65365,1.65415,5247000003.0
2009-10-29 19:15:00,1.65415,1.65635,1.65415,1.65585,2808700000.0
2009-10-29 19:30:00,1.65585,1.65705,1.6551,1.6566,2059400000.0
2009-10-29 19:45:00,1.6567,1.6568,1.65505,1.65505,3386500001.0
2009-10-29 20:00:00,1.65505,1.65515,1.6542,1.6547,2250300000.0
2009-10-29 20:15:00,1.6547,1.6553,1.65345,1.6544,2368399999.0
2009-10-29 20:30:00,1.6544,1.6565,1.6541,1.65635,2376200000.0
2009-10-29 20:45:00,1.65635,1.65635,1.65415,1.65455,2483099999.0
2009-10-29 21:00:00,1.65455,1.65565,1.65455,1.65535,1468300001.0
2009-10-29 21:15:00,1.65535,1.6556,1.65375,1.65395,2572800000.0
2009-10-29 21:30:00,1.65395,1.65415,1.6525,1.65255,1499100000.0
2009-10-29 21:45:00,1.65255,1.6535,1.6524,1.65265,2194300000.0
2009-10-29 22:00:00,1.65265,1.654,1.65265,1.65395,2352100000.0
2009-10-29 22:15:00,1.65395,1.65455,1.6536,1.65405,1294100000.0
2009-10-29 22:30:00,1.65405,1.6549,1.6538,1.6544,923100000.0
2009-10-29 22:45:00,1.65455,1.6547,1.654,1.65455,778500000.0
2009-10-29 23:00:00,1.65455,1.65555,1.65415,1.65555,157900000.0
2009-10-29 23:15:00,1.65555,1.65585,1.65485,1.65565,374800000.0
2009-10-29 23:30:00,1.6557,1.6563,1.6557,1.65575,124500000.0
2009-10-29 23:45:00,1.6562,1.65625,1.6557,1.6561,232100000.0
2009-10-30 00:00:00,1.6561,1.6561,1.65543,1.65565,319000000.0
2009-10-30 00:15:00,1.6557,1.65625,1.6557,1.6558,152200000.0
2009-10-30 00:30:00,1.6558,1.65595,1.6555,1.6555,418100000.0
2009-10-30 00:45:00,1.6555,1.6562,1.65495,1.6562,472100000.0
2009-10-30 01:00:00,1.6562,1.6563,1.65549,1.6557,313700000.0
2009-10-30 01:15:00,1.6557,1.65585,1.65495,1.65565,387600000.0
2009-10-30 01:30:00,1.65565,1.65755,1.65555,1.65745,627300000.0
2009-10-30 01:45:00,1.6573,1.6575,1.65595,1.6561,716900000.0
2009-10-30 02:00:00,1.6561,1.6561,1.6546,1.65485,1548800000.0
2009-10-30 02:15:00,1.6549,1.6564,1.6548,1.65615,1279800001.0
2009-10-30 02:30:00,1.65595,1.65605,1.6544,1.6546,1419000000.0
2009-10-30 02:45:00,1.65455,1.6555,1.6544,1.6554,1264400000.0
2009-10-30 03:00:00,1.65535,1.657,1.65495,1.6568,976100000.0
2009-10-30 03:15:00,1.65675,1.65695,1.65495,1.6551,1022700001.0
2009-10-30 03:30:00,1.65515,1.6572,1.65515,1.65715,892300000.0
2009-10-30 03:45:00,1.6572,1.6577,1.6566,1.6576,868100000.0
2009-10-30 04:00:00,1.65775,1.65775,1.6564,1.65725,938700000.0
2009-10-30 04:15:00,1.65725,1.6573,1.65625,1.65645,810700000.0
2009-10-30 04:30:00,1.65645,1.6569,1.65635,1.65645,527500000.0
2009-10-30 04:45:00,1.6564,1.65645,1.65565,1.65595,607800000.0
2009-10-30 05:00:00,1.65595,1.65735,1.65595,1.65725,409300000.0
2009-10-30 05:15:00,1.65715,1.6576,1.6566,1.65685,1063999999.0
2009-10-30 05:30:00,1.65685,1.6578,1.65685,1.6577,884100000.0
2009-10-30 05:45:00,1.6577,1.6579,1.65705,1.6577,578500000.0
2009-10-30 06:00:00,1.6577,1.6577,1.65715,1.6577,1218700000.0
2009-10-30 06:15:00,1.6576,1.6577,1.6561,1.6561,616600000.0
2009-10-30 06:30:00,1.6561,1.6564,1.6555,1.6555,1586300000.0
2009-10-30 06:45:00,1.6555,1.65585,1.65535,1.6555,838600000.0
2009-10-30 07:00:00,1.6555,1.65625,1.6555,1.656,563700000.0
2009-10-30 07:15:00,1.656,1.65625,1.656,1.6561,474800000.0
2009-10-30 07:30:00,1.6561,1.6562,1.6552,1.6552,871200000.0
2009-10-30 07:45:00,1.6552,1.6553,1.6535,1.65395,1512000000.0
2009-10-30 08:00:00,1.654,1.65455,1.65305,1.65335,1709500000.0
2009-10-30 08:15:00,1.6533,1.6543,1.653,1.6538,1343400001.0
2009-10-30 08:30:00,1.6538,1.65425,1.6533,1.65395,1186200000.0
2009-10-30 08:45:00,1.65395,1.6541,1.6524,1.6524,1912900000.0
2009-10-30 09:00:00,1.6524,1.65555,1.65235,1.6555,3254820000.0
2009-10-30 09:15:00,1.65555,1.65595,1.65415,1.65555,5081180000.0
2009-10-30 09:30:00,1.6555,1.65705,1.6552,1.65525,3048999997.0
2009-10-30 09:45:00,1.6553,1.65535,1.6536,1.6548,3371899999.0
2009-10-30 10:00:00,1.65475,1.65545,1.6538,1.65445,2639300000.0
2009-10-30 10:15:00,1.6544,1.6549,1.65145,1.6532,3549300000.0
2009-10-30 10:30:00,1.6532,1.65435,1.6528,1.6539,2280800000.0
2009-10-30 10:45:00,1.6539,1.65505,1.6539,1.65445,3127100000.0
2009-10-30 11:00:00,1.65445,1.6569,1.6543,1.65615,3766900000.0
2009-10-30 11:15:00,1.65615,1.6571,1.65535,1.6563,3455900000.0
2009-10-30 11:30:00,1.65625,1.65625,1.6537,1.65385,3391300000.0
2009-10-30 11:45:00,1.6539,1.65515,1.6523,1.6527,4403799995.0
2009-10-30 12:00:00,1.6524,1.65465,1.65075,1.65305,3606400000.0
2009-10-30 12:15:00,1.65305,1.65555,1.65145,1.6549,6143600001.0
2009-10-30 12:30:00,1.6549,1.6562,1.65275,1.6532,4022800000.0
2009-10-30 12:45:00,1.6532,1.6536,1.6522,1.6529,2662300000.0
2009-10-30 13:00:00,1.6529,1.65395,1.6527,1.6531,3326400002.0
2009-10-30 13:15:00,1.6531,1.65455,1.6523,1.65405,3996700001.0
2009-10-30 13:30:00,1.65405,1.6548,1.6519,1.6543,4610100000.0
2009-10-30 13:45:00,1.65425,1.6544,1.6514,1.65175,3103000000.0
2009-10-30 14:00:00,1.6519,1.6542,1.65145,1.65395,3212099998.0
2009-10-30 14:15:00,1.65395,1.65425,1.653,1.6532,2283580000.0
2009-10-30 14:30:00,1.65335,1.65445,1.65245,1.6526,2356200000.0
2009-10-30 14:45:00,1.6526,1.65425,1.6505,1.6538,4706400000.0
2009-10-30 15:00:00,1.6538,1.65655,1.6533,1.6557,3764700000.0
2009-10-30 15:15:00,1.65575,1.65595,1.65375,1.65375,1897330000.0
2009-10-30 15:30:00,1.65375,1.6546,1.6515,1.65385,3871350000.0
2009-10-30 15:45:00,1.6541,1.6543,1.6511,1.6517,3724000000.0
2009-10-30 16:00:00,1.6517,1.6532,1.6514,1.6518,5072500000.0
2009-10-30 16:15:00,1.6518,1.6518,1.64865,1.65065,5286779998.0
2009-10-30 16:30:00,1.65065,1.65235,1.6499,1.6521,4680170000.0
2009-10-30 16:45:00,1.65205,1.6531,1.65135,1.65185,5261300000.0
2009-10-30 17:00:00,1.6518,1.65185,1.6479,1.6482,4706100001.0
2009-10-30 17:15:00,1.6482,1.6499,1.64815,1.64965,3086500000.0
2009-10-30 17:30:00,1.6497,1.6499,1.6448,1.6469,3618799999.0
2009-10-30 17:45:00,1.6469,1.6489,1.6414,1.6477,5104500001.0
2009-10-30 18:00:00,1.64785,1.65225,1.6474,1.6501,6590400000.0
2009-10-30 18:15:00,1.65005,1.65065,1.64555,1.6462,4500350000.0
2009-10-30 18:30:00,1.6464,1.64755,1.6452,1.64625,3205050001.0
2009-10-30 18:45:00,1.64625,1.64685,1.64365,1.64375,3068760000.0
2009-10-30 19:00:00,1.64375,1.64555,1.64335,1.64335,2895900000.0
2009-10-30 19:15:00,1.6433,1.64545,1.64245,1.64535,2315300000.0
2009-10-30 19:30:00,1.64535,1.64625,1.64315,1.6452,1930200000.0
2009-10-30 19:45:00,1.64515,1.64535,1.64385,1.64385,1668100000.0
2009-10-30 20:00:00,1.64385,1.64505,1.64385,1.6448,1726900000.0
2009-10-30 20:15:00,1.6448,1.64485,1.64305,1.64355,1317800000.0
2009-10-30 20:30:00,1.64345,1.6445,1.6433,1.64355,1404700000.0
2009-10-30 20:45:00,1.64355,1.64505,1.6433,1.6446,1151100000.0
2009-10-30 21:00:00,1.64465,1.6447,1.6435,1.64425,1355100000.0
2009-10-30 21:15:00,1.64425,1.6448,1.6434,1.6435,1612100000.0
2009-10-30 21:30:00,1.64355,1.6446,1.6427,1.6427,2026500000.0
2009-10-30 21:45:00,1.6427,1.6427,1.64155,1.6416,2003300000.0
2009-10-30 22:00:00,1.6416,1.64235,1.64085,1.64185,2916400000.0
2009-10-30 22:15:00,1.64185,1.6432,1.64175,1.64315,3391700000.0
2009-10-30 22:30:00,1.6431,1.64415,1.64305,1.64365,2103100000.0
2009-10-30 22:45:00,1.64365,1.646,1.64365,1.64595,1282500000.0
2009-11-02 00:00:00,1.63928,1.64377,1.63924,1.64177,1948500000.0
2009-11-02 00:15:00,1.64178,1.64264,1.64125,1.64214,1948500000.0
2009-11-02 00:30:00,1.64215,1.64216,1.6401,1.64126,1948500000.0
2009-11-02 00:45:00,1.64125,1.64275,1.64069,1.64136,1948500000.0
2009-11-02 01:00:00,1.64128,1.6434,1.64072,1.64301,1948500000.0
2009-11-02 01:15:00,1.643,1.64341,1.64175,1.64293,1948500000.0
2009-11-02 01:30:00,1.64295,1.64608,1.64269,1.64546,1948500000.0
2009-11-02 01:45:00,1.64545,1.64596,1.64433,1.64477,1948500000.0
2009-11-02 02:00:00,1.64125,1.64345,1.64055,1.64315,1760900000.0
2009-11-02 02:15:00,1.64315,1.64355,1.64175,1.64285,1433000000.0
2009-11-02 02:30:00,1.64285,1.64625,1.64275,1.6455,2159570000.0
2009-11-02 02:45:00,1.64545,1.64595,1.64425,1.64475,1813600000.0
2009-11-02 03:00:00,1.64475,1.6448,1.6431,1.64325,1810500000.0
2009-11-02 03:15:00,1.6433,1.6435,1.64195,1.6433,3036600000.0
2009-11-02 03:30:00,1.6433,1.64365,1.6427,1.64325,1741600000.0
2009-11-02 03:45:00,1.64325,1.64365,1.64225,1.643,1902100000.0
2009-11-02 04:00:00,1.643,1.64315,1.64225,1.64255,1770400000.0
2009-11-02 04:15:00,1.64255,1.6444,1.6416,1.6439,1544100000.0
2009-11-02 04:30:00,1.6439,1.6444,1.64255,1.64345,2859700000.0
2009-11-02 04:45:00,1.64345,1.6437,1.64245,1.64275,1336400000.0
2009-11-02 05:00:00,1.64275,1.6442,1.64253,1.64365,1163400000.0
2009-11-02 05:15:00,1.64365,1.6449,1.6435,1.64485,1420800000.0
2009-11-02 05:30:00,1.64485,1.64675,1.6438,1.6462,2112100000.0
2009-11-02 05:45:00,1.64615,1.64685,1.6458,1.64685,1226800000.0
2009-11-02 06:00:00,1.64685,1.6476,1.64645,1.6467,749800000.0
2009-11-02 06:15:00,1.6467,1.64715,1.6464,1.6465,622400000.0
2009-11-02 06:30:00,1.6465,1.64675,1.64575,1.64575,453200000.0
2009-11-02 06:45:00,1.6457,1.64575,1.64465,1.64485,328500000.0
2009-11-02 07:00:00,1.6448,1.64585,1.6448,1.64565,617500000.0
2009-11-02 07:15:00,1.6457,1.64595,1.6452,1.64565,641000000.0
2009-11-02 07:30:00,1.64565,1.6466,1.64555,1.64625,540400000.0
2009-11-02 07:45:00,1.64625,1.64735,1.64505,1.64725,1532399999.0
2009-11-02 08:00:00,1.64725,1.64775,1.64665,1.6471,951600000.0
2009-11-02 08:15:00,1.6471,1.64745,1.64545,1.64605,993300000.0
2009-11-02 08:30:00,1.6461,1.6466,1.64575,1.6465,716700000.0
2009-11-02 08:45:00,1.6465,1.6467,1.64555,1.64665,986200000.0
2009-11-02 09:00:00,1.64665,1.6469,1.6395,1.63985,3771580000.0
2009-11-02 09:15:00,1.63995,1.6433,1.6397,1.6425,5206600003.0
2009-11-02 09:30:00,1.6425,1.6434,1.64105,1.6415,2627800000.0
2009-11-02 09:45:00,1.6415,1.64285,1.6415,1.64175,3099400000.0
2009-11-02 10:00:00,1.6417,1.6425,1.63495,1.6355,4301500000.0
2009-11-02 10:15:00,1.6355,1.63785,1.6351,1.6371,3312800000.0
2009-11-02 10:30:00,1.6371,1.63865,1.63555,1.63775,2937400000.0
2009-11-02 10:45:00,1.63775,1.6388,1.6375,1.63765,3725300001.0
2009-11-02 11:00:00,1.63765,1.63925,1.6352,1.63545,5003600000.0
2009-11-02 11:15:00,1.63545,1.6399,1.6345,1.6388,4313530001.0
2009-11-02 11:30:00,1.639,1.641,1.63725,1.63965,5860400000.0
2009-11-02 11:45:00,1.6396,1.6405,1.6384,1.63965,4646960000.0
2009-11-02 12:00:00,1.63965,1.64315,1.6394,1.6417,5009059998.0
2009-11-02 12:15:00,1.6417,1.6417,1.63895,1.63965,5021299998.0
2009-11-02 12:30:00,1.6396,1.63975,1.6379,1.63915,5458299996.0
2009-11-02 12:45:00,1.6391,1.63915,1.63705,1.6371,3329100000.0
2009-11-02 13:00:00,1.6371,1.6371,1.6351,1.6358,4127400000.0
2009-11-02 13:15:00,1.6358,1.63895,1.6354,1.6383,3047800000.0
2009-11-02 13:30:00,1.63825,1.6387,1.63725,1.6374,3722599999.0
2009-11-02 13:45:00,1.6374,1.63745,1.63555,1.636,2165900000.0
2009-11-02 14:00:00,1.636,1.63715,1.63525,1.63665,2980400000.0
2009-11-02 14:15:00,1.63665,1.6367,1.6354,1.63605,4811300000.0
2009-11-02 14:30:00,1.63605,1.63705,1.63555,1.6358,2510099999.0
2009-11-02 14:45:00,1.6358,1.6368,1.6355,1.6365,1927100000.0
2009-11-02 15:00:00,1.6365,1.637,1.6354,1.6354,3155300000.0
2009-11-02 15:15:00,1.6354,1.6367,1.63525,1.63615,3029500000.0
2009-11-02 15:30:00,1.63615,1.6364,1.63535,1.63605,3722070000.0
2009-11-02 15:45:00,1.6361,1.6363,1.6341,1.6345,3294260000.0
2009-11-02 16:00:00,1.6345,1.635,1.63345,1.63395,6221990006.0
2009-11-02 16:15:00,1.634,1.63445,1.63285,1.63405,3503800001.0
2009-11-02 16:30:00,1.63405,1.6352,1.63305,1.6336,4659200000.0
2009-11-02 16:45:00,1.6336,1.63575,1.6329,1.6356,4303200000.0
2009-11-02 17:00:00,1.6356,1.64145,1.63545,1.64045,7389899996.0
2009-11-02 17:15:00,1.64045,1.64275,1.63985,1.64185,5870300000.0
2009-11-02 17:30:00,1.64185,1.64365,1.641,1.6413,5594200000.0
2009-11-02 17:45:00,1.6413,1.64175,1.63725,1.6378,6469899999.0
2009-11-02 18:00:00,1.6378,1.6407,1.63755,1.6395,6452300000.0
2009-11-02 18:15:00,1.6395,1.64055,1.63825,1.64,4546300000.0
2009-11-02 18:30:00,1.64,1.6405,1.63945,1.64025,5236300000.0
2009-11-02 18:45:00,1.6402,1.64145,1.63955,1.6408,4805500000.0
2009-11-02 19:00:00,1.6408,1.6414,1.6395,1.6397,3781000001.0
2009-11-02 19:15:00,1.6397,1.6403,1.639,1.63945,2216900000.0
2009-11-02 19:30:00,1.63945,1.6398,1.638,1.6385,2048800000.0
2009-11-02 19:45:00,1.6385,1.63865,1.6363,1.6364,2451300000.0
2009-11-02 20:00:00,1.63635,1.6383,1.63545,1.63745,2281900000.0
2009-11-02 20:15:00,1.63755,1.6386,1.6367,1.6384,2661800000.0
2009-11-02 20:30:00,1.63865,1.63865,1.63545,1.63635,2856000001.0
2009-11-02 20:45:00,1.6363,1.63755,1.635,1.63535,2485500000.0
2009-11-02 21:00:00,1.63535,1.6371,1.63465,1.6368,2749400000.0
2009-11-02 21:15:00,1.63675,1.63925,1.6366,1.63925,3488460000.0
2009-11-02 21:30:00,1.63925,1.6393,1.6374,1.639,2232100000.0
2009-11-02 21:45:00,1.639,1.6397,1.63805,1.63835,2758500000.0
2009-11-02 22:00:00,1.63835,1.63855,1.6377,1.638,3353100000.0
2009-11-02 22:15:00,1.638,1.63845,1.6372,1.63795,4440300000.0
2009-11-02 22:30:00,1.63795,1.6402,1.6378,1.63935,3277300000.0
2009-11-02 22:45:00,1.63935,1.64005,1.639,1.6395,2537000000.0
2009-11-02 23:00:00,1.6395,1.6396,1.63895,1.6391,1740900000.0
2009-11-02 23:15:00,1.6391,1.6394,1.6386,1.63895,1170400000.0
2009-11-02 23:30:00,1.63895,1.63995,1.6387,1.6398,2084100000.0
2009-11-02 23:45:00,1.6398,1.6408,1.63975,1.64065,1348400000.0
2009-11-03 00:00:00,1.64075,1.64145,1.6392,1.63995,513600000.0
2009-11-03 00:15:00,1.64,1.64055,1.63935,1.6395,114600000.0
2009-11-03 00:30:00,1.63955,1.63955,1.63905,1.6395,457900000.0
2009-11-03 00:45:00,1.63955,1.64025,1.6393,1.6402,481800000.0
2009-11-03 01:00:00,1.6402,1.6402,1.63905,1.63935,455900000.0
2009-11-03 01:15:00,1.63935,1.63945,1.6387,1.63875,731100000.0
2009-11-03 01:30:00,1.63875,1.63895,1.63815,1.6383,631800000.0
2009-11-03 01:45:00,1.6384,1.6395,1.63835,1.63925,1127100000.0
2009-11-03 02:00:00,1.63925,1.6415,1.63925,1.64145,2454500000.0
2009-11-03 02:15:00,1.64145,1.64205,1.6401,1.64025,2903900000.0
2009-11-03 02:30:00,1.64025,1.6406,1.63945,1.63975,1917000000.0
2009-11-03 02:45:00,1.63975,1.64,1.6391,1.6394,591300000.0
2009-11-03 03:00:00,1.63945,1.63945,1.63875,1.63895,797700000.0
2009-11-03 03:15:00,1.63895,1.63975,1.6389,1.6397,559800000.0
2009-11-03 03:30:00,1.63965,1.6402,1.63875,1.63995,1112400000.0
2009-11-03 03:45:00,1.63995,1.63995,1.6388,1.63945,685600000.0
2009-11-03 04:00:00,1.6395,1.63985,1.63875,1.63905,629400000.0
2009-11-03 04:15:00,1.639,1.63915,1.63865,1.6388,844200000.0
2009-11-03 04:30:00,1.6388,1.63905,1.6385,1.6385,786150000.0
2009-11-03 04:45:00,1.6385,1.63875,1.63765,1.63875,1249700000.0
2009-11-03 05:00:00,1.63865,1.63935,1.63855,1.6391,538900000.0
2009-11-03 05:15:00,1.63905,1.63975,1.638,1.63895,889700000.0
2009-11-03 05:30:00,1.63895,1.63895,1.63515,1.63715,2566300000.0
2009-11-03 05:45:00,1.6372,1.638,1.63665,1.6367,1309300000.0
2009-11-03 06:00:00,1.63655,1.63765,1.6358,1.6371,1192540000.0
2009-11-03 06:15:00,1.63715,1.63855,1.6368,1.6368,1045100000.0
2009-11-03 06:30:00,1.6368,1.63715,1.63635,1.63665,872100000.0
2009-11-03 06:45:00,1.63665,1.63755,1.63655,1.63735,731000000.0
2009-11-03 07:00:00,1.63735,1.63785,1.6372,1.6377,362800000.0
2009-11-03 07:15:00,1.63765,1.63765,1.63715,1.6373,404200000.0
2009-11-03 07:30:00,1.63735,1.6379,1.6372,1.63775,386800000.0
2009-11-03 07:45:00,1.63775,1.63955,1.6375,1.6388,1186840000.0
2009-11-03 08:00:00,1.63885,1.63985,1.6385,1.6388,876000000.0
2009-11-03 08:15:00,1.63875,1.63885,1.63825,1.63835,616700000.0
2009-11-03 08:30:00,1.63835,1.63845,1.63825,1.63835,572500000.0
2009-11-03 08:45:00,1.63835,1.6384,1.63615,1.6362,1488399999.0
2009-11-03 09:00:00,1.6362,1.6362,1.6342,1.6348,4325120001.0
2009-11-03 09:15:00,1.63475,1.63595,1.6333,1.6355,5067400000.0
2009-11-03 09:30:00,1.6355,1.63555,1.6329,1.63375,2693800000.0
2009-11-03 09:45:00,1.63375,1.6338,1.62915,1.63025,5082099999.0
2009-11-03 10:00:00,1.6302,1.6327,1.63,1.63195,4729600000.0
2009-11-03 10:15:00,1.6319,1.63215,1.63025,1.63095,4052800000.0
2009-11-03 10:30:00,1.6309,1.63225,1.63005,1.63015,2771199999.0
2009-11-03 10:45:00,1.63015,1.6328,1.6301,1.63135,3431800000.0
2009-11-03 11:00:00,1.63135,1.63305,1.6309,1.63215,2811399999.0
2009-11-03 11:15:00,1.6321,1.63225,1.63025,1.63075,4160400000.0
2009-11-03 11:30:00,1.63065,1.6313,1.62905,1.62935,5103899999.0
2009-11-03 11:45:00,1.62935,1.63005,1.6276,1.6284,4277399999.0
2009-11-03 12:00:00,1.6284,1.6288,1.6269,1.62875,4581500001.0
2009-11-03 12:15:00,1.62885,1.63165,1.62855,1.63025,4239599998.0
2009-11-03 12:30:00,1.63025,1.63335,1.62965,1.6331,4327900000.0
2009-11-03 12:45:00,1.6331,1.6332,1.62995,1.6307,5314980000.0
2009-11-03 13:00:00,1.6307,1.6308,1.6278,1.62825,3157060000.0
2009-11-03 13:15:00,1.62825,1.63065,1.628,1.6298,2492420000.0
2009-11-03 13:30:00,1.6298,1.6308,1.62855,1.62855,2458490000.0
2009-11-03 13:45:00,1.62855,1.6296,1.6261,1.62775,5785900001.0
2009-11-03 14:00:00,1.62785,1.6306,1.62745,1.6303,5204099999.0
2009-11-03 14:15:00,1.6303,1.631,1.6299,1.63005,4024439999.0
2009-11-03 14:30:00,1.63005,1.63205,1.62915,1.6298,4463100000.0
2009-11-03 14:45:00,1.6298,1.63155,1.6287,1.63085,5028299998.0
2009-11-03 15:00:00,1.63085,1.63235,1.6304,1.63125,4869999999.0
2009-11-03 15:15:00,1.63115,1.63465,1.6311,1.6336,4869720000.0
2009-11-03 15:30:00,1.6336,1.6338,1.6312,1.63135,2265990000.0
2009-11-03 15:45:00,1.63135,1.6321,1.63025,1.6307,2951499999.0
2009-11-03 16:00:00,1.63065,1.6318,1.629,1.6301,4815669999.0
2009-11-03 16:15:00,1.6301,1.63015,1.62925,1.6295,3002650000.0
2009-11-03 16:30:00,1.6295,1.6319,1.6295,1.6318,4287700000.0
2009-11-03 16:45:00,1.63185,1.6328,1.63105,1.63235,4755100001.0
2009-11-03 17:00:00,1.6324,1.63435,1.63085,1.6338,5433000000.0
2009-11-03 17:15:00,1.6338,1.63755,1.63355,1.63595,5809450000.0
2009-11-03 17:30:00,1.63595,1.64155,1.63575,1.6415,5313300001.0
2009-11-03 17:45:00,1.6415,1.64155,1.63915,1.6392,4567200000.0
2009-11-03 18:00:00,1.6392,1.6406,1.6387,1.639,3846200006.0
2009-11-03 18:15:00,1.639,1.6392,1.63685,1.6378,3599450000.0
2009-11-03 18:30:00,1.6378,1.6398,1.63765,1.63795,3862150000.0
2009-11-03 18:45:00,1.63795,1.63865,1.6373,1.6381,3148800000.0
2009-11-03 19:00:00,1.6381,1.63885,1.6376,1.6381,2548800000.0
2009-11-03 19:15:00,1.6381,1.6389,1.63785,1.6384,3158000000.0
2009-11-03 19:30:00,1.6384,1.6409,1.63825,1.6401,4253600002.0
2009-11-03 19:45:00,1.64015,1.6406,1.6395,1.6398,3130499999.0
2009-11-03 20:00:00,1.6398,1.64075,1.6395,1.64035,2350100000.0
2009-11-03 20:15:00,1.6403,1.6403,1.6391,1.6394,3265890001.0
2009-11-03 20:30:00,1.6394,1.64175,1.6393,1.64105,3818700001.0
2009-11-03 20:45:00,1.64105,1.64235,1.6401,1.6422,2648500000.0
2009-11-03 21:00:00,1.6423,1.6455,1.6423,1.64385,3633100001.0
2009-11-03 21:15:00,1.6439,1.6439,1.64145,1.6419,3636900001.0
2009-11-03 21:30:00,1.6419,1.64225,1.6408,1.64155,2724000000.0
2009-11-03 21:45:00,1.64155,1.64195,1.63995,1.6401,3529800000.0
2009-11-03 22:00:00,1.64005,1.64025,1.63935,1.63945,2426800000.0
2009-11-03 22:15:00,1.63945,1.64095,1.63935,1.64095,2405700000.0
2009-11-03 22:30:00,1.64095,1.64185,1.64035,1.64065,3269400000.0
2009-11-03 22:45:00,1.64065,1.64115,1.64035,1.64115,2237100000.0
2009-11-03 23:00:00,1.6412,1.6423,1.64115,1.6418,1074600000.0
2009-11-03 23:15:00,1.6418,1.6431,1.6416,1.6431,1016400000.0
2009-11-03 23:30:00,1.64305,1.6443,1.6424,1.64415,1675200000.0
2009-11-03 23:45:00,1.64415,1.64415,1.64305,1.64305,1250500000.0
2009-11-04 00:00:00,1.643,1.6435,1.64235,1.6428,206900000.0
2009-11-04 00:15:00,1.6427,1.6441,1.6427,1.64315,217600000.0
2009-11-04 00:30:00,1.64315,1.64345,1.6419,1.64205,361400000.0
2009-11-04 00:45:00,1.642,1.64275,1.6417,1.6421,310600000.0
2009-11-04 01:00:00,1.6422,1.64235,1.64135,1.64215,501000000.0
2009-11-04 01:15:00,1.64215,1.64325,1.642,1.64305,993600000.0
2009-11-04 01:30:00,1.6431,1.6435,1.64215,1.6422,1151500000.0
2009-11-04 01:45:00,1.64225,1.64235,1.6416,1.6421,1242500000.0
2009-11-04 02:00:00,1.64205,1.64225,1.6406,1.6406,1940500000.0
2009-11-04 02:15:00,1.6406,1.642,1.6401,1.64115,1303600000.0
2009-11-04 02:30:00,1.6412,1.64185,1.64,1.6417,2763200000.0
2009-11-04 02:45:00,1.6417,1.64245,1.64095,1.64155,3644100000.0
2009-11-04 03:00:00,1.6415,1.6426,1.64095,1.642,2804500001.0
2009-11-04 03:15:00,1.642,1.64355,1.64155,1.64325,2432320002.0
2009-11-04 03:30:00,1.64315,1.64315,1.64245,1.6426,1377900000.0
2009-11-04 03:45:00,1.6426,1.6426,1.6413,1.6416,2316900000.0
2009-11-04 04:00:00,1.6417,1.64195,1.64125,1.6414,1112100000.0
2009-11-04 04:15:00,1.6414,1.64155,1.6401,1.64035,840600000.0
2009-11-04 04:30:00,1.64035,1.6415,1.6403,1.6411,704100000.0
2009-11-04 04:45:00,1.6411,1.64135,1.6406,1.6413,883300000.0
2009-11-04 05:00:00,1.6413,1.6419,1.641,1.64155,547900000.0
2009-11-04 05:15:00,1.64155,1.6417,1.64095,1.6411,619400000.0
2009-11-04 05:30:00,1.6411,1.64125,1.6404,1.64085,635000000.0
2009-11-04 05:45:00,1.64085,1.6412,1.64075,1.64105,503700000.0
2009-11-04 06:00:00,1.64105,1.64155,1.64085,1.6415,523600000.0
2009-11-04 06:15:00,1.64145,1.64215,1.64145,1.6418,683400000.0
2009-11-04 06:30:00,1.64185,1.64235,1.64185,1.6422,539000000.0
2009-11-04 06:45:00,1.64225,1.6427,1.64225,1.6426,478400000.0
2009-11-04 07:00:00,1.6426,1.64275,1.6423,1.64235,466900000.0
2009-11-04 07:15:00,1.6424,1.64345,1.642,1.64315,1249880000.0
2009-11-04 07:30:00,1.6431,1.64355,1.6423,1.64235,792500000.0
2009-11-04 07:45:00,1.64235,1.64285,1.64225,1.6428,792400000.0
2009-11-04 08:00:00,1.6428,1.64385,1.64265,1.64325,1625600000.0
2009-11-04 08:15:00,1.64325,1.6433,1.64195,1.642,1822300000.0
2009-11-04 08:30:00,1.64205,1.64265,1.64145,1.64265,1045940000.0
2009-11-04 08:45:00,1.64265,1.647,1.6426,1.6461,2468020000.0
2009-11-04 09:00:00,1.6461,1.6472,1.64595,1.6469,2457780001.0
2009-11-04 09:15:00,1.6469,1.6488,1.64645,1.64655,4962840000.0
2009-11-04 09:30:00,1.6466,1.64855,1.64655,1.6476,3918200000.0
2009-11-04 09:45:00,1.6477,1.6489,1.6463,1.6471,4308770000.0
2009-11-04 10:00:00,1.6471,1.64765,1.646,1.6474,4201749999.0
2009-11-04 10:15:00,1.6474,1.64935,1.64735,1.64815,4722060001.0
2009-11-04 10:30:00,1.64815,1.64985,1.64765,1.649,2777040000.0
2009-11-04 10:45:00,1.649,1.65075,1.649,1.65075,3494000001.0
2009-11-04 11:00:00,1.65085,1.65125,1.6495,1.6511,6847799999.0
2009-11-04 11:15:00,1.65105,1.65175,1.6493,1.65165,5672500001.0
2009-11-04 11:30:00,1.65185,1.6543,1.6516,1.6539,5886100000.0
2009-11-04 11:45:00,1.6539,1.65425,1.65325,1.6539,3939900000.0
2009-11-04 12:00:00,1.6539,1.65395,1.6526,1.6534,3502700001.0
2009-11-04 12:15:00,1.6534,1.65445,1.6526,1.6541,2377200000.0
2009-11-04 12:30:00,1.6541,1.6542,1.6523,1.6529,3060000001.0
2009-11-04 12:45:00,1.6529,1.6536,1.65255,1.65315,2016000000.0
2009-11-04 13:00:00,1.65325,1.65325,1.651,1.6515,4089799998.0
2009-11-04 13:15:00,1.6515,1.65305,1.6514,1.6518,4136200000.0
2009-11-04 13:30:00,1.65175,1.65185,1.6507,1.65155,4612179999.0
2009-11-04 13:45:00,1.65155,1.65245,1.6512,1.65175,1489780000.0
2009-11-04 14:00:00,1.6518,1.6525,1.65145,1.65145,2343540000.0
2009-11-04 14:15:00,1.65145,1.6521,1.65035,1.6521,1300700000.0
2009-11-04 14:30:00,1.6521,1.65395,1.6513,1.6525,1797600000.0
2009-11-04 14:45:00,1.6525,1.65335,1.6518,1.65245,3849400000.0
2009-11-04 15:00:00,1.65245,1.65285,1.6512,1.65175,2957500000.0
2009-11-04 15:15:00,1.65175,1.65405,1.6506,1.65335,3494600000.0
2009-11-04 15:30:00,1.65335,1.65415,1.65255,1.65375,4283430001.0
2009-11-04 15:45:00,1.65375,1.65375,1.65205,1.65215,4403400000.0
2009-11-04 16:00:00,1.6522,1.6531,1.6516,1.65275,4890700000.0
2009-11-04 16:15:00,1.65275,1.65305,1.6521,1.65285,2011800000.0
2009-11-04 16:30:00,1.65285,1.6531,1.65125,1.6517,5611300003.0
2009-11-04 16:45:00,1.65175,1.65305,1.6514,1.65145,5715700000.0
2009-11-04 17:00:00,1.6514,1.65585,1.6503,1.6558,6574999999.0
2009-11-04 17:15:00,1.65585,1.65625,1.65425,1.65435,7718500003.0
2009-11-04 17:30:00,1.6546,1.6563,1.65445,1.65575,5738700001.0
2009-11-04 17:45:00,1.65575,1.6581,1.6557,1.6579,5779700002.0
2009-11-04 18:00:00,1.658,1.65915,1.65715,1.65855,4688599997.0
2009-11-04 18:15:00,1.6585,1.6587,1.65675,1.65835,6371130001.0
2009-11-04 18:30:00,1.65835,1.65835,1.6561,1.6562,3292800000.0
2009-11-04 18:45:00,1.6562,1.65755,1.65615,1.65685,3304400000.0
2009-11-04 19:00:00,1.65685,1.65765,1.6554,1.65605,4205600000.0
2009-11-04 19:15:00,1.656,1.6571,1.65555,1.6571,2835600001.0
2009-11-04 19:30:00,1.6571,1.6572,1.65635,1.6567,2505200000.0
2009-11-04 19:45:00,1.65665,1.6572,1.65655,1.65655,2442200000.0
2009-11-04 20:00:00,1.65655,1.65725,1.6564,1.657,2679200002.0
2009-11-04 20:15:00,1.657,1.65715,1.6557,1.6562,3295800000.0
2009-11-04 20:30:00,1.6562,1.65745,1.6561,1.6566,2094400000.0
2009-11-04 20:45:00,1.6566,1.6567,1.6558,1.65595,1674100000.0
2009-11-04 21:00:00,1.65595,1.6583,1.6559,1.6581,3712300000.0
2009-11-04 21:15:00,1.6581,1.6596,1.6539,1.65455,4139370001.0
2009-11-04 21:30:00,1.6546,1.65915,1.65395,1.65785,6069200001.0
2009-11-04 21:45:00,1.65785,1.6597,1.65715,1.659,6960149996.0
2009-11-04 22:00:00,1.659,1.6594,1.65755,1.65855,3400600000.0
2009-11-04 22:15:00,1.65855,1.6596,1.65835,1.65875,3201650001.0
2009-11-04 22:30:00,1.6589,1.65915,1.65665,1.65665,3523700000.0
2009-11-04 22:45:00,1.65665,1.65745,1.65595,1.65625,3580200000.0
2009-11-04 23:00:00,1.6562,1.65735,1.6558,1.6562,2270900000.0
2009-11-04 23:15:00,1.6562,1.65675,1.6561,1.65645,2062500000.0
2009-11-04 23:30:00,1.65645,1.65685,1.6553,1.65635,1078600000.0
2009-11-04 23:45:00,1.6566,1.6566,1.65515,1.65515,1547500000.0
2009-11-05 00:00:00,1.6551,1.6559,1.6544,1.65575,324400000.0
2009-11-05 00:15:00,1.65575,1.65615,1.65505,1.65585,588300000.0
2009-11-05 00:30:00,1.65585,1.6563,1.6558,1.65585,461300000.0
2009-11-05 00:45:00,1.65585,1.65615,1.6556,1.6561,268800000.0
2009-11-05 01:00:00,1.6561,1.6562,1.65505,1.65525,583800000.0
2009-11-05 01:15:00,1.65535,1.65595,1.6551,1.6559,458100000.0
2009-11-05 01:30:00,1.6559,1.65605,1.655,1.6552,725400000.0
2009-11-05 01:45:00,1.65515,1.656,1.65485,1.65555,1075300000.0
2009-11-05 02:00:00,1.65555,1.656,1.655,1.6553,1559700000.0
2009-11-05 02:15:00,1.6553,1.65535,1.65495,1.6552,1261000000.0
2009-11-05 02:30:00,1.6552,1.6559,1.65495,1.6551,1490800000.0
2009-11-05 02:45:00,1.6551,1.65575,1.6527,1.65295,2312500000.0
2009-11-05 03:00:00,1.65295,1.65295,1.65125,1.65125,2874700000.0
2009-11-05 03:15:00,1.65125,1.6527,1.65125,1.6522,1478400000.0
2009-11-05 03:30:00,1.6522,1.6527,1.64995,1.6504,2080500000.0
2009-11-05 03:45:00,1.6504,1.652,1.6503,1.65155,1620900000.0
2009-11-05 04:00:00,1.65155,1.65175,1.6509,1.65155,1482900000.0
2009-11-05 04:15:00,1.6516,1.6519,1.6512,1.65185,1347400000.0
2009-11-05 04:30:00,1.65185,1.6524,1.6517,1.65225,1521800000.0
2009-11-05 04:45:00,1.65225,1.65255,1.65165,1.65235,823000000.0
2009-11-05 05:00:00,1.65235,1.65235,1.651,1.65105,1014600000.0
2009-11-05 05:15:00,1.65105,1.65145,1.65065,1.6513,974270000.0
2009-11-05 05:30:00,1.6513,1.65145,1.64945,1.6501,1579400000.0
2009-11-05 05:45:00,1.6501,1.65125,1.64975,1.6506,1735100000.0
2009-11-05 06:00:00,1.65065,1.6517,1.65065,1.65105,1127400000.0
2009-11-05 06:15:00,1.65115,1.65115,1.65025,1.6505,526100000.0
2009-11-05 06:30:00,1.6506,1.65095,1.65005,1.6509,704400000.0
2009-11-05 06:45:00,1.6509,1.65165,1.65085,1.6514,1386300000.0
2009-11-05 07:00:00,1.6514,1.6532,1.65135,1.6525,1562900000.0
2009-11-05 07:15:00,1.65255,1.65265,1.65135,1.65205,609300000.0
2009-11-05 07:30:00,1.65205,1.65245,1.6516,1.6517,1103600000.0
2009-11-05 07:45:00,1.6517,1.65275,1.6515,1.6518,1348200000.0
2009-11-05 08:00:00,1.6518,1.65235,1.6517,1.652,961100000.0
2009-11-05 08:15:00,1.65195,1.65215,1.6517,1.65175,581500000.0
2009-11-05 08:30:00,1.6517,1.652,1.64995,1.65,2118800000.0
2009-11-05 08:45:00,1.65,1.65,1.64705,1.64835,2500600000.0
2009-11-05 09:00:00,1.64835,1.6485,1.64655,1.6476,2792900000.0
2009-11-05 09:15:00,1.6476,1.6497,1.6475,1.648,3193700000.0
2009-11-05 09:30:00,1.6479,1.64875,1.6475,1.64875,3054600000.0
2009-11-05 09:45:00,1.64875,1.65,1.64675,1.6498,2573750000.0
2009-11-05 10:00:00,1.6497,1.65135,1.64945,1.65115,3339100000.0
2009-11-05 10:15:00,1.65115,1.6523,1.65055,1.6514,3840699999.0
2009-11-05 10:30:00,1.6514,1.65155,1.65025,1.6504,3846300000.0
2009-11-05 10:45:00,1.6504,1.65195,1.6501,1.6509,6073500000.0
2009-11-05 11:00:00,1.6509,1.65295,1.6504,1.65285,5573200002.0
2009-11-05 11:15:00,1.65275,1.6548,1.65275,1.65455,3403400000.0
2009-11-05 11:30:00,1.65455,1.6559,1.65165,1.6545,6157160002.0
2009-11-05 11:45:00,1.65445,1.65665,1.65395,1.65415,4393400000.0
2009-11-05 12:00:00,1.65415,1.65455,1.6532,1.6537,3381600000.0
2009-11-05 12:15:00,1.6537,1.65495,1.6525,1.65325,3084200000.0
2009-11-05 12:30:00,1.65325,1.6543,1.65015,1.6505,3587940005.0
2009-11-05 12:45:00,1.6505,1.6516,1.64985,1.6506,4155300000.0
2009-11-05 13:00:00,1.65055,1.65235,1.65005,1.65215,2254300000.0
2009-11-05 13:15:00,1.6521,1.6522,1.65085,1.6521,2215499999.0
2009-11-05 13:30:00,1.6521,1.65315,1.65185,1.6526,3278200000.0
2009-11-05 13:45:00,1.65255,1.65285,1.64905,1.6495,4517000000.0
2009-11-05 14:00:00,1.64965,1.66075,1.6487,1.65905,4389500000.0
2009-11-05 14:15:00,1.65905,1.66175,1.65825,1.66095,4335800000.0
2009-11-05 14:30:00,1.66095,1.66355,1.66035,1.6614,5353500000.0
2009-11-05 14:45:00,1.6614,1.6623,1.6597,1.6609,5443200009.0
2009-11-05 15:00:00,1.6609,1.66195,1.6602,1.66045,4148800001.0
2009-11-05 15:15:00,1.6605,1.661,1.65975,1.66025,2429400000.0
2009-11-05 15:30:00,1.6604,1.6629,1.66025,1.66095,5587800000.0
2009-11-05 15:45:00,1.66095,1.66175,1.65805,1.65925,4660500001.0
2009-11-05 16:00:00,1.65925,1.66025,1.65595,1.6575,5398999999.0
2009-11-05 16:15:00,1.6575,1.65795,1.6564,1.6576,3618899999.0
2009-11-05 16:30:00,1.6576,1.65805,1.65455,1.6548,4147200000.0
2009-11-05 16:45:00,1.6548,1.6583,1.65355,1.65755,6425300000.0
2009-11-05 17:00:00,1.6575,1.6587,1.65735,1.6578,4066899999.0
2009-11-05 17:15:00,1.65785,1.6586,1.6569,1.6575,3437400000.0
2009-11-05 17:30:00,1.6575,1.6615,1.6575,1.66085,4821999999.0
2009-11-05 17:45:00,1.66085,1.6619,1.6598,1.6598,4782499999.0
2009-11-05 18:00:00,1.6598,1.66035,1.65905,1.65915,3884400000.0
2009-11-05 18:15:00,1.65915,1.6597,1.65765,1.65785,3328000000.0
2009-11-05 18:30:00,1.65785,1.6587,1.65695,1.657,3397300000.0
2009-11-05 18:45:00,1.657,1.65725,1.65595,1.6562,3662200000.0
2009-11-05 19:00:00,1.6562,1.65715,1.656,1.65655,4163600000.0
2009-11-05 19:15:00,1.6565,1.65725,1.65585,1.6564,3365000000.0
2009-11-05 19:30:00,1.6564,1.65725,1.656,1.65705,3256500000.0
2009-11-05 19:45:00,1.6571,1.6576,1.6562,1.65755,3154400000.0
2009-11-05 20:00:00,1.65755,1.65815,1.65735,1.65815,2843400000.0
2009-11-05 20:15:00,1.65815,1.65865,1.6573,1.6575,2762600001.0
2009-11-05 20:30:00,1.6575,1.65805,1.6569,1.65805,1628600000.0
2009-11-05 20:45:00,1.65805,1.65975,1.65805,1.65815,2640100000.0
2009-11-05 21:00:00,1.65815,1.6584,1.65725,1.6577,2331399999.0
2009-11-05 21:15:00,1.65775,1.65875,1.65725,1.6576,2581200001.0
2009-11-05 21:30:00,1.6576,1.65815,1.6574,1.6576,1695100000.0
2009-11-05 21:45:00,1.6576,1.6587,1.6575,1.65855,2259800002.0
2009-11-05 22:00:00,1.6585,1.65865,1.6576,1.65785,1811200000.0
2009-11-05 22:15:00,1.65785,1.65885,1.65775,1.658,2370000000.0
2009-11-05 22:30:00,1.658,1.6583,1.6578,1.65815,1127000000.0
2009-11-05 22:45:00,1.65815,1.6586,1.6579,1.65855,1315400000.0
2009-11-05 23:00:00,1.65855,1.6589,1.6583,1.65885,1079700000.0
2009-11-05 23:15:00,1.65885,1.6593,1.6586,1.6586,1102900000.0
2009-11-05 23:30:00,1.6586,1.6588,1.65755,1.65755,806700000.0
2009-11-05 23:45:00,1.6575,1.6582,1.65735,1.65815,432600000.0
2009-11-06 00:00:00,1.6578,1.65815,1.6574,1.6577,302400000.0
2009-11-06 00:15:00,1.6577,1.658,1.6574,1.658,153200000.0
2009-11-06 00:30:00,1.658,1.6581,1.65745,1.65775,219100000.0
2009-11-06 00:45:00,1.65785,1.658,1.6573,1.6579,333700000.0
2009-11-06 01:00:00,1.6579,1.6582,1.65775,1.65785,471300000.0
2009-11-06 01:15:00,1.6578,1.65805,1.65715,1.6572,695100000.0
2009-11-06 01:30:00,1.65725,1.6577,1.6572,1.65755,715700000.0
2009-11-06 01:45:00,1.6576,1.65855,1.65725,1.65725,407000000.0
2009-11-06 02:00:00,1.6572,1.6573,1.6559,1.6563,1394500000.0
2009-11-06 02:15:00,1.6563,1.65655,1.65605,1.65635,564900000.0
2009-11-06 02:30:00,1.6564,1.65835,1.6563,1.65825,1202200000.0
2009-11-06 02:45:00,1.65825,1.65915,1.65675,1.6575,1322699999.0
2009-11-06 03:00:00,1.6575,1.6585,1.65712,1.6574,659800000.0
2009-11-06 03:15:00,1.6574,1.65765,1.6574,1.65755,843900000.0
2009-11-06 03:30:00,1.65755,1.65755,1.6568,1.65695,535400000.0
2009-11-06 03:45:00,1.657,1.6576,1.657,1.6575,802900000.0
2009-11-06 04:00:00,1.6575,1.65805,1.65745,1.65785,714200000.0
2009-11-06 04:15:00,1.65785,1.659,1.6578,1.65875,529600000.0
2009-11-06 04:30:00,1.65885,1.659,1.65855,1.6587,348400000.0
2009-11-06 04:45:00,1.65865,1.6592,1.6585,1.6589,625800000.0
2009-11-06 05:00:00,1.6589,1.6591,1.65865,1.659,594900000.0
2009-11-06 05:15:00,1.65905,1.66065,1.659,1.6606,660750000.0
2009-11-06 05:30:00,1.6606,1.66085,1.6604,1.6604,929600000.0
2009-11-06 05:45:00,1.6604,1.66075,1.6604,1.6607,556300000.0
2009-11-06 06:00:00,1.6607,1.6608,1.6604,1.6607,613200000.0
2009-11-06 06:15:00,1.6607,1.6616,1.6607,1.66145,1135800000.0
2009-11-06 06:30:00,1.66145,1.6615,1.6607,1.66085,1074800000.0
2009-11-06 06:45:00,1.66085,1.66125,1.6604,1.66045,912000000.0
2009-11-06 07:00:00,1.66045,1.6607,1.6604,1.66055,566700000.0
2009-11-06 07:15:00,1.6606,1.66165,1.66055,1.6615,568100000.0
2009-11-06 07:30:00,1.66155,1.6618,1.6614,1.66165,729300000.0
2009-11-06 07:45:00,1.66165,1.6623,1.66135,1.66225,1544400000.0
2009-11-06 08:00:00,1.66225,1.66225,1.66065,1.6607,2295300000.0
2009-11-06 08:15:00,1.66065,1.6607,1.65925,1.66025,1363600000.0
2009-11-06 08:30:00,1.66025,1.66055,1.65855,1.65915,1747000000.0
2009-11-06 08:45:00,1.65915,1.6598,1.65855,1.6593,1546800000.0
2009-11-06 09:00:00,1.6593,1.6604,1.65915,1.6599,1811100000.0
2009-11-06 09:15:00,1.6599,1.6621,1.65985,1.6615,2549900000.0
2009-11-06 09:30:00,1.6614,1.66235,1.66075,1.66075,2693149999.0
2009-11-06 09:45:00,1.66075,1.66195,1.66075,1.66155,3100250000.0
2009-11-06 10:00:00,1.66155,1.66235,1.6602,1.6622,2869550000.0
2009-11-06 10:15:00,1.6622,1.66225,1.6607,1.6612,2387450000.0
2009-11-06 10:30:00,1.6612,1.66215,1.66115,1.662,2017800001.0
2009-11-06 10:45:00,1.662,1.6622,1.66135,1.662,2008500000.0
2009-11-06 11:00:00,1.66195,1.66195,1.6609,1.6614,2603350000.0
2009-11-06 11:15:00,1.6614,1.6635,1.65955,1.6601,5522600000.0
2009-11-06 11:30:00,1.6603,1.66225,1.65955,1.66065,3600800000.0
2009-11-06 11:45:00,1.66065,1.66165,1.66065,1.6609,2275200000.0
2009-11-06 12:00:00,1.66095,1.6617,1.6604,1.66055,3167000000.0
2009-11-06 12:15:00,1.6606,1.661,1.6588,1.6596,3782100000.0
2009-11-06 12:30:00,1.6596,1.6605,1.65905,1.6593,3512310000.0
2009-11-06 12:45:00,1.6594,1.66045,1.659,1.66005,3082200000.0
2009-11-06 13:00:00,1.66005,1.6609,1.65995,1.6605,4165700000.0
2009-11-06 13:15:00,1.6605,1.66165,1.65975,1.6607,4515299999.0
2009-11-06 13:30:00,1.66075,1.66155,1.6606,1.6613,2557500000.0
2009-11-06 13:45:00,1.6613,1.6614,1.65955,1.6608,2865300000.0
2009-11-06 14:00:00,1.6606,1.6608,1.6593,1.65945,2575100000.0
2009-11-06 14:15:00,1.65945,1.65975,1.658,1.6586,1909400000.0
2009-11-06 14:30:00,1.6586,1.65975,1.65825,1.65915,2085200000.0
2009-11-06 14:45:00,1.65915,1.65935,1.6578,1.6578,1611600000.0
2009-11-06 15:00:00,1.6578,1.6586,1.65745,1.65835,2107800000.0
2009-11-06 15:15:00,1.6584,1.65865,1.6572,1.65835,4286900000.0
2009-11-06 15:30:00,1.65835,1.6584,1.65235,1.6554,6525179998.0
2009-11-06 15:45:00,1.6554,1.65625,1.65175,1.6544,7380299997.0
2009-11-06 16:00:00,1.65445,1.65745,1.65335,1.6565,5534099997.0
2009-11-06 16:15:00,1.6565,1.65715,1.6547,1.657,5727099999.0
2009-11-06 16:30:00,1.657,1.65955,1.65615,1.65875,8887899997.0
2009-11-06 16:45:00,1.65875,1.6594,1.6567,1.65715,8570300000.0
2009-11-06 17:00:00,1.65715,1.6593,1.65685,1.65805,8652500000.0
2009-11-06 17:15:00,1.6581,1.6588,1.65665,1.65675,6093999999.0
2009-11-06 17:30:00,1.65675,1.65725,1.6554,1.65565,6953100000.0
2009-11-06 17:45:00,1.65565,1.66155,1.6553,1.6608,6660100001.0
2009-11-06 18:00:00,1.66085,1.66085,1.65885,1.6592,5770500000.0
2009-11-06 18:15:00,1.65925,1.6597,1.6577,1.65945,6748000001.0
2009-11-06 18:30:00,1.65945,1.6607,1.658,1.6582,5102800001.0
2009-11-06 18:45:00,1.6582,1.65975,1.6578,1.65835,4710900001.0
2009-11-06 19:00:00,1.65835,1.65925,1.65805,1.65895,3253500000.0
2009-11-06 19:15:00,1.65895,1.66045,1.6584,1.65985,3272500000.0
2009-11-06 19:30:00,1.65985,1.6609,1.65975,1.66005,3247099998.0
2009-11-06 19:45:00,1.66005,1.66085,1.65995,1.6606,1953000000.0
2009-11-06 20:00:00,1.66055,1.6609,1.66005,1.6604,1818900000.0
2009-11-06 20:15:00,1.6604,1.66085,1.6603,1.66065,1384200000.0
2009-11-06 20:30:00,1.66065,1.6608,1.66035,1.6606,1695200000.0
2009-11-06 20:45:00,1.6606,1.66075,1.66025,1.66055,1533900000.0
2009-11-06 21:00:00,1.6605,1.66075,1.6603,1.66045,1318000000.0
2009-11-06 21:15:00,1.66045,1.6605,1.6601,1.66035,996600000.0
2009-11-06 21:30:00,1.66035,1.6609,1.66,1.6607,996200000.0
2009-11-06 21:45:00,1.6607,1.66125,1.66,1.66005,1916500000.0
2009-11-06 22:00:00,1.66005,1.6604,1.6592,1.66,876400000.0
2009-11-06 22:15:00,1.65995,1.6606,1.65985,1.66025,771900000.0
2009-11-06 22:30:00,1.66025,1.66105,1.6601,1.661,662100000.0
2009-11-06 22:45:00,1.66095,1.66125,1.66045,1.66075,638400000.0
2009-11-06 23:00:00,1.6608,1.66154,1.66057,1.66138,1286300000.0
2009-11-06 23:15:00,1.66157,1.66215,1.66094,1.66145,763100000.0
2009-11-06 23:30:00,1.66137,1.6616,1.66068,1.66102,753800000.0
2009-11-06 23:45:00,1.66102,1.66128,1.66039,1.66092,646600000.0
2009-11-09 00:00:00,1.66463,1.66543,1.6643,1.66482,1738500000.0
2009-11-09 00:15:00,1.66483,1.66483,1.66263,1.66389,1738500000.0
2009-11-09 00:30:00,1.66388,1.66406,1.6624,1.66296,1738500000.0
2009-11-09 00:45:00,1.66297,1.66316,1.66212,1.66277,1738500000.0
2009-11-09 01:00:00,1.66276,1.66276,1.66154,1.66218,1738500000.0
2009-11-09 01:15:00,1.66222,1.66439,1.6621,1.66415,1738500000.0
2009-11-09 01:30:00,1.66413,1.6664,1.66411,1.66597,1738500000.0
2009-11-09 01:45:00,1.66593,1.66699,1.66537,1.66687,1738500000.0
2009-11-09 02:00:00,1.66285,1.66285,1.66165,1.66235,801900000.0
2009-11-09 02:15:00,1.66245,1.66455,1.66215,1.6642,1234800000.0
2009-11-09 02:30:00,1.66425,1.66665,1.6642,1.66605,2724800000.0
2009-11-09 02:45:00,1.66595,1.66715,1.6655,1.66695,2606300000.0
2009-11-09 03:00:00,1.66695,1.66805,1.66685,1.66715,2720900000.0
2009-11-09 03:15:00,1.6671,1.6675,1.66615,1.6673,1996700000.0
2009-11-09 03:30:00,1.6673,1.6673,1.66565,1.6666,1508500000.0
2009-11-09 03:45:00,1.6666,1.6666,1.6655,1.6663,1120900000.0
2009-11-09 04:00:00,1.6663,1.66655,1.66595,1.6665,1689200000.0
2009-11-09 04:15:00,1.6665,1.6671,1.6661,1.66705,1682100000.0
2009-11-09 04:30:00,1.66705,1.66735,1.66668,1.66735,1050500000.0
2009-11-09 04:45:00,1.6674,1.6705,1.6674,1.66995,3095499999.0
2009-11-09 05:00:00,1.6699,1.67,1.66895,1.6698,1999200000.0
2009-11-09 05:15:00,1.66985,1.6699,1.66855,1.66915,1624800000.0
2009-11-09 05:30:00,1.66915,1.67045,1.6688,1.6702,1458700000.0
2009-11-09 05:45:00,1.6702,1.67155,1.6702,1.6709,1700100000.0
2009-11-09 06:00:00,1.6709,1.67175,1.6702,1.67175,2036900000.0
2009-11-09 06:15:00,1.6717,1.67205,1.6703,1.6711,3177300000.0
2009-11-09 06:30:00,1.67115,1.6718,1.67075,1.67125,2053600000.0
2009-11-09 06:45:00,1.6712,1.67205,1.67045,1.6717,2369400000.0
2009-11-09 07:00:00,1.6717,1.67355,1.67165,1.67295,2500200000.0
2009-11-09 07:15:00,1.6729,1.67325,1.67145,1.6715,2077100000.0
2009-11-09 07:30:00,1.6715,1.67295,1.6714,1.67225,1998300000.0
2009-11-09 07:45:00,1.6722,1.6732,1.67115,1.67305,1965100000.0
2009-11-09 08:00:00,1.67305,1.6732,1.6714,1.6717,2596000000.0
2009-11-09 08:15:00,1.67175,1.67215,1.67135,1.67135,1275100000.0
2009-11-09 08:30:00,1.6714,1.6716,1.66975,1.66975,1210800000.0
2009-11-09 08:45:00,1.66975,1.6713,1.6692,1.671,1430500000.0
2009-11-09 09:00:00,1.671,1.6738,1.67095,1.67345,3292800000.0
2009-11-09 09:15:00,1.67345,1.6766,1.67345,1.6762,3967300000.0
2009-11-09 09:30:00,1.6762,1.6764,1.67505,1.6753,3697830001.0
2009-11-09 09:45:00,1.6755,1.67865,1.6755,1.67835,4557160000.0
2009-11-09 10:00:00,1.67845,1.6801,1.6774,1.6775,5611199999.0
2009-11-09 10:15:00,1.6775,1.678,1.6763,1.6775,2692200000.0
2009-11-09 10:30:00,1.6775,1.6785,1.677,1.6772,2179500000.0
2009-11-09 10:45:00,1.67715,1.67765,1.67695,1.6772,1997600000.0
2009-11-09 11:00:00,1.6772,1.6776,1.67645,1.67665,2236200000.0
2009-11-09 11:15:00,1.67665,1.67865,1.67645,1.67865,3137500000.0
2009-11-09 11:30:00,1.6786,1.6812,1.67835,1.68075,5666200000.0
2009-11-09 11:45:00,1.68075,1.6831,1.68045,1.68285,4932800000.0
2009-11-09 12:00:00,1.68285,1.68425,1.6828,1.6836,4052700001.0
2009-11-09 12:15:00,1.6836,1.6838,1.68245,1.68265,2731140000.0
2009-11-09 12:30:00,1.6826,1.68285,1.68145,1.68235,2833100000.0
2009-11-09 12:45:00,1.68235,1.68255,1.6814,1.68165,2366000000.0
2009-11-09 13:00:00,1.6817,1.6826,1.68125,1.6815,2183500000.0
2009-11-09 13:15:00,1.6815,1.6815,1.6801,1.68035,2350300000.0
2009-11-09 13:30:00,1.68035,1.6809,1.6799,1.68075,1983599999.0
2009-11-09 13:45:00,1.6807,1.681,1.6795,1.6796,1657700000.0
2009-11-09 14:00:00,1.6796,1.68005,1.6788,1.6798,2668400002.0
2009-11-09 14:15:00,1.6798,1.68015,1.6789,1.68,1568800000.0
2009-11-09 14:30:00,1.68005,1.68095,1.67975,1.68085,3524500003.0
2009-11-09 14:45:00,1.68085,1.6816,1.67935,1.6795,3397599999.0
2009-11-09 15:00:00,1.6795,1.6805,1.67635,1.67665,4593080000.0
2009-11-09 15:15:00,1.67665,1.6778,1.6765,1.67685,4674400000.0
2009-11-09 15:30:00,1.67685,1.6779,1.6762,1.6776,6402300005.0
2009-11-09 15:45:00,1.6776,1.6785,1.67735,1.6785,4044330000.0
2009-11-09 16:00:00,1.6785,1.6804,1.67845,1.6797,4161600002.0
2009-11-09 16:15:00,1.67965,1.6797,1.67775,1.6785,4534800000.0
2009-11-09 16:30:00,1.6785,1.67855,1.67725,1.6783,4459070000.0
2009-11-09 16:45:00,1.6783,1.67855,1.67675,1.6774,5480099998.0
2009-11-09 17:00:00,1.6774,1.6781,1.67535,1.6758,5832899999.0
2009-11-09 17:15:00,1.6758,1.6771,1.67455,1.6747,5533500000.0
2009-11-09 17:30:00,1.6747,1.67545,1.67335,1.6744,4957750000.0
2009-11-09 17:45:00,1.6744,1.67505,1.67335,1.67455,4243200001.0
2009-11-09 18:00:00,1.67455,1.6762,1.6744,1.67555,5306549999.0
2009-11-09 18:15:00,1.6755,1.6757,1.6738,1.6748,3339800000.0
2009-11-09 18:30:00,1.6748,1.67485,1.6721,1.6723,3552699999.0
2009-11-09 18:45:00,1.6723,1.673,1.6716,1.6718,3718700002.0
2009-11-09 19:00:00,1.6718,1.67275,1.671,1.6724,4210600000.0
2009-11-09 19:15:00,1.6724,1.67255,1.67075,1.67075,2939499999.0
2009-11-09 19:30:00,1.6708,1.6713,1.67045,1.67125,2226849999.0
2009-11-09 19:45:00,1.67125,1.672,1.6711,1.67175,2631900000.0
2009-11-09 20:00:00,1.67175,1.672,1.6709,1.67125,2749400000.0
2009-11-09 20:15:00,1.6713,1.6719,1.67075,1.67135,2582400001.0
2009-11-09 20:30:00,1.67135,1.6716,1.6707,1.67145,1654750000.0
2009-11-09 20:45:00,1.67145,1.6719,1.67115,1.6719,1030200000.0
2009-11-09 21:00:00,1.6719,1.67365,1.6716,1.67355,2782650000.0
2009-11-09 21:15:00,1.67355,1.67375,1.6732,1.6735,2052600001.0
2009-11-09 21:30:00,1.6735,1.6753,1.67295,1.67515,2367599999.0
2009-11-09 21:45:00,1.67515,1.67605,1.67505,1.6752,2314200000.0
2009-11-09 22:00:00,1.6752,1.67595,1.6751,1.67595,1266200000.0
2009-11-09 22:15:00,1.67595,1.67645,1.6752,1.6754,1162900000.0
2009-11-09 22:30:00,1.67545,1.67585,1.67455,1.6746,1110400000.0
2009-11-09 22:45:00,1.67455,1.67475,1.6743,1.67455,1190200000.0
2009-11-09 23:00:00,1.67455,1.6754,1.67445,1.6751,887600000.0
2009-11-09 23:15:00,1.67515,1.67555,1.675,1.6755,418300000.0
2009-11-09 23:30:00,1.6755,1.67635,1.67515,1.67615,633100000.0
2009-11-09 23:45:00,1.6763,1.67635,1.6756,1.67565,568500000.0
2009-11-10 00:00:00,1.6756,1.67625,1.67515,1.6756,208900000.0
2009-11-10 00:15:00,1.6756,1.676,1.67554,1.6759,272200000.0
2009-11-10 00:30:00,1.67595,1.67595,1.67545,1.6755,228300000.0
2009-11-10 00:45:00,1.67575,1.6766,1.6757,1.67613,271000000.0
2009-11-10 01:00:00,1.67615,1.6778,1.67615,1.6778,1092800000.0
2009-11-10 01:15:00,1.67785,1.67785,1.677,1.67745,768800000.0
2009-11-10 01:30:00,1.67745,1.67775,1.67695,1.67745,823200000.0
2009-11-10 01:45:00,1.6775,1.6778,1.67705,1.6777,923200000.0
2009-11-10 02:00:00,1.6777,1.67875,1.6773,1.6784,1097800000.0
2009-11-10 02:15:00,1.6785,1.67865,1.67805,1.6786,1084700000.0
2009-11-10 02:30:00,1.6786,1.6788,1.6759,1.67645,1165920000.0
2009-11-10 02:45:00,1.6764,1.67665,1.67565,1.6762,1153100000.0
2009-11-10 03:00:00,1.6762,1.67675,1.6757,1.6762,905000000.0
2009-11-10 03:15:00,1.67625,1.6774,1.6754,1.6756,1179500000.0
2009-11-10 03:30:00,1.67565,1.67565,1.67455,1.6747,876800000.0
2009-11-10 03:45:00,1.67475,1.67535,1.6745,1.67535,513200000.0
2009-11-10 04:00:00,1.6753,1.67565,1.6743,1.6743,479400000.0
2009-11-10 04:15:00,1.6743,1.67485,1.674,1.6745,222700000.0
2009-11-10 04:30:00,1.67445,1.67445,1.67345,1.6736,1053600000.0
2009-11-10 04:45:00,1.6737,1.67475,1.67365,1.67475,629400000.0
2009-11-10 05:00:00,1.6747,1.6749,1.6738,1.67395,518100000.0
2009-11-10 05:15:00,1.674,1.6749,1.674,1.67485,719900000.0
2009-11-10 05:30:00,1.67485,1.67595,1.6746,1.6756,1216800000.0
2009-11-10 05:45:00,1.67555,1.6763,1.67555,1.676,978100000.0
2009-11-10 06:00:00,1.67605,1.67625,1.67525,1.67535,372500000.0
2009-11-10 06:15:00,1.67535,1.67585,1.67525,1.67575,633800000.0
2009-11-10 06:30:00,1.67575,1.6758,1.67545,1.6756,349000000.0
2009-11-10 06:45:00,1.6756,1.67605,1.67515,1.67525,331200000.0
2009-11-10 07:00:00,1.67525,1.67555,1.66535,1.6658,1554100000.0
2009-11-10 07:15:00,1.6656,1.6658,1.6608,1.66295,2554300000.0
2009-11-10 07:30:00,1.66285,1.66405,1.6601,1.662,1712500000.0
2009-11-10 07:45:00,1.66185,1.66315,1.6614,1.6618,1150600000.0
2009-11-10 08:00:00,1.6618,1.6655,1.6601,1.6645,1874300000.0
2009-11-10 08:15:00,1.6647,1.6672,1.66405,1.6653,1656800000.0
2009-11-10 08:30:00,1.66525,1.66535,1.6642,1.66425,940200000.0
2009-11-10 08:45:00,1.66425,1.6679,1.66415,1.6679,1708000000.0
2009-11-10 09:00:00,1.66785,1.66785,1.6632,1.6645,2103200000.0
2009-11-10 09:15:00,1.6645,1.66585,1.66255,1.66365,3067100000.0
2009-11-10 09:30:00,1.6636,1.66625,1.66345,1.66495,3484600001.0
2009-11-10 09:45:00,1.66495,1.66675,1.664,1.6643,3823900000.0
2009-11-10 10:00:00,1.66445,1.6653,1.66395,1.6647,3993700000.0
2009-11-10 10:15:00,1.6647,1.6662,1.66445,1.6656,2681070000.0
2009-11-10 10:30:00,1.6656,1.66605,1.6635,1.6641,3665799998.0
2009-11-10 10:45:00,1.6641,1.66545,1.66375,1.66495,2717700000.0
2009-11-10 11:00:00,1.6649,1.66565,1.6646,1.6652,2423800000.0
2009-11-10 11:15:00,1.6652,1.6657,1.66465,1.66505,2191000000.0
2009-11-10 11:30:00,1.665,1.66925,1.66445,1.6685,4063100000.0
2009-11-10 11:45:00,1.66855,1.66955,1.66815,1.6685,3226700000.0
2009-11-10 12:00:00,1.6685,1.669,1.6658,1.66865,5401600000.0
2009-11-10 12:15:00,1.66865,1.66905,1.66775,1.6678,4349099997.0
2009-11-10 12:30:00,1.6678,1.67145,1.6678,1.6713,6467900000.0
2009-11-10 12:45:00,1.6713,1.67225,1.67035,1.6715,6335200000.0
2009-11-10 13:00:00,1.67155,1.67235,1.67105,1.67135,4202500001.0
2009-11-10 13:15:00,1.67135,1.67165,1.66945,1.66945,3009000000.0
2009-11-10 13:30:00,1.6695,1.67065,1.6694,1.66955,3993900000.0
2009-11-10 13:45:00,1.66955,1.66975,1.66625,1.6671,5808850000.0
2009-11-10 14:00:00,1.6671,1.66825,1.66685,1.6672,4587400001.0
2009-11-10 14:15:00,1.6672,1.66775,1.6661,1.66675,6273399994.0
2009-11-10 14:30:00,1.6668,1.66685,1.6654,1.6657,4120699998.0
2009-11-10 14:45:00,1.6657,1.66645,1.66465,1.66475,4673999997.0
2009-11-10 15:00:00,1.66475,1.6667,1.66475,1.66545,5457200001.0
2009-11-10 15:15:00,1.66545,1.66755,1.6654,1.6675,4116800000.0
2009-11-10 15:30:00,1.66745,1.6686,1.66605,1.66835,4729849999.0
2009-11-10 15:45:00,1.6684,1.67135,1.6683,1.6713,6645499999.0
2009-11-10 16:00:00,1.6713,1.67135,1.6692,1.6697,6676500000.0
2009-11-10 16:15:00,1.6697,1.67035,1.66915,1.66965,3837650000.0
2009-11-10 16:30:00,1.66965,1.67235,1.6695,1.67155,5639550001.0
2009-11-10 16:45:00,1.6716,1.6718,1.6709,1.67095,5159000000.0
2009-11-10 17:00:00,1.67095,1.6736,1.67075,1.67305,5385899997.0
2009-11-10 17:15:00,1.673,1.6744,1.67275,1.6743,4217999999.0
2009-11-10 17:30:00,1.6743,1.6745,1.67215,1.67225,4459980000.0
2009-11-10 17:45:00,1.67225,1.67275,1.67105,1.67255,4216900000.0
2009-11-10 18:00:00,1.6725,1.6727,1.66855,1.66895,7827799996.0
2009-11-10 18:15:00,1.66895,1.6701,1.66875,1.66925,5208400002.0
2009-11-10 18:30:00,1.66925,1.6697,1.6671,1.66765,6880600000.0
2009-11-10 18:45:00,1.6676,1.6688,1.6675,1.6678,2442000000.0
2009-11-10 19:00:00,1.66785,1.66875,1.66775,1.6687,1960400000.0
2009-11-10 19:15:00,1.6687,1.6698,1.66845,1.6685,3508200000.0
2009-11-10 19:30:00,1.6685,1.66925,1.6677,1.6689,2089599999.0
2009-11-10 19:45:00,1.66895,1.671,1.6689,1.67085,1588000000.0
2009-11-10 20:00:00,1.67085,1.67095,1.6691,1.6691,2683200001.0
2009-11-10 20:15:00,1.6691,1.67125,1.66865,1.67085,2046000000.0
2009-11-10 20:30:00,1.6709,1.6713,1.6704,1.671,2051400000.0
2009-11-10 20:45:00,1.67095,1.6735,1.6707,1.6732,1963700001.0
2009-11-10 21:00:00,1.6731,1.67355,1.6724,1.6729,1755460000.0
2009-11-10 21:15:00,1.6729,1.6739,1.6727,1.6736,1294700000.0
2009-11-10 21:30:00,1.6736,1.6739,1.6727,1.67275,1384100000.0
2009-11-10 21:45:00,1.6728,1.67385,1.6728,1.67365,3051100000.0
2009-11-10 22:00:00,1.67365,1.6737,1.6726,1.6728,1945400000.0
2009-11-10 22:15:00,1.6728,1.6732,1.67265,1.67275,2095700000.0
2009-11-10 22:30:00,1.6728,1.6732,1.67255,1.6726,1764800000.0
2009-11-10 22:45:00,1.6726,1.67295,1.6724,1.6727,1089100000.0
2009-11-10 23:00:00,1.6727,1.67375,1.6727,1.67295,1469300000.0
2009-11-10 23:15:00,1.67295,1.6737,1.67295,1.6736,2055800000.0
2009-11-10 23:30:00,1.6736,1.6738,1.67355,1.67375,666600000.0
2009-11-10 23:45:00,1.67375,1.6744,1.6737,1.67425,1286000000.0
2009-11-11 00:00:00,1.6743,1.67435,1.67375,1.67375,251200000.0
2009-11-11 00:15:00,1.67375,1.67415,1.67336,1.6736,513400000.0
2009-11-11 00:30:00,1.6736,1.6736,1.67345,1.67345,150800000.0
2009-11-11 00:45:00,1.6735,1.67375,1.67335,1.67355,287500000.0
2009-11-11 01:00:00,1.67355,1.67365,1.673,1.67315,273480000.0
2009-11-11 01:15:00,1.6732,1.6739,1.67315,1.6735,497940000.0
2009-11-11 01:30:00,1.6735,1.6735,1.67215,1.67295,355620000.0
2009-11-11 01:45:00,1.67295,1.67405,1.67295,1.67405,355800000.0
2009-11-11 02:00:00,1.674,1.6749,1.6735,1.67405,943100000.0
2009-11-11 02:15:00,1.674,1.67515,1.67355,1.67485,774000000.0
2009-11-11 02:30:00,1.67485,1.67485,1.67355,1.67385,798300000.0
2009-11-11 02:45:00,1.6739,1.6744,1.67345,1.67365,947300000.0
2009-11-11 03:00:00,1.67365,1.674,1.6717,1.6719,1240080000.0
2009-11-11 03:15:00,1.6719,1.6726,1.67185,1.6722,961700000.0
2009-11-11 03:30:00,1.67215,1.673,1.6717,1.6725,874900000.0
2009-11-11 03:45:00,1.6725,1.673,1.67205,1.6729,490800000.0
2009-11-11 04:00:00,1.6729,1.6747,1.67225,1.67265,927780000.0
2009-11-11 04:15:00,1.6727,1.67275,1.67145,1.67195,2124400004.0
2009-11-11 04:30:00,1.67195,1.673,1.6719,1.67255,886900000.0
2009-11-11 04:45:00,1.67255,1.6737,1.6724,1.6736,448700000.0
2009-11-11 05:00:00,1.6736,1.67365,1.67215,1.67235,578200000.0
2009-11-11 05:15:00,1.67235,1.67255,1.67215,1.67245,337400000.0
2009-11-11 05:30:00,1.67245,1.67265,1.6721,1.67225,563100000.0
2009-11-11 05:45:00,1.67225,1.67255,1.67105,1.67125,1094500000.0
2009-11-11 06:00:00,1.67125,1.67255,1.6712,1.6722,776800000.0
2009-11-11 06:15:00,1.6722,1.67275,1.67215,1.6722,518000000.0
2009-11-11 06:30:00,1.6722,1.67275,1.6711,1.6718,1015200000.0
2009-11-11 06:45:00,1.6718,1.6722,1.6713,1.67215,502300000.0
2009-11-11 07:00:00,1.6722,1.6728,1.6717,1.6719,383500000.0
2009-11-11 07:15:00,1.67185,1.67215,1.67095,1.67215,528100000.0
2009-11-11 07:30:00,1.67215,1.67305,1.672,1.67245,1129600000.0
2009-11-11 07:45:00,1.67245,1.67325,1.67175,1.67305,742200000.0
2009-11-11 08:00:00,1.67305,1.6731,1.67155,1.67165,987900000.0
2009-11-11 08:15:00,1.67175,1.67235,1.67155,1.6723,854830000.0
2009-11-11 08:30:00,1.6723,1.6749,1.67225,1.67355,1614600000.0
2009-11-11 08:45:00,1.67355,1.67375,1.67265,1.67315,628900000.0
2009-11-11 09:00:00,1.67315,1.67355,1.67095,1.67235,2087000000.0
2009-11-11 09:15:00,1.67235,1.67325,1.67175,1.67325,2799100000.0
2009-11-11 09:30:00,1.67325,1.67465,1.6732,1.67415,3765750000.0
2009-11-11 09:45:00,1.67415,1.6765,1.6741,1.6746,3980700000.0
2009-11-11 10:00:00,1.6746,1.67555,1.67345,1.6748,4713600000.0
2009-11-11 10:15:00,1.6748,1.67665,1.67455,1.67545,3418899999.0
2009-11-11 10:30:00,1.6755,1.67595,1.67465,1.6749,2566300000.0
2009-11-11 10:45:00,1.67485,1.67635,1.6744,1.67585,2314500000.0
2009-11-11 11:00:00,1.67585,1.6763,1.6749,1.6754,3061400000.0
2009-11-11 11:15:00,1.6754,1.67575,1.6739,1.67405,2285800000.0
2009-11-11 11:30:00,1.6739,1.6785,1.6739,1.67765,3742400000.0
2009-11-11 11:45:00,1.67765,1.67785,1.6751,1.6757,3641000000.0
2009-11-11 12:00:00,1.67575,1.6765,1.67475,1.6748,2958100000.0
2009-11-11 12:15:00,1.6748,1.6758,1.6743,1.6754,3443800000.0
2009-11-11 12:30:00,1.6754,1.67975,1.66465,1.66615,5552600000.0
2009-11-11 12:45:00,1.6662,1.66815,1.6627,1.6627,5861499998.0
2009-11-11 13:00:00,1.6627,1.6676,1.6618,1.66665,5894930000.0
2009-11-11 13:15:00,1.66665,1.6671,1.66615,1.66685,3704100000.0
2009-11-11 13:30:00,1.66685,1.6678,1.666,1.66605,3940099997.0
2009-11-11 13:45:00,1.66605,1.66665,1.66455,1.6662,3580200002.0
2009-11-11 14:00:00,1.66605,1.66645,1.66375,1.6649,4167470000.0
2009-11-11 14:15:00,1.6649,1.6656,1.6639,1.66435,3496000000.0
2009-11-11 14:30:00,1.66435,1.66695,1.6643,1.6668,3400899999.0
2009-11-11 14:45:00,1.6668,1.6671,1.66575,1.66655,3664000000.0
2009-11-11 15:00:00,1.66655,1.66675,1.6653,1.6653,4171300000.0
2009-11-11 15:15:00,1.6653,1.666,1.6638,1.6644,4813300000.0
2009-11-11 15:30:00,1.6644,1.66485,1.6632,1.66435,4224600001.0
2009-11-11 15:45:00,1.6643,1.6668,1.66405,1.6668,4925830000.0
2009-11-11 16:00:00,1.6668,1.667,1.66555,1.66605,5274300000.0
2009-11-11 16:15:00,1.666,1.6662,1.6639,1.66475,3710800000.0
2009-11-11 16:30:00,1.66475,1.6651,1.66355,1.6645,6141700000.0
2009-11-11 16:45:00,1.6645,1.66525,1.66355,1.66485,6242600000.0
2009-11-11 17:00:00,1.66485,1.6652,1.66415,1.66505,5687500000.0
2009-11-11 17:15:00,1.66505,1.6658,1.66425,1.66465,5367600004.0
2009-11-11 17:30:00,1.6646,1.66495,1.6604,1.66075,6387400001.0
2009-11-11 17:45:00,1.66075,1.661,1.6576,1.6578,5726530000.0
2009-11-11 18:00:00,1.6578,1.6592,1.656,1.656,6017999998.0
2009-11-11 18:15:00,1.65595,1.6578,1.6551,1.65695,4499500000.0
2009-11-11 18:30:00,1.65695,1.6572,1.6555,1.6568,3268800000.0
2009-11-11 18:45:00,1.6568,1.65735,1.65635,1.65685,3408599999.0
2009-11-11 19:00:00,1.6568,1.65695,1.65595,1.65665,2926000000.0
2009-11-11 19:15:00,1.65665,1.65665,1.6553,1.65635,3161099999.0
2009-11-11 19:30:00,1.65635,1.65695,1.65605,1.6567,4174900000.0
2009-11-11 19:45:00,1.65675,1.657,1.65555,1.65575,1986300000.0
2009-11-11 20:00:00,1.6557,1.656,1.6555,1.6559,1291600000.0
2009-11-11 20:15:00,1.65595,1.656,1.65505,1.6553,1485600000.0
2009-11-11 20:30:00,1.6553,1.6558,1.6548,1.6548,1373500000.0
2009-11-11 20:45:00,1.6548,1.6548,1.6535,1.6541,3158600002.0
2009-11-11 21:00:00,1.6541,1.65525,1.6537,1.65455,1830780000.0
2009-11-11 21:15:00,1.65455,1.65505,1.65405,1.6541,1846300000.0
2009-11-11 21:30:00,1.65405,1.65515,1.65405,1.65455,1000400000.0
2009-11-11 21:45:00,1.6546,1.65545,1.65445,1.65545,1027000000.0
2009-11-11 22:00:00,1.65545,1.65575,1.65495,1.65545,1274900000.0
2009-11-11 22:15:00,1.6555,1.6555,1.6548,1.65525,1444400000.0
2009-11-11 22:30:00,1.65525,1.65595,1.6549,1.65555,1522900000.0
2009-11-11 22:45:00,1.65555,1.6565,1.65555,1.65645,1993200000.0
2009-11-11 23:00:00,1.6565,1.6569,1.65645,1.6567,417000000.0
2009-11-11 23:15:00,1.6567,1.6573,1.6566,1.6573,1505700000.0
2009-11-11 23:30:00,1.65725,1.6575,1.65713,1.6573,209700000.0
2009-11-11 23:45:00,1.6573,1.6577,1.65695,1.6573,526100000.0
2009-11-12 00:00:00,1.6571,1.65765,1.65635,1.65723,295800000.0
2009-11-12 00:15:00,1.6573,1.65785,1.6572,1.65755,314800000.0
2009-11-12 00:30:00,1.65755,1.65805,1.65715,1.658,261600000.0
2009-11-12 00:45:00,1.658,1.65805,1.6576,1.658,368400000.0
2009-11-12 01:00:00,1.658,1.65805,1.65735,1.65755,389500000.0
2009-11-12 01:15:00,1.6576,1.6579,1.6569,1.65765,1112100000.0
2009-11-12 01:30:00,1.6577,1.6582,1.65735,1.65735,1174700000.0
2009-11-12 01:45:00,1.65735,1.65815,1.65705,1.65805,808600002.0
2009-11-12 02:00:00,1.6582,1.65905,1.6577,1.6589,1101000000.0
2009-11-12 02:15:00,1.6589,1.66075,1.6584,1.6603,1736400000.0
2009-11-12 02:30:00,1.66035,1.66265,1.66035,1.6611,1180000000.0
2009-11-12 02:45:00,1.6611,1.6614,1.65985,1.66105,1430600000.0
2009-11-12 03:00:00,1.661,1.66165,1.66,1.6602,1326500000.0
2009-11-12 03:15:00,1.6602,1.66095,1.65985,1.66045,2197600000.0
2009-11-12 03:30:00,1.6604,1.6607,1.659,1.65935,1482600000.0
2009-11-12 03:45:00,1.65935,1.66135,1.65905,1.66125,1542800000.0
2009-11-12 04:00:00,1.6613,1.66175,1.66,1.6605,1112500000.0
2009-11-12 04:15:00,1.6605,1.6606,1.65925,1.65955,423300000.0
2009-11-12 04:30:00,1.65955,1.65965,1.6589,1.6596,1147190000.0
2009-11-12 04:45:00,1.6596,1.6608,1.65925,1.66,1576700000.0
2009-11-12 05:00:00,1.66,1.66045,1.65995,1.6603,922980000.0
2009-11-12 05:15:00,1.66035,1.66055,1.66,1.6603,1008160000.0
2009-11-12 05:30:00,1.6603,1.66075,1.6603,1.66035,651670000.0
2009-11-12 05:45:00,1.66035,1.66035,1.6586,1.6595,592860000.0
2009-11-12 06:00:00,1.65945,1.6596,1.6589,1.6589,416260000.0
2009-11-12 06:15:00,1.65895,1.65925,1.65805,1.6581,506650000.0
2009-11-12 06:30:00,1.6581,1.65815,1.65725,1.6574,723340000.0
2009-11-12 06:45:00,1.65745,1.65805,1.6573,1.6576,463560000.0
2009-11-12 07:00:00,1.6575,1.65765,1.65555,1.656,705800000.0
2009-11-12 07:15:00,1.656,1.6567,1.656,1.6564,561500000.0
2009-11-12 07:30:00,1.65635,1.6564,1.65585,1.656,380400000.0
2009-11-12 07:45:00,1.656,1.6579,1.656,1.6577,812270000.0
2009-11-12 08:00:00,1.6577,1.65845,1.65765,1.6578,947400000.0
2009-11-12 08:15:00,1.65775,1.6578,1.6565,1.6565,859900000.0
2009-11-12 08:30:00,1.6565,1.65745,1.65555,1.65735,1260900000.0
2009-11-12 08:45:00,1.65735,1.65885,1.65715,1.65825,1145200000.0
2009-11-12 09:00:00,1.65825,1.65865,1.65465,1.6548,2419300001.0
2009-11-12 09:15:00,1.65485,1.65725,1.65475,1.65695,2960400002.0
2009-11-12 09:30:00,1.65695,1.6572,1.6556,1.65695,3098800000.0
2009-11-12 09:45:00,1.65695,1.65695,1.65295,1.65325,3825600000.0
2009-11-12 10:00:00,1.65325,1.65335,1.65155,1.65305,3889000000.0
2009-11-12 10:15:00,1.653,1.6542,1.6522,1.6539,3059400000.0
2009-11-12 10:30:00,1.65385,1.65525,1.6532,1.6544,2971200000.0
2009-11-12 10:45:00,1.6544,1.65695,1.65365,1.65495,3238900000.0
2009-11-12 11:00:00,1.6549,1.65605,1.65375,1.654,2612400000.0
2009-11-12 11:15:00,1.654,1.65435,1.6528,1.6534,3784159998.0
2009-11-12 11:30:00,1.65335,1.6564,1.6524,1.6563,2707000000.0
2009-11-12 11:45:00,1.6564,1.65675,1.65385,1.65465,3028600000.0
2009-11-12 12:00:00,1.65465,1.65845,1.65415,1.6579,3470000000.0
2009-11-12 12:15:00,1.65785,1.6591,1.65695,1.65715,4048800000.0
2009-11-12 12:30:00,1.6571,1.65885,1.6548,1.65565,3908700000.0
2009-11-12 12:45:00,1.65565,1.6561,1.655,1.6558,3203580001.0
2009-11-12 13:00:00,1.6558,1.65845,1.6558,1.6564,2966350000.0
2009-11-12 13:15:00,1.6564,1.6568,1.656,1.6563,2117600000.0
2009-11-12 13:30:00,1.6563,1.6571,1.6559,1.65635,2731499999.0
2009-11-12 13:45:00,1.65635,1.6571,1.65625,1.6569,1708900000.0
2009-11-12 14:00:00,1.6569,1.65805,1.6569,1.6577,2722100000.0
2009-11-12 14:15:00,1.65765,1.65765,1.6544,1.65535,3482499999.0
2009-11-12 14:30:00,1.65535,1.65555,1.65265,1.65295,4077900000.0
2009-11-12 14:45:00,1.65295,1.6544,1.65255,1.65335,3116100000.0
2009-11-12 15:00:00,1.65335,1.6545,1.65325,1.65425,3280700000.0
2009-11-12 15:15:00,1.6542,1.65655,1.65415,1.65585,5944000000.0
2009-11-12 15:30:00,1.65605,1.6569,1.6547,1.65645,3173699999.0
2009-11-12 15:45:00,1.65645,1.6565,1.65475,1.65525,2187100000.0
2009-11-12 16:00:00,1.6552,1.6571,1.65515,1.6562,3158200000.0
2009-11-12 16:15:00,1.6562,1.6567,1.65515,1.65545,2417300000.0
2009-11-12 16:30:00,1.65545,1.6561,1.65255,1.6536,5382900000.0
2009-11-12 16:45:00,1.65355,1.65645,1.6535,1.656,5766200000.0
2009-11-12 17:00:00,1.656,1.65635,1.65315,1.6557,5271449999.0
2009-11-12 17:15:00,1.6557,1.6558,1.6525,1.6548,4375000000.0
2009-11-12 17:30:00,1.6548,1.6556,1.65415,1.6555,3600500000.0
2009-11-12 17:45:00,1.6555,1.6557,1.6537,1.65465,3995000000.0
2009-11-12 18:00:00,1.65475,1.6548,1.65165,1.65165,4664999999.0
2009-11-12 18:15:00,1.65165,1.6536,1.6516,1.653,3935300000.0
2009-11-12 18:30:00,1.653,1.65335,1.6519,1.6532,4025200000.0
2009-11-12 18:45:00,1.6532,1.6541,1.6524,1.6541,3218400000.0
2009-11-12 19:00:00,1.6542,1.6562,1.65375,1.65505,3043299999.0
2009-11-12 19:15:00,1.65505,1.65595,1.6548,1.65535,2671300000.0
2009-11-12 19:30:00,1.65535,1.6556,1.65455,1.65545,1745600000.0
2009-11-12 19:45:00,1.65545,1.6564,1.6553,1.65535,2235200000.0
2009-11-12 20:00:00,1.6553,1.65545,1.65295,1.65425,4079300000.0
2009-11-12 20:15:00,1.65425,1.6554,1.6542,1.65535,3189900000.0
2009-11-12 20:30:00,1.6553,1.6566,1.65485,1.6565,2711800000.0
2009-11-12 20:45:00,1.65645,1.65775,1.65615,1.65765,3347300000.0
2009-11-12 21:00:00,1.65765,1.65865,1.65735,1.65865,3782099999.0
2009-11-12 21:15:00,1.6587,1.65875,1.6576,1.65765,3439900000.0
2009-11-12 21:30:00,1.6577,1.65875,1.6569,1.657,2462100000.0
2009-11-12 21:45:00,1.657,1.65795,1.65665,1.65705,3788600000.0
2009-11-12 22:00:00,1.6571,1.65765,1.6565,1.6568,3007500000.0
2009-11-12 22:15:00,1.6568,1.65715,1.65545,1.6555,1655200000.0
2009-11-12 22:30:00,1.65555,1.6584,1.6548,1.65775,4646900000.0
2009-11-12 22:45:00,1.65775,1.65825,1.6575,1.658,2605200000.0
2009-11-12 23:00:00,1.658,1.65835,1.65755,1.65815,1044400000.0
2009-11-12 23:15:00,1.65815,1.65875,1.65815,1.65855,525200000.0
2009-11-12 23:30:00,1.65855,1.65855,1.6581,1.6582,360700000.0
2009-11-12 23:45:00,1.65815,1.65835,1.65745,1.65765,974800000.0
2009-11-13 00:00:00,1.6577,1.65785,1.657,1.65765,181800000.0
2009-11-13 00:15:00,1.65765,1.6581,1.6574,1.6575,172600000.0
2009-11-13 00:30:00,1.6575,1.6583,1.6575,1.65795,266400000.0
2009-11-13 00:45:00,1.6581,1.6586,1.65795,1.6581,451700000.0
2009-11-13 01:00:00,1.6581,1.6583,1.65755,1.6583,383800000.0
2009-11-13 01:15:00,1.6583,1.65845,1.6581,1.65845,243200000.0
2009-11-13 01:30:00,1.6585,1.6586,1.6583,1.6585,199600000.0
2009-11-13 01:45:00,1.6585,1.65855,1.6583,1.65855,408500000.0
2009-11-13 02:00:00,1.65855,1.6593,1.6582,1.65865,1948400000.0
2009-11-13 02:15:00,1.6587,1.65915,1.65835,1.6589,1668300000.0
2009-11-13 02:30:00,1.6589,1.65905,1.6579,1.6587,1961100000.0
2009-11-13 02:45:00,1.6587,1.6592,1.65845,1.65895,1184600000.0
2009-11-13 03:00:00,1.6589,1.65905,1.658,1.658,644400000.0
2009-11-13 03:15:00,1.6579,1.65815,1.65745,1.6579,889700000.0
2009-11-13 03:30:00,1.6579,1.65815,1.65755,1.65785,467900000.0
2009-11-13 03:45:00,1.6578,1.65815,1.65745,1.65785,411100000.0
2009-11-13 04:00:00,1.65785,1.6585,1.65775,1.6579,760800000.0
2009-11-13 04:15:00,1.6579,1.6585,1.65785,1.65835,818700000.0
2009-11-13 04:30:00,1.65835,1.65875,1.6583,1.65845,415600000.0
2009-11-13 04:45:00,1.6585,1.65885,1.65825,1.6588,473900000.0
2009-11-13 05:00:00,1.6588,1.66075,1.65875,1.66035,1117200000.0
2009-11-13 05:15:00,1.66035,1.66055,1.6593,1.6593,746300002.0
2009-11-13 05:30:00,1.6593,1.65995,1.65915,1.65985,457200000.0
2009-11-13 05:45:00,1.65985,1.66035,1.65955,1.6596,687400000.0
2009-11-13 06:00:00,1.65955,1.65965,1.6594,1.65945,276100000.0
2009-11-13 06:15:00,1.6595,1.65955,1.65855,1.65895,382700000.0
2009-11-13 06:30:00,1.65895,1.65955,1.65875,1.6594,384400000.0
2009-11-13 06:45:00,1.6594,1.6596,1.65905,1.65905,498500000.0
2009-11-13 07:00:00,1.65905,1.65985,1.65905,1.65925,559000000.0
2009-11-13 07:15:00,1.6592,1.6598,1.65895,1.65945,470300000.0
2009-11-13 07:30:00,1.65945,1.6604,1.65945,1.6603,420600000.0
2009-11-13 07:45:00,1.66025,1.66075,1.6599,1.6607,851600000.0
2009-11-13 08:00:00,1.6607,1.6607,1.65985,1.6605,504100000.0
2009-11-13 08:15:00,1.6605,1.6607,1.6598,1.6598,757000000.0
2009-11-13 08:30:00,1.6598,1.6598,1.6581,1.65855,994500000.0
2009-11-13 08:45:00,1.65855,1.66115,1.65855,1.66095,1735200000.0
2009-11-13 09:00:00,1.66095,1.66205,1.6605,1.66165,3461300000.0
2009-11-13 09:15:00,1.66165,1.66235,1.66035,1.66035,5193099999.0
2009-11-13 09:30:00,1.66045,1.6643,1.6604,1.66345,5414300000.0
2009-11-13 09:45:00,1.66345,1.6642,1.6627,1.6642,3605800000.0
2009-11-13 10:00:00,1.6642,1.666,1.66395,1.66575,6147100000.0
2009-11-13 10:15:00,1.66575,1.66845,1.66535,1.6679,6021000000.0
2009-11-13 10:30:00,1.6679,1.6688,1.6663,1.6665,5077800002.0
2009-11-13 10:45:00,1.6665,1.66835,1.6658,1.6678,3347399999.0
2009-11-13 11:00:00,1.6678,1.6685,1.667,1.66715,3549700000.0
2009-11-13 11:15:00,1.6672,1.6677,1.666,1.6663,4476000000.0
2009-11-13 11:30:00,1.6663,1.66705,1.6663,1.66685,3412700000.0
2009-11-13 11:45:00,1.66695,1.6697,1.66635,1.6683,4632800004.0
2009-11-13 12:00:00,1.6683,1.6688,1.6678,1.668,4795600000.0
2009-11-13 12:15:00,1.668,1.66875,1.6672,1.668,4742900000.0
2009-11-13 12:30:00,1.668,1.66835,1.6674,1.66815,3717900000.0
2009-11-13 12:45:00,1.66815,1.6682,1.6675,1.66775,3176300000.0
2009-11-13 13:00:00,1.66775,1.66815,1.66625,1.66735,5308699998.0
2009-11-13 13:15:00,1.66735,1.6678,1.66655,1.66715,3893800000.0
2009-11-13 13:30:00,1.66715,1.6688,1.66655,1.6688,4188000000.0
2009-11-13 13:45:00,1.6688,1.67,1.66815,1.66995,4040000000.0
2009-11-13 14:00:00,1.67005,1.67015,1.6688,1.66905,4516200000.0
2009-11-13 14:15:00,1.66905,1.6692,1.6678,1.6681,3933300000.0
2009-11-13 14:30:00,1.6681,1.66865,1.66805,1.6682,2821000000.0
2009-11-13 14:45:00,1.6682,1.66855,1.6668,1.66685,3685199999.0
2009-11-13 15:00:00,1.66685,1.6682,1.6661,1.6681,4679100000.0
2009-11-13 15:15:00,1.6681,1.6689,1.6676,1.66795,5284900000.0
2009-11-13 15:30:00,1.66775,1.66915,1.66665,1.667,6432400000.0
2009-11-13 15:45:00,1.667,1.66865,1.66645,1.6686,4368300000.0
2009-11-13 16:00:00,1.66855,1.6687,1.6652,1.66575,6413500000.0
2009-11-13 16:15:00,1.66575,1.66725,1.66485,1.6652,5919800000.0
2009-11-13 16:30:00,1.6652,1.66585,1.66285,1.6646,3372860000.0
2009-11-13 16:45:00,1.6646,1.6659,1.66305,1.66305,3783140000.0
2009-11-13 17:00:00,1.66305,1.665,1.6625,1.6646,3851520000.0
2009-11-13 17:15:00,1.6646,1.66515,1.66365,1.6646,3389760000.0
2009-11-13 17:30:00,1.66465,1.6664,1.6643,1.66625,3006740000.0
2009-11-13 17:45:00,1.66625,1.6679,1.66515,1.6674,3872980000.0
2009-11-13 18:00:00,1.6674,1.66795,1.66655,1.66785,2368900000.0
2009-11-13 18:15:00,1.66785,1.66885,1.66745,1.6679,2248100000.0
2009-11-13 18:30:00,1.6679,1.6682,1.66645,1.6667,2864100000.0
2009-11-13 18:45:00,1.66665,1.66685,1.66545,1.66545,2865500000.0
2009-11-13 19:00:00,1.6655,1.66885,1.6655,1.6687,4258630000.0
2009-11-13 19:15:00,1.6687,1.66955,1.6687,1.66925,3834100000.0
2009-11-13 19:30:00,1.66925,1.67,1.6688,1.66905,3735700000.0
2009-11-13 19:45:00,1.66905,1.6707,1.66895,1.67015,3978200000.0
2009-11-13 20:00:00,1.67,1.67015,1.66915,1.66915,2576700000.0
2009-11-13 20:15:00,1.66915,1.66915,1.6684,1.6688,2215099999.0
2009-11-13 20:30:00,1.6688,1.66965,1.6685,1.66855,2051400001.0
2009-11-13 20:45:00,1.66855,1.6688,1.66785,1.6687,1883500000.0
2009-11-13 21:00:00,1.66875,1.66935,1.6684,1.6685,2043800000.0
2009-11-13 21:15:00,1.6685,1.66855,1.66695,1.66705,2240799999.0
2009-11-13 21:30:00,1.66705,1.66785,1.6667,1.66685,2848500000.0
2009-11-13 21:45:00,1.66685,1.6683,1.66675,1.6673,2945399999.0
2009-11-13 22:00:00,1.6673,1.66885,1.66685,1.6685,1440800000.0
2009-11-13 22:15:00,1.6685,1.66965,1.6684,1.669,662600000.0
2009-11-13 22:30:00,1.669,1.66915,1.6678,1.6691,876900000.0
2009-11-13 22:45:00,1.6691,1.66945,1.66875,1.6692,662700000.0
2009-11-13 23:00:00,1.6693,1.6693,1.6681,1.66842,618400000.0
2009-11-13 23:15:00,1.66848,1.66892,1.66838,1.66839,887500000.0
2009-11-13 23:30:00,1.66858,1.66872,1.66774,1.66805,347000000.0
2009-11-13 23:45:00,1.66813,1.66856,1.66696,1.66696,494100000.0
2009-11-16 00:00:00,1.67101,1.67106,1.67069,1.67096,3225000000.0
2009-11-16 00:15:00,1.67097,1.67134,1.6709,1.67105,3225000000.0
2009-11-16 00:30:00,1.67106,1.67169,1.66995,1.67072,3225000000.0
2009-11-16 00:45:00,1.67073,1.67278,1.67071,1.67246,3225000000.0
2009-11-16 01:00:00,1.67245,1.67336,1.67105,1.67235,3225000000.0
2009-11-16 01:15:00,1.67236,1.67287,1.6711,1.67112,3225000000.0
2009-11-16 01:30:00,1.67112,1.67139,1.6703,1.67067,3225000000.0
2009-11-16 01:45:00,1.67066,1.67067,1.66852,1.67034,3225000000.0
2009-11-16 02:00:00,1.6726,1.6734,1.67105,1.6723,1752900000.0
2009-11-16 02:15:00,1.67235,1.67305,1.67105,1.6712,905600000.0
2009-11-16 02:30:00,1.67115,1.67145,1.67025,1.67065,1518900000.0
2009-11-16 02:45:00,1.67065,1.67075,1.6685,1.6704,2301499999.0
2009-11-16 03:00:00,1.6704,1.6704,1.6694,1.67025,647100000.0
2009-11-16 03:15:00,1.6702,1.67165,1.6701,1.6715,558000000.0
2009-11-16 03:30:00,1.6715,1.672,1.67095,1.67145,932000000.0
2009-11-16 03:45:00,1.67145,1.6718,1.671,1.6712,988600000.0
2009-11-16 04:00:00,1.6712,1.67135,1.6704,1.67105,1010200000.0
2009-11-16 04:15:00,1.67105,1.6715,1.6705,1.67125,731200000.0
2009-11-16 04:30:00,1.67125,1.6714,1.67045,1.6705,1423100000.0
2009-11-16 04:45:00,1.67045,1.67075,1.66885,1.66995,1509000000.0
2009-11-16 05:00:00,1.66995,1.67025,1.6694,1.67025,746700000.0
2009-11-16 05:15:00,1.67025,1.6703,1.66925,1.66985,258000000.0
2009-11-16 05:30:00,1.66985,1.67025,1.66975,1.67025,301500000.0
2009-11-16 05:45:00,1.6703,1.6711,1.6701,1.6705,511600000.0
2009-11-16 06:00:00,1.6705,1.6713,1.6704,1.67055,550300000.0
2009-11-16 06:15:00,1.67055,1.67145,1.67045,1.6709,716900000.0
2009-11-16 06:30:00,1.67095,1.67185,1.67095,1.67145,848800000.0
2009-11-16 06:45:00,1.67145,1.6719,1.671,1.67115,495500000.0
2009-11-16 07:00:00,1.67115,1.67125,1.6704,1.671,621400000.0
2009-11-16 07:15:00,1.671,1.6711,1.6706,1.67065,691800000.0
2009-11-16 07:30:00,1.67065,1.672,1.67065,1.6716,337000000.0
2009-11-16 07:45:00,1.6716,1.6725,1.6716,1.6724,625800000.0
2009-11-16 08:00:00,1.67245,1.67295,1.67075,1.67095,768400000.0
2009-11-16 08:15:00,1.67095,1.6715,1.67095,1.6711,905000000.0
2009-11-16 08:30:00,1.6711,1.67345,1.67105,1.67345,1242200000.0
2009-11-16 08:45:00,1.67345,1.67365,1.6724,1.6726,1123500000.0
2009-11-16 09:00:00,1.67255,1.6744,1.6722,1.67365,1969500000.0
2009-11-16 09:15:00,1.6736,1.6748,1.6735,1.67365,3833800000.0
2009-11-16 09:30:00,1.67365,1.67515,1.67335,1.6743,3787699999.0
2009-11-16 09:45:00,1.67445,1.6751,1.67365,1.67375,4114699997.0
2009-11-16 10:00:00,1.6738,1.6742,1.671,1.6712,2564200001.0
2009-11-16 10:15:00,1.6712,1.67235,1.671,1.67165,2556000001.0
2009-11-16 10:30:00,1.67165,1.6721,1.6701,1.6703,1771900000.0
2009-11-16 10:45:00,1.67025,1.67175,1.66915,1.6696,2484700000.0
2009-11-16 11:00:00,1.6696,1.67155,1.66875,1.6711,2369500001.0
2009-11-16 11:15:00,1.6711,1.67115,1.6684,1.6694,3404500001.0
2009-11-16 11:30:00,1.66945,1.66975,1.66765,1.6688,3734110002.0
2009-11-16 11:45:00,1.6688,1.67005,1.6679,1.66995,2938000000.0
2009-11-16 12:00:00,1.66995,1.67,1.6684,1.66865,2595700000.0
2009-11-16 12:15:00,1.66855,1.6692,1.6674,1.6676,2427600000.0
2009-11-16 12:30:00,1.6676,1.668,1.6669,1.66775,2438100000.0
2009-11-16 12:45:00,1.66775,1.6689,1.66765,1.66805,2148400000.0
2009-11-16 13:00:00,1.6681,1.66815,1.6672,1.66745,2079100000.0
2009-11-16 13:15:00,1.66745,1.66955,1.66745,1.6692,3553200000.0
2009-11-16 13:30:00,1.6692,1.67125,1.6692,1.67065,2197000000.0
2009-11-16 13:45:00,1.67065,1.67095,1.6696,1.66965,1627800000.0
2009-11-16 14:00:00,1.66965,1.67185,1.66965,1.67155,1982400000.0
2009-11-16 14:15:00,1.67155,1.67285,1.67145,1.6728,2626800000.0
2009-11-16 14:30:00,1.67285,1.67345,1.67235,1.67345,1663100000.0
2009-11-16 14:45:00,1.6735,1.67395,1.673,1.6733,1873100000.0
2009-11-16 15:00:00,1.6733,1.67395,1.67235,1.67235,2392900000.0
2009-11-16 15:15:00,1.67235,1.67325,1.67215,1.67225,2683800000.0
2009-11-16 15:30:00,1.6722,1.67285,1.6708,1.6725,4782600000.0
2009-11-16 15:45:00,1.6725,1.67325,1.67245,1.6727,1927300000.0
2009-11-16 16:00:00,1.6727,1.6747,1.6725,1.6745,3108900000.0
2009-11-16 16:15:00,1.67455,1.67455,1.6733,1.6738,2460600000.0
2009-11-16 16:30:00,1.6738,1.67465,1.6736,1.67435,4692200003.0
2009-11-16 16:45:00,1.67435,1.67525,1.67405,1.67465,5691300001.0
2009-11-16 17:00:00,1.67465,1.67655,1.67415,1.67635,5724600000.0
2009-11-16 17:15:00,1.67635,1.67635,1.67515,1.67535,4582200000.0
2009-11-16 17:30:00,1.6753,1.6762,1.6752,1.6758,3930000000.0
2009-11-16 17:45:00,1.67585,1.6773,1.6754,1.677,3816300001.0
2009-11-16 18:00:00,1.67695,1.67805,1.67695,1.67765,6591700002.0
2009-11-16 18:15:00,1.67765,1.67875,1.6772,1.6785,4391100000.0
2009-11-16 18:30:00,1.6785,1.67955,1.67775,1.67935,5678999999.0
2009-11-16 18:45:00,1.67935,1.6796,1.6788,1.67925,3821600000.0
2009-11-16 19:00:00,1.67925,1.6793,1.6782,1.6785,3275799998.0
2009-11-16 19:15:00,1.6785,1.67955,1.67665,1.6776,5530350002.0
2009-11-16 19:30:00,1.6776,1.6793,1.6775,1.6789,3507900000.0
2009-11-16 19:45:00,1.6789,1.68105,1.6788,1.68065,3687800001.0
2009-11-16 20:00:00,1.68065,1.68155,1.67965,1.6806,2930800001.0
2009-11-16 20:15:00,1.6806,1.6817,1.6803,1.6815,2245900000.0
2009-11-16 20:30:00,1.6815,1.6815,1.68075,1.68125,1844600000.0
2009-11-16 20:45:00,1.68125,1.68245,1.68125,1.68245,1443300000.0
2009-11-16 21:00:00,1.68245,1.6878,1.6824,1.68655,3809640001.0
2009-11-16 21:15:00,1.68655,1.6867,1.6842,1.68515,1910200000.0
2009-11-16 21:30:00,1.6852,1.6866,1.68505,1.68515,1688700000.0
2009-11-16 21:45:00,1.68515,1.6855,1.6832,1.6836,1315200000.0
2009-11-16 22:00:00,1.6837,1.6839,1.68325,1.68335,1189600000.0
2009-11-16 22:15:00,1.6833,1.6836,1.682,1.68205,1763700000.0
2009-11-16 22:30:00,1.6821,1.68355,1.68165,1.68255,1362900000.0
2009-11-16 22:45:00,1.6825,1.68335,1.6825,1.6832,571100000.0
2009-11-16 23:00:00,1.68315,1.6835,1.68305,1.6832,342000000.0
2009-11-16 23:15:00,1.6831,1.6831,1.6824,1.6827,204200000.0
2009-11-16 23:30:00,1.68265,1.6831,1.6825,1.68265,397800000.0
2009-11-16 23:45:00,1.68265,1.68275,1.6813,1.68185,664520000.0
2009-11-17 00:00:00,1.68175,1.68295,1.68165,1.6828,162900000.0
2009-11-17 00:15:00,1.6828,1.6829,1.68235,1.68235,94900000.0
2009-11-17 00:30:00,1.68235,1.6825,1.68161,1.682,96600000.0
2009-11-17 00:45:00,1.682,1.6822,1.68164,1.6821,175100000.0
2009-11-17 01:00:00,1.68205,1.68285,1.68205,1.6827,234700000.0
2009-11-17 01:15:00,1.68275,1.6839,1.68275,1.68345,559300000.0
2009-11-17 01:30:00,1.68345,1.6846,1.68305,1.68435,509900000.0
2009-11-17 01:45:00,1.68435,1.68435,1.6835,1.68365,715200000.0
2009-11-17 02:00:00,1.68365,1.6844,1.68345,1.6837,769200000.0
2009-11-17 02:15:00,1.6837,1.684,1.68275,1.6828,467600000.0
2009-11-17 02:30:00,1.6828,1.68285,1.68165,1.68285,934700000.0
2009-11-17 02:45:00,1.68285,1.6835,1.6823,1.6829,511100000.0
2009-11-17 03:00:00,1.6829,1.6834,1.68285,1.68325,312100000.0
2009-11-17 03:15:00,1.68325,1.6833,1.68155,1.6819,669300000.0
2009-11-17 03:30:00,1.6819,1.6819,1.681,1.6813,491500000.0
2009-11-17 03:45:00,1.6813,1.6823,1.68095,1.68105,935000000.0
2009-11-17 04:00:00,1.681,1.6814,1.68095,1.6812,437000000.0
2009-11-17 04:15:00,1.68115,1.68115,1.67965,1.68045,1055460000.0
2009-11-17 04:30:00,1.68045,1.68095,1.6803,1.6807,680900000.0
2009-11-17 04:45:00,1.68065,1.68075,1.6799,1.68,577300000.0
2009-11-17 05:00:00,1.68,1.68045,1.67965,1.6802,574600000.0
2009-11-17 05:15:00,1.6802,1.6808,1.6801,1.68075,448900000.0
2009-11-17 05:30:00,1.68075,1.6809,1.68015,1.68075,534400000.0
2009-11-17 05:45:00,1.6807,1.6814,1.68035,1.68065,620900001.0
2009-11-17 06:00:00,1.68065,1.6811,1.6804,1.68085,627800000.0
2009-11-17 06:15:00,1.68085,1.68145,1.68035,1.68135,670300000.0
2009-11-17 06:30:00,1.68135,1.68225,1.68115,1.68205,653200001.0
2009-11-17 06:45:00,1.68205,1.68285,1.68175,1.68215,965499998.0
2009-11-17 07:00:00,1.6821,1.6832,1.6821,1.6825,567400000.0
2009-11-17 07:15:00,1.6825,1.68345,1.68235,1.683,1286500000.0
2009-11-17 07:30:00,1.683,1.6832,1.6822,1.6823,985300000.0
2009-11-17 07:45:00,1.6823,1.68335,1.68195,1.6833,878100000.0
2009-11-17 08:00:00,1.68325,1.6835,1.68145,1.68145,1237700000.0
2009-11-17 08:15:00,1.68145,1.68155,1.6803,1.68085,1382300000.0
2009-11-17 08:30:00,1.68085,1.6818,1.6806,1.68135,675400000.0
2009-11-17 08:45:00,1.68135,1.6829,1.681,1.68265,1215300000.0
2009-11-17 09:00:00,1.68265,1.6845,1.6825,1.68405,2638200000.0
2009-11-17 09:15:00,1.68405,1.686,1.684,1.6845,4451100000.0
2009-11-17 09:30:00,1.6845,1.6856,1.68385,1.68525,2878800000.0
2009-11-17 09:45:00,1.68525,1.6865,1.68425,1.68525,3397600000.0
2009-11-17 10:00:00,1.68525,1.6863,1.68365,1.6837,3294800000.0
2009-11-17 10:15:00,1.68365,1.6845,1.682,1.68425,3475790000.0
2009-11-17 10:30:00,1.68425,1.68445,1.6826,1.6826,3260770001.0
2009-11-17 10:45:00,1.6826,1.68525,1.6826,1.68515,2624100000.0
2009-11-17 11:00:00,1.6852,1.68635,1.68295,1.6841,4265400000.0
2009-11-17 11:15:00,1.68405,1.6842,1.68275,1.6834,3948200000.0
2009-11-17 11:30:00,1.6834,1.6872,1.68295,1.68645,4885580000.0
2009-11-17 11:45:00,1.68645,1.68725,1.68525,1.6853,3617400000.0
2009-11-17 12:00:00,1.6854,1.68615,1.68455,1.68455,4189900000.0
2009-11-17 12:15:00,1.68455,1.6846,1.6821,1.68225,3807000000.0
2009-11-17 12:30:00,1.68225,1.6825,1.67905,1.67915,4299800000.0
2009-11-17 12:45:00,1.67915,1.68025,1.67705,1.68005,4952400000.0
2009-11-17 13:00:00,1.68005,1.68065,1.67765,1.6785,3940500000.0
2009-11-17 13:15:00,1.6785,1.68015,1.678,1.67935,3103700001.0
2009-11-17 13:30:00,1.6793,1.6794,1.6783,1.67865,1987500000.0
2009-11-17 13:45:00,1.6787,1.67915,1.6779,1.678,1661100000.0
2009-11-17 14:00:00,1.678,1.67805,1.67625,1.6763,3916359999.0
2009-11-17 14:15:00,1.6763,1.6777,1.67555,1.6776,4091300001.0
2009-11-17 14:30:00,1.6776,1.67775,1.6764,1.67645,1898100000.0
2009-11-17 14:45:00,1.6764,1.6798,1.6764,1.67915,3245700000.0
2009-11-17 15:00:00,1.67915,1.6794,1.6783,1.6786,2061200000.0
2009-11-17 15:15:00,1.67855,1.6795,1.67835,1.6784,2313500000.0
2009-11-17 15:30:00,1.67845,1.68115,1.6784,1.6811,4834750000.0
2009-11-17 15:45:00,1.6811,1.6811,1.67865,1.67885,3339030000.0
2009-11-17 16:00:00,1.67885,1.6797,1.6786,1.6793,3552900002.0
2009-11-17 16:15:00,1.6793,1.6806,1.6784,1.67965,3732939999.0
2009-11-17 16:30:00,1.67965,1.68065,1.67845,1.6796,5032099999.0
2009-11-17 16:45:00,1.6796,1.68235,1.6794,1.68085,5157900000.0
2009-11-17 17:00:00,1.68085,1.6819,1.6788,1.68035,4073400001.0
2009-11-17 17:15:00,1.6803,1.68115,1.6799,1.6809,3040800000.0
2009-11-17 17:30:00,1.68095,1.68115,1.6769,1.6777,6196800006.0
2009-11-17 17:45:00,1.6777,1.67975,1.67695,1.67945,6402700002.0
2009-11-17 18:00:00,1.67945,1.67995,1.67775,1.67875,4383400000.0
2009-11-17 18:15:00,1.6787,1.67915,1.6774,1.67825,5118600000.0
2009-11-17 18:30:00,1.67835,1.67835,1.6766,1.67755,4315810000.0
2009-11-17 18:45:00,1.67755,1.67775,1.6754,1.6766,4958900000.0
2009-11-17 19:00:00,1.67665,1.6778,1.67565,1.6775,4485900000.0
2009-11-17 19:15:00,1.67745,1.68,1.6774,1.6787,4070100000.0
2009-11-17 19:30:00,1.6787,1.67965,1.6787,1.67915,2574500000.0
2009-11-17 19:45:00,1.67915,1.67955,1.67875,1.6791,2116300000.0
2009-11-17 20:00:00,1.6791,1.6794,1.67805,1.67915,2370700000.0
2009-11-17 20:15:00,1.67915,1.6794,1.6776,1.6788,2343000000.0
2009-11-17 20:30:00,1.6788,1.6797,1.67865,1.6793,2302800000.0
2009-11-17 20:45:00,1.67935,1.6804,1.67915,1.6795,2889100001.0
2009-11-17 21:00:00,1.6795,1.6802,1.6792,1.67995,1999200000.0
2009-11-17 21:15:00,1.67995,1.68015,1.67915,1.6794,2487300000.0
2009-11-17 21:30:00,1.6794,1.6811,1.6794,1.6806,2152600000.0
2009-11-17 21:45:00,1.6806,1.68065,1.67905,1.67975,3419100001.0
2009-11-17 22:00:00,1.67975,1.68065,1.6793,1.6802,2489600000.0
2009-11-17 22:15:00,1.6802,1.6808,1.67965,1.68035,1985200000.0
2009-11-17 22:30:00,1.68035,1.68135,1.6803,1.6812,1815300000.0
2009-11-17 22:45:00,1.6812,1.682,1.6811,1.68135,1598200001.0
2009-11-17 23:00:00,1.6814,1.6814,1.681,1.68135,586700000.0
2009-11-17 23:15:00,1.68135,1.6816,1.68115,1.6816,1542600000.0
2009-11-17 23:30:00,1.6816,1.68175,1.6815,1.6816,413000000.0
2009-11-17 23:45:00,1.68155,1.6817,1.68055,1.68095,977300000.0
2009-11-18 00:00:00,1.68095,1.68145,1.68065,1.6811,221800000.0
2009-11-18 00:15:00,1.6811,1.6812,1.67982,1.68035,514500000.0
2009-11-18 00:30:00,1.68027,1.68057,1.6788,1.6793,565100000.0
2009-11-18 00:45:00,1.67938,1.6802,1.6791,1.67998,343500000.0
2009-11-18 01:00:00,1.68006,1.68122,1.6798,1.68098,521800000.0
2009-11-18 01:15:00,1.68115,1.68173,1.68096,1.68148,873200000.0
2009-11-18 01:30:00,1.68152,1.68298,1.68126,1.68244,517000000.0
2009-11-18 01:45:00,1.68232,1.68287,1.68166,1.68189,744900000.0
2009-11-18 02:00:00,1.6819,1.68241,1.68068,1.68241,346000000.0
2009-11-18 02:15:00,1.68238,1.68295,1.68175,1.68175,893100000.0
2009-11-18 02:30:00,1.68175,1.68175,1.68095,1.68145,1068600000.0
2009-11-18 02:45:00,1.68145,1.6816,1.6801,1.681,1268699999.0
2009-11-18 03:00:00,1.681,1.68115,1.67955,1.6796,1187900000.0
2009-11-18 03:15:00,1.6796,1.68045,1.67915,1.6798,792800000.0
2009-11-18 03:30:00,1.6799,1.68015,1.679,1.67905,560700000.0
2009-11-18 03:45:00,1.67905,1.67985,1.67825,1.6787,719960000.0
2009-11-18 04:00:00,1.67875,1.67965,1.67865,1.67965,510700000.0
2009-11-18 04:15:00,1.67965,1.68015,1.679,1.6792,1018400000.0
2009-11-18 04:30:00,1.6792,1.6795,1.6787,1.6788,452600000.0
2009-11-18 04:45:00,1.67885,1.6798,1.6785,1.6796,1327400000.0
2009-11-18 05:00:00,1.6796,1.6806,1.6795,1.68,761300000.0
2009-11-18 05:15:00,1.68,1.68035,1.67975,1.67975,239400000.0
2009-11-18 05:30:00,1.67975,1.6798,1.67885,1.6794,707300000.0
2009-11-18 05:45:00,1.67935,1.67945,1.6781,1.67905,476700000.0
2009-11-18 06:00:00,1.679,1.6797,1.67895,1.6794,288800000.0
2009-11-18 06:15:00,1.67935,1.67985,1.67915,1.6798,366900000.0
2009-11-18 06:30:00,1.6798,1.68035,1.6798,1.67995,486700000.0
2009-11-18 06:45:00,1.68,1.6805,1.68,1.6803,504600000.0
2009-11-18 07:00:00,1.6803,1.68065,1.6802,1.68035,502000000.0
2009-11-18 07:15:00,1.68035,1.6806,1.68005,1.6803,484700000.0
2009-11-18 07:30:00,1.68025,1.6812,1.6801,1.681,2416099993.0
2009-11-18 07:45:00,1.68095,1.6819,1.68095,1.68165,490000000.0
2009-11-18 08:00:00,1.6816,1.6817,1.6805,1.6807,685800000.0
2009-11-18 08:15:00,1.68065,1.6811,1.67955,1.6808,768900000.0
2009-11-18 08:30:00,1.6808,1.68115,1.6806,1.6808,657900000.0
2009-11-18 08:45:00,1.6809,1.68275,1.6807,1.68225,1676500000.0
2009-11-18 09:00:00,1.68215,1.68375,1.68165,1.682,2950900000.0
2009-11-18 09:15:00,1.68205,1.6827,1.68065,1.6812,4712699999.0
2009-11-18 09:30:00,1.6812,1.6817,1.67955,1.67995,4532700001.0
2009-11-18 09:45:00,1.67995,1.6806,1.67865,1.67975,5459899999.0
2009-11-18 10:00:00,1.67975,1.6812,1.6797,1.68025,3003599999.0
2009-11-18 10:15:00,1.6803,1.6813,1.6795,1.6804,2139400000.0
2009-11-18 10:30:00,1.68055,1.68135,1.68015,1.68095,2230200000.0
2009-11-18 10:45:00,1.68095,1.68255,1.68085,1.68205,2315100001.0
2009-11-18 11:00:00,1.68205,1.68245,1.68115,1.6816,1876700000.0
2009-11-18 11:15:00,1.68165,1.6826,1.68135,1.6822,2425100000.0
2009-11-18 11:30:00,1.68235,1.68265,1.6766,1.67995,4766839994.0
2009-11-18 11:45:00,1.67995,1.68455,1.6798,1.6837,3366600000.0
2009-11-18 12:00:00,1.6837,1.6842,1.681,1.6829,4266800000.0
2009-11-18 12:15:00,1.68285,1.68295,1.67905,1.681,3542300000.0
2009-11-18 12:30:00,1.68095,1.6815,1.6796,1.68045,1594400000.0
2009-11-18 12:45:00,1.68045,1.68075,1.67975,1.6803,1546200000.0
2009-11-18 13:00:00,1.68035,1.6812,1.67945,1.68115,2677000000.0
2009-11-18 13:15:00,1.6812,1.6827,1.6812,1.6824,2459000000.0
2009-11-18 13:30:00,1.6824,1.6832,1.6806,1.68095,3456900001.0
2009-11-18 13:45:00,1.6811,1.68155,1.6802,1.68025,2237700000.0
2009-11-18 14:00:00,1.68025,1.68085,1.6796,1.6805,2597000000.0
2009-11-18 14:15:00,1.6805,1.68165,1.67995,1.68165,3180300000.0
2009-11-18 14:30:00,1.68165,1.68195,1.6809,1.6812,2795099998.0
2009-11-18 14:45:00,1.6812,1.6818,1.6807,1.6814,2475799999.0
2009-11-18 15:00:00,1.6814,1.68265,1.68135,1.68135,3722600000.0
2009-11-18 15:15:00,1.68135,1.68135,1.68045,1.68045,2405700000.0
2009-11-18 15:30:00,1.68035,1.68135,1.67945,1.68015,5107900000.0
2009-11-18 15:45:00,1.68015,1.68075,1.6797,1.6807,3599900000.0
2009-11-18 16:00:00,1.6807,1.6807,1.6778,1.67855,4408700000.0
2009-11-18 16:15:00,1.6785,1.68195,1.6785,1.6799,7181500000.0
2009-11-18 16:30:00,1.6799,1.68045,1.6781,1.6789,4847200000.0
2009-11-18 16:45:00,1.6789,1.6789,1.6762,1.6771,4920099998.0
2009-11-18 17:00:00,1.6771,1.6782,1.6756,1.67565,4018399997.0
2009-11-18 17:15:00,1.6757,1.6774,1.6757,1.67585,3663200000.0
2009-11-18 17:30:00,1.67585,1.6764,1.6743,1.6763,4051800000.0
2009-11-18 17:45:00,1.6763,1.6776,1.6758,1.6758,4416299999.0
2009-11-18 18:00:00,1.67585,1.67775,1.6738,1.67445,4403000001.0
2009-11-18 18:15:00,1.67455,1.67715,1.6739,1.6767,3337400000.0
2009-11-18 18:30:00,1.6767,1.6769,1.6749,1.6756,3244400000.0
2009-11-18 18:45:00,1.6756,1.6762,1.6746,1.67535,2616199999.0
2009-11-18 19:00:00,1.67535,1.67545,1.67425,1.67455,3090700000.0
2009-11-18 19:15:00,1.67455,1.67455,1.6728,1.6736,3471700000.0
2009-11-18 19:30:00,1.67355,1.674,1.673,1.67395,2117500000.0
2009-11-18 19:45:00,1.67395,1.67405,1.6717,1.6721,2433300000.0
2009-11-18 20:00:00,1.6721,1.67305,1.6716,1.6726,3528599997.0
2009-11-18 20:15:00,1.6726,1.6729,1.67155,1.6726,2717799999.0
2009-11-18 20:30:00,1.6726,1.67315,1.67185,1.67235,1589800000.0
2009-11-18 20:45:00,1.6724,1.673,1.6721,1.67215,1055700000.0
2009-11-18 21:00:00,1.6721,1.67325,1.67185,1.6731,1729300000.0
2009-11-18 21:15:00,1.6731,1.6737,1.6728,1.6732,1932200000.0
2009-11-18 21:30:00,1.6732,1.6738,1.6728,1.6732,1375600001.0
2009-11-18 21:45:00,1.6732,1.6732,1.6714,1.67175,2338380003.0
2009-11-18 22:00:00,1.67175,1.67285,1.6717,1.6726,1343200000.0
2009-11-18 22:15:00,1.67255,1.67395,1.67255,1.6737,2734200000.0
2009-11-18 22:30:00,1.6737,1.67475,1.67365,1.6746,1650400001.0
2009-11-18 22:45:00,1.6746,1.6746,1.6738,1.6739,1427759999.0
2009-11-18 23:00:00,1.67385,1.6745,1.67365,1.67435,909900000.0
2009-11-18 23:15:00,1.67435,1.6745,1.674,1.67405,857100000.0
2009-11-18 23:30:00,1.67405,1.6747,1.674,1.67425,481400000.0
2009-11-18 23:45:00,1.67425,1.67485,1.674,1.6747,673500000.0
2009-11-19 00:00:00,1.6747,1.67515,1.6737,1.67465,319100000.0
2009-11-19 00:15:00,1.67445,1.67455,1.67397,1.67425,218900000.0
2009-11-19 00:30:00,1.6742,1.6746,1.67393,1.6745,224400000.0
2009-11-19 00:45:00,1.67475,1.67485,1.67399,1.6741,258800000.0
2009-11-19 01:00:00,1.67405,1.6746,1.67405,1.67445,119100000.0
2009-11-19 01:15:00,1.67445,1.67455,1.67415,1.67415,339800000.0
2009-11-19 01:30:00,1.67415,1.67445,1.67375,1.67445,351000000.0
2009-11-19 01:45:00,1.67445,1.67445,1.6735,1.6739,302000000.0
2009-11-19 02:00:00,1.67385,1.67405,1.6727,1.673,523600000.0
2009-11-19 02:15:00,1.67295,1.67325,1.6726,1.6726,696800000.0
2009-11-19 02:30:00,1.6726,1.67265,1.67205,1.6726,478700000.0
2009-11-19 02:45:00,1.6726,1.67275,1.6714,1.67265,817110000.0
2009-11-19 03:00:00,1.6727,1.6727,1.67105,1.67125,963400000.0
2009-11-19 03:15:00,1.67125,1.6714,1.6693,1.66975,1363000000.0
2009-11-19 03:30:00,1.66975,1.67125,1.66945,1.6702,1175300000.0
2009-11-19 03:45:00,1.6702,1.6709,1.669,1.6706,1467200000.0
2009-11-19 04:00:00,1.67065,1.67065,1.66855,1.669,1548200000.0
2009-11-19 04:15:00,1.66895,1.66945,1.66865,1.6687,1166000000.0
2009-11-19 04:30:00,1.6687,1.6701,1.66865,1.6701,973900000.0
2009-11-19 04:45:00,1.67015,1.6702,1.6693,1.66945,366200000.0
2009-11-19 05:00:00,1.66945,1.6701,1.66885,1.6698,1055100000.0
2009-11-19 05:15:00,1.6698,1.6704,1.6697,1.67015,533200000.0
2009-11-19 05:30:00,1.6702,1.6703,1.6692,1.6693,950300000.0
2009-11-19 05:45:00,1.66925,1.66975,1.66875,1.66915,811000000.0
2009-11-19 06:00:00,1.6691,1.66995,1.66895,1.66905,652400000.0
2009-11-19 06:15:00,1.66905,1.6696,1.6685,1.66895,1236400000.0
2009-11-19 06:30:00,1.669,1.6708,1.669,1.6708,1266299998.0
2009-11-19 06:45:00,1.67075,1.671,1.66865,1.6695,1103900000.0
2009-11-19 07:00:00,1.6695,1.6704,1.6689,1.6702,700800000.0
2009-11-19 07:15:00,1.67015,1.6702,1.6693,1.6693,624600000.0
2009-11-19 07:30:00,1.6693,1.66975,1.66885,1.66955,485600000.0
2009-11-19 07:45:00,1.66955,1.67045,1.66955,1.67,590800000.0
2009-11-19 08:00:00,1.67,1.6715,1.66985,1.67145,893500000.0
2009-11-19 08:15:00,1.67145,1.67245,1.67135,1.67145,1093000000.0
2009-11-19 08:30:00,1.67145,1.67245,1.6709,1.67135,766900000.0
2009-11-19 08:45:00,1.6713,1.67215,1.6713,1.6713,718700000.0
2009-11-19 09:00:00,1.6713,1.67135,1.66965,1.67045,2170400000.0
2009-11-19 09:15:00,1.6705,1.67215,1.6699,1.6716,2001600000.0
2009-11-19 09:30:00,1.6716,1.672,1.669,1.669,2817000000.0
2009-11-19 09:45:00,1.669,1.6695,1.66635,1.66665,6229599996.0
2009-11-19 10:00:00,1.6667,1.66685,1.6648,1.665,5314900000.0
2009-11-19 10:15:00,1.665,1.66725,1.6642,1.6672,3780300000.0
2009-11-19 10:30:00,1.66725,1.66785,1.66675,1.66715,3715200000.0
2009-11-19 10:45:00,1.66715,1.66785,1.66655,1.6675,2441000000.0
2009-11-19 11:00:00,1.6675,1.66835,1.667,1.66715,3625300000.0
2009-11-19 11:15:00,1.6671,1.66805,1.6656,1.66745,3820000000.0
2009-11-19 11:30:00,1.66755,1.6698,1.66665,1.669,3599399999.0
2009-11-19 11:45:00,1.669,1.6702,1.66805,1.66865,2527100001.0
2009-11-19 12:00:00,1.66865,1.6697,1.66845,1.6693,2641200000.0
2009-11-19 12:15:00,1.66925,1.6695,1.6674,1.66765,2476900000.0
2009-11-19 12:30:00,1.6676,1.6683,1.66545,1.6666,3542500000.0
2009-11-19 12:45:00,1.66655,1.6668,1.66475,1.66565,3009100000.0
2009-11-19 13:00:00,1.66565,1.66615,1.6651,1.6657,2212000000.0
2009-11-19 13:15:00,1.6657,1.66595,1.6627,1.6636,3253900000.0
2009-11-19 13:30:00,1.6636,1.66415,1.66255,1.66315,2179100000.0
2009-11-19 13:45:00,1.6631,1.66435,1.66235,1.66265,1621600000.0
2009-11-19 14:00:00,1.66265,1.66355,1.66165,1.6628,2045100000.0
2009-11-19 14:15:00,1.6629,1.66295,1.662,1.66265,3039900000.0
2009-11-19 14:30:00,1.66265,1.66355,1.6624,1.66335,4172199999.0
2009-11-19 14:45:00,1.66335,1.6647,1.66315,1.66415,3689500000.0
2009-11-19 15:00:00,1.66405,1.66435,1.6628,1.66285,2038200001.0
2009-11-19 15:15:00,1.66285,1.6634,1.6627,1.66285,3158400001.0
2009-11-19 15:30:00,1.66285,1.6648,1.66215,1.66385,3419200001.0
2009-11-19 15:45:00,1.6638,1.66475,1.66285,1.6635,3416699999.0
2009-11-19 16:00:00,1.66365,1.6652,1.6635,1.6646,3073400000.0
2009-11-19 16:15:00,1.66455,1.66535,1.6625,1.6638,3652500000.0
2009-11-19 16:30:00,1.66385,1.6639,1.66125,1.66215,3907700002.0
2009-11-19 16:45:00,1.66215,1.66235,1.66055,1.6617,4958399999.0
2009-11-19 17:00:00,1.6616,1.66345,1.66105,1.6621,5629550000.0
2009-11-19 17:15:00,1.6621,1.66265,1.66105,1.6623,5158200001.0
2009-11-19 17:30:00,1.66235,1.66375,1.6615,1.6631,3733700000.0
2009-11-19 17:45:00,1.6631,1.6633,1.6612,1.66205,4477799999.0
2009-11-19 18:00:00,1.6621,1.66285,1.6615,1.66245,3874400000.0
2009-11-19 18:15:00,1.6625,1.6637,1.66235,1.6632,3784600000.0
2009-11-19 18:30:00,1.6632,1.6651,1.66255,1.6648,3091400001.0
2009-11-19 18:45:00,1.6648,1.66575,1.6642,1.6656,3164200000.0
2009-11-19 19:00:00,1.66555,1.6659,1.6639,1.6656,4243000000.0
2009-11-19 19:15:00,1.6655,1.6664,1.6653,1.66585,2808600000.0
2009-11-19 19:30:00,1.66585,1.6663,1.66455,1.6649,2857500000.0
2009-11-19 19:45:00,1.66485,1.66515,1.66405,1.66445,3577200000.0
2009-11-19 20:00:00,1.66445,1.66455,1.6621,1.6623,2828800000.0
2009-11-19 20:15:00,1.6623,1.6631,1.66205,1.6628,3480900000.0
2009-11-19 20:30:00,1.6628,1.6646,1.66275,1.66385,2930799999.0
2009-11-19 20:45:00,1.66385,1.6652,1.66375,1.6647,1812800001.0
2009-11-19 21:00:00,1.6647,1.6647,1.66355,1.6638,2692700000.0
2009-11-19 21:15:00,1.6638,1.66435,1.66355,1.6642,2700400000.0
2009-11-19 21:30:00,1.6642,1.6656,1.6638,1.66395,2694400000.0
2009-11-19 21:45:00,1.66395,1.66505,1.66345,1.6646,2993400001.0
2009-11-19 22:00:00,1.66455,1.66455,1.66355,1.66405,2521900000.0
2009-11-19 22:15:00,1.6641,1.6651,1.6641,1.6651,1573300000.0
2009-11-19 22:30:00,1.6651,1.66565,1.6645,1.6653,1962200000.0
2009-11-19 22:45:00,1.6653,1.66635,1.6653,1.66595,1540200000.0
2009-11-19 23:00:00,1.66595,1.66615,1.6653,1.66585,615000000.0
2009-11-19 23:15:00,1.66595,1.66605,1.6654,1.66585,743700000.0
2009-11-19 23:30:00,1.6659,1.6665,1.6658,1.6662,458900000.0
2009-11-19 23:45:00,1.6662,1.6669,1.66615,1.6666,941900000.0
2009-11-20 00:00:00,1.6666,1.66665,1.6659,1.66595,153200000.0
2009-11-20 00:15:00,1.6659,1.66645,1.6657,1.66645,109600000.0
2009-11-20 00:30:00,1.66645,1.66645,1.66555,1.66555,255300000.0
2009-11-20 00:45:00,1.66555,1.6656,1.6651,1.66515,294120000.0
2009-11-20 01:00:00,1.66515,1.66535,1.6642,1.6643,274500000.0
2009-11-20 01:15:00,1.6643,1.66595,1.6643,1.6658,687200000.0
2009-11-20 01:30:00,1.66575,1.66655,1.6653,1.66655,484800000.0
2009-11-20 01:45:00,1.66655,1.6666,1.66505,1.66515,558400000.0
2009-11-20 02:00:00,1.66515,1.66665,1.6651,1.66615,1124400000.0
2009-11-20 02:15:00,1.6661,1.6667,1.66555,1.66595,830200000.0
2009-11-20 02:30:00,1.666,1.667,1.66565,1.66655,975400000.0
2009-11-20 02:45:00,1.6665,1.66675,1.66515,1.66515,1186900000.0
2009-11-20 03:00:00,1.66515,1.66525,1.66325,1.66335,1648000000.0
2009-11-20 03:15:00,1.66335,1.6641,1.6628,1.6637,985300000.0
2009-11-20 03:30:00,1.66365,1.66425,1.66355,1.6641,691800000.0
2009-11-20 03:45:00,1.66415,1.6643,1.66325,1.6634,776900000.0
2009-11-20 04:00:00,1.6634,1.6634,1.66195,1.66195,724200000.0
2009-11-20 04:15:00,1.66195,1.66245,1.6618,1.662,565900000.0
2009-11-20 04:30:00,1.662,1.662,1.66135,1.66185,573170000.0
2009-11-20 04:45:00,1.6618,1.66195,1.66143,1.6618,491100000.0
2009-11-20 05:00:00,1.6618,1.6628,1.6617,1.66225,737200000.0
2009-11-20 05:15:00,1.6622,1.6635,1.6622,1.66305,736100000.0
2009-11-20 05:30:00,1.6631,1.66365,1.66265,1.66355,495100000.0
2009-11-20 05:45:00,1.66355,1.665,1.6633,1.6649,608000000.0
2009-11-20 06:00:00,1.6649,1.66545,1.6642,1.6647,648700000.0
2009-11-20 06:15:00,1.6647,1.6657,1.6643,1.6657,674200000.0
2009-11-20 06:30:00,1.66575,1.66585,1.6648,1.6651,1274900000.0
2009-11-20 06:45:00,1.6651,1.66625,1.66505,1.666,674600000.0
2009-11-20 07:00:00,1.666,1.6676,1.66595,1.6666,1322400000.0
2009-11-20 07:15:00,1.6666,1.6668,1.66565,1.66655,716300000.0
2009-11-20 07:30:00,1.66655,1.66725,1.66655,1.66685,1065100000.0
2009-11-20 07:45:00,1.66685,1.667,1.66655,1.6668,556500000.0
2009-11-20 08:00:00,1.6668,1.66695,1.6664,1.6665,611600000.0
2009-11-20 08:15:00,1.6665,1.6665,1.6647,1.6652,989300000.0
2009-11-20 08:30:00,1.6652,1.6652,1.6629,1.66305,1914500001.0
2009-11-20 08:45:00,1.66305,1.66395,1.6628,1.66375,1357700000.0
2009-11-20 09:00:00,1.66375,1.66525,1.6637,1.66515,2883900000.0
2009-11-20 09:15:00,1.66515,1.66545,1.663,1.663,3791800000.0
2009-11-20 09:30:00,1.663,1.6631,1.66135,1.6626,5891899999.0
2009-11-20 09:45:00,1.66265,1.66435,1.6626,1.66355,2649500000.0
2009-11-20 10:00:00,1.66355,1.66355,1.66035,1.66145,5472900000.0
2009-11-20 10:15:00,1.66145,1.66295,1.66095,1.66125,3636600000.0
2009-11-20 10:30:00,1.6614,1.66145,1.65895,1.65915,3067500000.0
2009-11-20 10:45:00,1.65915,1.66075,1.65885,1.65995,3054000000.0
2009-11-20 11:00:00,1.65995,1.66005,1.65685,1.6572,4310900006.0
2009-11-20 11:15:00,1.6572,1.6581,1.65625,1.6569,3563700001.0
2009-11-20 11:30:00,1.6569,1.657,1.65605,1.65685,2365900000.0
2009-11-20 11:45:00,1.65685,1.6575,1.6558,1.6559,3154500000.0
2009-11-20 12:00:00,1.65585,1.65585,1.65445,1.65525,3150400000.0
2009-11-20 12:15:00,1.65525,1.65535,1.6538,1.65405,2347900000.0
2009-11-20 12:30:00,1.65405,1.65425,1.65245,1.65345,3598400000.0
2009-11-20 12:45:00,1.65345,1.6537,1.65235,1.65275,2251600000.0
2009-11-20 13:00:00,1.65275,1.65335,1.65255,1.6526,2213700000.0
2009-11-20 13:15:00,1.6526,1.6531,1.6515,1.65255,4025899999.0
2009-11-20 13:30:00,1.65255,1.65255,1.65045,1.65125,3597900000.0
2009-11-20 13:45:00,1.6513,1.65155,1.6485,1.65015,4347100000.0
2009-11-20 14:00:00,1.65015,1.6502,1.646,1.648,5228700000.0
2009-11-20 14:15:00,1.648,1.6489,1.64645,1.64755,3809500000.0
2009-11-20 14:30:00,1.64755,1.6484,1.64645,1.6469,4756800000.0
2009-11-20 14:45:00,1.6469,1.6486,1.6463,1.6482,2744600000.0
2009-11-20 15:00:00,1.6482,1.649,1.64745,1.64775,2942400000.0
2009-11-20 15:15:00,1.64775,1.6497,1.6476,1.64875,3760400000.0
2009-11-20 15:30:00,1.64875,1.64975,1.64735,1.64745,3950900000.0
2009-11-20 15:45:00,1.64745,1.6489,1.6467,1.6482,4319900001.0
2009-11-20 16:00:00,1.6482,1.64935,1.64725,1.64805,4924499998.0
2009-11-20 16:15:00,1.64805,1.6481,1.6467,1.6474,3579700000.0
2009-11-20 16:30:00,1.6474,1.6501,1.6472,1.6495,4853100000.0
2009-11-20 16:45:00,1.64945,1.65065,1.64895,1.64975,6516300001.0
2009-11-20 17:00:00,1.64975,1.6513,1.6485,1.65105,6734400000.0
2009-11-20 17:15:00,1.651,1.65145,1.65045,1.65105,4207900000.0
2009-11-20 17:30:00,1.65105,1.6514,1.6501,1.65035,4615900002.0
2009-11-20 17:45:00,1.65035,1.6516,1.64945,1.65105,3771200000.0
2009-11-20 18:00:00,1.65105,1.6528,1.65085,1.6514,3494700001.0
2009-11-20 18:15:00,1.65145,1.65245,1.65115,1.65185,3430800000.0
2009-11-20 18:30:00,1.652,1.65255,1.6515,1.652,2381699999.0
2009-11-20 18:45:00,1.652,1.6533,1.65165,1.65275,2280100001.0
2009-11-20 19:00:00,1.65275,1.65275,1.6496,1.6497,2994100000.0
2009-11-20 19:15:00,1.6497,1.65025,1.6493,1.6495,1490599999.0
2009-11-20 19:30:00,1.64945,1.64955,1.6483,1.6491,1823100001.0
2009-11-20 19:45:00,1.6491,1.6492,1.648,1.64845,1592900000.0
2009-11-20 20:00:00,1.64845,1.64875,1.64815,1.64815,992800000.0
2009-11-20 20:15:00,1.6482,1.6494,1.64785,1.6494,1303300000.0
2009-11-20 20:30:00,1.64945,1.64975,1.6485,1.64955,1496700000.0
2009-11-20 20:45:00,1.64955,1.6503,1.64945,1.6499,2137700000.0
2009-11-20 21:00:00,1.6499,1.65025,1.64955,1.6498,1499900000.0
2009-11-20 21:15:00,1.6498,1.65,1.6488,1.64905,1406600000.0
2009-11-20 21:30:00,1.649,1.6499,1.6488,1.6493,1644900000.0
2009-11-20 21:45:00,1.64935,1.64955,1.6481,1.6482,1266300000.0
2009-11-20 22:00:00,1.6482,1.64865,1.64735,1.6483,971000000.0
2009-11-20 22:15:00,1.6483,1.6495,1.64825,1.6495,358300000.0
2009-11-20 22:30:00,1.6495,1.6502,1.64915,1.65,549800000.0
2009-11-20 22:45:00,1.65,1.65105,1.6494,1.65075,896880000.0
2009-11-20 23:00:00,1.65075,1.6512,1.65025,1.6508,880700000.0
2009-11-20 23:15:00,1.65075,1.6509,1.65005,1.65025,1037200000.0
2009-11-20 23:30:00,1.65025,1.6507,1.65025,1.65045,451680000.0
2009-11-20 23:45:00,1.65045,1.6507,1.64915,1.65005,424900000.0
2009-11-23 00:00:00,1.64757,1.64846,1.64751,1.64846,2043000000.0
2009-11-23 00:15:00,1.64847,1.64953,1.64846,1.6487,2043000000.0
2009-11-23 00:30:00,1.64871,1.64991,1.64855,1.64948,2043000000.0
2009-11-23 00:45:00,1.64944,1.65042,1.64825,1.64998,2043000000.0
2009-11-23 01:00:00,1.65002,1.65354,1.65002,1.65323,2043000000.0
2009-11-23 01:15:00,1.65322,1.65345,1.65229,1.65242,2043000000.0
2009-11-23 01:30:00,1.65241,1.65303,1.65223,1.65287,2043000000.0
2009-11-23 01:45:00,1.65288,1.653,1.6516,1.65189,2043000000.0
2009-11-23 02:00:00,1.64995,1.65355,1.64995,1.6532,2213500000.0
2009-11-23 02:15:00,1.65325,1.6534,1.65225,1.6524,1994700000.0
2009-11-23 02:30:00,1.6524,1.65305,1.65225,1.65285,1695000000.0
2009-11-23 02:45:00,1.65285,1.653,1.65155,1.65185,2698400000.0
2009-11-23 03:00:00,1.65185,1.65195,1.65035,1.65035,1508600000.0
2009-11-23 03:15:00,1.65035,1.652,1.64985,1.6517,615700000.0
2009-11-23 03:30:00,1.65165,1.65185,1.6505,1.65125,764500000.0
2009-11-23 03:45:00,1.65125,1.65145,1.6502,1.6513,866800000.0
2009-11-23 04:00:00,1.6513,1.65145,1.6503,1.6507,1045900000.0
2009-11-23 04:15:00,1.65075,1.65235,1.6507,1.65185,1186000000.0
2009-11-23 04:30:00,1.6518,1.6524,1.6516,1.65185,1847400000.0
2009-11-23 04:45:00,1.65185,1.65235,1.6515,1.65215,1925400000.0
2009-11-23 05:00:00,1.65215,1.65245,1.65105,1.6513,1884900000.0
2009-11-23 05:15:00,1.6513,1.6517,1.65095,1.6515,1262900000.0
2009-11-23 05:30:00,1.6515,1.65185,1.6513,1.6516,1296500000.0
2009-11-23 05:45:00,1.6516,1.6536,1.65124,1.65285,1402300000.0
2009-11-23 06:00:00,1.65285,1.65315,1.65245,1.65245,883100000.0
2009-11-23 06:15:00,1.65245,1.6532,1.6521,1.65305,1206900000.0
2009-11-23 06:30:00,1.65305,1.65365,1.65285,1.65305,812200000.0
2009-11-23 06:45:00,1.653,1.65355,1.6528,1.65325,1351300000.0
2009-11-23 07:00:00,1.65325,1.6535,1.6528,1.6534,1240400000.0
2009-11-23 07:15:00,1.65345,1.65365,1.6527,1.6532,1995000000.0
2009-11-23 07:30:00,1.65315,1.6535,1.65265,1.6534,2030800000.0
2009-11-23 07:45:00,1.6534,1.65435,1.65335,1.65415,845500000.0
2009-11-23 08:00:00,1.65415,1.6546,1.65365,1.65415,2073000000.0
2009-11-23 08:15:00,1.6541,1.65515,1.65365,1.65475,1879100000.0
2009-11-23 08:30:00,1.65475,1.65485,1.65325,1.6534,1965100001.0
2009-11-23 08:45:00,1.6534,1.6535,1.65305,1.6534,1762000000.0
2009-11-23 09:00:00,1.65345,1.656,1.65345,1.6554,3259000000.0
2009-11-23 09:15:00,1.65535,1.65715,1.65515,1.65665,4949099998.0
2009-11-23 09:30:00,1.65665,1.6574,1.65635,1.65675,4890600000.0
2009-11-23 09:45:00,1.65675,1.6569,1.65605,1.65615,4296799999.0
2009-11-23 10:00:00,1.65615,1.6594,1.6556,1.6582,4937000000.0
2009-11-23 10:15:00,1.6582,1.65975,1.65765,1.65945,6144999998.0
2009-11-23 10:30:00,1.65945,1.6603,1.65765,1.65905,4288199999.0
2009-11-23 10:45:00,1.6591,1.6598,1.65755,1.65835,5105000000.0
2009-11-23 11:00:00,1.6584,1.6594,1.65815,1.659,3517700001.0
2009-11-23 11:15:00,1.65905,1.66155,1.659,1.66135,4136600000.0
2009-11-23 11:30:00,1.66135,1.66185,1.6611,1.6615,5675399999.0
2009-11-23 11:45:00,1.6615,1.6627,1.6601,1.66245,5848000001.0
2009-11-23 12:00:00,1.66245,1.6626,1.66165,1.66165,5055769998.0
2009-11-23 12:15:00,1.6616,1.66175,1.6588,1.65985,4240769997.0
2009-11-23 12:30:00,1.65995,1.66075,1.65945,1.6606,2765699999.0
2009-11-23 12:45:00,1.66065,1.66195,1.6602,1.66145,2783800002.0
2009-11-23 13:00:00,1.66145,1.6622,1.66065,1.6607,3917799999.0
2009-11-23 13:15:00,1.6607,1.66145,1.6607,1.66105,2748600000.0
2009-11-23 13:30:00,1.66105,1.662,1.6607,1.66165,1977400000.0
2009-11-23 13:45:00,1.66165,1.6617,1.66075,1.66085,3063500000.0
2009-11-23 14:00:00,1.66085,1.6628,1.66085,1.6624,3552099999.0
2009-11-23 14:15:00,1.6624,1.6634,1.66235,1.66325,3018900000.0
2009-11-23 14:30:00,1.66325,1.6637,1.6626,1.6626,3102600000.0
2009-11-23 14:45:00,1.6626,1.663,1.6623,1.66235,1756240000.0
2009-11-23 15:00:00,1.66235,1.66275,1.6616,1.6617,3147800001.0
2009-11-23 15:15:00,1.66155,1.66245,1.66155,1.6623,2278000000.0
2009-11-23 15:30:00,1.66235,1.66295,1.6617,1.6619,2924400000.0
2009-11-23 15:45:00,1.6619,1.66355,1.6616,1.663,2656200000.0
2009-11-23 16:00:00,1.663,1.66435,1.663,1.66385,3687900000.0
2009-11-23 16:15:00,1.66385,1.66425,1.6633,1.66365,3872500000.0
2009-11-23 16:30:00,1.6637,1.6645,1.66355,1.66425,4773300000.0
2009-11-23 16:45:00,1.66425,1.66475,1.66325,1.66405,3896300000.0
2009-11-23 17:00:00,1.66375,1.6646,1.66125,1.66265,7645500000.0
2009-11-23 17:15:00,1.66265,1.66285,1.66065,1.66145,5700300000.0
2009-11-23 17:30:00,1.66145,1.6632,1.66135,1.66195,3415300000.0
2009-11-23 17:45:00,1.66195,1.66245,1.66095,1.66135,4381300001.0
2009-11-23 18:00:00,1.66135,1.66215,1.66105,1.66175,3009500000.0
2009-11-23 18:15:00,1.66175,1.6623,1.66105,1.66175,3209100000.0
2009-11-23 18:30:00,1.66175,1.6621,1.66095,1.66145,2554400000.0
2009-11-23 18:45:00,1.66145,1.6622,1.65965,1.65975,3629800000.0
2009-11-23 19:00:00,1.65975,1.6614,1.6597,1.6613,2427000000.0
2009-11-23 19:15:00,1.6613,1.66185,1.6606,1.66065,2907600000.0
2009-11-23 19:30:00,1.66065,1.66085,1.6587,1.6603,3462130000.0
2009-11-23 19:45:00,1.6603,1.66085,1.6598,1.6599,1768190000.0
2009-11-23 20:00:00,1.6599,1.66005,1.65935,1.6597,1594100000.0
2009-11-23 20:15:00,1.6597,1.6597,1.65865,1.6594,1667479999.0
2009-11-23 20:30:00,1.6594,1.66035,1.659,1.66025,1810199999.0
2009-11-23 20:45:00,1.6603,1.66095,1.66,1.6603,1786500000.0
2009-11-23 21:00:00,1.6603,1.6608,1.65925,1.66005,1593199998.0
2009-11-23 21:15:00,1.66005,1.6608,1.66,1.6603,1198400000.0
2009-11-23 21:30:00,1.6603,1.6612,1.6602,1.6611,953800000.0
2009-11-23 21:45:00,1.6612,1.662,1.66105,1.662,1244300000.0
2009-11-23 22:00:00,1.662,1.66225,1.66185,1.662,702000000.0
2009-11-23 22:15:00,1.662,1.6621,1.66065,1.6608,979000000.0
2009-11-23 22:30:00,1.66075,1.6612,1.66025,1.66115,1103000000.0
2009-11-23 22:45:00,1.66115,1.66175,1.66075,1.66155,1382800000.0
2009-11-23 23:00:00,1.6616,1.6617,1.6611,1.66115,921800000.0
2009-11-23 23:15:00,1.66115,1.66125,1.6606,1.6606,604600000.0
2009-11-23 23:30:00,1.6606,1.66105,1.6604,1.6604,801800000.0
2009-11-23 23:45:00,1.6604,1.66075,1.66,1.66035,1065630000.0
2009-11-24 00:00:00,1.66035,1.66085,1.66015,1.6605,126500000.0
2009-11-24 00:15:00,1.6605,1.66095,1.65975,1.66095,302400000.0
2009-11-24 00:30:00,1.6608,1.661,1.66055,1.66095,227200000.0
2009-11-24 00:45:00,1.66095,1.66105,1.66065,1.66105,292800000.0
2009-11-24 01:00:00,1.661,1.6611,1.6606,1.66093,294300000.0
2009-11-24 01:15:00,1.661,1.66145,1.66095,1.66135,314100000.0
2009-11-24 01:30:00,1.66115,1.6618,1.6609,1.6617,538100000.0
2009-11-24 01:45:00,1.6617,1.6617,1.6602,1.66035,385000000.0
2009-11-24 02:00:00,1.66035,1.66065,1.6586,1.65895,1256800000.0
2009-11-24 02:15:00,1.65895,1.6596,1.65855,1.6592,587900000.0
2009-11-24 02:30:00,1.6592,1.6592,1.65815,1.65865,482400000.0
2009-11-24 02:45:00,1.6587,1.65895,1.65605,1.65665,1257300000.0
2009-11-24 03:00:00,1.65665,1.6579,1.65645,1.65785,1000800000.0
2009-11-24 03:15:00,1.65785,1.6582,1.6567,1.6572,616600000.0
2009-11-24 03:30:00,1.65715,1.65715,1.65615,1.6562,429350000.0
2009-11-24 03:45:00,1.65625,1.6565,1.65595,1.6564,389200000.0
2009-11-24 04:00:00,1.65655,1.65715,1.6561,1.65715,473100000.0
2009-11-24 04:15:00,1.65715,1.6578,1.65685,1.65765,395700000.0
2009-11-24 04:30:00,1.65765,1.65765,1.65675,1.65675,498400000.0
2009-11-24 04:45:00,1.65675,1.65685,1.6563,1.6565,293000000.0
2009-11-24 05:00:00,1.65645,1.6572,1.65615,1.65685,456480000.0
2009-11-24 05:15:00,1.65685,1.6569,1.6562,1.65675,586020000.0
2009-11-24 05:30:00,1.65675,1.65705,1.6563,1.657,417900000.0
2009-11-24 05:45:00,1.657,1.6572,1.65655,1.6566,422500000.0
2009-11-24 06:00:00,1.6567,1.65715,1.65655,1.65705,530300000.0
2009-11-24 06:15:00,1.657,1.65725,1.65685,1.65705,452900000.0
2009-11-24 06:30:00,1.65705,1.65745,1.6568,1.6573,767000000.0
2009-11-24 06:45:00,1.65735,1.6588,1.6573,1.6583,842900000.0
2009-11-24 07:00:00,1.65825,1.65865,1.65805,1.65865,843200000.0
2009-11-24 07:15:00,1.6587,1.65885,1.6579,1.65825,1449600000.0
2009-11-24 07:30:00,1.65825,1.6587,1.656,1.6567,1363300000.0
2009-11-24 07:45:00,1.65665,1.65715,1.65505,1.65715,1825699998.0
2009-11-24 08:00:00,1.6571,1.6578,1.65605,1.65615,1169700000.0
2009-11-24 08:15:00,1.65615,1.6567,1.65585,1.6565,497600000.0
2009-11-24 08:30:00,1.6565,1.6567,1.655,1.65645,1164500000.0
2009-11-24 08:45:00,1.65645,1.65675,1.6556,1.65635,1573100000.0
2009-11-24 09:00:00,1.65635,1.65635,1.6537,1.654,3165199999.0
2009-11-24 09:15:00,1.65395,1.6544,1.6522,1.6534,4327800001.0
2009-11-24 09:30:00,1.6535,1.65395,1.6518,1.6534,3998200000.0
2009-11-24 09:45:00,1.6534,1.6549,1.6534,1.6547,2561800000.0
2009-11-24 10:00:00,1.6546,1.6546,1.65305,1.65405,1842500000.0
2009-11-24 10:15:00,1.654,1.654,1.6531,1.6533,2167300000.0
2009-11-24 10:30:00,1.6533,1.6533,1.6522,1.65275,3314699999.0
2009-11-24 10:45:00,1.65275,1.6538,1.65215,1.65325,2963000000.0
2009-11-24 11:00:00,1.65315,1.65515,1.65315,1.6534,4075300001.0
2009-11-24 11:15:00,1.6534,1.6538,1.65195,1.65205,3378000000.0
2009-11-24 11:30:00,1.652,1.65285,1.6509,1.651,4196100000.0
2009-11-24 11:45:00,1.651,1.65255,1.6503,1.6512,4921899999.0
2009-11-24 12:00:00,1.65115,1.6519,1.6499,1.6504,3733700000.0
2009-11-24 12:15:00,1.6504,1.65195,1.6497,1.6507,3739000000.0
2009-11-24 12:30:00,1.65065,1.6531,1.65035,1.65305,2993500000.0
2009-11-24 12:45:00,1.65305,1.65395,1.65225,1.65235,3866800000.0
2009-11-24 13:00:00,1.65235,1.6525,1.6515,1.65215,2683240000.0
2009-11-24 13:15:00,1.65215,1.6531,1.652,1.65285,2465000000.0
2009-11-24 13:30:00,1.65285,1.65345,1.6521,1.6524,3202920000.0
2009-11-24 13:45:00,1.6524,1.65375,1.6521,1.65365,3243700000.0
2009-11-24 14:00:00,1.65365,1.65585,1.65355,1.65515,3337700000.0
2009-11-24 14:15:00,1.65515,1.65875,1.65485,1.65805,4408100000.0
2009-11-24 14:30:00,1.6581,1.6592,1.6574,1.65745,2733400000.0
2009-11-24 14:45:00,1.65745,1.6586,1.6568,1.65745,2851100000.0
2009-11-24 15:00:00,1.65745,1.6585,1.6572,1.65735,3390300000.0
2009-11-24 15:15:00,1.6573,1.65775,1.657,1.657,3282099999.0
2009-11-24 15:30:00,1.657,1.6579,1.6559,1.6576,4078100000.0
2009-11-24 15:45:00,1.6576,1.6589,1.6572,1.6578,4519399998.0
2009-11-24 16:00:00,1.6578,1.65955,1.65715,1.6575,3444900000.0
2009-11-24 16:15:00,1.6575,1.65915,1.65735,1.65825,4637000000.0
2009-11-24 16:30:00,1.6582,1.6582,1.6558,1.6558,5916360007.0
2009-11-24 16:45:00,1.6558,1.65615,1.6552,1.65535,4965600002.0
2009-11-24 17:00:00,1.65535,1.65725,1.65295,1.6546,7049760000.0
2009-11-24 17:15:00,1.65465,1.65535,1.65355,1.654,5214800000.0
2009-11-24 17:30:00,1.654,1.6566,1.6539,1.65575,6540900003.0
2009-11-24 17:45:00,1.6557,1.65845,1.65555,1.6581,5546599997.0
2009-11-24 18:00:00,1.65815,1.65905,1.6575,1.65815,6812600002.0
2009-11-24 18:15:00,1.65815,1.6585,1.65595,1.65645,4651599999.0
2009-11-24 18:30:00,1.6565,1.6583,1.65595,1.65725,4976000000.0
2009-11-24 18:45:00,1.6573,1.658,1.65635,1.65745,4132899999.0
2009-11-24 19:00:00,1.65745,1.65925,1.6574,1.65895,4450800000.0
2009-11-24 19:15:00,1.65895,1.65925,1.6576,1.65815,4175000000.0
2009-11-24 19:30:00,1.65815,1.65815,1.65685,1.6569,3329500001.0
2009-11-24 19:45:00,1.6569,1.65755,1.6569,1.65725,2265499998.0
2009-11-24 20:00:00,1.65725,1.659,1.6571,1.65805,2893700000.0
2009-11-24 20:15:00,1.65805,1.65845,1.65755,1.6584,3497900000.0
2009-11-24 20:30:00,1.65845,1.65885,1.65725,1.658,3124400000.0
2009-11-24 20:45:00,1.65805,1.6583,1.6574,1.65825,1542500000.0
2009-11-24 21:00:00,1.65835,1.659,1.6572,1.65865,5074300000.0
2009-11-24 21:15:00,1.65865,1.65875,1.65785,1.6579,2386100000.0
2009-11-24 21:30:00,1.65795,1.65995,1.65765,1.65915,2448300001.0
2009-11-24 21:45:00,1.65915,1.65945,1.6588,1.65915,2877000000.0
2009-11-24 22:00:00,1.65915,1.65915,1.65795,1.65805,2074400000.0
2009-11-24 22:15:00,1.6581,1.6584,1.6575,1.65805,1505600000.0
2009-11-24 22:30:00,1.65805,1.65815,1.6576,1.65765,1383600000.0
2009-11-24 22:45:00,1.65765,1.65795,1.6572,1.65745,1471000000.0
2009-11-24 23:00:00,1.65745,1.65755,1.65715,1.65725,366700000.0
2009-11-24 23:15:00,1.65725,1.6579,1.6572,1.6579,609900000.0
2009-11-24 23:30:00,1.65785,1.6583,1.65765,1.65805,881800000.0
2009-11-24 23:45:00,1.65805,1.6587,1.65785,1.6587,308800000.0
2009-11-25 00:00:00,1.65865,1.6587,1.6575,1.65815,384900000.0
2009-11-25 00:15:00,1.65815,1.65885,1.65815,1.6582,674600000.0
2009-11-25 00:30:00,1.65825,1.65855,1.65735,1.65787,747600000.0
2009-11-25 00:45:00,1.6578,1.65815,1.6578,1.658,209900000.0
2009-11-25 01:00:00,1.65795,1.65835,1.65753,1.65774,703700000.0
2009-11-25 01:15:00,1.65795,1.65815,1.6579,1.65805,601000000.0
2009-11-25 01:30:00,1.658,1.65875,1.6578,1.6587,1596700000.0
2009-11-25 01:45:00,1.6587,1.65885,1.658,1.658,670200000.0
2009-11-25 02:00:00,1.658,1.66,1.658,1.65955,2004900000.0
2009-11-25 02:15:00,1.65955,1.66075,1.65945,1.65985,1454999999.0
2009-11-25 02:30:00,1.6598,1.66065,1.65965,1.66045,1273500000.0
2009-11-25 02:45:00,1.66045,1.66045,1.65885,1.65955,2831300000.0
2009-11-25 03:00:00,1.65955,1.66055,1.65935,1.6604,1490899999.0
2009-11-25 03:15:00,1.66035,1.66175,1.66015,1.66145,1643199999.0
2009-11-25 03:30:00,1.6614,1.6618,1.6606,1.66065,994800000.0
2009-11-25 03:45:00,1.66065,1.66125,1.6604,1.66105,566900000.0
2009-11-25 04:00:00,1.66105,1.6613,1.661,1.661,460700000.0
2009-11-25 04:15:00,1.66105,1.6618,1.66105,1.6614,592600000.0
2009-11-25 04:30:00,1.6614,1.6618,1.6614,1.66155,412700000.0
2009-11-25 04:45:00,1.66155,1.66165,1.66075,1.6614,610500000.0
2009-11-25 05:00:00,1.6614,1.6614,1.6608,1.6612,633800000.0
2009-11-25 05:15:00,1.6612,1.6614,1.66105,1.66125,255500000.0
2009-11-25 05:30:00,1.66125,1.66155,1.6612,1.6612,210600000.0
2009-11-25 05:45:00,1.6612,1.6613,1.6607,1.66115,661400000.0
2009-11-25 06:00:00,1.66115,1.66115,1.66035,1.6605,592500000.0
2009-11-25 06:15:00,1.6605,1.66145,1.6605,1.6613,523000000.0
2009-11-25 06:30:00,1.6613,1.662,1.66115,1.66185,615100000.0
2009-11-25 06:45:00,1.66185,1.6619,1.66145,1.66185,592500000.0
2009-11-25 07:00:00,1.66185,1.662,1.661,1.6612,447100000.0
2009-11-25 07:15:00,1.6612,1.66125,1.6604,1.6607,769900000.0
2009-11-25 07:30:00,1.6607,1.6615,1.6604,1.66055,723700000.0
2009-11-25 07:45:00,1.6605,1.66115,1.6601,1.66055,498000000.0
2009-11-25 08:00:00,1.66055,1.6618,1.6605,1.6618,755800000.0
2009-11-25 08:15:00,1.6618,1.66345,1.6618,1.66285,1481600000.0
2009-11-25 08:30:00,1.6629,1.66335,1.66205,1.6631,859600000.0
2009-11-25 08:45:00,1.6631,1.66415,1.66245,1.66415,923600000.0
2009-11-25 09:00:00,1.66415,1.6646,1.66365,1.6638,2492400000.0
2009-11-25 09:15:00,1.66375,1.6656,1.66365,1.6655,2365600000.0
2009-11-25 09:30:00,1.66545,1.6668,1.6654,1.66635,2670000000.0
2009-11-25 09:45:00,1.66635,1.66935,1.6661,1.66865,3508900000.0
2009-11-25 10:00:00,1.66865,1.67175,1.6681,1.67105,4632900000.0
2009-11-25 10:15:00,1.67105,1.67265,1.67015,1.67185,3919000000.0
2009-11-25 10:30:00,1.67185,1.6727,1.67055,1.67105,3505200000.0
2009-11-25 10:45:00,1.67105,1.67135,1.67025,1.67115,1577300000.0
2009-11-25 11:00:00,1.67105,1.67185,1.6709,1.6712,3384600000.0
2009-11-25 11:15:00,1.6712,1.6722,1.67075,1.6719,4319700000.0
2009-11-25 11:30:00,1.6718,1.67185,1.6671,1.6693,4178500001.0
2009-11-25 11:45:00,1.6693,1.6706,1.66815,1.67055,3840600000.0
2009-11-25 12:00:00,1.67055,1.6707,1.6685,1.66855,3547100000.0
2009-11-25 12:15:00,1.6685,1.67035,1.66775,1.6692,3118100000.0
2009-11-25 12:30:00,1.66915,1.672,1.669,1.6716,2968800000.0
2009-11-25 12:45:00,1.67155,1.6716,1.66995,1.66995,2210800000.0
2009-11-25 13:00:00,1.67005,1.67075,1.66875,1.6692,3112700000.0
2009-11-25 13:15:00,1.66925,1.671,1.669,1.671,2837300000.0
2009-11-25 13:30:00,1.671,1.6746,1.67095,1.6731,4191100000.0
2009-11-25 13:45:00,1.67315,1.6737,1.6705,1.6706,4660500001.0
2009-11-25 14:00:00,1.67065,1.67105,1.6692,1.6696,4123700000.0
2009-11-25 14:15:00,1.6697,1.67005,1.6689,1.66995,2755100000.0
2009-11-25 14:30:00,1.66995,1.6706,1.6695,1.66975,2682660000.0
2009-11-25 14:45:00,1.66975,1.671,1.66945,1.66985,2732900000.0
2009-11-25 15:00:00,1.66985,1.67105,1.6697,1.66995,2963000001.0
2009-11-25 15:15:00,1.66995,1.671,1.6698,1.67015,2670300000.0
2009-11-25 15:30:00,1.6704,1.67145,1.67015,1.67045,3840600000.0
2009-11-25 15:45:00,1.6704,1.6722,1.6704,1.67115,4256400000.0
2009-11-25 16:00:00,1.67125,1.6719,1.6702,1.6704,4899600000.0
2009-11-25 16:15:00,1.6704,1.6706,1.66945,1.6696,4218300001.0
2009-11-25 16:30:00,1.6696,1.6697,1.6667,1.668,5968400004.0
2009-11-25 16:45:00,1.668,1.6687,1.66625,1.6686,3860700000.0
2009-11-25 17:00:00,1.6685,1.6694,1.667,1.6674,4008500003.0
2009-11-25 17:15:00,1.6674,1.66755,1.66495,1.66615,5636100000.0
2009-11-25 17:30:00,1.66615,1.6665,1.6644,1.66585,3143260000.0
2009-11-25 17:45:00,1.6659,1.6661,1.66425,1.66515,3832900000.0
2009-11-25 18:00:00,1.66505,1.6669,1.66475,1.66685,3549700000.0
2009-11-25 18:15:00,1.66685,1.66735,1.6661,1.6672,2665700000.0
2009-11-25 18:30:00,1.66725,1.6683,1.667,1.6678,3048700000.0
2009-11-25 18:45:00,1.6678,1.6678,1.6657,1.6669,3591100003.0
2009-11-25 19:00:00,1.66705,1.66725,1.66585,1.6666,3227200000.0
2009-11-25 19:15:00,1.6666,1.6678,1.6665,1.66775,2665000000.0
2009-11-25 19:30:00,1.6677,1.6688,1.667,1.66725,2495900000.0
2009-11-25 19:45:00,1.66725,1.6677,1.6667,1.66675,2535600002.0
2009-11-25 20:00:00,1.66675,1.66835,1.6666,1.6682,3263400002.0
2009-11-25 20:15:00,1.6682,1.6685,1.66675,1.66675,2780599999.0
2009-11-25 20:30:00,1.66675,1.6674,1.66615,1.66715,2155900000.0
2009-11-25 20:45:00,1.66715,1.6676,1.66695,1.6676,1159100000.0
2009-11-25 21:00:00,1.6676,1.6679,1.66715,1.66755,1939800000.0
2009-11-25 21:15:00,1.66755,1.6705,1.6674,1.6698,3126999999.0
2009-11-25 21:30:00,1.66975,1.67105,1.66885,1.6709,2941299999.0
2009-11-25 21:45:00,1.6709,1.67205,1.6708,1.67155,2715599999.0
2009-11-25 22:00:00,1.67155,1.67185,1.67135,1.67155,1526600000.0
2009-11-25 22:15:00,1.67155,1.6724,1.67125,1.6722,1126400000.0
2009-11-25 22:30:00,1.67245,1.67265,1.67205,1.67245,1183500000.0
2009-11-25 22:45:00,1.67245,1.67285,1.6721,1.67235,715400000.0
2009-11-25 23:00:00,1.6722,1.67245,1.67135,1.67165,504600000.0
2009-11-25 23:15:00,1.6716,1.67195,1.67095,1.67095,676200000.0
2009-11-25 23:30:00,1.671,1.671,1.67035,1.6705,437200000.0
2009-11-25 23:45:00,1.6705,1.67055,1.67005,1.67045,827900000.0
2009-11-26 00:00:00,1.67045,1.6711,1.67045,1.6711,116600000.0
2009-11-26 00:15:00,1.6711,1.6711,1.67019,1.6706,280900000.0
2009-11-26 00:30:00,1.6705,1.67075,1.6694,1.6705,532900000.0
2009-11-26 00:45:00,1.6705,1.67075,1.6697,1.6699,530500000.0
2009-11-26 01:00:00,1.6699,1.6707,1.66965,1.67065,324100000.0
2009-11-26 01:15:00,1.67065,1.67065,1.6698,1.67,216600000.0
2009-11-26 01:30:00,1.67,1.67085,1.67,1.67035,326900000.0
2009-11-26 01:45:00,1.67035,1.67065,1.67,1.67035,317200000.0
2009-11-26 02:00:00,1.67025,1.6703,1.6699,1.6701,270200000.0
2009-11-26 02:15:00,1.6701,1.6705,1.6697,1.66995,474700000.0
2009-11-26 02:30:00,1.66995,1.67095,1.6695,1.6708,741700000.0
2009-11-26 02:45:00,1.6708,1.67255,1.6704,1.6725,797500000.0
2009-11-26 03:00:00,1.6725,1.6726,1.67105,1.67125,536900000.0
2009-11-26 03:15:00,1.67125,1.67215,1.6711,1.67125,372200000.0
2009-11-26 03:30:00,1.6713,1.6717,1.67065,1.6713,354800000.0
2009-11-26 03:45:00,1.6713,1.6716,1.6704,1.6704,537300000.0
2009-11-26 04:00:00,1.67045,1.67055,1.6691,1.6694,624940000.0
2009-11-26 04:15:00,1.66935,1.67005,1.6692,1.6695,526000000.0
2009-11-26 04:30:00,1.66955,1.67085,1.66935,1.67075,893500000.0
2009-11-26 04:45:00,1.67075,1.67165,1.67045,1.6712,564900000.0
2009-11-26 05:00:00,1.67135,1.67135,1.6703,1.6712,278700000.0
2009-11-26 05:15:00,1.6712,1.6713,1.6705,1.6709,495500000.0
2009-11-26 05:30:00,1.67085,1.67235,1.669,1.67035,1326320000.0
2009-11-26 05:45:00,1.67035,1.6718,1.66995,1.6717,451200000.0
2009-11-26 06:00:00,1.6715,1.6715,1.6682,1.66895,831700000.0
2009-11-26 06:15:00,1.66895,1.6692,1.6681,1.66845,504300000.0
2009-11-26 06:30:00,1.6685,1.6692,1.668,1.6687,488000000.0
2009-11-26 06:45:00,1.66875,1.66885,1.6667,1.66705,780300000.0
2009-11-26 07:00:00,1.66705,1.6674,1.6643,1.66575,1135200000.0
2009-11-26 07:15:00,1.6657,1.6666,1.66465,1.66655,1044400000.0
2009-11-26 07:30:00,1.66655,1.66745,1.6661,1.66665,947500000.0
2009-11-26 07:45:00,1.66665,1.6676,1.6665,1.66665,734100000.0
2009-11-26 08:00:00,1.66665,1.66885,1.66555,1.6683,1500900000.0
2009-11-26 08:15:00,1.66825,1.66905,1.6682,1.6686,1086500000.0
2009-11-26 08:30:00,1.6686,1.67005,1.66835,1.6693,2243200000.0
2009-11-26 08:45:00,1.6693,1.66935,1.6652,1.66565,3410400000.0
2009-11-26 09:00:00,1.6656,1.66595,1.66285,1.66395,3944800000.0
2009-11-26 09:15:00,1.66395,1.6643,1.66215,1.66215,1884600000.0
2009-11-26 09:30:00,1.66215,1.66265,1.65845,1.65965,3107079999.0
2009-11-26 09:45:00,1.6596,1.66005,1.65905,1.65945,1418600000.0
2009-11-26 10:00:00,1.65945,1.65985,1.65365,1.6538,2965820001.0
2009-11-26 10:15:00,1.6538,1.656,1.6536,1.65555,2438700000.0
2009-11-26 10:30:00,1.6556,1.65565,1.653,1.65395,1971500000.0
2009-11-26 10:45:00,1.654,1.6545,1.6533,1.6541,1505920000.0
2009-11-26 11:00:00,1.6541,1.6541,1.65,1.6509,3503000000.0
2009-11-26 11:15:00,1.651,1.6545,1.6508,1.65385,3234100000.0
2009-11-26 11:30:00,1.65385,1.65445,1.65285,1.65285,3536000000.0
2009-11-26 11:45:00,1.65285,1.6547,1.65085,1.65465,3970699999.0
2009-11-26 12:00:00,1.65465,1.65535,1.65395,1.6541,3355800000.0
2009-11-26 12:15:00,1.654,1.65575,1.65375,1.6557,2632200000.0
2009-11-26 12:30:00,1.6557,1.6566,1.6554,1.6559,2760100000.0
2009-11-26 12:45:00,1.6559,1.65675,1.65475,1.6565,2496200000.0
2009-11-26 13:00:00,1.6565,1.6576,1.6559,1.6573,3059800001.0
2009-11-26 13:15:00,1.65725,1.65745,1.65625,1.65635,2768000000.0
2009-11-26 13:30:00,1.65635,1.65635,1.65505,1.65545,2562800000.0
2009-11-26 13:45:00,1.65545,1.6558,1.6544,1.6548,2198900000.0
2009-11-26 14:00:00,1.6548,1.6555,1.65405,1.6545,2108300000.0
2009-11-26 14:15:00,1.65455,1.6553,1.65445,1.65525,1615700000.0
2009-11-26 14:30:00,1.65545,1.65565,1.653,1.6532,1982400000.0
2009-11-26 14:45:00,1.6532,1.6552,1.6532,1.65485,1840000000.0
2009-11-26 15:00:00,1.6549,1.6552,1.65335,1.65415,2856300000.0
2009-11-26 15:15:00,1.65435,1.65435,1.65295,1.6532,2627599999.0
2009-11-26 15:30:00,1.6532,1.6543,1.65295,1.65415,1409300000.0
2009-11-26 15:45:00,1.6541,1.65575,1.6539,1.6552,1839000000.0
2009-11-26 16:00:00,1.65525,1.65665,1.65435,1.6544,2245500000.0
2009-11-26 16:15:00,1.6544,1.65455,1.65355,1.6536,2154900000.0
2009-11-26 16:30:00,1.65365,1.6539,1.6521,1.65215,2258500000.0
2009-11-26 16:45:00,1.65215,1.6524,1.6501,1.65035,3446790000.0
2009-11-26 17:00:00,1.65045,1.6518,1.65005,1.6508,2213600000.0
2009-11-26 17:15:00,1.6508,1.6511,1.6475,1.648,2059700000.0
2009-11-26 17:30:00,1.648,1.64925,1.6476,1.64905,2089600000.0
2009-11-26 17:45:00,1.64905,1.6497,1.6475,1.64965,2034900000.0
2009-11-26 18:00:00,1.64975,1.64995,1.64835,1.64925,1521300000.0
2009-11-26 18:15:00,1.6493,1.6493,1.6467,1.6476,2116200000.0
2009-11-26 18:30:00,1.6476,1.6494,1.6475,1.6485,973000000.0
2009-11-26 18:45:00,1.64865,1.6502,1.6481,1.6496,860800000.0
2009-11-26 19:00:00,1.6495,1.65065,1.6492,1.6506,994700000.0
2009-11-26 19:15:00,1.6507,1.6507,1.649,1.6498,432400000.0
2009-11-26 19:30:00,1.64975,1.65,1.64825,1.64905,604000000.0
2009-11-26 19:45:00,1.649,1.65015,1.64885,1.65015,672000000.0
2009-11-26 20:00:00,1.6502,1.6502,1.6484,1.64895,380900000.0
2009-11-26 20:15:00,1.64895,1.64955,1.6479,1.64915,340300000.0
2009-11-26 20:30:00,1.6492,1.64965,1.64809,1.6493,337800000.0
2009-11-26 20:45:00,1.6493,1.64935,1.64793,1.64915,135200000.0
2009-11-26 21:00:00,1.64915,1.64955,1.64887,1.6492,166500000.0
2009-11-26 21:15:00,1.6492,1.64995,1.6491,1.6499,147300000.0
2009-11-26 21:30:00,1.6499,1.65005,1.6494,1.6497,117400000.0
2009-11-26 21:45:00,1.6496,1.65075,1.6496,1.65012,188800000.0
2009-11-26 22:00:00,1.65055,1.65085,1.65045,1.6508,172600000.0
2009-11-26 22:15:00,1.65075,1.65095,1.6503,1.6505,166500000.0
2009-11-26 22:30:00,1.6505,1.65085,1.6504,1.6507,125600000.0
2009-11-26 22:45:00,1.6507,1.6511,1.65034,1.6511,229300000.0
2009-11-26 23:00:00,1.651,1.65135,1.6506,1.65075,161500000.0
2009-11-26 23:15:00,1.6507,1.6511,1.65051,1.65095,253700000.0
2009-11-26 23:30:00,1.65095,1.65265,1.65095,1.6522,399700000.0
2009-11-26 23:45:00,1.6522,1.65295,1.6514,1.65295,130200000.0
2009-11-27 00:00:00,1.65305,1.65305,1.65005,1.65065,466070000.0
2009-11-27 00:15:00,1.65045,1.6512,1.65035,1.65075,128800000.0
2009-11-27 00:30:00,1.6508,1.65115,1.6499,1.6503,312700000.0
2009-11-27 00:45:00,1.65015,1.6506,1.64935,1.65015,189100000.0
2009-11-27 01:00:00,1.64975,1.6502,1.64605,1.64615,580100000.0
2009-11-27 01:15:00,1.64615,1.6491,1.644,1.64485,1448100002.0
2009-11-27 01:30:00,1.64485,1.6457,1.64185,1.6431,2337599990.0
2009-11-27 01:45:00,1.6431,1.64415,1.64135,1.64345,1500500000.0
2009-11-27 02:00:00,1.64345,1.64735,1.64325,1.6462,1989800000.0
2009-11-27 02:15:00,1.64635,1.647,1.6442,1.64455,1842200000.0
2009-11-27 02:30:00,1.6446,1.64535,1.64375,1.644,1779900000.0
2009-11-27 02:45:00,1.644,1.6456,1.64395,1.6441,945600000.0
2009-11-27 03:00:00,1.6441,1.6441,1.6413,1.64145,2055500000.0
2009-11-27 03:15:00,1.64145,1.6421,1.64105,1.6421,2171200000.0
2009-11-27 03:30:00,1.6421,1.64245,1.64185,1.64225,2171300000.0
2009-11-27 03:45:00,1.64225,1.6425,1.6415,1.6416,1421000000.0
2009-11-27 04:00:00,1.64165,1.64165,1.63925,1.6397,2014800000.0
2009-11-27 04:15:00,1.63975,1.64075,1.63845,1.6386,1157500000.0
2009-11-27 04:30:00,1.6386,1.64105,1.63785,1.64085,1486700000.0
2009-11-27 04:45:00,1.64085,1.64105,1.6397,1.6398,1569200000.0
2009-11-27 05:00:00,1.6398,1.64125,1.63955,1.64095,1195400000.0
2009-11-27 05:15:00,1.64095,1.64095,1.639,1.63975,2173500000.0
2009-11-27 05:30:00,1.63975,1.6405,1.63965,1.63995,905300000.0
2009-11-27 05:45:00,1.63995,1.6401,1.6384,1.63915,858900000.0
2009-11-27 06:00:00,1.63915,1.6392,1.63825,1.6386,1392000000.0
2009-11-27 06:15:00,1.6386,1.6394,1.63795,1.6389,1361500000.0
2009-11-27 06:30:00,1.6389,1.64015,1.6376,1.6401,1224800000.0
2009-11-27 06:45:00,1.6401,1.64135,1.6392,1.6394,1620900000.0
2009-11-27 07:00:00,1.6394,1.64285,1.6387,1.6414,1199360000.0
2009-11-27 07:15:00,1.6414,1.6432,1.6408,1.64095,1741000000.0
2009-11-27 07:30:00,1.64095,1.64125,1.6396,1.64055,1551900000.0
2009-11-27 07:45:00,1.64055,1.6419,1.63915,1.63985,1762700000.0
2009-11-27 08:00:00,1.63985,1.64225,1.6389,1.63895,1239700000.0
2009-11-27 08:15:00,1.63895,1.63995,1.63875,1.63895,1242700000.0
2009-11-27 08:30:00,1.639,1.64125,1.63775,1.64125,1268700000.0
2009-11-27 08:45:00,1.64115,1.6422,1.6404,1.64115,1608100000.0
2009-11-27 09:00:00,1.64115,1.64125,1.6334,1.6348,4023340000.0
2009-11-27 09:15:00,1.635,1.63525,1.63025,1.63155,2910900000.0
2009-11-27 09:30:00,1.6316,1.63305,1.62705,1.6287,4795040000.0
2009-11-27 09:45:00,1.62865,1.63125,1.62735,1.63065,3959710000.0
2009-11-27 10:00:00,1.63065,1.63335,1.6279,1.63245,2614000000.0
2009-11-27 10:15:00,1.6325,1.63325,1.6318,1.63265,2902100000.0
2009-11-27 10:30:00,1.63265,1.63795,1.63225,1.63635,2836700000.0
2009-11-27 10:45:00,1.63635,1.6372,1.63375,1.6349,2656200000.0
2009-11-27 11:00:00,1.63495,1.6364,1.6331,1.6358,2448000000.0
2009-11-27 11:15:00,1.6358,1.63795,1.63575,1.6361,3329700000.0
2009-11-27 11:30:00,1.63615,1.6395,1.63605,1.63765,2869600000.0
2009-11-27 11:45:00,1.6377,1.6403,1.6361,1.64005,2962400000.0
2009-11-27 12:00:00,1.64005,1.64135,1.63905,1.63975,2742400000.0
2009-11-27 12:15:00,1.63975,1.64215,1.63965,1.6421,2596900000.0
2009-11-27 12:30:00,1.6421,1.64405,1.6418,1.64235,3231600000.0
2009-11-27 12:45:00,1.64235,1.6424,1.64025,1.64065,2792500000.0
2009-11-27 13:00:00,1.64065,1.64075,1.6387,1.6397,2999700000.0
2009-11-27 13:15:00,1.6397,1.6403,1.6367,1.6376,3441200000.0
2009-11-27 13:30:00,1.6376,1.63815,1.6357,1.63675,2729400000.0
2009-11-27 13:45:00,1.6367,1.63845,1.6364,1.63725,2354900000.0
2009-11-27 14:00:00,1.63725,1.63785,1.6368,1.6373,1534450000.0
2009-11-27 14:15:00,1.63735,1.6378,1.6366,1.637,3144820000.0
2009-11-27 14:30:00,1.637,1.638,1.63665,1.6374,2952700000.0
2009-11-27 14:45:00,1.6374,1.6394,1.63725,1.6387,2925200000.0
2009-11-27 15:00:00,1.6387,1.64145,1.6387,1.641,5398500000.0
2009-11-27 15:15:00,1.64115,1.6423,1.64005,1.64055,3584900000.0
2009-11-27 15:30:00,1.6406,1.6406,1.6381,1.6392,3846300000.0
2009-11-27 15:45:00,1.6392,1.6409,1.63845,1.6409,3689300000.0
2009-11-27 16:00:00,1.6409,1.6409,1.6374,1.6374,3860800000.0
2009-11-27 16:15:00,1.63755,1.63785,1.63715,1.6376,3555900000.0
2009-11-27 16:30:00,1.6376,1.64185,1.63745,1.64055,4790200000.0
2009-11-27 16:45:00,1.6406,1.64325,1.64,1.64315,4378900000.0
2009-11-27 17:00:00,1.6431,1.6474,1.6428,1.6471,4763900000.0
2009-11-27 17:15:00,1.64705,1.64825,1.6465,1.64755,3488700000.0
2009-11-27 17:30:00,1.64755,1.65115,1.6471,1.65065,4826400000.0
2009-11-27 17:45:00,1.65065,1.651,1.64865,1.64935,4424700000.0
2009-11-27 18:00:00,1.64915,1.6504,1.64825,1.64835,3655900000.0
2009-11-27 18:15:00,1.64835,1.65075,1.64815,1.6497,2747400000.0
2009-11-27 18:30:00,1.64965,1.65065,1.64925,1.64955,2707800000.0
2009-11-27 18:45:00,1.64955,1.65005,1.64835,1.6492,2321800000.0
2009-11-27 19:00:00,1.6492,1.6503,1.64885,1.64955,2117300000.0
2009-11-27 19:15:00,1.64955,1.6497,1.64775,1.64855,1821900000.0
2009-11-27 19:30:00,1.64855,1.64945,1.6485,1.64915,1214150000.0
2009-11-27 19:45:00,1.64915,1.65,1.649,1.649,1525900000.0
2009-11-27 20:00:00,1.64905,1.64945,1.64855,1.64915,863400000.0
2009-11-27 20:15:00,1.6492,1.6492,1.6465,1.64715,1018000000.0
2009-11-27 20:30:00,1.6473,1.64795,1.64725,1.64745,325200000.0
2009-11-27 20:45:00,1.6474,1.64895,1.64715,1.6482,552600000.0
2009-11-27 21:00:00,1.64815,1.64825,1.64775,1.6478,330200000.0
2009-11-27 21:15:00,1.6478,1.64825,1.64756,1.6478,570200000.0
2009-11-27 21:30:00,1.6478,1.6484,1.6473,1.64825,466200000.0
2009-11-27 21:45:00,1.6482,1.64835,1.6478,1.6478,424600000.0
2009-11-27 22:00:00,1.6478,1.64785,1.64724,1.6476,212000000.0
2009-11-27 22:15:00,1.6476,1.64815,1.6476,1.64805,267600000.0
2009-11-27 22:30:00,1.648,1.6483,1.64795,1.6482,271700000.0
2009-11-27 22:45:00,1.64825,1.64835,1.64715,1.64725,290300000.0
2009-11-27 23:00:00,1.64715,1.64775,1.64705,1.6471,253500000.0
2009-11-27 23:15:00,1.6471,1.6471,1.646,1.6462,506800000.0
2009-11-27 23:30:00,1.6462,1.64695,1.64595,1.64695,271200000.0
2009-11-27 23:45:00,1.64695,1.65,1.64695,1.64985,412100000.0
2009-11-30 00:00:00,1.65247,1.6527,1.65046,1.65071,1522500000.0
2009-11-30 00:15:00,1.6507,1.65099,1.64725,1.64847,1522500000.0
2009-11-30 00:30:00,1.64846,1.65003,1.64832,1.64965,1522500000.0
2009-11-30 00:45:00,1.64958,1.65064,1.64907,1.65,1522500000.0
2009-11-30 01:00:00,1.64999,1.65001,1.64706,1.64975,1522500000.0
2009-11-30 01:15:00,1.64975,1.65078,1.64876,1.64997,1522500000.0
2009-11-30 01:30:00,1.64996,1.65254,1.64942,1.65131,1522500000.0
2009-11-30 01:45:00,1.65132,1.65207,1.65025,1.65207,1522500000.0
2009-11-30 02:00:00,1.64995,1.64995,1.647,1.6497,1363700000.0
2009-11-30 02:15:00,1.64975,1.65085,1.6487,1.6499,1751200000.0
2009-11-30 02:30:00,1.6499,1.65255,1.6494,1.65125,1835600000.0
2009-11-30 02:45:00,1.65125,1.6521,1.6502,1.6521,2061300000.0
2009-11-30 03:00:00,1.65215,1.65495,1.65185,1.65415,2941600000.0
2009-11-30 03:15:00,1.65415,1.6567,1.65415,1.65635,3485200000.0
2009-11-30 03:30:00,1.65635,1.6575,1.65625,1.657,3776199999.0
2009-11-30 03:45:00,1.65695,1.65725,1.65565,1.65655,2557900000.0
2009-11-30 04:00:00,1.65655,1.65705,1.6554,1.65645,2181800000.0
2009-11-30 04:15:00,1.6564,1.65805,1.6563,1.658,1391400000.0
2009-11-30 04:30:00,1.65805,1.65855,1.65735,1.65775,1189200000.0
2009-11-30 04:45:00,1.65775,1.6586,1.65755,1.6586,738900000.0
2009-11-30 05:00:00,1.65855,1.65865,1.6577,1.6581,1176300000.0
2009-11-30 05:15:00,1.6581,1.65845,1.6575,1.6577,1085600000.0
2009-11-30 05:30:00,1.65775,1.65845,1.65765,1.6579,476500000.0
2009-11-30 05:45:00,1.6578,1.6581,1.65755,1.6579,851800000.0
2009-11-30 06:00:00,1.6579,1.6591,1.65785,1.65865,1412700000.0
2009-11-30 06:15:00,1.6587,1.6592,1.6581,1.6581,1112300000.0
2009-11-30 06:30:00,1.6581,1.65815,1.6562,1.6562,1211100000.0
2009-11-30 06:45:00,1.65625,1.658,1.6562,1.6569,894400000.0
2009-11-30 07:00:00,1.65695,1.65875,1.654,1.65495,2524600000.0
2009-11-30 07:15:00,1.6549,1.65505,1.6508,1.65335,2527800000.0
2009-11-30 07:30:00,1.65335,1.65635,1.6525,1.65625,1749300000.0
2009-11-30 07:45:00,1.6562,1.6566,1.65365,1.65365,916300000.0
2009-11-30 08:00:00,1.65365,1.65695,1.6533,1.6566,1172800000.0
2009-11-30 08:15:00,1.6566,1.6567,1.6538,1.65435,691500000.0
2009-11-30 08:30:00,1.65435,1.65655,1.6543,1.6565,545800000.0
2009-11-30 08:45:00,1.6564,1.657,1.65315,1.6536,1127700000.0
2009-11-30 09:00:00,1.65355,1.65785,1.65355,1.65715,1596800000.0
2009-11-30 09:15:00,1.6572,1.6578,1.65505,1.65665,2440400000.0
2009-11-30 09:30:00,1.65665,1.65765,1.65595,1.6573,2096200000.0
2009-11-30 09:45:00,1.65735,1.6574,1.6536,1.654,4313300001.0
2009-11-30 10:00:00,1.654,1.654,1.64855,1.6487,6339500000.0
2009-11-30 10:15:00,1.6487,1.64925,1.64735,1.6483,6342100000.0
2009-11-30 10:30:00,1.6483,1.6504,1.6476,1.6503,3881700000.0
2009-11-30 10:45:00,1.6503,1.6518,1.6496,1.6506,2350900000.0
2009-11-30 11:00:00,1.65055,1.6518,1.64905,1.65035,2806300000.0
2009-11-30 11:15:00,1.65035,1.65245,1.6502,1.65225,2849400000.0
2009-11-30 11:30:00,1.65225,1.6545,1.6498,1.6541,6320300000.0
2009-11-30 11:45:00,1.6541,1.65435,1.6521,1.65315,4602800002.0
2009-11-30 12:00:00,1.65315,1.6539,1.652,1.65325,4837500001.0
2009-11-30 12:15:00,1.65325,1.65335,1.6517,1.6533,3444200000.0
2009-11-30 12:30:00,1.65325,1.65385,1.6515,1.6518,4901600000.0
2009-11-30 12:45:00,1.65175,1.65205,1.65105,1.6519,4423200001.0
2009-11-30 13:00:00,1.6519,1.6523,1.6468,1.6476,4448300000.0
2009-11-30 13:15:00,1.64765,1.649,1.6455,1.6475,4149910000.0
2009-11-30 13:30:00,1.6475,1.64805,1.6463,1.64805,2647620000.0
2009-11-30 13:45:00,1.64795,1.64795,1.6466,1.6472,3328500000.0
2009-11-30 14:00:00,1.64715,1.6493,1.64705,1.64905,3087400001.0
2009-11-30 14:15:00,1.64905,1.64995,1.6485,1.6489,3542300000.0
2009-11-30 14:30:00,1.6489,1.64895,1.64755,1.64775,5224000002.0
2009-11-30 14:45:00,1.64775,1.64935,1.6467,1.64905,2252699998.0
2009-11-30 15:00:00,1.649,1.64935,1.64775,1.64825,2572000000.0
2009-11-30 15:15:00,1.6483,1.64935,1.64755,1.64855,2732900000.0
2009-11-30 15:30:00,1.64855,1.64955,1.64815,1.6487,2815900000.0
2009-11-30 15:45:00,1.6487,1.6492,1.6466,1.64705,4698600000.0
2009-11-30 16:00:00,1.64705,1.64755,1.6462,1.6467,4041599999.0
2009-11-30 16:15:00,1.6467,1.6467,1.64435,1.6452,4888399998.0
2009-11-30 16:30:00,1.64515,1.6458,1.6435,1.64565,4826400000.0
2009-11-30 16:45:00,1.64565,1.646,1.6438,1.6451,5261500000.0
2009-11-30 17:00:00,1.6451,1.64565,1.6444,1.64555,4692600000.0
2009-11-30 17:15:00,1.64555,1.64585,1.6444,1.64585,4414599999.0
2009-11-30 17:30:00,1.64585,1.64655,1.64235,1.64245,5152200001.0
2009-11-30 17:45:00,1.64245,1.6425,1.6407,1.64105,5628000000.0
2009-11-30 18:00:00,1.64115,1.6428,1.6405,1.6415,4547080000.0
2009-11-30 18:15:00,1.6415,1.64195,1.6391,1.63935,4972700000.0
2009-11-30 18:30:00,1.6396,1.64005,1.638,1.6396,5081800000.0
2009-11-30 18:45:00,1.6396,1.64085,1.63905,1.64065,4629700000.0
2009-11-30 19:00:00,1.64065,1.6414,1.64025,1.6413,4084500000.0
2009-11-30 19:15:00,1.6413,1.64225,1.64115,1.64165,2931400000.0
2009-11-30 19:30:00,1.64165,1.64165,1.64035,1.64085,2510300000.0
2009-11-30 19:45:00,1.64085,1.64105,1.63915,1.6396,2481100000.0
2009-11-30 20:00:00,1.63965,1.64125,1.63905,1.64085,2052300001.0
2009-11-30 20:15:00,1.6408,1.6417,1.64025,1.6417,1685000000.0
2009-11-30 20:30:00,1.6417,1.64225,1.64085,1.64095,1540700000.0
2009-11-30 20:45:00,1.64095,1.6431,1.64055,1.64255,2176400000.0
2009-11-30 21:00:00,1.64255,1.6427,1.6412,1.64185,2053600001.0
2009-11-30 21:15:00,1.64185,1.64235,1.64135,1.64155,1566600000.0
2009-11-30 21:30:00,1.64155,1.6425,1.64135,1.6423,1492800000.0
2009-11-30 21:45:00,1.6423,1.6425,1.64135,1.64225,1953600000.0
2009-11-30 22:00:00,1.64225,1.64325,1.6421,1.64315,2308800000.0
2009-11-30 22:15:00,1.64315,1.6452,1.64315,1.6451,1861100000.0
2009-11-30 22:30:00,1.6451,1.6461,1.645,1.64525,2227800000.0
2009-11-30 22:45:00,1.64535,1.6461,1.64505,1.64505,1470799999.0
2009-11-30 23:00:00,1.64505,1.64525,1.6446,1.6448,595500000.0
2009-11-30 23:15:00,1.64485,1.6456,1.64445,1.64445,437600000.0
2009-11-30 23:30:00,1.64445,1.6445,1.64395,1.644,239400000.0
2009-11-30 23:45:00,1.64395,1.6442,1.6437,1.64395,532400000.0
2009-12-01 00:00:00,1.6439,1.6444,1.6431,1.64395,182320000.0
2009-12-01 00:15:00,1.64405,1.6443,1.64353,1.64405,164600000.0
2009-12-01 00:30:00,1.644,1.64445,1.64365,1.64395,201200000.0
2009-12-01 00:45:00,1.64382,1.6447,1.64374,1.64465,257500000.0
2009-12-01 01:00:00,1.64465,1.64515,1.6436,1.6436,304400000.0
2009-12-01 01:15:00,1.6436,1.644,1.64295,1.6434,750830000.0
2009-12-01 01:30:00,1.6434,1.6456,1.6434,1.6453,674700000.0
2009-12-01 01:45:00,1.64525,1.64565,1.64525,1.6454,634800000.0
2009-12-01 02:00:00,1.6453,1.64585,1.645,1.6457,643300000.0
2009-12-01 02:15:00,1.64575,1.64585,1.64505,1.6458,359100000.0
2009-12-01 02:30:00,1.64575,1.6461,1.6451,1.64525,599000000.0
2009-12-01 02:45:00,1.6452,1.64525,1.64265,1.6431,1001000000.0
2009-12-01 03:00:00,1.64315,1.64415,1.64295,1.64385,752700000.0
2009-12-01 03:15:00,1.64385,1.6445,1.6432,1.64375,842100000.0
2009-12-01 03:30:00,1.64375,1.64385,1.64275,1.64315,1139900000.0
2009-12-01 03:45:00,1.64315,1.6438,1.6428,1.64335,705100000.0
2009-12-01 04:00:00,1.64335,1.6447,1.64295,1.64325,1403300000.0
2009-12-01 04:15:00,1.64325,1.64375,1.64105,1.6435,956100000.0
2009-12-01 04:30:00,1.6435,1.64445,1.6427,1.64335,574700000.0
2009-12-01 04:45:00,1.64335,1.64365,1.64305,1.64355,387600000.0
2009-12-01 05:00:00,1.64355,1.6438,1.6432,1.64325,355400000.0
2009-12-01 05:15:00,1.64325,1.64475,1.6431,1.6445,959900000.0
2009-12-01 05:30:00,1.6445,1.64535,1.6426,1.6445,1097700000.0
2009-12-01 05:45:00,1.6445,1.6445,1.64335,1.6442,382700000.0
2009-12-01 06:00:00,1.64405,1.64445,1.64325,1.644,417400000.0
2009-12-01 06:15:00,1.64395,1.64455,1.64365,1.6443,292700000.0
2009-12-01 06:30:00,1.6443,1.6443,1.64255,1.6431,403000000.0
2009-12-01 06:45:00,1.6431,1.6439,1.64255,1.64355,432000000.0
2009-12-01 07:00:00,1.64355,1.6436,1.64085,1.64095,680800000.0
2009-12-01 07:15:00,1.64095,1.64255,1.6403,1.6413,1447600000.0
2009-12-01 07:30:00,1.6413,1.6426,1.6407,1.64185,968900000.0
2009-12-01 07:45:00,1.64185,1.64235,1.64105,1.6421,707500000.0
2009-12-01 08:00:00,1.64215,1.6423,1.64095,1.641,716300000.0
2009-12-01 08:15:00,1.641,1.6423,1.64095,1.6415,574400000.0
2009-12-01 08:30:00,1.6415,1.64165,1.6391,1.64,1921200000.0
2009-12-01 08:45:00,1.64,1.64225,1.63945,1.6417,1690300000.0
2009-12-01 09:00:00,1.64175,1.64505,1.64165,1.64415,1841200000.0
2009-12-01 09:15:00,1.64405,1.646,1.6438,1.6456,1957300000.0
2009-12-01 09:30:00,1.64565,1.64775,1.64565,1.64685,2156400000.0
2009-12-01 09:45:00,1.6468,1.64685,1.64425,1.64425,2352000000.0
2009-12-01 10:00:00,1.64415,1.64875,1.64415,1.6475,4349800000.0
2009-12-01 10:15:00,1.64745,1.64855,1.6467,1.6477,3042100000.0
2009-12-01 10:30:00,1.6477,1.65075,1.6473,1.65045,3346000000.0
2009-12-01 10:45:00,1.65045,1.65185,1.64945,1.6517,4199600001.0
2009-12-01 11:00:00,1.6516,1.65305,1.6516,1.6523,3238299999.0
2009-12-01 11:15:00,1.6522,1.65415,1.65035,1.652,3330400000.0
2009-12-01 11:30:00,1.652,1.6521,1.6496,1.64985,3295980000.0
2009-12-01 11:45:00,1.6498,1.65295,1.64975,1.65265,2691599999.0
2009-12-01 12:00:00,1.65265,1.65625,1.6524,1.6551,6159399997.0
2009-12-01 12:15:00,1.6551,1.6562,1.655,1.65555,5026900000.0
2009-12-01 12:30:00,1.65545,1.6566,1.65485,1.6562,3997100000.0
2009-12-01 12:45:00,1.6562,1.6577,1.6556,1.65605,4221900000.0
2009-12-01 13:00:00,1.65605,1.65625,1.6551,1.6557,3045900000.0
2009-12-01 13:15:00,1.6557,1.65785,1.6554,1.657,3650230000.0
2009-12-01 13:30:00,1.657,1.65885,1.6569,1.65805,3655300000.0
2009-12-01 13:45:00,1.65805,1.65815,1.6562,1.6563,2935900000.0
2009-12-01 14:00:00,1.6563,1.6579,1.6558,1.65735,3198900000.0
2009-12-01 14:15:00,1.6573,1.6592,1.6573,1.65855,2521500000.0
2009-12-01 14:30:00,1.6585,1.66055,1.65825,1.6591,2933900000.0
2009-12-01 14:45:00,1.6591,1.65925,1.6582,1.65835,2442900000.0
2009-12-01 15:00:00,1.65835,1.65885,1.65625,1.6566,3245999999.0
2009-12-01 15:15:00,1.65665,1.65815,1.6563,1.65695,3825299999.0
2009-12-01 15:30:00,1.657,1.65905,1.65695,1.6573,3704800000.0
2009-12-01 15:45:00,1.6573,1.658,1.65665,1.65765,3436400000.0
2009-12-01 16:00:00,1.6577,1.6604,1.65735,1.6596,5563000000.0
2009-12-01 16:15:00,1.6596,1.66,1.6584,1.65955,4251900000.0
2009-12-01 16:30:00,1.65955,1.66025,1.6577,1.65775,5400500002.0
2009-12-01 16:45:00,1.6576,1.6588,1.6571,1.6584,4442399998.0
2009-12-01 17:00:00,1.6582,1.6619,1.65765,1.66155,4643700000.0
2009-12-01 17:15:00,1.6617,1.66195,1.6602,1.66085,4006499999.0
2009-12-01 17:30:00,1.6608,1.6626,1.66075,1.66165,4497499999.0
2009-12-01 17:45:00,1.6616,1.66295,1.66105,1.66265,4414799996.0
2009-12-01 18:00:00,1.6626,1.6638,1.66235,1.6626,4476300001.0
2009-12-01 18:15:00,1.6626,1.6639,1.6625,1.6625,3976000000.0
2009-12-01 18:30:00,1.6625,1.6628,1.6614,1.6616,3574100000.0
2009-12-01 18:45:00,1.66155,1.66245,1.6609,1.6624,3106100000.0
2009-12-01 19:00:00,1.66245,1.6632,1.66175,1.66245,3003200000.0
2009-12-01 19:15:00,1.66255,1.66295,1.66225,1.6625,1625800000.0
2009-12-01 19:30:00,1.6626,1.66335,1.6623,1.66255,1590100004.0
2009-12-01 19:45:00,1.66255,1.663,1.6621,1.66215,1198800000.0
2009-12-01 20:00:00,1.6621,1.6629,1.66195,1.6628,2066399999.0
2009-12-01 20:15:00,1.6628,1.66345,1.66265,1.6634,1846500000.0
2009-12-01 20:30:00,1.6634,1.66385,1.6631,1.6636,1821300001.0
2009-12-01 20:45:00,1.6636,1.66405,1.66335,1.6638,1631000000.0
2009-12-01 21:00:00,1.6638,1.6639,1.6632,1.6634,1645699999.0
2009-12-01 21:15:00,1.6634,1.66455,1.6633,1.6642,1514600001.0
2009-12-01 21:30:00,1.6642,1.66425,1.6638,1.66385,1745400001.0
2009-12-01 21:45:00,1.66385,1.6647,1.66365,1.66395,2918599999.0
2009-12-01 22:00:00,1.66395,1.66405,1.6633,1.66335,2158899999.0
2009-12-01 22:15:00,1.66335,1.66355,1.66255,1.66265,2173199997.0
2009-12-01 22:30:00,1.6626,1.66275,1.66145,1.66255,2391620000.0
2009-12-01 22:45:00,1.6626,1.66265,1.66165,1.66185,1897100000.0
2009-12-01 23:00:00,1.66185,1.66235,1.66165,1.6622,545900000.0
2009-12-01 23:15:00,1.66225,1.6623,1.6614,1.66165,486260000.0
2009-12-01 23:30:00,1.66165,1.6618,1.66115,1.66155,506800000.0
2009-12-01 23:45:00,1.6616,1.66165,1.66095,1.66105,407400000.0
2009-12-02 00:00:00,1.66015,1.66175,1.6599,1.6606,181200000.0
2009-12-02 00:15:00,1.6606,1.66135,1.6606,1.66115,298700000.0
2009-12-02 00:30:00,1.6611,1.66135,1.6607,1.66075,88300000.0
2009-12-02 00:45:00,1.66085,1.66095,1.6606,1.6608,160000000.0
2009-12-02 01:00:00,1.6608,1.66185,1.6608,1.66175,422200000.0
2009-12-02 01:15:00,1.6617,1.66195,1.66155,1.66195,3594800000.0
2009-12-02 01:30:00,1.6619,1.66235,1.6616,1.66165,1173600000.0
2009-12-02 01:45:00,1.66165,1.66225,1.6615,1.6622,955600000.0
2009-12-02 02:00:00,1.6622,1.6622,1.6606,1.6608,1606100000.0
2009-12-02 02:15:00,1.6608,1.66105,1.6602,1.6604,1740600000.0
2009-12-02 02:30:00,1.6604,1.66145,1.6604,1.6613,1487100000.0
2009-12-02 02:45:00,1.66125,1.66125,1.66025,1.6608,1608400000.0
2009-12-02 03:00:00,1.6608,1.6612,1.65955,1.65965,2466499999.0
2009-12-02 03:15:00,1.6596,1.6599,1.65905,1.65915,2675899999.0
2009-12-02 03:30:00,1.6592,1.65945,1.65865,1.65935,1861299999.0
2009-12-02 03:45:00,1.65935,1.65985,1.65925,1.65975,1199900000.0
2009-12-02 04:00:00,1.65975,1.6602,1.65915,1.6598,1329100000.0
2009-12-02 04:15:00,1.65975,1.6603,1.6597,1.66025,862600000.0
2009-12-02 04:30:00,1.66025,1.66025,1.65985,1.66,1287400000.0
2009-12-02 04:45:00,1.66005,1.66045,1.65935,1.65965,1833000000.0
2009-12-02 05:00:00,1.65965,1.6604,1.65965,1.66025,1126900000.0
2009-12-02 05:15:00,1.66025,1.66195,1.66025,1.66185,1548100000.0
2009-12-02 05:30:00,1.66185,1.6619,1.6603,1.66105,1658200000.0
2009-12-02 05:45:00,1.661,1.66165,1.66085,1.66155,1563100000.0
2009-12-02 06:00:00,1.6615,1.66165,1.66005,1.6612,1178000000.0
2009-12-02 06:15:00,1.66125,1.66125,1.66025,1.66025,718200000.0
2009-12-02 06:30:00,1.66025,1.6603,1.66005,1.6603,428800000.0
2009-12-02 06:45:00,1.66013,1.66055,1.6597,1.66045,593400000.0
2009-12-02 07:00:00,1.66045,1.6605,1.6588,1.65935,555500000.0
2009-12-02 07:15:00,1.65935,1.65975,1.65925,1.6597,588500000.0
2009-12-02 07:30:00,1.65965,1.6605,1.65965,1.66015,503400000.0
2009-12-02 07:45:00,1.66015,1.66035,1.659,1.65945,943700000.0
2009-12-02 08:00:00,1.65935,1.65975,1.6593,1.6597,647600000.0
2009-12-02 08:15:00,1.6597,1.65975,1.65875,1.65895,1137700000.0
2009-12-02 08:30:00,1.6589,1.65955,1.65855,1.65955,809400000.0
2009-12-02 08:45:00,1.65955,1.6597,1.6585,1.6586,1200900000.0
2009-12-02 09:00:00,1.6586,1.6588,1.6566,1.6568,2849899999.0
2009-12-02 09:15:00,1.6568,1.65755,1.655,1.65535,3773600002.0
2009-12-02 09:30:00,1.65535,1.6573,1.65535,1.6571,4554300000.0
2009-12-02 09:45:00,1.6571,1.6595,1.65625,1.65845,4515699999.0
2009-12-02 10:00:00,1.65845,1.6591,1.6568,1.6572,4971100002.0
2009-12-02 10:15:00,1.6572,1.6606,1.6568,1.66055,4405819998.0
2009-12-02 10:30:00,1.66055,1.6623,1.65995,1.6617,3804160003.0
2009-12-02 10:45:00,1.6617,1.6617,1.66005,1.66035,4489940000.0
2009-12-02 11:00:00,1.66035,1.664,1.6602,1.66335,5489679999.0
2009-12-02 11:15:00,1.6633,1.66335,1.661,1.66245,4880999998.0
2009-12-02 11:30:00,1.66245,1.6638,1.66205,1.66315,5383600000.0
2009-12-02 11:45:00,1.66315,1.6664,1.6631,1.66555,4933240000.0
2009-12-02 12:00:00,1.66555,1.6676,1.66515,1.66755,3866270001.0
2009-12-02 12:15:00,1.66745,1.66815,1.6663,1.6663,5148799998.0
2009-12-02 12:30:00,1.66635,1.66685,1.6655,1.66635,3617800000.0
2009-12-02 12:45:00,1.66635,1.66765,1.66525,1.66715,4463700001.0
2009-12-02 13:00:00,1.66715,1.6687,1.6666,1.6676,4096699999.0
2009-12-02 13:15:00,1.6676,1.66775,1.66675,1.6668,3421000001.0
2009-12-02 13:30:00,1.6668,1.66685,1.66605,1.6662,2817000000.0
2009-12-02 13:45:00,1.6662,1.66915,1.6661,1.66795,3783599999.0
2009-12-02 14:00:00,1.66795,1.66935,1.66785,1.6685,3310000000.0
2009-12-02 14:15:00,1.6685,1.6694,1.66795,1.6686,3047800000.0
2009-12-02 14:30:00,1.6686,1.66885,1.6678,1.668,2806699998.0
2009-12-02 14:45:00,1.668,1.6685,1.6677,1.66815,2649400000.0
2009-12-02 15:00:00,1.6682,1.6694,1.66765,1.66845,3320399999.0
2009-12-02 15:15:00,1.66825,1.6695,1.66755,1.6687,3471200000.0
2009-12-02 15:30:00,1.66865,1.66885,1.66765,1.6685,3531000000.0
2009-12-02 15:45:00,1.6685,1.6686,1.66595,1.66635,4201299999.0
2009-12-02 16:00:00,1.66635,1.66705,1.66485,1.6662,3897200001.0
2009-12-02 16:15:00,1.6662,1.66675,1.6661,1.66665,2689900002.0
2009-12-02 16:30:00,1.66665,1.6685,1.66595,1.66605,5059899998.0
2009-12-02 16:45:00,1.666,1.66685,1.66535,1.6655,5489600000.0
2009-12-02 17:00:00,1.6655,1.6679,1.66505,1.66675,5135380001.0
2009-12-02 17:15:00,1.66675,1.66775,1.66625,1.66745,3575860002.0
2009-12-02 17:30:00,1.66745,1.6676,1.66665,1.6674,5188299999.0
2009-12-02 17:45:00,1.66745,1.6676,1.6658,1.6658,5063800002.0
2009-12-02 18:00:00,1.6658,1.66605,1.663,1.6635,6343700001.0
2009-12-02 18:15:00,1.66335,1.6649,1.6632,1.66375,4931300002.0
2009-12-02 18:30:00,1.66385,1.6649,1.6631,1.66455,3859899999.0
2009-12-02 18:45:00,1.66455,1.66595,1.6635,1.66405,3828500000.0
2009-12-02 19:00:00,1.664,1.66705,1.664,1.6663,4249200000.0
2009-12-02 19:15:00,1.66635,1.6664,1.6637,1.6646,4376700000.0
2009-12-02 19:30:00,1.6646,1.6657,1.66425,1.66445,2647600000.0
2009-12-02 19:45:00,1.66445,1.66505,1.66415,1.665,3234300000.0
2009-12-02 20:00:00,1.665,1.665,1.6643,1.66445,1385900000.0
2009-12-02 20:15:00,1.66445,1.66525,1.66445,1.66515,996300000.0
2009-12-02 20:30:00,1.6652,1.66595,1.66505,1.6657,1288600000.0
2009-12-02 20:45:00,1.66575,1.66625,1.6654,1.6656,1537000000.0
2009-12-02 21:00:00,1.6656,1.66565,1.66465,1.6655,1724900000.0
2009-12-02 21:15:00,1.6655,1.66575,1.6645,1.66515,1828800000.0
2009-12-02 21:30:00,1.66515,1.6656,1.66465,1.6648,1723300000.0
2009-12-02 21:45:00,1.6648,1.6652,1.6637,1.664,2014600000.0
2009-12-02 22:00:00,1.66405,1.6644,1.66365,1.6638,1333600000.0
2009-12-02 22:15:00,1.6638,1.66435,1.66355,1.6638,1210120000.0
2009-12-02 22:30:00,1.66365,1.66385,1.6625,1.66355,1704800000.0
2009-12-02 22:45:00,1.66355,1.6637,1.66305,1.66345,1531200000.0
2009-12-02 23:00:00,1.6634,1.66415,1.6634,1.66375,623000000.0
2009-12-02 23:15:00,1.66375,1.66395,1.66345,1.6637,490600000.0
2009-12-02 23:30:00,1.66375,1.6638,1.66315,1.66335,487800000.0
2009-12-02 23:45:00,1.66335,1.66395,1.66235,1.6627,917700000.0
2009-12-03 00:00:00,1.66265,1.6636,1.66255,1.6634,316800000.0
2009-12-03 00:15:00,1.66345,1.6636,1.6632,1.6635,329400000.0
2009-12-03 00:30:00,1.6635,1.66365,1.66304,1.6633,477900000.0
2009-12-03 00:45:00,1.6633,1.66415,1.6632,1.6638,510200000.0
2009-12-03 01:00:00,1.6639,1.66535,1.6639,1.6652,336200000.0
2009-12-03 01:15:00,1.66525,1.66575,1.66485,1.66515,389100000.0
2009-12-03 01:30:00,1.6651,1.6658,1.6647,1.66495,337100000.0
2009-12-03 01:45:00,1.66495,1.666,1.66495,1.666,548000000.0
2009-12-03 02:00:00,1.66595,1.6669,1.66595,1.66645,983400000.0
2009-12-03 02:15:00,1.6665,1.66655,1.66535,1.66545,558400000.0
2009-12-03 02:30:00,1.6654,1.66645,1.665,1.6658,767200000.0
2009-12-03 02:45:00,1.6658,1.666,1.66505,1.6656,871700000.0
2009-12-03 03:00:00,1.66555,1.6665,1.66545,1.66585,1059100000.0
2009-12-03 03:15:00,1.66585,1.66595,1.6655,1.6659,491200000.0
2009-12-03 03:30:00,1.66595,1.6669,1.6659,1.6667,377100000.0
2009-12-03 03:45:00,1.6667,1.66795,1.66655,1.66775,744599999.0
2009-12-03 04:00:00,1.6677,1.6677,1.66695,1.667,387300000.0
2009-12-03 04:15:00,1.667,1.6674,1.66685,1.66725,644500000.0
2009-12-03 04:30:00,1.66725,1.6678,1.6672,1.6678,331400000.0
2009-12-03 04:45:00,1.6678,1.66825,1.6676,1.6677,537900000.0
2009-12-03 05:00:00,1.66775,1.66835,1.6677,1.6683,577100000.0
2009-12-03 05:15:00,1.6683,1.66855,1.668,1.6683,439600000.0
2009-12-03 05:30:00,1.6683,1.6684,1.66755,1.66765,452300000.0
2009-12-03 05:45:00,1.6676,1.66825,1.6675,1.66825,320900000.0
2009-12-03 06:00:00,1.66825,1.66825,1.6669,1.66695,328400000.0
2009-12-03 06:15:00,1.66695,1.66745,1.6668,1.66695,395200000.0
2009-12-03 06:30:00,1.66695,1.6676,1.66695,1.667,364000000.0
2009-12-03 06:45:00,1.667,1.66725,1.6663,1.66655,509600000.0
2009-12-03 07:00:00,1.66655,1.66685,1.6659,1.6665,724000000.0
2009-12-03 07:15:00,1.6665,1.66765,1.66635,1.6675,883200000.0
2009-12-03 07:30:00,1.6675,1.6675,1.66695,1.6674,468200000.0
2009-12-03 07:45:00,1.6674,1.6681,1.6673,1.6679,847500000.0
2009-12-03 08:00:00,1.6679,1.66825,1.66745,1.66755,567200000.0
2009-12-03 08:15:00,1.66755,1.66885,1.66725,1.66845,660670000.0
2009-12-03 08:30:00,1.66845,1.66875,1.6684,1.6686,686500000.0
2009-12-03 08:45:00,1.66855,1.6696,1.6685,1.669,1521900000.0
2009-12-03 09:00:00,1.66905,1.6699,1.66865,1.6698,2377500000.0
2009-12-03 09:15:00,1.6698,1.67215,1.669,1.6712,3228000000.0
2009-12-03 09:30:00,1.67115,1.67185,1.66965,1.66965,2982560000.0
2009-12-03 09:45:00,1.66965,1.67175,1.66965,1.6701,2467399999.0
2009-12-03 10:00:00,1.6701,1.67015,1.6674,1.6678,5021899994.0
2009-12-03 10:15:00,1.6678,1.66975,1.66765,1.6693,4055099999.0
2009-12-03 10:30:00,1.6693,1.66965,1.6682,1.66915,4065899998.0
2009-12-03 10:45:00,1.66915,1.6692,1.6669,1.6673,3932000000.0
2009-12-03 11:00:00,1.66735,1.668,1.66565,1.66635,4741799999.0
2009-12-03 11:15:00,1.66635,1.66685,1.6654,1.6659,3879100000.0
2009-12-03 11:30:00,1.6655,1.6656,1.66345,1.6641,4403300001.0
2009-12-03 11:45:00,1.6641,1.66635,1.6641,1.6663,3453300000.0
2009-12-03 12:00:00,1.6663,1.6665,1.6653,1.6662,3455900002.0
2009-12-03 12:15:00,1.66625,1.66685,1.6649,1.66535,2822299999.0
2009-12-03 12:30:00,1.6654,1.6665,1.6644,1.66635,2697200000.0
2009-12-03 12:45:00,1.66625,1.6663,1.6641,1.66445,3430500000.0
2009-12-03 13:00:00,1.66445,1.66565,1.6641,1.6656,2287800000.0
2009-12-03 13:15:00,1.6656,1.66645,1.66455,1.66495,2895700000.0
2009-12-03 13:30:00,1.6649,1.6657,1.6645,1.6654,3062800000.0
2009-12-03 13:45:00,1.66545,1.6657,1.66375,1.6638,2485400000.0
2009-12-03 14:00:00,1.6638,1.66425,1.6633,1.66355,1663500000.0
2009-12-03 14:15:00,1.6636,1.6638,1.6614,1.66245,4099900005.0
2009-12-03 14:30:00,1.66245,1.66345,1.6622,1.6631,2913000000.0
2009-12-03 14:45:00,1.6631,1.6636,1.6626,1.6629,3682500001.0
2009-12-03 15:00:00,1.6629,1.66315,1.6627,1.66275,3195000001.0
2009-12-03 15:15:00,1.66275,1.66295,1.6619,1.6623,4726700000.0
2009-12-03 15:30:00,1.6619,1.6628,1.6601,1.66055,6198999998.0
2009-12-03 15:45:00,1.66065,1.6616,1.658,1.65905,6703100002.0
2009-12-03 16:00:00,1.65905,1.6611,1.65865,1.65875,3702200000.0
2009-12-03 16:15:00,1.65875,1.66035,1.65815,1.66,4155500000.0
2009-12-03 16:30:00,1.66,1.66095,1.6594,1.6606,4672700000.0
2009-12-03 16:45:00,1.6606,1.66135,1.6593,1.66005,4405100000.0
2009-12-03 17:00:00,1.66005,1.66015,1.6587,1.65945,4816299999.0
2009-12-03 17:15:00,1.65945,1.65965,1.65795,1.65905,4948499999.0
2009-12-03 17:30:00,1.65905,1.65945,1.6574,1.6577,3976499997.0
2009-12-03 17:45:00,1.6577,1.659,1.6576,1.6579,3632299999.0
2009-12-03 18:00:00,1.65795,1.659,1.6577,1.65855,3627600002.0
2009-12-03 18:15:00,1.65855,1.65925,1.6575,1.65895,3593900000.0
2009-12-03 18:30:00,1.65895,1.65895,1.65735,1.6576,3224700000.0
2009-12-03 18:45:00,1.6576,1.65835,1.65725,1.6575,2214300000.0
2009-12-03 19:00:00,1.65755,1.6577,1.65715,1.65745,3041000001.0
2009-12-03 19:15:00,1.6575,1.65775,1.6563,1.65635,2943100000.0
2009-12-03 19:30:00,1.65635,1.6565,1.6558,1.6561,2914300000.0
2009-12-03 19:45:00,1.6561,1.65715,1.65605,1.65695,3515200001.0
2009-12-03 20:00:00,1.65695,1.65745,1.65665,1.6571,3244650006.0
2009-12-03 20:15:00,1.65705,1.65785,1.65705,1.6576,1627100002.0
2009-12-03 20:30:00,1.6576,1.6577,1.65715,1.6576,1598700000.0
2009-12-03 20:45:00,1.6576,1.6579,1.6575,1.65765,1151200000.0
2009-12-03 21:00:00,1.6578,1.6579,1.656,1.6563,1991680001.0
2009-12-03 21:15:00,1.6563,1.65675,1.65595,1.6561,2710900001.0
2009-12-03 21:30:00,1.6561,1.65615,1.6556,1.65615,1914730000.0
2009-12-03 21:45:00,1.6561,1.6567,1.65595,1.6565,2973600001.0
2009-12-03 22:00:00,1.6565,1.65685,1.65635,1.65685,1227300000.0
2009-12-03 22:15:00,1.65685,1.65725,1.65645,1.6566,2169800000.0
2009-12-03 22:30:00,1.65665,1.65695,1.6561,1.65615,2403799998.0
2009-12-03 22:45:00,1.6562,1.6566,1.65575,1.656,2769399999.0
2009-12-03 23:00:00,1.6559,1.65635,1.6558,1.6561,905700000.0
2009-12-03 23:15:00,1.65605,1.65625,1.6555,1.65565,1130900000.0
2009-12-03 23:30:00,1.65555,1.6562,1.653,1.654,1999400000.0
2009-12-03 23:45:00,1.65395,1.6542,1.6533,1.6537,1048200000.0
2009-12-04 00:00:00,1.6537,1.65415,1.6529,1.6535,228470000.0
2009-12-04 00:15:00,1.6535,1.6542,1.65335,1.654,246400000.0
2009-12-04 00:30:00,1.654,1.6547,1.65325,1.65325,544600000.0
2009-12-04 00:45:00,1.6533,1.65335,1.65275,1.6531,208300000.0
2009-12-04 01:00:00,1.65315,1.6537,1.653,1.6534,727600000.0
2009-12-04 01:15:00,1.6534,1.65555,1.6532,1.65525,765700000.0
2009-12-04 01:30:00,1.65525,1.6562,1.6549,1.65605,740800000.0
2009-12-04 01:45:00,1.65605,1.65615,1.65545,1.65545,1220700000.0
2009-12-04 02:00:00,1.65545,1.65555,1.6543,1.6545,1542800001.0
2009-12-04 02:15:00,1.6545,1.6548,1.6537,1.6544,1214330000.0
2009-12-04 02:30:00,1.6544,1.6544,1.65195,1.65265,1279800000.0
2009-12-04 02:45:00,1.65265,1.65345,1.65255,1.65295,1483900000.0
2009-12-04 03:00:00,1.65295,1.6542,1.6525,1.65335,2212999998.0
2009-12-04 03:15:00,1.65335,1.6546,1.6533,1.6542,1622800000.0
2009-12-04 03:30:00,1.6542,1.6546,1.65365,1.6545,1229300000.0
2009-12-04 03:45:00,1.6545,1.6546,1.65405,1.6544,1503200000.0
2009-12-04 04:00:00,1.6544,1.6545,1.65315,1.6535,1233500000.0
2009-12-04 04:15:00,1.6536,1.6538,1.65315,1.6535,514300000.0
2009-12-04 04:30:00,1.6535,1.6542,1.6533,1.6534,747000000.0
2009-12-04 04:45:00,1.6534,1.6544,1.6534,1.65425,864300000.0
2009-12-04 05:00:00,1.6543,1.65455,1.65425,1.6543,785200000.0
2009-12-04 05:15:00,1.65425,1.6543,1.6536,1.6538,1578800000.0
2009-12-04 05:30:00,1.6538,1.654,1.65335,1.654,921400000.0
2009-12-04 05:45:00,1.6541,1.65435,1.65305,1.65375,1340800000.0
2009-12-04 06:00:00,1.65375,1.65395,1.65255,1.65285,1538300000.0
2009-12-04 06:15:00,1.65285,1.65365,1.65285,1.65338,1810600000.0
2009-12-04 06:30:00,1.65355,1.65385,1.6535,1.65375,485400000.0
2009-12-04 06:45:00,1.65375,1.6539,1.6534,1.6537,313300000.0
2009-12-04 07:00:00,1.65365,1.65405,1.65355,1.65385,750590000.0
2009-12-04 07:15:00,1.65385,1.65385,1.6525,1.65255,3978399999.0
2009-12-04 07:30:00,1.65255,1.6529,1.65245,1.65265,1263800000.0
2009-12-04 07:45:00,1.65265,1.65335,1.6524,1.6532,1289600000.0
2009-12-04 08:00:00,1.6532,1.6533,1.65255,1.65325,2114899999.0
2009-12-04 08:15:00,1.6532,1.65355,1.65275,1.6531,1547300001.0
2009-12-04 08:30:00,1.6531,1.65625,1.653,1.65565,1878600001.0
2009-12-04 08:45:00,1.65565,1.6562,1.65515,1.6559,1043000000.0
2009-12-04 09:00:00,1.6559,1.6591,1.6559,1.6585,2342099999.0
2009-12-04 09:15:00,1.65845,1.6594,1.65765,1.65935,1051800000.0
2009-12-04 09:30:00,1.65925,1.6608,1.65865,1.66055,4392999999.0
2009-12-04 09:45:00,1.6607,1.66165,1.6598,1.66015,2295800000.0
2009-12-04 10:00:00,1.66015,1.66135,1.659,1.66115,4293499993.0
2009-12-04 10:15:00,1.6612,1.6628,1.66005,1.6628,5165900001.0
2009-12-04 10:30:00,1.6628,1.66295,1.6615,1.6615,4168580002.0
2009-12-04 10:45:00,1.6615,1.66335,1.66115,1.6627,5196899992.0
2009-12-04 11:00:00,1.6629,1.66405,1.6617,1.6622,4257100000.0
2009-12-04 11:15:00,1.6622,1.66225,1.6612,1.66155,3041400002.0
2009-12-04 11:30:00,1.6617,1.6619,1.66035,1.6612,4183900002.0
2009-12-04 11:45:00,1.66125,1.66315,1.6612,1.6615,3509400000.0
2009-12-04 12:00:00,1.66145,1.6628,1.66145,1.6618,3085000000.0
2009-12-04 12:15:00,1.66205,1.66265,1.6613,1.6613,3128100001.0
2009-12-04 12:30:00,1.6613,1.66275,1.6613,1.6626,2066800000.0
2009-12-04 12:45:00,1.6626,1.66445,1.6623,1.6627,3535800000.0
2009-12-04 13:00:00,1.6627,1.66395,1.66225,1.6636,2496600000.0
2009-12-04 13:15:00,1.6636,1.6647,1.6636,1.6644,2299100000.0
2009-12-04 13:30:00,1.6644,1.6649,1.6643,1.6644,1843600000.0
2009-12-04 13:45:00,1.6644,1.6648,1.66385,1.6646,2297050000.0
2009-12-04 14:00:00,1.6646,1.66655,1.6643,1.66635,3016700000.0
2009-12-04 14:15:00,1.6664,1.6665,1.6658,1.6659,1824250001.0
2009-12-04 14:30:00,1.6659,1.66625,1.6651,1.66535,2007200001.0
2009-12-04 14:45:00,1.6653,1.6658,1.66465,1.6654,2340100001.0
2009-12-04 15:00:00,1.66535,1.6658,1.664,1.6651,2883800002.0
2009-12-04 15:15:00,1.6651,1.66625,1.66395,1.66475,3823900000.0
2009-12-04 15:30:00,1.6649,1.66705,1.65755,1.65815,6350740000.0
2009-12-04 15:45:00,1.6582,1.6609,1.65495,1.65585,6307400001.0
2009-12-04 16:00:00,1.65585,1.65955,1.65425,1.65835,7271800003.0
2009-12-04 16:15:00,1.65835,1.66055,1.6575,1.6599,7065850001.0
2009-12-04 16:30:00,1.65995,1.66065,1.65885,1.65935,6063600003.0
2009-12-04 16:45:00,1.65935,1.66205,1.6589,1.6609,5844499999.0
2009-12-04 17:00:00,1.6609,1.66175,1.65865,1.6615,6164500000.0
2009-12-04 17:15:00,1.66155,1.66155,1.65705,1.6571,5086170000.0
2009-12-04 17:30:00,1.6571,1.65755,1.65555,1.65655,4907400000.0
2009-12-04 17:45:00,1.65655,1.65725,1.6534,1.65345,7767270004.0
2009-12-04 18:00:00,1.6533,1.6546,1.6528,1.6537,5396600004.0
2009-12-04 18:15:00,1.6537,1.65505,1.6528,1.65335,3484199999.0
2009-12-04 18:30:00,1.65335,1.65335,1.65025,1.65045,4106000000.0
2009-12-04 18:45:00,1.65045,1.65225,1.64945,1.6512,3572499999.0
2009-12-04 19:00:00,1.6512,1.6526,1.6507,1.65075,2939399999.0
2009-12-04 19:15:00,1.65075,1.65095,1.64935,1.6505,2328200000.0
2009-12-04 19:30:00,1.65045,1.6518,1.6502,1.6509,3318300000.0
2009-12-04 19:45:00,1.6509,1.65135,1.65015,1.65025,2570900000.0
2009-12-04 20:00:00,1.65025,1.65075,1.6499,1.64995,2204200000.0
2009-12-04 20:15:00,1.6499,1.65,1.6482,1.6482,2375700001.0
2009-12-04 20:30:00,1.6482,1.6485,1.64745,1.64815,2632400000.0
2009-12-04 20:45:00,1.64815,1.64835,1.64515,1.6452,2249800000.0
2009-12-04 21:00:00,1.6452,1.6459,1.645,1.6452,2028100000.0
2009-12-04 21:15:00,1.6452,1.6452,1.64365,1.64405,2594200000.0
2009-12-04 21:30:00,1.6441,1.64555,1.6432,1.64345,2902500000.0
2009-12-04 21:45:00,1.64345,1.64375,1.6422,1.64285,2397800000.0
2009-12-04 22:00:00,1.64285,1.6448,1.64265,1.6448,1222400000.0
2009-12-04 22:15:00,1.64475,1.64615,1.6438,1.64535,1274100000.0
2009-12-04 22:30:00,1.64535,1.6455,1.64425,1.64455,1130200000.0
2009-12-04 22:45:00,1.64455,1.6448,1.6441,1.64475,951200000.0
2009-12-04 23:00:00,1.64475,1.6451,1.64435,1.64485,736500000.0
2009-12-04 23:15:00,1.64485,1.6453,1.6447,1.6452,718700000.0
2009-12-04 23:30:00,1.6452,1.64635,1.6445,1.6457,1051200000.0
2009-12-04 23:45:00,1.64565,1.6477,1.64565,1.64745,941700000.0
2009-12-07 00:00:00,1.64628,1.64675,1.64536,1.64598,2088000000.0
2009-12-07 00:15:00,1.646,1.64744,1.646,1.64713,2088000000.0
2009-12-07 00:30:00,1.64718,1.64724,1.64547,1.64692,2088000000.0
2009-12-07 00:45:00,1.6469,1.64735,1.64674,1.64703,2088000000.0
2009-12-07 01:00:00,1.64704,1.64836,1.64704,1.6472,2088000000.0
2009-12-07 01:15:00,1.6472,1.64784,1.64539,1.64771,2088000000.0
2009-12-07 01:30:00,1.64772,1.65036,1.64769,1.64992,2088000000.0
2009-12-07 01:45:00,1.64992,1.65045,1.64896,1.64896,2088000000.0
2009-12-07 02:00:00,1.64715,1.64835,1.64705,1.64715,2018300000.0
2009-12-07 02:15:00,1.64715,1.6479,1.64535,1.64765,2310300000.0
2009-12-07 02:30:00,1.64765,1.6504,1.6476,1.64985,2099600000.0
2009-12-07 02:45:00,1.64985,1.65045,1.6489,1.6489,1932900000.0
2009-12-07 03:00:00,1.6489,1.65055,1.64885,1.6503,2260200000.0
2009-12-07 03:15:00,1.6504,1.65055,1.6481,1.6492,1294700000.0
2009-12-07 03:30:00,1.6492,1.6492,1.6475,1.64765,1781670000.0
2009-12-07 03:45:00,1.64765,1.6482,1.64695,1.6472,1578400000.0
2009-12-07 04:00:00,1.6472,1.6489,1.647,1.64875,1525400000.0
2009-12-07 04:15:00,1.64875,1.6503,1.64815,1.64995,1718600000.0
2009-12-07 04:30:00,1.64995,1.6505,1.6498,1.64995,1227500000.0
2009-12-07 04:45:00,1.64995,1.65,1.6489,1.6492,341900000.0
2009-12-07 05:00:00,1.64915,1.64965,1.64895,1.6492,606900000.0
2009-12-07 05:15:00,1.64925,1.64945,1.64725,1.64785,569400000.0
2009-12-07 05:30:00,1.6479,1.6487,1.6473,1.6484,655200000.0
2009-12-07 05:45:00,1.6484,1.6492,1.64805,1.64865,498400000.0
2009-12-07 06:00:00,1.64865,1.64955,1.6481,1.64835,593600000.0
2009-12-07 06:15:00,1.6483,1.64845,1.64775,1.64825,411800000.0
2009-12-07 06:30:00,1.64825,1.64865,1.64815,1.64835,347300000.0
2009-12-07 06:45:00,1.6483,1.6484,1.6473,1.6476,894400000.0
2009-12-07 07:00:00,1.64765,1.64835,1.64755,1.64815,430900000.0
2009-12-07 07:15:00,1.64815,1.64875,1.64815,1.64825,356200000.0
2009-12-07 07:30:00,1.64825,1.6499,1.648,1.6494,793500000.0
2009-12-07 07:45:00,1.64935,1.65035,1.64845,1.64955,943000000.0
2009-12-07 08:00:00,1.6495,1.65145,1.64945,1.6514,722600000.0
2009-12-07 08:15:00,1.65145,1.65145,1.65,1.65,1012800000.0
2009-12-07 08:30:00,1.65005,1.65155,1.65005,1.6506,666600000.0
2009-12-07 08:45:00,1.65045,1.65055,1.64765,1.64865,1391200000.0
2009-12-07 09:00:00,1.64865,1.6492,1.64445,1.64485,2456600000.0
2009-12-07 09:15:00,1.64485,1.64595,1.64405,1.6454,2453099999.0
2009-12-07 09:30:00,1.6454,1.6459,1.6438,1.64445,2239900000.0
2009-12-07 09:45:00,1.64445,1.64555,1.6444,1.64525,1961600000.0
2009-12-07 10:00:00,1.64525,1.6453,1.64095,1.6417,4824599994.0
2009-12-07 10:15:00,1.64165,1.64185,1.63875,1.6391,5978429995.0
2009-12-07 10:30:00,1.63905,1.6391,1.6336,1.6358,7392040001.0
2009-12-07 10:45:00,1.6358,1.6363,1.6334,1.6341,5876500000.0
2009-12-07 11:00:00,1.6341,1.63545,1.63295,1.6347,4860000001.0
2009-12-07 11:15:00,1.6347,1.63675,1.63465,1.63655,3707000000.0
2009-12-07 11:30:00,1.63655,1.6376,1.63635,1.63695,4326499998.0
2009-12-07 11:45:00,1.63695,1.63745,1.6352,1.6355,3813100002.0
2009-12-07 12:00:00,1.6355,1.63575,1.63375,1.63495,5626900005.0
2009-12-07 12:15:00,1.63495,1.6381,1.6349,1.6374,4143700001.0
2009-12-07 12:30:00,1.6374,1.63895,1.6368,1.6368,3868399999.0
2009-12-07 12:45:00,1.6368,1.6373,1.63535,1.6356,3698500000.0
2009-12-07 13:00:00,1.6356,1.63645,1.63535,1.63625,2540200001.0
2009-12-07 13:15:00,1.6362,1.63665,1.6353,1.6353,2816500000.0
2009-12-07 13:30:00,1.63535,1.6356,1.63395,1.63405,2939900000.0
2009-12-07 13:45:00,1.63405,1.6346,1.6337,1.63405,2969640002.0
2009-12-07 14:00:00,1.6341,1.63455,1.63245,1.6329,4497900000.0
2009-12-07 14:15:00,1.6329,1.633,1.63125,1.63165,3879780001.0
2009-12-07 14:30:00,1.6317,1.63365,1.6316,1.6336,3001700000.0
2009-12-07 14:45:00,1.6336,1.63515,1.6335,1.634,4044659998.0
2009-12-07 15:00:00,1.63405,1.6347,1.6337,1.6337,3849439999.0
2009-12-07 15:15:00,1.6337,1.6342,1.6334,1.6336,3998200000.0
2009-12-07 15:30:00,1.63365,1.636,1.63355,1.6356,3925199999.0
2009-12-07 15:45:00,1.6356,1.63565,1.63455,1.63475,4664200001.0
2009-12-07 16:00:00,1.63475,1.6352,1.6335,1.63355,4373200001.0
2009-12-07 16:15:00,1.63355,1.63565,1.63285,1.633,7397800001.0
2009-12-07 16:30:00,1.633,1.6356,1.63295,1.6356,6429499998.0
2009-12-07 16:45:00,1.63565,1.638,1.63565,1.63665,5024000000.0
2009-12-07 17:00:00,1.63665,1.6381,1.6362,1.63765,5321400000.0
2009-12-07 17:15:00,1.63765,1.6415,1.63745,1.6413,5518499998.0
2009-12-07 17:30:00,1.6415,1.6429,1.641,1.6422,4276300000.0
2009-12-07 17:45:00,1.6422,1.6436,1.6418,1.64315,3979199999.0
2009-12-07 18:00:00,1.64315,1.64315,1.63965,1.6408,4531600000.0
2009-12-07 18:15:00,1.6408,1.64225,1.6405,1.64155,3534300000.0
2009-12-07 18:30:00,1.6415,1.6427,1.6415,1.64205,3172800002.0
2009-12-07 18:45:00,1.64205,1.6432,1.64175,1.64265,3254900000.0
2009-12-07 19:00:00,1.64265,1.64275,1.6416,1.6417,2600000001.0
2009-12-07 19:15:00,1.6417,1.64185,1.6409,1.6416,2191600000.0
2009-12-07 19:30:00,1.6416,1.64685,1.6415,1.64455,4032200000.0
2009-12-07 19:45:00,1.64465,1.6469,1.6438,1.6469,4103499999.0
2009-12-07 20:00:00,1.6469,1.6475,1.64565,1.6464,3264500000.0
2009-12-07 20:15:00,1.6464,1.6486,1.64635,1.64845,4135299999.0
2009-12-07 20:30:00,1.64845,1.64845,1.6466,1.6468,1764000001.0
2009-12-07 20:45:00,1.6468,1.647,1.6457,1.6461,2332200002.0
2009-12-07 21:00:00,1.6461,1.6467,1.64595,1.6465,1501740000.0
2009-12-07 21:15:00,1.6464,1.64675,1.64445,1.64505,4133179999.0
2009-12-07 21:30:00,1.64505,1.64505,1.64305,1.64315,3935199994.0
2009-12-07 21:45:00,1.64315,1.64395,1.64275,1.64385,2603000000.0
2009-12-07 22:00:00,1.64385,1.64415,1.64325,1.644,2728600002.0
2009-12-07 22:15:00,1.644,1.64425,1.6429,1.6431,2972200001.0
2009-12-07 22:30:00,1.6431,1.6446,1.64305,1.6442,2374000000.0
2009-12-07 22:45:00,1.6442,1.64425,1.6431,1.64395,2812800001.0
2009-12-07 23:00:00,1.644,1.64475,1.64395,1.64445,791100000.0
2009-12-07 23:15:00,1.64445,1.64485,1.64415,1.64425,1373900000.0
2009-12-07 23:30:00,1.64425,1.64485,1.6441,1.64445,853300000.0
2009-12-07 23:45:00,1.64445,1.64485,1.6441,1.64445,965200000.0
2009-12-08 00:00:00,1.6443,1.6446,1.64393,1.6442,1012600000.0
2009-12-08 00:15:00,1.64414,1.6447,1.64396,1.64445,1406800000.0
2009-12-08 00:30:00,1.6446,1.6448,1.64445,1.6446,264900000.0
2009-12-08 00:45:00,1.6446,1.6455,1.64405,1.64535,859500000.0
2009-12-08 01:00:00,1.6453,1.64585,1.64465,1.6456,712600000.0
2009-12-08 01:15:00,1.64555,1.6459,1.6455,1.64585,471400000.0
2009-12-08 01:30:00,1.64585,1.6471,1.64585,1.6466,2182200000.0
2009-12-08 01:45:00,1.64665,1.6472,1.6461,1.64615,1928899999.0
2009-12-08 02:00:00,1.64615,1.64615,1.64405,1.64415,2708200002.0
2009-12-08 02:15:00,1.64415,1.64535,1.64415,1.64525,1512300001.0
2009-12-08 02:30:00,1.64525,1.6473,1.64485,1.64725,2778700001.0
2009-12-08 02:45:00,1.64725,1.6476,1.64535,1.6465,3708800000.0
2009-12-08 03:00:00,1.6465,1.6466,1.64515,1.64545,2549500000.0
2009-12-08 03:15:00,1.64535,1.6466,1.6452,1.64655,2321200000.0
2009-12-08 03:30:00,1.6466,1.64715,1.6462,1.64625,3009400000.0
2009-12-08 03:45:00,1.64625,1.6468,1.6453,1.64605,2425800000.0
2009-12-08 04:00:00,1.64605,1.64615,1.64385,1.6441,1988600000.0
2009-12-08 04:15:00,1.6441,1.6447,1.64375,1.64375,1286000000.0
2009-12-08 04:30:00,1.64375,1.64395,1.64295,1.64305,1259400000.0
2009-12-08 04:45:00,1.64305,1.645,1.64305,1.64495,2158200000.0
2009-12-08 05:00:00,1.64495,1.64505,1.64375,1.6448,1255700000.0
2009-12-08 05:15:00,1.6448,1.64555,1.64475,1.6452,573500000.0
2009-12-08 05:30:00,1.64515,1.6453,1.64465,1.6448,1245600000.0
2009-12-08 05:45:00,1.6448,1.6458,1.64475,1.6454,1305100000.0
2009-12-08 06:00:00,1.6454,1.6459,1.6451,1.6456,1547500000.0
2009-12-08 06:15:00,1.6456,1.6457,1.64522,1.64543,859700000.0
2009-12-08 06:30:00,1.64555,1.64555,1.6445,1.64465,2276800003.0
2009-12-08 06:45:00,1.64465,1.6459,1.64455,1.64555,2087199998.0
2009-12-08 07:00:00,1.64555,1.6461,1.64545,1.646,1413999999.0
2009-12-08 07:15:00,1.646,1.646,1.644,1.64435,4131800003.0
2009-12-08 07:30:00,1.64435,1.6444,1.6431,1.64345,1614799999.0
2009-12-08 07:45:00,1.64345,1.64515,1.6427,1.64475,3036200001.0
2009-12-08 08:00:00,1.64475,1.64485,1.64135,1.6414,5136100002.0
2009-12-08 08:15:00,1.6414,1.6414,1.638,1.6384,4709300000.0
2009-12-08 08:30:00,1.6384,1.64165,1.63835,1.6413,3557100000.0
2009-12-08 08:45:00,1.6413,1.6413,1.6387,1.63875,3191099999.0
2009-12-08 09:00:00,1.63875,1.6402,1.6357,1.6376,4938280000.0
2009-12-08 09:15:00,1.6375,1.6378,1.6358,1.6373,4182000000.0
2009-12-08 09:30:00,1.63725,1.63825,1.6339,1.63425,4232600001.0
2009-12-08 09:45:00,1.63425,1.6361,1.6327,1.63325,4856900001.0
2009-12-08 10:00:00,1.6332,1.6361,1.63255,1.6361,4824600000.0
2009-12-08 10:15:00,1.6362,1.6374,1.6348,1.6371,4212000001.0
2009-12-08 10:30:00,1.6371,1.6383,1.63645,1.6374,4687100000.0
2009-12-08 10:45:00,1.6374,1.6377,1.63595,1.6369,4522200000.0
2009-12-08 11:00:00,1.6369,1.6375,1.63505,1.6351,4056000001.0
2009-12-08 11:15:00,1.63515,1.63595,1.6341,1.63545,4772599999.0
2009-12-08 11:30:00,1.6345,1.63705,1.6335,1.63635,3906140000.0
2009-12-08 11:45:00,1.63615,1.63625,1.6332,1.63375,3151220000.0
2009-12-08 12:00:00,1.63375,1.63595,1.6337,1.63435,5197130001.0
2009-12-08 12:15:00,1.6343,1.6345,1.6332,1.6335,4436500000.0
2009-12-08 12:30:00,1.6335,1.635,1.6326,1.6341,5148309998.0
2009-12-08 12:45:00,1.6341,1.6342,1.632,1.63275,4396500004.0
2009-12-08 13:00:00,1.63275,1.63375,1.63145,1.6333,6044600000.0
2009-12-08 13:15:00,1.6333,1.6337,1.63145,1.6319,4210099999.0
2009-12-08 13:30:00,1.63185,1.6327,1.63045,1.6318,6973700002.0
2009-12-08 13:45:00,1.6318,1.63235,1.6285,1.6287,5286599998.0
2009-12-08 14:00:00,1.62865,1.63035,1.6279,1.62885,5679000000.0
2009-12-08 14:15:00,1.6289,1.6313,1.62845,1.62995,5172900000.0
2009-12-08 14:30:00,1.63,1.63085,1.62835,1.62995,4949699998.0
2009-12-08 14:45:00,1.63,1.6313,1.6292,1.63105,4422300001.0
2009-12-08 15:00:00,1.63105,1.6318,1.6284,1.62905,4189399996.0
2009-12-08 15:15:00,1.629,1.62975,1.627,1.627,4813100000.0
2009-12-08 15:30:00,1.62705,1.62975,1.627,1.62865,4690400001.0
2009-12-08 15:45:00,1.62855,1.62965,1.6283,1.62835,3441800000.0
2009-12-08 16:00:00,1.62835,1.6291,1.6255,1.62845,6188449995.0
2009-12-08 16:15:00,1.62845,1.6294,1.6282,1.629,3189929999.0
2009-12-08 16:30:00,1.629,1.62915,1.62715,1.62765,5548759998.0
2009-12-08 16:45:00,1.62765,1.6297,1.6273,1.6296,5187700000.0
2009-12-08 17:00:00,1.6296,1.63115,1.6288,1.6303,4221800001.0
2009-12-08 17:15:00,1.6303,1.6306,1.62895,1.62985,3718100000.0
2009-12-08 17:30:00,1.6298,1.63015,1.6289,1.629,3102400000.0
2009-12-08 17:45:00,1.629,1.63045,1.628,1.63045,4028540000.0
2009-12-08 18:00:00,1.63045,1.6309,1.62875,1.6295,3296499999.0
2009-12-08 18:15:00,1.62955,1.62965,1.6279,1.6292,3681800002.0
2009-12-08 18:30:00,1.6292,1.6302,1.629,1.6298,3583000000.0
2009-12-08 18:45:00,1.62985,1.63055,1.62895,1.63005,2617399999.0
2009-12-08 19:00:00,1.6301,1.63035,1.62905,1.62965,2484600000.0
2009-12-08 19:15:00,1.62965,1.63015,1.6286,1.62885,3270200000.0
2009-12-08 19:30:00,1.62885,1.6292,1.6274,1.6283,3574370003.0
2009-12-08 19:45:00,1.6283,1.62955,1.62755,1.62955,3049800000.0
2009-12-08 20:00:00,1.62955,1.6297,1.62745,1.62805,4334900000.0
2009-12-08 20:15:00,1.62805,1.62835,1.6262,1.6277,4966800003.0
2009-12-08 20:30:00,1.62765,1.63,1.62755,1.629,3674500000.0
2009-12-08 20:45:00,1.62895,1.62955,1.62805,1.62805,3323900001.0
2009-12-08 21:00:00,1.6281,1.629,1.6279,1.6287,4574499999.0
2009-12-08 21:15:00,1.6287,1.62885,1.6269,1.6277,4455000002.0
2009-12-08 21:30:00,1.6278,1.6286,1.6274,1.6275,3397800001.0
2009-12-08 21:45:00,1.6275,1.628,1.62605,1.6261,4457100000.0
2009-12-08 22:00:00,1.62615,1.62805,1.6261,1.6279,3628800000.0
2009-12-08 22:15:00,1.628,1.62815,1.6269,1.6275,3207100001.0
2009-12-08 22:30:00,1.6275,1.62835,1.62715,1.62835,1773800000.0
2009-12-08 22:45:00,1.62845,1.62905,1.628,1.629,1800600001.0
2009-12-08 23:00:00,1.629,1.6292,1.6282,1.62825,812000000.0
2009-12-08 23:15:00,1.62835,1.62985,1.62825,1.62935,2476900000.0
2009-12-08 23:30:00,1.62935,1.62985,1.6287,1.6288,1918400000.0
2009-12-08 23:45:00,1.62885,1.62885,1.62815,1.6284,676600000.0
2009-12-09 00:00:00,1.6284,1.62875,1.6281,1.6284,196700000.0
2009-12-09 00:15:00,1.6284,1.6289,1.62802,1.62835,278700000.0
2009-12-09 00:30:00,1.62835,1.6286,1.6278,1.6283,340300000.0
2009-12-09 00:45:00,1.62815,1.6283,1.62625,1.6268,343900000.0
2009-12-09 01:00:00,1.6268,1.62805,1.6267,1.6274,361000000.0
2009-12-09 01:15:00,1.62755,1.62755,1.6231,1.62345,1125299998.0
2009-12-09 01:30:00,1.62345,1.6238,1.6222,1.6237,1249600000.0
2009-12-09 01:45:00,1.62385,1.6256,1.62355,1.6241,888530000.0
2009-12-09 02:00:00,1.6241,1.6256,1.6238,1.6248,1050900000.0
2009-12-09 02:15:00,1.6248,1.62775,1.62475,1.6271,1124400000.0
2009-12-09 02:30:00,1.62705,1.6273,1.62605,1.6266,1997900000.0
2009-12-09 02:45:00,1.6266,1.62665,1.6254,1.6261,1753900000.0
2009-12-09 03:00:00,1.62615,1.62645,1.62375,1.62465,2304900000.0
2009-12-09 03:15:00,1.62465,1.6256,1.6242,1.62555,2072600000.0
2009-12-09 03:30:00,1.62555,1.6261,1.62525,1.626,1318900000.0
2009-12-09 03:45:00,1.626,1.626,1.62475,1.62555,668400000.0
2009-12-09 04:00:00,1.62555,1.6263,1.62545,1.6256,650400000.0
2009-12-09 04:15:00,1.62565,1.62675,1.62565,1.62665,443500000.0
2009-12-09 04:30:00,1.62665,1.6268,1.625,1.625,646900000.0
2009-12-09 04:45:00,1.625,1.6258,1.625,1.62565,439900000.0
2009-12-09 05:00:00,1.62565,1.62635,1.62535,1.6262,626300000.0
2009-12-09 05:15:00,1.6263,1.6266,1.6256,1.62625,436500000.0
2009-12-09 05:30:00,1.62625,1.62685,1.6262,1.6266,489300000.0
2009-12-09 05:45:00,1.6266,1.6266,1.62595,1.626,186900000.0
2009-12-09 06:00:00,1.626,1.62605,1.62535,1.62535,431000000.0
2009-12-09 06:15:00,1.62535,1.6254,1.6248,1.62535,539800000.0
2009-12-09 06:30:00,1.62535,1.62615,1.62515,1.62615,449600000.0
2009-12-09 06:45:00,1.62615,1.6266,1.62565,1.62575,651800000.0
2009-12-09 07:00:00,1.62575,1.62655,1.62575,1.6262,537800000.0
2009-12-09 07:15:00,1.6262,1.6269,1.62595,1.6261,664500000.0
2009-12-09 07:30:00,1.62615,1.62665,1.6257,1.6257,1922600000.0
2009-12-09 07:45:00,1.6257,1.6274,1.625,1.62695,2531800000.0
2009-12-09 08:00:00,1.62695,1.6273,1.626,1.62645,2232500000.0
2009-12-09 08:15:00,1.62645,1.62645,1.6217,1.6217,2818900001.0
2009-12-09 08:30:00,1.6217,1.6222,1.6199,1.6213,3238670000.0
2009-12-09 08:45:00,1.6213,1.62185,1.6179,1.61845,2181400000.0
2009-12-09 09:00:00,1.6186,1.61955,1.61665,1.6192,3573800000.0
2009-12-09 09:15:00,1.61915,1.62135,1.619,1.61925,3263800000.0
2009-12-09 09:30:00,1.6193,1.6212,1.61905,1.6203,3593100000.0
2009-12-09 09:45:00,1.62025,1.62085,1.6191,1.6202,2953600000.0
2009-12-09 10:00:00,1.6202,1.62375,1.61865,1.6218,5373100001.0
2009-12-09 10:15:00,1.6217,1.62615,1.6207,1.6256,5039100003.0
2009-12-09 10:30:00,1.6256,1.62575,1.6225,1.6231,5189600002.0
2009-12-09 10:45:00,1.6231,1.62865,1.62305,1.62845,5980200000.0
2009-12-09 11:00:00,1.6284,1.62935,1.6274,1.62795,5739900000.0
2009-12-09 11:15:00,1.6279,1.63065,1.6274,1.6274,4901699999.0
2009-12-09 11:30:00,1.6274,1.63135,1.62705,1.63025,5431799999.0
2009-12-09 11:45:00,1.6304,1.6305,1.6272,1.6276,3700400000.0
2009-12-09 12:00:00,1.6275,1.63025,1.6272,1.6301,2487100000.0
2009-12-09 12:15:00,1.6301,1.63105,1.62895,1.63085,3970899999.0
2009-12-09 12:30:00,1.63085,1.63555,1.63055,1.6338,5731400001.0
2009-12-09 12:45:00,1.6338,1.63405,1.6327,1.63325,3682900002.0
2009-12-09 13:00:00,1.63325,1.63355,1.6319,1.63335,2543100000.0
2009-12-09 13:15:00,1.6333,1.63465,1.633,1.6332,3273600000.0
2009-12-09 13:30:00,1.63315,1.6332,1.6326,1.63265,1525100000.0
2009-12-09 13:45:00,1.63265,1.6327,1.6312,1.6312,2508850002.0
2009-12-09 14:00:00,1.63115,1.6339,1.63115,1.63275,2293000001.0
2009-12-09 14:15:00,1.6328,1.63355,1.6304,1.63065,2915400000.0
2009-12-09 14:30:00,1.63075,1.6323,1.62915,1.6319,2888250000.0
2009-12-09 14:45:00,1.6319,1.6329,1.6313,1.63175,3140740000.0
2009-12-09 15:00:00,1.63175,1.63755,1.6317,1.63235,5647000001.0
2009-12-09 15:15:00,1.6325,1.6334,1.6296,1.63015,4985500000.0
2009-12-09 15:30:00,1.6299,1.6311,1.6273,1.62865,4423100003.0
2009-12-09 15:45:00,1.62865,1.6299,1.62635,1.62665,4083500000.0
2009-12-09 16:00:00,1.62675,1.6273,1.62305,1.62415,3941400000.0
2009-12-09 16:15:00,1.62415,1.62575,1.62265,1.62405,3451200000.0
2009-12-09 16:30:00,1.6241,1.62445,1.6214,1.62195,4013649999.0
2009-12-09 16:45:00,1.62195,1.62345,1.6207,1.6214,3858499999.0
2009-12-09 17:00:00,1.62135,1.6237,1.62085,1.62125,3884800000.0
2009-12-09 17:15:00,1.6212,1.62175,1.62005,1.6205,3059399999.0
2009-12-09 17:30:00,1.6205,1.6218,1.61865,1.62165,4761800003.0
2009-12-09 17:45:00,1.62155,1.6247,1.621,1.6221,5874500003.0
2009-12-09 18:00:00,1.62215,1.6227,1.6212,1.62265,4336150000.0
2009-12-09 18:15:00,1.62265,1.623,1.621,1.621,3708600001.0
2009-12-09 18:30:00,1.62105,1.62375,1.6201,1.62355,4430799999.0
2009-12-09 18:45:00,1.6236,1.62465,1.622,1.6239,3390700000.0
2009-12-09 19:00:00,1.6239,1.62415,1.6216,1.6219,3854600001.0
2009-12-09 19:15:00,1.6219,1.622,1.61915,1.6208,4507400001.0
2009-12-09 19:30:00,1.6208,1.62195,1.6197,1.61985,3429300000.0
2009-12-09 19:45:00,1.61985,1.62135,1.6197,1.6212,2098799998.0
2009-12-09 20:00:00,1.62125,1.62135,1.61935,1.62065,2710100000.0
2009-12-09 20:15:00,1.62055,1.62095,1.6192,1.6196,2051600000.0
2009-12-09 20:30:00,1.61965,1.62085,1.6188,1.61915,2803199999.0
2009-12-09 20:45:00,1.61915,1.6197,1.61915,1.6194,1742900000.0
2009-12-09 21:00:00,1.61945,1.62115,1.6192,1.62055,2110800000.0
2009-12-09 21:15:00,1.62055,1.6227,1.62015,1.6221,3370700001.0
2009-12-09 21:30:00,1.6221,1.6249,1.622,1.6247,2943399998.0
2009-12-09 21:45:00,1.6247,1.6249,1.6235,1.62445,1705400001.0
2009-12-09 22:00:00,1.62455,1.62695,1.6244,1.6268,2619700000.0
2009-12-09 22:15:00,1.6268,1.62795,1.62625,1.6263,1900799999.0
2009-12-09 22:30:00,1.6263,1.62675,1.62545,1.6263,1257000000.0
2009-12-09 22:45:00,1.6263,1.62735,1.62615,1.6268,1393800000.0
2009-12-09 23:00:00,1.6268,1.6274,1.6262,1.62635,799000000.0
2009-12-09 23:15:00,1.62635,1.6265,1.6258,1.6263,766000000.0
2009-12-09 23:30:00,1.6263,1.62645,1.62595,1.62605,468700000.0
2009-12-09 23:45:00,1.626,1.62655,1.62585,1.62595,591100000.0
2009-12-10 00:00:00,1.6259,1.6275,1.6259,1.62715,216000000.0
2009-12-10 00:15:00,1.6273,1.63075,1.6272,1.62995,444100000.0
2009-12-10 00:30:00,1.6299,1.63055,1.62935,1.62955,443890000.0
2009-12-10 00:45:00,1.62955,1.62975,1.6281,1.62875,334200000.0
2009-12-10 01:00:00,1.62875,1.6302,1.62865,1.6289,590720000.0
2009-12-10 01:15:00,1.62895,1.6292,1.627,1.62715,1086800000.0
2009-12-10 01:30:00,1.62715,1.62715,1.6266,1.627,273100000.0
2009-12-10 01:45:00,1.62705,1.6281,1.62705,1.62795,294800000.0
2009-12-10 02:00:00,1.62785,1.6283,1.6272,1.62815,436800000.0
2009-12-10 02:15:00,1.62815,1.6288,1.628,1.6288,385000000.0
2009-12-10 02:30:00,1.6288,1.6322,1.62875,1.63095,1196600000.0
2009-12-10 02:45:00,1.631,1.63135,1.6292,1.6292,699600000.0
2009-12-10 03:00:00,1.6292,1.6307,1.6292,1.63,687600000.0
2009-12-10 03:15:00,1.63,1.6305,1.6299,1.63035,374600000.0
2009-12-10 03:30:00,1.63035,1.63035,1.6297,1.63005,595700000.0
2009-12-10 03:45:00,1.63005,1.63005,1.6286,1.6289,411600000.0
2009-12-10 04:00:00,1.6289,1.6305,1.62885,1.63045,474200000.0
2009-12-10 04:15:00,1.63045,1.63065,1.62995,1.63035,414900000.0
2009-12-10 04:30:00,1.63035,1.63045,1.6298,1.63025,349000000.0
2009-12-10 04:45:00,1.63025,1.6313,1.6301,1.63075,399600000.0
2009-12-10 05:00:00,1.63075,1.63075,1.62995,1.63005,473800000.0
2009-12-10 05:15:00,1.6303,1.6305,1.62993,1.6304,403100000.0
2009-12-10 05:30:00,1.63035,1.6313,1.6299,1.6299,579100000.0
2009-12-10 05:45:00,1.6299,1.6301,1.62865,1.62865,556200000.0
2009-12-10 06:00:00,1.6287,1.6292,1.62725,1.6274,769900000.0
2009-12-10 06:15:00,1.6274,1.62745,1.6252,1.62625,907000000.0
2009-12-10 06:30:00,1.62635,1.62665,1.6247,1.62525,560600000.0
2009-12-10 06:45:00,1.62525,1.62615,1.6249,1.62605,531100000.0
2009-12-10 07:00:00,1.62615,1.62615,1.6251,1.6258,423700000.0
2009-12-10 07:15:00,1.6258,1.6267,1.6254,1.626,608900000.0
2009-12-10 07:30:00,1.62605,1.62645,1.6244,1.62555,811500000.0
2009-12-10 07:45:00,1.6255,1.6256,1.6238,1.62415,528800000.0
2009-12-10 08:00:00,1.62415,1.6252,1.6241,1.62455,603300000.0
2009-12-10 08:15:00,1.62455,1.62555,1.62385,1.62465,684200000.0
2009-12-10 08:30:00,1.62465,1.6253,1.6245,1.62515,670800000.0
2009-12-10 08:45:00,1.62515,1.6255,1.6233,1.6244,1231500001.0
2009-12-10 09:00:00,1.62445,1.6274,1.62445,1.62625,2061200000.0
2009-12-10 09:15:00,1.62625,1.6263,1.62425,1.62525,1588400000.0
2009-12-10 09:30:00,1.62525,1.6255,1.6217,1.6217,2135820000.0
2009-12-10 09:45:00,1.62165,1.62445,1.62145,1.62325,2059700000.0
2009-12-10 10:00:00,1.62325,1.62915,1.6224,1.62685,3150000000.0
2009-12-10 10:15:00,1.62685,1.62755,1.625,1.6272,3031600000.0
2009-12-10 10:30:00,1.6272,1.62845,1.6241,1.62715,3995400000.0
2009-12-10 10:45:00,1.62715,1.63045,1.6271,1.6294,3711000000.0
2009-12-10 11:00:00,1.6294,1.62945,1.62595,1.6264,3553100000.0
2009-12-10 11:15:00,1.62645,1.62795,1.62645,1.62735,3153300000.0
2009-12-10 11:30:00,1.62735,1.6293,1.62715,1.62895,2956800000.0
2009-12-10 11:45:00,1.62895,1.62895,1.62645,1.627,2825600000.0
2009-12-10 12:00:00,1.627,1.6308,1.62695,1.6294,3379500000.0
2009-12-10 12:15:00,1.6294,1.63135,1.62935,1.6304,2906200000.0
2009-12-10 12:30:00,1.6304,1.63055,1.6286,1.63055,3555000000.0
2009-12-10 12:45:00,1.63055,1.63175,1.62975,1.6313,2550500000.0
2009-12-10 13:00:00,1.6314,1.63205,1.63035,1.63055,2005200000.0
2009-12-10 13:15:00,1.63055,1.634,1.6303,1.6337,3274600000.0
2009-12-10 13:30:00,1.6337,1.63465,1.63075,1.63095,3298199999.0
2009-12-10 13:45:00,1.63095,1.6317,1.6295,1.6307,3331070000.0
2009-12-10 14:00:00,1.6307,1.63215,1.6287,1.62895,2585480002.0
2009-12-10 14:15:00,1.62895,1.63015,1.62715,1.6295,2961100000.0
2009-12-10 14:30:00,1.6296,1.63055,1.62885,1.6299,1651600000.0
2009-12-10 14:45:00,1.6299,1.6302,1.62845,1.62905,1628900000.0
2009-12-10 15:00:00,1.6291,1.62935,1.6286,1.6287,1233580000.0
2009-12-10 15:15:00,1.6287,1.63005,1.6285,1.62925,2713410000.0
2009-12-10 15:30:00,1.6292,1.6317,1.62865,1.6297,3357080000.0
2009-12-10 15:45:00,1.62975,1.63015,1.6279,1.62875,3050260000.0
2009-12-10 16:00:00,1.62875,1.62915,1.6272,1.62825,3684860000.0
2009-12-10 16:15:00,1.62825,1.62945,1.62715,1.62925,3208660000.0
2009-12-10 16:30:00,1.6292,1.631,1.6288,1.6288,4049680002.0
2009-12-10 16:45:00,1.6288,1.6302,1.6273,1.6273,3054300000.0
2009-12-10 17:00:00,1.62735,1.6275,1.6238,1.6245,4282099999.0
2009-12-10 17:15:00,1.6245,1.62555,1.6234,1.6248,4427199999.0
2009-12-10 17:30:00,1.62475,1.62535,1.6221,1.6223,4156000001.0
2009-12-10 17:45:00,1.6223,1.6253,1.62215,1.62515,3907300000.0
2009-12-10 18:00:00,1.62515,1.62515,1.6235,1.6248,3902099999.0
2009-12-10 18:15:00,1.6247,1.6264,1.6246,1.62495,4029100001.0
2009-12-10 18:30:00,1.62495,1.6253,1.6239,1.62455,2593500000.0
2009-12-10 18:45:00,1.62455,1.6262,1.6245,1.6254,3465200000.0
2009-12-10 19:00:00,1.6255,1.62615,1.62445,1.6245,2702100000.0
2009-12-10 19:15:00,1.6245,1.6249,1.62405,1.6244,3043600001.0
2009-12-10 19:30:00,1.62435,1.6244,1.62375,1.6239,4579099996.0
2009-12-10 19:45:00,1.6239,1.6253,1.62385,1.6243,3152299999.0
2009-12-10 20:00:00,1.6243,1.62465,1.62325,1.6238,3544400000.0
2009-12-10 20:15:00,1.62375,1.62445,1.62315,1.6243,2709700000.0
2009-12-10 20:30:00,1.62435,1.62445,1.62365,1.6238,1966400001.0
2009-12-10 20:45:00,1.62385,1.62525,1.6236,1.62495,1554200000.0
2009-12-10 21:00:00,1.6249,1.62665,1.62485,1.62575,2581500000.0
2009-12-10 21:15:00,1.62575,1.6283,1.62575,1.6273,2354200000.0
2009-12-10 21:30:00,1.6273,1.62745,1.62605,1.62665,1990900000.0
2009-12-10 21:45:00,1.6267,1.6273,1.62605,1.6263,1332700000.0
2009-12-10 22:00:00,1.62625,1.62695,1.62625,1.62665,1443100000.0
2009-12-10 22:15:00,1.62665,1.627,1.6258,1.62585,1279600000.0
2009-12-10 22:30:00,1.6259,1.6269,1.6258,1.6269,1220500000.0
2009-12-10 22:45:00,1.62685,1.62765,1.6265,1.62725,1087900000.0
2009-12-10 23:00:00,1.6273,1.62805,1.627,1.6276,364900000.0
2009-12-10 23:15:00,1.62765,1.628,1.6273,1.6276,533000000.0
2009-12-10 23:30:00,1.6276,1.62865,1.62755,1.6282,556700000.0
2009-12-10 23:45:00,1.62815,1.62815,1.62695,1.6276,895500000.0
2009-12-11 00:00:00,1.6276,1.62795,1.62755,1.62785,54100000.0
2009-12-11 00:15:00,1.62785,1.62855,1.62753,1.6278,489600000.0
2009-12-11 00:30:00,1.62775,1.62835,1.6272,1.62815,855400000.0
2009-12-11 00:45:00,1.6282,1.62825,1.6281,1.6281,594500000.0
2009-12-11 01:00:00,1.6281,1.6281,1.62755,1.62775,200200000.0
2009-12-11 01:15:00,1.62775,1.62775,1.62695,1.62705,1630500000.0
2009-12-11 01:30:00,1.62695,1.62805,1.62695,1.628,605000000.0
2009-12-11 01:45:00,1.62805,1.62815,1.62745,1.6275,674800000.0
2009-12-11 02:00:00,1.6275,1.62765,1.62735,1.62755,633600000.0
2009-12-11 02:15:00,1.62755,1.62875,1.62745,1.6281,673300000.0
2009-12-11 02:30:00,1.6281,1.6285,1.62795,1.628,430700000.0
2009-12-11 02:45:00,1.62795,1.62795,1.62655,1.62735,711000000.0
2009-12-11 03:00:00,1.62735,1.62735,1.626,1.6262,642700000.0
2009-12-11 03:15:00,1.6262,1.627,1.6262,1.62645,998700000.0
2009-12-11 03:30:00,1.62655,1.62695,1.6263,1.6264,839900000.0
2009-12-11 03:45:00,1.6264,1.62745,1.6263,1.62695,434100000.0
2009-12-11 04:00:00,1.627,1.6275,1.6262,1.62625,478770000.0
2009-12-11 04:15:00,1.62625,1.62655,1.626,1.62615,281100000.0
2009-12-11 04:30:00,1.62615,1.62775,1.62615,1.6275,672600000.0
2009-12-11 04:45:00,1.6275,1.6286,1.62675,1.6285,1331600000.0
2009-12-11 05:00:00,1.6285,1.63155,1.6272,1.6308,1544620000.0
2009-12-11 05:15:00,1.6307,1.63185,1.62995,1.6312,947800000.0
2009-12-11 05:30:00,1.6312,1.6319,1.6311,1.6313,621300000.0
2009-12-11 05:45:00,1.6313,1.63195,1.63075,1.63185,746000000.0
2009-12-11 06:00:00,1.63185,1.6319,1.6309,1.631,326000000.0
2009-12-11 06:15:00,1.63105,1.63155,1.63075,1.63125,348700000.0
2009-12-11 06:30:00,1.63125,1.6317,1.6306,1.6309,453310000.0
2009-12-11 06:45:00,1.6309,1.63155,1.63085,1.631,466500000.0
2009-12-11 07:00:00,1.631,1.63205,1.6309,1.6318,402530000.0
2009-12-11 07:15:00,1.6318,1.63225,1.63115,1.6312,593510000.0
2009-12-11 07:30:00,1.6312,1.63235,1.63095,1.6323,350300000.0
2009-12-11 07:45:00,1.6324,1.63285,1.6322,1.6328,502900000.0
2009-12-11 08:00:00,1.6328,1.6333,1.6326,1.63305,995700000.0
2009-12-11 08:15:00,1.63305,1.63315,1.6316,1.6317,717800000.0
2009-12-11 08:30:00,1.6317,1.63315,1.6315,1.6318,878300000.0
2009-12-11 08:45:00,1.63175,1.63225,1.63105,1.63105,639300000.0
2009-12-11 09:00:00,1.63105,1.63115,1.6275,1.6286,2343400000.0
2009-12-11 09:15:00,1.6286,1.6303,1.6283,1.63,1707900000.0
2009-12-11 09:30:00,1.63,1.6301,1.62885,1.62915,1594100000.0
2009-12-11 09:45:00,1.6292,1.6296,1.62845,1.6285,2407400003.0
2009-12-11 10:00:00,1.62855,1.63235,1.62825,1.6305,4508700001.0
2009-12-11 10:15:00,1.63045,1.6321,1.62995,1.63125,3297300000.0
2009-12-11 10:30:00,1.63125,1.6323,1.63095,1.6323,2906100000.0
2009-12-11 10:45:00,1.6323,1.633,1.6303,1.6303,3296099999.0
2009-12-11 11:00:00,1.63045,1.6327,1.63045,1.63205,3093300000.0
2009-12-11 11:15:00,1.63205,1.63385,1.63205,1.633,3907600000.0
2009-12-11 11:30:00,1.633,1.63355,1.631,1.631,3831480000.0
2009-12-11 11:45:00,1.63105,1.6321,1.6302,1.6315,2571800000.0
2009-12-11 12:00:00,1.6315,1.63265,1.63135,1.6319,2361400000.0
2009-12-11 12:15:00,1.6319,1.6324,1.631,1.63125,1810000000.0
2009-12-11 12:30:00,1.63125,1.6321,1.6288,1.629,2434100000.0
2009-12-11 12:45:00,1.62905,1.62995,1.6288,1.62925,2486200000.0
2009-12-11 13:00:00,1.6293,1.62975,1.6288,1.62945,2162100000.0
2009-12-11 13:15:00,1.62945,1.63005,1.62845,1.62915,2792099998.0
2009-12-11 13:30:00,1.62915,1.62995,1.6282,1.6297,1960000000.0
2009-12-11 13:45:00,1.62965,1.62985,1.62855,1.62865,2039100000.0
2009-12-11 14:00:00,1.6287,1.62995,1.6287,1.629,1885400000.0
2009-12-11 14:15:00,1.629,1.6308,1.6288,1.6308,2491800000.0
2009-12-11 14:30:00,1.6308,1.6308,1.6295,1.62965,1990400000.0
2009-12-11 14:45:00,1.6296,1.62985,1.62875,1.62945,1656099999.0
2009-12-11 15:00:00,1.62945,1.6302,1.62895,1.6302,2259500000.0
2009-12-11 15:15:00,1.6302,1.63085,1.6293,1.6305,3523900001.0
2009-12-11 15:30:00,1.6305,1.6305,1.62665,1.62815,4422299999.0
2009-12-11 15:45:00,1.6282,1.62905,1.62645,1.62675,3806700000.0
2009-12-11 16:00:00,1.6266,1.6274,1.623,1.6248,5510799999.0
2009-12-11 16:15:00,1.6248,1.6253,1.6229,1.62305,5219130000.0
2009-12-11 16:30:00,1.623,1.6245,1.62265,1.6232,3914500000.0
2009-12-11 16:45:00,1.6232,1.62445,1.62175,1.62435,5213400001.0
2009-12-11 17:00:00,1.6243,1.6246,1.62225,1.62365,3724000000.0
2009-12-11 17:15:00,1.6236,1.6239,1.6218,1.6223,4677600000.0
2009-12-11 17:30:00,1.6223,1.62255,1.62055,1.62085,4970999999.0
2009-12-11 17:45:00,1.6208,1.62345,1.6196,1.62305,5414899999.0
2009-12-11 18:00:00,1.62305,1.6242,1.62205,1.62205,4663699999.0
2009-12-11 18:15:00,1.6221,1.6246,1.62185,1.6243,5466700000.0
2009-12-11 18:30:00,1.6243,1.6251,1.62375,1.62485,3911439999.0
2009-12-11 18:45:00,1.62485,1.625,1.62345,1.62345,3861700000.0
2009-12-11 19:00:00,1.62345,1.6257,1.6234,1.6252,4564500003.0
2009-12-11 19:15:00,1.6252,1.6254,1.6242,1.62425,2565800000.0
2009-12-11 19:30:00,1.62425,1.627,1.62415,1.6256,4082500004.0
2009-12-11 19:45:00,1.6256,1.6256,1.62425,1.62435,3795799999.0
2009-12-11 20:00:00,1.62435,1.62505,1.6235,1.62385,2240000000.0
2009-12-11 20:15:00,1.62385,1.62475,1.62375,1.62475,2014100000.0
2009-12-11 20:30:00,1.62475,1.6254,1.624,1.62415,1422200000.0
2009-12-11 20:45:00,1.62415,1.6247,1.6238,1.6246,1260450000.0
2009-12-11 21:00:00,1.6246,1.6252,1.6246,1.6246,1668000000.0
2009-12-11 21:15:00,1.6246,1.62495,1.62425,1.62435,1110300000.0
2009-12-11 21:30:00,1.62435,1.6248,1.6242,1.6245,2280300000.0
2009-12-11 21:45:00,1.62445,1.6247,1.6238,1.6239,1678300000.0
2009-12-11 22:00:00,1.6239,1.6242,1.6238,1.62405,572700000.0
2009-12-11 22:15:00,1.624,1.6241,1.62375,1.62395,664000000.0
2009-12-11 22:30:00,1.624,1.624,1.6233,1.62355,1159600000.0
2009-12-11 22:45:00,1.6235,1.6243,1.6227,1.6242,1457600000.0
2009-12-11 23:00:00,1.62415,1.6255,1.62395,1.62475,1284500000.0
2009-12-11 23:15:00,1.6247,1.6255,1.62465,1.6251,1605300000.0
2009-12-11 23:30:00,1.6251,1.62625,1.62505,1.62605,2039200000.0
2009-12-11 23:45:00,1.62605,1.62645,1.62545,1.626,1056200000.0
2009-12-14 00:00:00,1.6221,1.62252,1.62158,1.62221,1909500000.0
2009-12-14 00:15:00,1.6222,1.62246,1.6219,1.62204,1909500000.0
2009-12-14 00:30:00,1.62202,1.62205,1.6205,1.62067,1909500000.0
2009-12-14 00:45:00,1.62066,1.62257,1.62066,1.62257,1909500000.0
2009-12-14 01:00:00,1.62255,1.62422,1.62255,1.62317,1909500000.0
2009-12-14 01:15:00,1.62316,1.62469,1.62244,1.62464,1909500000.0
2009-12-14 01:30:00,1.62464,1.62464,1.62358,1.62411,1909500000.0
2009-12-14 01:45:00,1.6241,1.6241,1.62211,1.62211,1909500000.0
2009-12-14 02:00:00,1.62265,1.62425,1.62265,1.62315,1662700000.0
2009-12-14 02:15:00,1.62325,1.6247,1.62245,1.62465,1704600000.0
2009-12-14 02:30:00,1.62465,1.62465,1.6235,1.62415,1454100000.0
2009-12-14 02:45:00,1.62415,1.62415,1.62205,1.6221,1727900000.0
2009-12-14 03:00:00,1.622,1.62345,1.62145,1.62215,1633200000.0
2009-12-14 03:15:00,1.6222,1.6231,1.62175,1.6231,955000000.0
2009-12-14 03:30:00,1.6231,1.6234,1.62245,1.6228,1179400000.0
2009-12-14 03:45:00,1.6228,1.6229,1.62105,1.62175,2083800000.0
2009-12-14 04:00:00,1.62175,1.62275,1.62105,1.6218,1617900000.0
2009-12-14 04:15:00,1.6218,1.6218,1.6213,1.6215,537300000.0
2009-12-14 04:30:00,1.6215,1.6218,1.62115,1.62155,519400000.0
2009-12-14 04:45:00,1.6217,1.6223,1.62125,1.6214,845100000.0
2009-12-14 05:00:00,1.6214,1.62175,1.6209,1.6213,988700000.0
2009-12-14 05:15:00,1.6213,1.62135,1.6204,1.6206,1366400000.0
2009-12-14 05:30:00,1.6206,1.62075,1.61895,1.619,2779499999.0
2009-12-14 05:45:00,1.619,1.621,1.619,1.61935,1329200000.0
2009-12-14 06:00:00,1.61925,1.61975,1.6191,1.61965,338100000.0
2009-12-14 06:15:00,1.61965,1.62535,1.61915,1.62505,1623700000.0
2009-12-14 06:30:00,1.6251,1.62975,1.6251,1.6295,2506900000.0
2009-12-14 06:45:00,1.62955,1.6297,1.62815,1.62905,1972900000.0
2009-12-14 07:00:00,1.629,1.63175,1.62885,1.6311,1504000000.0
2009-12-14 07:15:00,1.6311,1.63115,1.62995,1.63055,1200200000.0
2009-12-14 07:30:00,1.63055,1.6325,1.6305,1.63185,929800000.0
2009-12-14 07:45:00,1.63185,1.63185,1.63015,1.6312,772300000.0
2009-12-14 08:00:00,1.63125,1.63225,1.63105,1.63185,834800000.0
2009-12-14 08:15:00,1.6319,1.6321,1.62925,1.63055,1022900000.0
2009-12-14 08:30:00,1.6305,1.6305,1.62725,1.62945,2021160000.0
2009-12-14 08:45:00,1.62945,1.62945,1.62525,1.62785,1736300000.0
2009-12-14 09:00:00,1.62775,1.62785,1.62155,1.62275,4362200000.0
2009-12-14 09:15:00,1.62275,1.6236,1.62155,1.6232,4045500000.0
2009-12-14 09:30:00,1.6232,1.62475,1.6231,1.62405,2394600000.0
2009-12-14 09:45:00,1.624,1.6254,1.62395,1.625,2093400000.0
2009-12-14 10:00:00,1.6252,1.6273,1.62495,1.6252,3952700003.0
2009-12-14 10:15:00,1.6252,1.62525,1.62285,1.62525,2974450001.0
2009-12-14 10:30:00,1.62525,1.62585,1.6232,1.62375,2202900001.0
2009-12-14 10:45:00,1.62375,1.6241,1.62185,1.6223,3523800001.0
2009-12-14 11:00:00,1.6223,1.62285,1.6217,1.6224,3551700000.0
2009-12-14 11:15:00,1.6224,1.62375,1.6223,1.623,2650600000.0
2009-12-14 11:30:00,1.623,1.6246,1.62255,1.6243,2652400000.0
2009-12-14 11:45:00,1.6243,1.6243,1.62355,1.6243,2054900001.0
2009-12-14 12:00:00,1.6243,1.6246,1.62375,1.62405,2166149999.0
2009-12-14 12:15:00,1.62405,1.6246,1.6225,1.6229,2833400000.0
2009-12-14 12:30:00,1.62295,1.623,1.62215,1.6228,2121600000.0
2009-12-14 12:45:00,1.6228,1.6237,1.6216,1.62185,3119100000.0
2009-12-14 13:00:00,1.62185,1.6234,1.6218,1.62305,1841730000.0
2009-12-14 13:15:00,1.62305,1.6233,1.6226,1.62305,2127899999.0
2009-12-14 13:30:00,1.62305,1.62305,1.62185,1.6227,1768500000.0
2009-12-14 13:45:00,1.6229,1.6233,1.6221,1.6228,1967600000.0
2009-12-14 14:00:00,1.6227,1.6251,1.6226,1.625,2387300000.0
2009-12-14 14:15:00,1.625,1.62515,1.62405,1.6248,1966200001.0
2009-12-14 14:30:00,1.6248,1.6257,1.62475,1.625,1741199999.0
2009-12-14 14:45:00,1.625,1.62515,1.62405,1.62475,1762300001.0
2009-12-14 15:00:00,1.62475,1.6267,1.62475,1.62625,3034800001.0
2009-12-14 15:15:00,1.62625,1.6264,1.6242,1.6243,2535599999.0
2009-12-14 15:30:00,1.62435,1.62455,1.62305,1.6236,3320600002.0
2009-12-14 15:45:00,1.62355,1.62385,1.62265,1.62275,2941079999.0
2009-12-14 16:00:00,1.62275,1.62475,1.6227,1.6245,4871499999.0
2009-12-14 16:15:00,1.6245,1.62535,1.62405,1.62535,2674000000.0
2009-12-14 16:30:00,1.62535,1.62535,1.624,1.6246,5173360000.0
2009-12-14 16:45:00,1.62455,1.6253,1.6242,1.62445,3574100000.0
2009-12-14 17:00:00,1.62445,1.62495,1.62395,1.62435,2433300001.0
2009-12-14 17:15:00,1.62435,1.6244,1.62315,1.6239,2744400000.0
2009-12-14 17:30:00,1.624,1.62455,1.62345,1.62455,2945300000.0
2009-12-14 17:45:00,1.62455,1.62735,1.62455,1.6263,4239300001.0
2009-12-14 18:00:00,1.6263,1.628,1.62525,1.6277,4737600000.0
2009-12-14 18:15:00,1.6277,1.629,1.62765,1.6284,5814599999.0
2009-12-14 18:30:00,1.62835,1.62955,1.62825,1.6286,4551400000.0
2009-12-14 18:45:00,1.6286,1.62875,1.62795,1.62825,3240700001.0
2009-12-14 19:00:00,1.62825,1.6298,1.6282,1.6295,4534700000.0
2009-12-14 19:15:00,1.6295,1.6316,1.6293,1.6308,4056299999.0
2009-12-14 19:30:00,1.6308,1.6317,1.6307,1.63145,2666000000.0
2009-12-14 19:45:00,1.63135,1.6317,1.63005,1.63035,2635100000.0
2009-12-14 20:00:00,1.6303,1.6304,1.62875,1.62915,3111039998.0
2009-12-14 20:15:00,1.62915,1.63045,1.6291,1.63045,2386700000.0
2009-12-14 20:30:00,1.63045,1.63145,1.62995,1.6307,2381300000.0
2009-12-14 20:45:00,1.6307,1.63085,1.6303,1.63045,1718300000.0
2009-12-14 21:00:00,1.63045,1.63045,1.62945,1.6301,1816100000.0
2009-12-14 21:15:00,1.6301,1.6304,1.62945,1.62945,1459200000.0
2009-12-14 21:30:00,1.62945,1.63,1.6291,1.6298,1616700000.0
2009-12-14 21:45:00,1.6298,1.63035,1.62895,1.63005,2145700001.0
2009-12-14 22:00:00,1.63005,1.631,1.62985,1.6304,1290800000.0
2009-12-14 22:15:00,1.6304,1.631,1.6298,1.62985,1294100000.0
2009-12-14 22:30:00,1.62985,1.63025,1.6296,1.63,1138200000.0
2009-12-14 22:45:00,1.63005,1.6308,1.63005,1.6306,1017000000.0
2009-12-14 23:00:00,1.63055,1.6308,1.63045,1.6308,609600000.0
2009-12-14 23:15:00,1.6308,1.6313,1.63065,1.6309,1032200000.0
2009-12-14 23:30:00,1.6309,1.63105,1.63043,1.63065,605500000.0
2009-12-14 23:45:00,1.63065,1.631,1.6305,1.63095,911300000.0
2009-12-15 00:00:00,1.63095,1.63135,1.63076,1.63115,230600000.0
2009-12-15 00:15:00,1.63115,1.63125,1.631,1.6311,93400000.0
2009-12-15 00:30:00,1.6311,1.6312,1.62985,1.63025,198000000.0
2009-12-15 00:45:00,1.63,1.6304,1.62972,1.63,107200000.0
2009-12-15 01:00:00,1.63015,1.63045,1.63005,1.6303,193600000.0
2009-12-15 01:15:00,1.63025,1.63065,1.6301,1.6304,471240000.0
2009-12-15 01:30:00,1.63035,1.63105,1.63013,1.631,272800000.0
2009-12-15 01:45:00,1.63085,1.6312,1.6307,1.6311,295600000.0
2009-12-15 02:00:00,1.63105,1.6311,1.6307,1.6311,480400000.0
2009-12-15 02:15:00,1.631,1.63125,1.63095,1.63105,383200000.0
2009-12-15 02:30:00,1.63095,1.63115,1.6295,1.62965,630000000.0
2009-12-15 02:45:00,1.6296,1.6301,1.62775,1.62905,1031900000.0
2009-12-15 03:00:00,1.62905,1.62965,1.62875,1.62955,629700000.0
2009-12-15 03:15:00,1.62955,1.63025,1.6295,1.6301,310000000.0
2009-12-15 03:30:00,1.6301,1.6302,1.63,1.63005,200100000.0
2009-12-15 03:45:00,1.63005,1.63105,1.62985,1.63085,275700000.0
2009-12-15 04:00:00,1.63085,1.63085,1.6304,1.63045,797300000.0
2009-12-15 04:15:00,1.63045,1.6306,1.62965,1.62995,719300000.0
2009-12-15 04:30:00,1.62995,1.6303,1.62975,1.6298,478900000.0
2009-12-15 04:45:00,1.62985,1.63005,1.62955,1.62995,386700000.0
2009-12-15 05:00:00,1.62995,1.6307,1.6298,1.6305,323600000.0
2009-12-15 05:15:00,1.6305,1.63055,1.6296,1.6301,399400000.0
2009-12-15 05:30:00,1.6301,1.63025,1.6297,1.6301,406200000.0
2009-12-15 05:45:00,1.63015,1.63045,1.63,1.6302,377700000.0
2009-12-15 06:00:00,1.6302,1.6304,1.63,1.63025,615300000.0
2009-12-15 06:15:00,1.6303,1.63085,1.6301,1.63075,440000000.0
2009-12-15 06:30:00,1.63075,1.63125,1.63075,1.631,592800000.0
2009-12-15 06:45:00,1.631,1.6313,1.63065,1.63095,517900000.0
2009-12-15 07:00:00,1.631,1.631,1.6297,1.6297,468800000.0
2009-12-15 07:15:00,1.6297,1.6297,1.6286,1.6294,703600000.0
2009-12-15 07:30:00,1.62935,1.62945,1.62825,1.62865,1006900000.0
2009-12-15 07:45:00,1.62865,1.62865,1.62755,1.628,711300000.0
2009-12-15 08:00:00,1.628,1.62865,1.6279,1.6285,506400000.0
2009-12-15 08:15:00,1.62845,1.62925,1.6273,1.6274,1048500001.0
2009-12-15 08:30:00,1.6274,1.62865,1.62735,1.6279,682500000.0
2009-12-15 08:45:00,1.62765,1.62835,1.62735,1.6282,602260000.0
2009-12-15 09:00:00,1.6282,1.63085,1.62765,1.6295,2539500000.0
2009-12-15 09:15:00,1.62945,1.62975,1.6282,1.629,1906500000.0
2009-12-15 09:30:00,1.629,1.6319,1.6286,1.63085,3151700000.0
2009-12-15 09:45:00,1.63085,1.6312,1.62825,1.62845,4210560000.0
2009-12-15 10:00:00,1.6285,1.62855,1.62515,1.6272,4185499998.0
2009-12-15 10:15:00,1.6272,1.6275,1.62545,1.6258,4410400000.0
2009-12-15 10:30:00,1.6258,1.6277,1.6246,1.62745,4323300000.0
2009-12-15 10:45:00,1.62745,1.6292,1.627,1.627,5273800003.0
2009-12-15 11:00:00,1.627,1.62735,1.62615,1.6262,4719600000.0
2009-12-15 11:15:00,1.6262,1.6272,1.62515,1.62575,4656100002.0
2009-12-15 11:30:00,1.62575,1.62775,1.62385,1.6269,4056899999.0
2009-12-15 11:45:00,1.62695,1.62755,1.62605,1.62645,3566800001.0
2009-12-15 12:00:00,1.62645,1.62685,1.62475,1.62495,4167620000.0
2009-12-15 12:15:00,1.62495,1.6263,1.62435,1.62575,2688700000.0
2009-12-15 12:30:00,1.62575,1.6259,1.62295,1.6233,3286600000.0
2009-12-15 12:45:00,1.62335,1.62405,1.6226,1.62365,3425900000.0
2009-12-15 13:00:00,1.6236,1.6236,1.62205,1.6233,3137000000.0
2009-12-15 13:15:00,1.6233,1.62345,1.62265,1.62275,2962599997.0
2009-12-15 13:30:00,1.62275,1.62365,1.6227,1.6232,3142199998.0
2009-12-15 13:45:00,1.6232,1.62455,1.62295,1.62295,3347600000.0
2009-12-15 14:00:00,1.623,1.6237,1.6227,1.623,3077500000.0
2009-12-15 14:15:00,1.623,1.62395,1.6227,1.6228,3220099999.0
2009-12-15 14:30:00,1.6228,1.62285,1.6205,1.6211,5468299999.0
2009-12-15 14:45:00,1.6211,1.62275,1.6208,1.6215,3621900000.0
2009-12-15 15:00:00,1.62145,1.623,1.621,1.623,3331600000.0
2009-12-15 15:15:00,1.623,1.62305,1.6218,1.6221,4851699999.0
2009-12-15 15:30:00,1.62215,1.6228,1.62055,1.62165,5609700002.0
2009-12-15 15:45:00,1.62165,1.6234,1.62145,1.6223,4317200000.0
2009-12-15 16:00:00,1.6223,1.62425,1.6222,1.62315,3598300000.0
2009-12-15 16:15:00,1.6232,1.62435,1.62285,1.6235,5344000000.0
2009-12-15 16:30:00,1.6235,1.6247,1.6235,1.62425,5194600000.0
2009-12-15 16:45:00,1.6242,1.62475,1.62335,1.6237,4346000000.0
2009-12-15 17:00:00,1.6237,1.6248,1.62355,1.6242,4488500003.0
2009-12-15 17:15:00,1.62425,1.62635,1.6241,1.6256,5246500001.0
2009-12-15 17:30:00,1.6256,1.62675,1.6256,1.6266,5023000000.0
2009-12-15 17:45:00,1.6266,1.6266,1.6255,1.6264,4186400000.0
2009-12-15 18:00:00,1.6264,1.62645,1.6241,1.6243,5060499999.0
2009-12-15 18:15:00,1.6244,1.6251,1.62335,1.6235,3308900000.0
2009-12-15 18:30:00,1.6235,1.62385,1.62265,1.6231,4110900001.0
2009-12-15 18:45:00,1.62315,1.62375,1.6217,1.62315,4556300001.0
2009-12-15 19:00:00,1.62315,1.6233,1.62185,1.62245,3925700001.0
2009-12-15 19:15:00,1.62255,1.62255,1.62115,1.6213,2579800000.0
2009-12-15 19:30:00,1.62135,1.6223,1.62095,1.6219,2095700000.0
2009-12-15 19:45:00,1.6219,1.62395,1.6217,1.62395,1910300000.0
2009-12-15 20:00:00,1.62395,1.62465,1.62355,1.62465,1684700000.0
2009-12-15 20:15:00,1.6245,1.62495,1.624,1.6242,1513100000.0
2009-12-15 20:30:00,1.6242,1.6247,1.6241,1.6245,1593399999.0
2009-12-15 20:45:00,1.6245,1.6261,1.6245,1.6255,1963000000.0
2009-12-15 21:00:00,1.6255,1.62575,1.6248,1.62495,2316460001.0
2009-12-15 21:15:00,1.62495,1.625,1.6242,1.6246,1483399999.0
2009-12-15 21:30:00,1.6246,1.626,1.6246,1.6259,2110700000.0
2009-12-15 21:45:00,1.6259,1.6259,1.6252,1.62545,2009600000.0
2009-12-15 22:00:00,1.62545,1.62625,1.62525,1.62615,1106000000.0
2009-12-15 22:15:00,1.62615,1.62685,1.62605,1.62615,1130200000.0
2009-12-15 22:30:00,1.62615,1.62655,1.6255,1.6259,1431400000.0
2009-12-15 22:45:00,1.62595,1.6276,1.6258,1.62745,1410000000.0
2009-12-15 23:00:00,1.62745,1.62785,1.62655,1.62775,861200000.0
2009-12-15 23:15:00,1.62775,1.62795,1.62705,1.6272,570200000.0
2009-12-15 23:30:00,1.62715,1.62745,1.627,1.6272,598300000.0
2009-12-15 23:45:00,1.6272,1.6273,1.62615,1.6265,1200600000.0
2009-12-16 00:00:00,1.62598,1.62665,1.62598,1.6263,192100000.0
2009-12-16 00:15:00,1.6264,1.6267,1.62625,1.62655,181600000.0
2009-12-16 00:30:00,1.62655,1.62675,1.62645,1.62645,146000000.0
2009-12-16 00:45:00,1.62645,1.6279,1.62645,1.62665,200100000.0
2009-12-16 01:00:00,1.6267,1.62705,1.6267,1.627,142200000.0
2009-12-16 01:15:00,1.62695,1.6271,1.62645,1.62665,354300000.0
2009-12-16 01:30:00,1.62665,1.6271,1.62665,1.6271,146900000.0
2009-12-16 01:45:00,1.6271,1.6271,1.6266,1.6266,631300000.0
2009-12-16 02:00:00,1.62645,1.62665,1.62535,1.62535,732560000.0
2009-12-16 02:15:00,1.6253,1.627,1.6253,1.6268,435900000.0
2009-12-16 02:30:00,1.62715,1.62715,1.6251,1.6252,628600000.0
2009-12-16 02:45:00,1.6252,1.6253,1.62415,1.62465,422900000.0
2009-12-16 03:00:00,1.62465,1.62495,1.6239,1.62465,570100000.0
2009-12-16 03:15:00,1.62465,1.62495,1.62415,1.62445,732000000.0
2009-12-16 03:30:00,1.6245,1.62485,1.6241,1.62455,504400000.0
2009-12-16 03:45:00,1.6245,1.62485,1.62435,1.6248,710700000.0
2009-12-16 04:00:00,1.6248,1.62515,1.6244,1.6245,640800000.0
2009-12-16 04:15:00,1.6245,1.6249,1.62415,1.62475,480100000.0
2009-12-16 04:30:00,1.62475,1.6251,1.62435,1.62505,430700000.0
2009-12-16 04:45:00,1.62515,1.62525,1.625,1.62515,302000000.0
2009-12-16 05:00:00,1.62515,1.62525,1.6245,1.6247,490100000.0
2009-12-16 05:15:00,1.6247,1.6248,1.624,1.62465,916900000.0
2009-12-16 05:30:00,1.62455,1.62495,1.62435,1.6245,687100000.0
2009-12-16 05:45:00,1.62445,1.62475,1.6242,1.6244,583400000.0
2009-12-16 06:00:00,1.6244,1.62455,1.62395,1.62405,772499999.0
2009-12-16 06:15:00,1.6241,1.6252,1.6241,1.6249,758800000.0
2009-12-16 06:30:00,1.62485,1.62495,1.6246,1.6247,555500000.0
2009-12-16 06:45:00,1.62465,1.62485,1.62435,1.62445,685400000.0
2009-12-16 07:00:00,1.62445,1.62475,1.624,1.6242,769200000.0
2009-12-16 07:15:00,1.6242,1.6243,1.62395,1.62405,679800000.0
2009-12-16 07:30:00,1.624,1.6243,1.62395,1.6242,507500000.0
2009-12-16 07:45:00,1.6241,1.62475,1.6239,1.6247,399200000.0
2009-12-16 08:00:00,1.6247,1.6247,1.6242,1.6245,281600000.0
2009-12-16 08:15:00,1.62445,1.6275,1.62445,1.6275,1068700000.0
2009-12-16 08:30:00,1.62745,1.62755,1.62555,1.62565,921500000.0
2009-12-16 08:45:00,1.62565,1.6263,1.62535,1.6263,1313100000.0
2009-12-16 09:00:00,1.6263,1.6272,1.6257,1.626,1863500000.0
2009-12-16 09:15:00,1.626,1.62645,1.6246,1.6246,2808500000.0
2009-12-16 09:30:00,1.6246,1.6273,1.6244,1.6267,3266500000.0
2009-12-16 09:45:00,1.6267,1.6267,1.6247,1.62545,2825200000.0
2009-12-16 10:00:00,1.6254,1.62665,1.6253,1.6261,3160900000.0
2009-12-16 10:15:00,1.6262,1.62705,1.62415,1.6251,4261700000.0
2009-12-16 10:30:00,1.6251,1.62665,1.6231,1.6234,4387000001.0
2009-12-16 10:45:00,1.6235,1.62535,1.6232,1.6253,3943800000.0
2009-12-16 11:00:00,1.6253,1.6271,1.62355,1.62685,3994500000.0
2009-12-16 11:15:00,1.62685,1.62715,1.6256,1.62685,2995700000.0
2009-12-16 11:30:00,1.62685,1.62995,1.62685,1.6291,5004000000.0
2009-12-16 11:45:00,1.6291,1.62945,1.62765,1.62855,4208000000.0
2009-12-16 12:00:00,1.62855,1.63375,1.62855,1.6328,6110700000.0
2009-12-16 12:15:00,1.6328,1.63585,1.6326,1.63395,4379500000.0
2009-12-16 12:30:00,1.634,1.6345,1.63285,1.63305,3809300000.0
2009-12-16 12:45:00,1.63305,1.63365,1.63235,1.6332,2692700000.0
2009-12-16 13:00:00,1.63335,1.63455,1.63315,1.6332,2661100000.0
2009-12-16 13:15:00,1.6332,1.63515,1.633,1.63505,2102900000.0
2009-12-16 13:30:00,1.63505,1.63535,1.6345,1.6348,1889300000.0
2009-12-16 13:45:00,1.63475,1.6366,1.63475,1.63635,2307500000.0
2009-12-16 14:00:00,1.63635,1.6371,1.6358,1.63605,3492400000.0
2009-12-16 14:15:00,1.63605,1.63735,1.63575,1.63635,2563200000.0
2009-12-16 14:30:00,1.63635,1.63675,1.6361,1.63665,2588900000.0
2009-12-16 14:45:00,1.6366,1.63705,1.63605,1.6361,2587500000.0
2009-12-16 15:00:00,1.6361,1.6369,1.63525,1.6369,4387700000.0
2009-12-16 15:15:00,1.6369,1.6369,1.63515,1.63515,3128100000.0
2009-12-16 15:30:00,1.63515,1.63615,1.6345,1.6346,3408100000.0
2009-12-16 15:45:00,1.6346,1.63635,1.6345,1.6362,2702700000.0
2009-12-16 16:00:00,1.6361,1.6375,1.63595,1.6367,4537600001.0
2009-12-16 16:15:00,1.6367,1.6373,1.6356,1.63565,4432900003.0
2009-12-16 16:30:00,1.63565,1.63735,1.63565,1.63695,4162800001.0
2009-12-16 16:45:00,1.6369,1.63915,1.63645,1.63715,6605700004.0
2009-12-16 17:00:00,1.6372,1.6387,1.637,1.6378,5384100000.0
2009-12-16 17:15:00,1.6378,1.638,1.63645,1.63685,3830099998.0
2009-12-16 17:30:00,1.6369,1.63905,1.6369,1.63805,3943100000.0
2009-12-16 17:45:00,1.63805,1.6397,1.6378,1.6396,3030499991.0
2009-12-16 18:00:00,1.63965,1.6411,1.63935,1.64,4425200001.0
2009-12-16 18:15:00,1.64,1.6401,1.6379,1.6387,2842000000.0
2009-12-16 18:30:00,1.6387,1.63885,1.63735,1.6383,2218200000.0
2009-12-16 18:45:00,1.6383,1.6387,1.63615,1.63675,2096900000.0
2009-12-16 19:00:00,1.63675,1.63685,1.63535,1.6359,2223400000.0
2009-12-16 19:15:00,1.6359,1.6369,1.63555,1.63575,3409999999.0
2009-12-16 19:30:00,1.63575,1.63575,1.6336,1.63425,3724800001.0
2009-12-16 19:45:00,1.6341,1.6349,1.63245,1.6325,2885000002.0
2009-12-16 20:00:00,1.63245,1.6343,1.63245,1.63425,3606600000.0
2009-12-16 20:15:00,1.63425,1.6359,1.6341,1.63575,2449799999.0
2009-12-16 20:30:00,1.63575,1.63665,1.63475,1.63485,2355500000.0
2009-12-16 20:45:00,1.63485,1.63505,1.63425,1.63475,1855100000.0
2009-12-16 21:00:00,1.63475,1.63555,1.63365,1.635,1727300000.0
2009-12-16 21:15:00,1.6352,1.6378,1.63205,1.6332,2963600000.0
2009-12-16 21:30:00,1.6332,1.63375,1.63205,1.6328,2869700000.0
2009-12-16 21:45:00,1.63285,1.63285,1.63075,1.6309,2904900001.0
2009-12-16 22:00:00,1.6309,1.6313,1.62995,1.63105,2100700000.0
2009-12-16 22:15:00,1.63105,1.632,1.63085,1.63175,1829600000.0
2009-12-16 22:30:00,1.63175,1.6328,1.63175,1.63265,1270299999.0
2009-12-16 22:45:00,1.63265,1.63395,1.63235,1.6339,1631800000.0
2009-12-16 23:00:00,1.6339,1.63435,1.63345,1.63355,716600000.0
2009-12-16 23:15:00,1.6336,1.63365,1.6329,1.63295,538700000.0
2009-12-16 23:30:00,1.6329,1.63305,1.6322,1.6327,566600000.0
2009-12-16 23:45:00,1.6327,1.6337,1.6324,1.63325,1034700000.0
2009-12-17 00:00:00,1.63325,1.63365,1.63315,1.6333,240700000.0
2009-12-17 00:15:00,1.6333,1.63345,1.6327,1.63285,276100000.0
2009-12-17 00:30:00,1.6329,1.63295,1.63255,1.6326,154900000.0
2009-12-17 00:45:00,1.6326,1.6329,1.63243,1.63251,224400000.0
2009-12-17 01:00:00,1.6326,1.63325,1.6326,1.63325,311870000.0
2009-12-17 01:15:00,1.63325,1.63355,1.63325,1.63345,178600000.0
2009-12-17 01:30:00,1.6335,1.63415,1.6335,1.634,935100000.0
2009-12-17 01:45:00,1.634,1.634,1.63225,1.63255,463900000.0
2009-12-17 02:00:00,1.6325,1.6333,1.6322,1.63295,544400000.0
2009-12-17 02:15:00,1.6329,1.63315,1.63285,1.633,573500003.0
2009-12-17 02:30:00,1.63285,1.633,1.63257,1.633,271700000.0
2009-12-17 02:45:00,1.63295,1.6332,1.6318,1.6319,445400000.0
2009-12-17 03:00:00,1.63185,1.6323,1.63115,1.63115,711480000.0
2009-12-17 03:15:00,1.63115,1.6318,1.6306,1.63145,1199400000.0
2009-12-17 03:30:00,1.63145,1.6315,1.62855,1.62885,1761000000.0
2009-12-17 03:45:00,1.62885,1.62975,1.62755,1.62755,3641800000.0
2009-12-17 04:00:00,1.6276,1.62835,1.62585,1.6283,2774899997.0
2009-12-17 04:15:00,1.6283,1.62865,1.62785,1.62845,2885200000.0
2009-12-17 04:30:00,1.62845,1.6287,1.6272,1.62775,696000000.0
2009-12-17 04:45:00,1.62775,1.6279,1.6248,1.62575,1478700000.0
2009-12-17 05:00:00,1.62575,1.62645,1.62405,1.62405,1749900000.0
2009-12-17 05:15:00,1.62405,1.62705,1.624,1.6258,1431900000.0
2009-12-17 05:30:00,1.62565,1.62785,1.62535,1.6275,1225700000.0
2009-12-17 05:45:00,1.6275,1.62785,1.6268,1.6272,603200000.0
2009-12-17 06:00:00,1.62725,1.62865,1.62615,1.62625,959800000.0
2009-12-17 06:15:00,1.62605,1.62695,1.62485,1.62585,1276600000.0
2009-12-17 06:30:00,1.62585,1.6265,1.62315,1.62415,1819000000.0
2009-12-17 06:45:00,1.62415,1.6254,1.6234,1.62505,884800000.0
2009-12-17 07:00:00,1.625,1.6257,1.62405,1.6252,599400000.0
2009-12-17 07:15:00,1.6252,1.6258,1.62425,1.6258,738500000.0
2009-12-17 07:30:00,1.6258,1.6258,1.62435,1.62495,884900000.0
2009-12-17 07:45:00,1.62495,1.6254,1.6243,1.62485,586500000.0
2009-12-17 08:00:00,1.62485,1.62525,1.6233,1.6241,742100000.0
2009-12-17 08:15:00,1.6241,1.62475,1.6233,1.6242,788600000.0
2009-12-17 08:30:00,1.62425,1.6268,1.6241,1.6252,977800000.0
2009-12-17 08:45:00,1.6252,1.62665,1.6247,1.62665,911700000.0
2009-12-17 09:00:00,1.6268,1.6268,1.62125,1.62165,2536480001.0
2009-12-17 09:15:00,1.62165,1.6228,1.6203,1.6226,1969600000.0
2009-12-17 09:30:00,1.6226,1.6226,1.6203,1.6218,3302900000.0
2009-12-17 09:45:00,1.6217,1.623,1.621,1.62205,2989500000.0
2009-12-17 10:00:00,1.62215,1.6223,1.6204,1.621,3535300001.0
2009-12-17 10:15:00,1.621,1.62255,1.62065,1.6219,2492500000.0
2009-12-17 10:30:00,1.62185,1.6228,1.6209,1.6212,2980240000.0
2009-12-17 10:45:00,1.62115,1.62325,1.6209,1.6226,3243180000.0
2009-12-17 11:00:00,1.62265,1.6229,1.62055,1.6211,3848710000.0
2009-12-17 11:15:00,1.62105,1.62245,1.621,1.6222,3290200000.0
2009-12-17 11:30:00,1.62215,1.62215,1.6125,1.61255,4825500000.0
2009-12-17 11:45:00,1.61255,1.6136,1.61095,1.6128,5779799999.0
2009-12-17 12:00:00,1.6128,1.61355,1.612,1.6121,4293900001.0
2009-12-17 12:15:00,1.6121,1.6125,1.61005,1.61105,3967300000.0
2009-12-17 12:30:00,1.61105,1.61255,1.6089,1.61015,4479300000.0
2009-12-17 12:45:00,1.61015,1.61095,1.6079,1.61,5021000000.0
2009-12-17 13:00:00,1.61,1.61445,1.60985,1.6136,5222299999.0
2009-12-17 13:15:00,1.6136,1.6147,1.61255,1.61265,5104500001.0
2009-12-17 13:30:00,1.61265,1.61275,1.61135,1.612,3556300001.0
2009-12-17 13:45:00,1.61205,1.61325,1.6114,1.61325,2938199999.0
2009-12-17 14:00:00,1.6132,1.6132,1.61105,1.6117,3713700000.0
2009-12-17 14:15:00,1.6117,1.61185,1.6111,1.61175,3488699999.0
2009-12-17 14:30:00,1.6118,1.61275,1.61155,1.61195,3017200001.0
2009-12-17 14:45:00,1.61195,1.6123,1.61105,1.6117,3933800001.0
2009-12-17 15:00:00,1.6117,1.61185,1.6093,1.6114,4448299999.0
2009-12-17 15:15:00,1.6114,1.61175,1.60915,1.61005,3750900001.0
2009-12-17 15:30:00,1.6101,1.61125,1.6088,1.6091,6735899995.0
2009-12-17 15:45:00,1.6091,1.6099,1.6089,1.6097,5527300004.0
2009-12-17 16:00:00,1.6097,1.6124,1.60965,1.6122,5979700003.0
2009-12-17 16:15:00,1.6122,1.61395,1.6121,1.61385,3995300001.0
2009-12-17 16:30:00,1.61385,1.6147,1.61285,1.61335,4503800000.0
2009-12-17 16:45:00,1.61335,1.6139,1.6121,1.6124,3773100000.0
2009-12-17 17:00:00,1.61245,1.61455,1.6122,1.61325,4734800000.0
2009-12-17 17:15:00,1.61325,1.6134,1.6126,1.6127,2972700001.0
2009-12-17 17:30:00,1.6127,1.61295,1.6115,1.61215,4278399999.0
2009-12-17 17:45:00,1.61215,1.6132,1.6115,1.6132,4660000000.0
2009-12-17 18:00:00,1.6133,1.61435,1.61245,1.6138,4223500000.0
2009-12-17 18:15:00,1.61385,1.61435,1.6132,1.61385,4300099999.0
2009-12-17 18:30:00,1.61385,1.61435,1.6132,1.61395,4002450000.0
2009-12-17 18:45:00,1.61395,1.6144,1.6131,1.6133,3699500000.0
2009-12-17 19:00:00,1.61325,1.61415,1.61235,1.6137,3957299998.0
2009-12-17 19:15:00,1.61375,1.6144,1.61325,1.6141,3349400000.0
2009-12-17 19:30:00,1.6141,1.61425,1.6135,1.6137,2875300000.0
2009-12-17 19:45:00,1.6137,1.61575,1.61345,1.61575,3488399999.0
2009-12-17 20:00:00,1.61575,1.61615,1.6151,1.6158,3435700000.0
2009-12-17 20:15:00,1.6158,1.6158,1.6151,1.6158,1438100000.0
2009-12-17 20:30:00,1.6158,1.6168,1.6152,1.61655,1964800000.0
2009-12-17 20:45:00,1.61665,1.6184,1.6159,1.61795,3352499999.0
2009-12-17 21:00:00,1.61795,1.61795,1.6173,1.6174,1646199999.0
2009-12-17 21:15:00,1.6174,1.618,1.6171,1.6176,3668599999.0
2009-12-17 21:30:00,1.6176,1.61765,1.6167,1.61685,1602900000.0
2009-12-17 21:45:00,1.6168,1.6171,1.61525,1.61525,2246300001.0
2009-12-17 22:00:00,1.6153,1.61625,1.61515,1.61565,1695200000.0
2009-12-17 22:15:00,1.61565,1.61635,1.6155,1.6161,1200900000.0
2009-12-17 22:30:00,1.6161,1.61675,1.6159,1.6162,768100000.0
2009-12-17 22:45:00,1.6162,1.61635,1.61595,1.61635,1571200000.0
2009-12-17 23:00:00,1.61625,1.61625,1.6156,1.6158,998900000.0
2009-12-17 23:15:00,1.6158,1.61585,1.6151,1.61545,824900000.0
2009-12-17 23:30:00,1.6155,1.61565,1.6153,1.61555,315900000.0
2009-12-17 23:45:00,1.6156,1.61575,1.61495,1.6152,343200000.0
2009-12-18 00:00:00,1.6152,1.61595,1.6151,1.61585,212200000.0
2009-12-18 00:15:00,1.6159,1.61665,1.6154,1.6161,174500000.0
2009-12-18 00:30:00,1.616,1.6164,1.61535,1.61585,286400000.0
2009-12-18 00:45:00,1.61605,1.6165,1.6157,1.61625,272000000.0
2009-12-18 01:00:00,1.6163,1.61705,1.61105,1.61265,1119700000.0
2009-12-18 01:15:00,1.61265,1.61385,1.61205,1.6128,639900000.0
2009-12-18 01:30:00,1.6128,1.6151,1.6128,1.61395,1061150000.0
2009-12-18 01:45:00,1.614,1.61685,1.61395,1.616,730130000.0
2009-12-18 02:00:00,1.61595,1.61615,1.61505,1.61545,804300000.0
2009-12-18 02:15:00,1.61545,1.61655,1.61435,1.61495,500500000.0
2009-12-18 02:30:00,1.61495,1.61665,1.6137,1.61565,1095900000.0
2009-12-18 02:45:00,1.61565,1.6177,1.61565,1.61665,806600000.0
2009-12-18 03:00:00,1.61665,1.6167,1.6161,1.61625,499700000.0
2009-12-18 03:15:00,1.61625,1.61655,1.61555,1.61565,506100000.0
2009-12-18 03:30:00,1.61565,1.6174,1.6156,1.6168,661500000.0
2009-12-18 03:45:00,1.6168,1.6173,1.61655,1.61725,418500000.0
2009-12-18 04:00:00,1.6172,1.61925,1.617,1.6188,1409100000.0
2009-12-18 04:15:00,1.61885,1.6219,1.6188,1.61945,1650000000.0
2009-12-18 04:30:00,1.61945,1.6204,1.6191,1.6191,926200000.0
2009-12-18 04:45:00,1.6192,1.61995,1.6181,1.61915,945300000.0
2009-12-18 05:00:00,1.61915,1.62005,1.61915,1.62,343100000.0
2009-12-18 05:15:00,1.61995,1.62,1.6177,1.61855,761000000.0
2009-12-18 05:30:00,1.61855,1.6194,1.6185,1.61875,750300000.0
2009-12-18 05:45:00,1.61875,1.6207,1.61845,1.62035,382300000.0
2009-12-18 06:00:00,1.62035,1.62035,1.61895,1.61905,381600000.0
2009-12-18 06:15:00,1.619,1.62165,1.619,1.6206,838400000.0
2009-12-18 06:30:00,1.6206,1.6215,1.6204,1.62115,458000000.0
2009-12-18 06:45:00,1.62115,1.62145,1.6205,1.62065,400500000.0
2009-12-18 07:00:00,1.62065,1.62075,1.6205,1.62065,383900000.0
2009-12-18 07:15:00,1.62055,1.6206,1.61865,1.61875,813000000.0
2009-12-18 07:30:00,1.61875,1.6194,1.6181,1.61895,677000000.0
2009-12-18 07:45:00,1.61895,1.61895,1.6175,1.6177,892700000.0
2009-12-18 08:00:00,1.6177,1.61775,1.61645,1.61725,711800000.0
2009-12-18 08:15:00,1.61725,1.6182,1.61695,1.61755,358400000.0
2009-12-18 08:30:00,1.61755,1.61795,1.6174,1.6176,402800000.0
2009-12-18 08:45:00,1.6176,1.6176,1.6155,1.61555,607200000.0
2009-12-18 09:00:00,1.61555,1.61555,1.61345,1.6144,1880899998.0
2009-12-18 09:15:00,1.6144,1.6156,1.61365,1.61475,2345460000.0
2009-12-18 09:30:00,1.61475,1.61655,1.61435,1.616,2516350000.0
2009-12-18 09:45:00,1.61605,1.62,1.61605,1.618,3987680000.0
2009-12-18 10:00:00,1.618,1.625,1.61775,1.62325,5566500003.0
2009-12-18 10:15:00,1.62325,1.6242,1.62245,1.62295,3109760000.0
2009-12-18 10:30:00,1.623,1.62345,1.6217,1.6222,3737700000.0
2009-12-18 10:45:00,1.62225,1.6232,1.62155,1.6221,3167600001.0
2009-12-18 11:00:00,1.6219,1.62195,1.62005,1.6205,3965830000.0
2009-12-18 11:15:00,1.6205,1.62105,1.61885,1.6195,3276400000.0
2009-12-18 11:30:00,1.6195,1.62015,1.61925,1.62015,3731900000.0
2009-12-18 11:45:00,1.62015,1.62245,1.62015,1.622,3743500000.0
2009-12-18 12:00:00,1.62195,1.62215,1.6198,1.62185,3609900000.0
2009-12-18 12:15:00,1.62185,1.62365,1.6208,1.6217,4794299999.0
2009-12-18 12:30:00,1.6216,1.62225,1.621,1.62145,2952300000.0
2009-12-18 12:45:00,1.6215,1.6216,1.61965,1.6209,2839999998.0
2009-12-18 13:00:00,1.6208,1.62245,1.6208,1.62155,2581399999.0
2009-12-18 13:15:00,1.62155,1.6221,1.62045,1.62055,2404400000.0
2009-12-18 13:30:00,1.62055,1.6219,1.6193,1.62165,3690699999.0
2009-12-18 13:45:00,1.6216,1.6217,1.6192,1.6196,3694199998.0
2009-12-18 14:00:00,1.6197,1.6202,1.61815,1.61855,4135700001.0
2009-12-18 14:15:00,1.61845,1.6189,1.61695,1.61785,4830099998.0
2009-12-18 14:30:00,1.6178,1.61865,1.61665,1.6177,3734500001.0
2009-12-18 14:45:00,1.6177,1.61965,1.6158,1.6167,4740900001.0
2009-12-18 15:00:00,1.6167,1.6176,1.6157,1.61645,3628000000.0
2009-12-18 15:15:00,1.6164,1.6186,1.6164,1.6178,3336200000.0
2009-12-18 15:30:00,1.6178,1.61805,1.61585,1.6165,3799700000.0
2009-12-18 15:45:00,1.6165,1.61755,1.6156,1.61595,4182499999.0
2009-12-18 16:00:00,1.61595,1.6173,1.61535,1.6166,4792500000.0
2009-12-18 16:15:00,1.6166,1.618,1.6163,1.61795,3452600000.0
2009-12-18 16:30:00,1.61795,1.61865,1.6175,1.6186,4175800000.0
2009-12-18 16:45:00,1.6186,1.61955,1.6181,1.61835,4605900000.0
2009-12-18 17:00:00,1.6183,1.61895,1.616,1.6165,5033300001.0
2009-12-18 17:15:00,1.6165,1.61675,1.61285,1.6129,5888999999.0
2009-12-18 17:30:00,1.6129,1.6138,1.611,1.6117,5055089999.0
2009-12-18 17:45:00,1.61185,1.612,1.6079,1.60815,5474600001.0
2009-12-18 18:00:00,1.60815,1.6088,1.60555,1.60665,5651899997.0
2009-12-18 18:15:00,1.60655,1.6081,1.6051,1.6071,5614399999.0
2009-12-18 18:30:00,1.6071,1.60745,1.6061,1.6064,3592500000.0
2009-12-18 18:45:00,1.60635,1.60845,1.6062,1.60805,3528500000.0
2009-12-18 19:00:00,1.60805,1.60815,1.6067,1.60765,3210000001.0
2009-12-18 19:15:00,1.60765,1.6092,1.60765,1.60785,2661700000.0
2009-12-18 19:30:00,1.60785,1.6092,1.6075,1.6092,1843799998.0
2009-12-18 19:45:00,1.6094,1.6115,1.60905,1.6105,3475900000.0
2009-12-18 20:00:00,1.6105,1.61055,1.60975,1.6098,1588200000.0
2009-12-18 20:15:00,1.60975,1.61,1.6093,1.6098,2099200000.0
2009-12-18 20:30:00,1.6098,1.61025,1.6094,1.60975,1796299999.0
2009-12-18 20:45:00,1.6097,1.6101,1.60925,1.6098,1340000000.0
2009-12-18 21:00:00,1.6098,1.6103,1.6095,1.61005,1554210000.0
2009-12-18 21:15:00,1.6101,1.6108,1.6098,1.6101,1675800000.0
2009-12-18 21:30:00,1.6101,1.6118,1.6099,1.61165,1215800000.0
2009-12-18 21:45:00,1.6117,1.6123,1.6113,1.61195,1638500000.0
2009-12-18 22:00:00,1.6117,1.6133,1.61165,1.6131,984300000.0
2009-12-18 22:15:00,1.613,1.61405,1.6127,1.61365,1536800000.0
2009-12-18 22:30:00,1.6136,1.61365,1.61275,1.61315,713400000.0
2009-12-18 22:45:00,1.6131,1.61535,1.6131,1.614,1177000000.0
2009-12-18 23:00:00,1.614,1.6144,1.61385,1.6142,988400000.0
2009-12-18 23:15:00,1.6142,1.61545,1.61415,1.61505,1296400000.0
2009-12-18 23:30:00,1.61505,1.6162,1.61495,1.61605,1080100000.0
2009-12-18 23:45:00,1.6161,1.6165,1.61505,1.61505,755000000.0
2009-12-21 02:00:00,1.61275,1.61565,1.61265,1.61445,1154900000.0
2009-12-21 02:15:00,1.6144,1.61445,1.61375,1.6139,742900000.0
2009-12-21 02:30:00,1.61385,1.6145,1.6138,1.61395,650100000.0
2009-12-21 02:45:00,1.61395,1.61395,1.61275,1.613,638800000.0
2009-12-21 03:00:00,1.61295,1.61305,1.6122,1.6124,942800000.0
2009-12-21 03:15:00,1.6124,1.61325,1.61195,1.61295,1123400000.0
2009-12-21 03:30:00,1.61295,1.6141,1.61285,1.61395,1205100000.0
2009-12-21 03:45:00,1.614,1.6144,1.61305,1.61345,1418700000.0
2009-12-21 04:00:00,1.61345,1.6142,1.6134,1.61375,652800000.0
2009-12-21 04:15:00,1.61365,1.6146,1.6135,1.6146,378300000.0
2009-12-21 04:30:00,1.6145,1.61505,1.61435,1.615,315600000.0
2009-12-21 04:45:00,1.615,1.61625,1.6144,1.6162,658400000.0
2009-12-21 05:00:00,1.6161,1.6161,1.61515,1.6154,624200000.0
2009-12-21 05:15:00,1.61535,1.6156,1.6152,1.6155,273500000.0
2009-12-21 05:30:00,1.6155,1.61645,1.6153,1.61535,463200000.0
2009-12-21 05:45:00,1.61535,1.6155,1.61495,1.61495,238200000.0
2009-12-21 06:00:00,1.61515,1.6152,1.61465,1.61485,407300000.0
2009-12-21 06:15:00,1.61485,1.61485,1.61425,1.6148,332000000.0
2009-12-21 06:30:00,1.6148,1.6154,1.61455,1.61515,381000000.0
2009-12-21 06:45:00,1.61515,1.6152,1.61451,1.61515,462900000.0
2009-12-21 07:00:00,1.6151,1.6152,1.6147,1.61495,380200000.0
2009-12-21 07:15:00,1.61495,1.615,1.6145,1.61495,459300000.0
2009-12-21 07:30:00,1.61495,1.6151,1.6144,1.6144,711200000.0
2009-12-21 07:45:00,1.6143,1.61525,1.61405,1.61435,639100000.0
2009-12-21 08:00:00,1.6144,1.61525,1.614,1.61455,608600000.0
2009-12-21 08:15:00,1.61455,1.6149,1.61385,1.6146,760600000.0
2009-12-21 08:30:00,1.6146,1.6149,1.61235,1.61325,846000000.0
2009-12-21 08:45:00,1.6133,1.61345,1.61185,1.6132,575900000.0
2009-12-21 09:00:00,1.6132,1.61585,1.61255,1.61585,869700000.0
2009-12-21 09:15:00,1.61585,1.61595,1.61425,1.6147,1284500000.0
2009-12-21 09:30:00,1.6147,1.6153,1.6139,1.61395,1203999999.0
2009-12-21 09:45:00,1.61395,1.61445,1.6127,1.61405,2072700000.0
2009-12-21 10:00:00,1.61395,1.6146,1.61295,1.61375,3132200000.0
2009-12-21 10:15:00,1.6137,1.61375,1.6119,1.61225,2412900001.0
2009-12-21 10:30:00,1.61225,1.61335,1.6116,1.61215,3387400000.0
2009-12-21 10:45:00,1.61215,1.61325,1.6112,1.61235,2918600000.0
2009-12-21 11:00:00,1.6122,1.6122,1.60895,1.6097,4304400000.0
2009-12-21 11:15:00,1.60975,1.6108,1.60925,1.6108,4039800000.0
2009-12-21 11:30:00,1.6108,1.6118,1.6101,1.6116,2424400000.0
2009-12-21 11:45:00,1.6116,1.61345,1.6112,1.61335,4117800000.0
2009-12-21 12:00:00,1.61335,1.6136,1.61225,1.6124,2337700000.0
2009-12-21 12:15:00,1.6124,1.61325,1.61205,1.6129,4345600003.0
2009-12-21 12:30:00,1.6129,1.6133,1.6124,1.6132,2663000002.0
2009-12-21 12:45:00,1.61315,1.6139,1.6126,1.6127,2813900000.0
2009-12-21 13:00:00,1.6127,1.6136,1.6121,1.61215,2606899999.0
2009-12-21 13:15:00,1.61215,1.6122,1.6106,1.6118,2965100000.0
2009-12-21 13:30:00,1.6118,1.6126,1.6116,1.61225,1920300000.0
2009-12-21 13:45:00,1.6122,1.61315,1.6116,1.61215,2361300000.0
2009-12-21 14:00:00,1.6122,1.61295,1.6113,1.61135,2160400000.0
2009-12-21 14:15:00,1.61135,1.61325,1.6113,1.6115,2510600000.0
2009-12-21 14:30:00,1.6115,1.61185,1.6095,1.60955,2927300000.0
2009-12-21 14:45:00,1.6096,1.61085,1.60775,1.60995,4517800000.0
2009-12-21 15:00:00,1.60995,1.61145,1.60995,1.61135,2881000000.0
2009-12-21 15:15:00,1.61125,1.61125,1.61015,1.61025,4407800000.0
2009-12-21 15:30:00,1.61025,1.61145,1.60945,1.61095,3792500005.0
2009-12-21 15:45:00,1.61095,1.61145,1.6101,1.6103,4132000000.0
2009-12-21 16:00:00,1.6103,1.6127,1.6103,1.6117,3642699999.0
2009-12-21 16:15:00,1.6117,1.61235,1.6115,1.61185,3215600001.0
2009-12-21 16:30:00,1.61185,1.61345,1.61125,1.61125,5464399999.0
2009-12-21 16:45:00,1.6112,1.61125,1.6084,1.60875,4079100001.0
2009-12-21 17:00:00,1.60875,1.6089,1.60765,1.6083,4287799999.0
2009-12-21 17:15:00,1.6083,1.60875,1.6077,1.6077,4118300000.0
2009-12-21 17:30:00,1.6077,1.6091,1.6075,1.6079,3486100000.0
2009-12-21 17:45:00,1.6079,1.60795,1.6066,1.6068,3433100000.0
2009-12-21 18:00:00,1.60685,1.6074,1.60655,1.60695,2825800000.0
2009-12-21 18:15:00,1.60695,1.60715,1.60635,1.60665,2563400001.0
2009-12-21 18:30:00,1.60665,1.60705,1.6055,1.606,3145700000.0
2009-12-21 18:45:00,1.606,1.6083,1.6059,1.60805,2414700000.0
2009-12-21 19:00:00,1.60805,1.609,1.6076,1.6076,2677200001.0
2009-12-21 19:15:00,1.6076,1.60845,1.60755,1.60785,1932800000.0
2009-12-21 19:30:00,1.60785,1.60805,1.6068,1.607,2071000003.0
2009-12-21 19:45:00,1.607,1.60755,1.6062,1.60755,2417300000.0
2009-12-21 20:00:00,1.6076,1.60765,1.60635,1.6064,1775199999.0
2009-12-21 20:15:00,1.6064,1.60675,1.6057,1.60635,2316400001.0
2009-12-21 20:30:00,1.60635,1.6065,1.6054,1.60595,1988899999.0
2009-12-21 20:45:00,1.60595,1.60655,1.6057,1.6061,1608500000.0
2009-12-21 21:00:00,1.6061,1.60615,1.6044,1.6054,1966700000.0
2009-12-21 21:15:00,1.6054,1.60635,1.6052,1.60615,1018000000.0
2009-12-21 21:30:00,1.60615,1.60625,1.6055,1.60555,1254299999.0
2009-12-21 21:45:00,1.60555,1.6056,1.6046,1.60525,1501000000.0
2009-12-21 22:00:00,1.60525,1.60565,1.60305,1.604,2228899998.0
2009-12-21 22:15:00,1.604,1.6045,1.603,1.60415,1318499999.0
2009-12-21 22:30:00,1.60415,1.60515,1.6041,1.6048,1204200001.0
2009-12-21 22:45:00,1.6048,1.6052,1.60475,1.60485,1016000000.0
2009-12-21 23:00:00,1.6049,1.6053,1.60415,1.6044,427200000.0
2009-12-21 23:15:00,1.60435,1.60545,1.60395,1.6051,479100000.0
2009-12-21 23:30:00,1.6051,1.6052,1.6047,1.6048,217000000.0
2009-12-21 23:45:00,1.6048,1.6053,1.6032,1.6036,490700000.0
2009-12-22 00:00:00,1.60355,1.6037,1.60298,1.6035,264200000.0
2009-12-22 00:15:00,1.6035,1.6038,1.6032,1.6033,145600000.0
2009-12-22 00:30:00,1.6033,1.60365,1.60295,1.6033,132200000.0
2009-12-22 00:45:00,1.6034,1.6052,1.6034,1.6052,235600000.0
2009-12-22 01:00:00,1.6052,1.6052,1.60405,1.6045,228200000.0
2009-12-22 01:15:00,1.6044,1.6047,1.6037,1.60415,116700000.0
2009-12-22 01:30:00,1.6041,1.60435,1.60395,1.60415,466800000.0
2009-12-22 01:45:00,1.60415,1.6055,1.6041,1.6054,288300000.0
2009-12-22 02:00:00,1.6053,1.60605,1.605,1.605,293700000.0
2009-12-22 02:15:00,1.605,1.60655,1.605,1.60555,417500000.0
2009-12-22 02:30:00,1.6055,1.6055,1.6042,1.60475,318900000.0
2009-12-22 02:45:00,1.60475,1.6063,1.6047,1.60595,459700000.0
2009-12-22 03:00:00,1.6059,1.6066,1.6056,1.6062,595900000.0
2009-12-22 03:15:00,1.6062,1.6077,1.60615,1.60685,544300000.0
2009-12-22 03:30:00,1.60685,1.60725,1.60655,1.6071,251600000.0
2009-12-22 03:45:00,1.6071,1.6071,1.60615,1.6062,293200000.0
2009-12-22 04:00:00,1.60615,1.60705,1.60555,1.60555,389400000.0
2009-12-22 04:15:00,1.60555,1.60555,1.60365,1.6043,610600000.0
2009-12-22 04:30:00,1.60425,1.6054,1.6042,1.6053,235100000.0
2009-12-22 04:45:00,1.6053,1.60605,1.6051,1.6058,505600000.0
2009-12-22 05:00:00,1.60575,1.60595,1.6052,1.60585,442400000.0
2009-12-22 05:15:00,1.60585,1.6062,1.6053,1.6054,232800000.0
2009-12-22 05:30:00,1.6054,1.6056,1.6049,1.6052,296600000.0
2009-12-22 05:45:00,1.6052,1.60575,1.6051,1.6055,154300000.0
2009-12-22 06:00:00,1.6055,1.60605,1.6054,1.60585,219000000.0
2009-12-22 06:15:00,1.60575,1.6058,1.60515,1.6057,284600000.0
2009-12-22 06:30:00,1.60575,1.6064,1.60545,1.6057,216800000.0
2009-12-22 06:45:00,1.6057,1.60585,1.60555,1.60575,153300000.0
2009-12-22 07:00:00,1.6058,1.60585,1.6055,1.60575,289900000.0
2009-12-22 07:15:00,1.60565,1.60615,1.60565,1.6059,378700000.0
2009-12-22 07:30:00,1.60595,1.6062,1.6059,1.6061,259500000.0
2009-12-22 07:45:00,1.6061,1.60695,1.6061,1.6068,370600000.0
2009-12-22 08:00:00,1.60685,1.6069,1.60635,1.6067,256700000.0
2009-12-22 08:15:00,1.6067,1.60685,1.6059,1.60625,247300000.0
2009-12-22 08:30:00,1.60625,1.6068,1.6055,1.6057,544700000.0
2009-12-22 08:45:00,1.6057,1.60575,1.6051,1.60525,507200000.0
2009-12-22 09:00:00,1.60525,1.6078,1.60495,1.60755,1077600000.0
2009-12-22 09:15:00,1.6076,1.60945,1.60715,1.6087,1758400000.0
2009-12-22 09:30:00,1.6087,1.60995,1.608,1.60925,1771200000.0
2009-12-22 09:45:00,1.60925,1.6096,1.60645,1.6071,2419700000.0
2009-12-22 10:00:00,1.6071,1.60885,1.60695,1.6088,2213600000.0
2009-12-22 10:15:00,1.6087,1.60885,1.60805,1.60845,2082600000.0
2009-12-22 10:30:00,1.60845,1.60865,1.60795,1.608,2213900000.0
2009-12-22 10:45:00,1.60805,1.6082,1.6064,1.60695,1596900000.0
2009-12-22 11:00:00,1.60695,1.60725,1.60555,1.60635,1839000000.0
2009-12-22 11:15:00,1.60635,1.60695,1.6034,1.60365,2876700000.0
2009-12-22 11:30:00,1.60365,1.60545,1.60185,1.60475,2556600000.0
2009-12-22 11:45:00,1.60475,1.60505,1.6031,1.60315,2246400000.0
2009-12-22 12:00:00,1.6033,1.6033,1.60055,1.60115,4240200000.0
2009-12-22 12:15:00,1.60115,1.6015,1.5997,1.59975,4062100000.0
2009-12-22 12:30:00,1.59975,1.60125,1.59955,1.601,4211099998.0
2009-12-22 12:45:00,1.601,1.60195,1.60005,1.60125,3208100002.0
2009-12-22 13:00:00,1.6013,1.60145,1.6004,1.6011,2801900001.0
2009-12-22 13:15:00,1.60105,1.60185,1.60095,1.60155,2680900000.0
2009-12-22 13:30:00,1.60155,1.60165,1.59995,1.6012,3920900000.0
2009-12-22 13:45:00,1.6012,1.6029,1.60115,1.602,4458900000.0
2009-12-22 14:00:00,1.602,1.60375,1.60195,1.60275,3318000000.0
2009-12-22 14:15:00,1.6027,1.6028,1.60085,1.6009,2518600000.0
2009-12-22 14:30:00,1.6009,1.60245,1.6005,1.60135,2865900000.0
2009-12-22 14:45:00,1.60135,1.6015,1.6005,1.601,3503500002.0
2009-12-22 15:00:00,1.601,1.60105,1.59775,1.59885,6357000003.0
2009-12-22 15:15:00,1.59885,1.60105,1.5987,1.59925,6153800001.0
2009-12-22 15:30:00,1.59925,1.6022,1.5992,1.60145,5615900000.0
2009-12-22 15:45:00,1.60145,1.60185,1.6001,1.6015,5964500000.0
2009-12-22 16:00:00,1.6015,1.6025,1.6009,1.6009,5411840001.0
2009-12-22 16:15:00,1.6009,1.60155,1.5997,1.6009,5571899998.0
2009-12-22 16:30:00,1.6009,1.6016,1.5997,1.60015,5405700001.0
2009-12-22 16:45:00,1.60015,1.6003,1.59835,1.5992,4410700000.0
2009-12-22 17:00:00,1.5992,1.5995,1.5957,1.59605,5264599999.0
2009-12-22 17:15:00,1.59605,1.59735,1.59525,1.59685,2574350000.0
2009-12-22 17:30:00,1.5969,1.59725,1.59515,1.5952,2435650000.0
2009-12-22 17:45:00,1.5952,1.5955,1.59275,1.5935,4085959999.0
2009-12-22 18:00:00,1.5935,1.59435,1.5921,1.5943,2719500000.0
2009-12-22 18:15:00,1.5943,1.5957,1.59415,1.5956,1997600000.0
2009-12-22 18:30:00,1.5956,1.59565,1.59455,1.5949,3124800001.0
2009-12-22 18:45:00,1.5949,1.59545,1.5942,1.59545,1543900001.0
2009-12-22 19:00:00,1.59545,1.59625,1.59515,1.59545,2808800000.0
2009-12-22 19:15:00,1.59545,1.59715,1.595,1.5968,2300900000.0
2009-12-22 19:30:00,1.5968,1.59775,1.5968,1.5975,2044959999.0
2009-12-22 19:45:00,1.59755,1.5991,1.5975,1.59835,2476479999.0
2009-12-22 20:00:00,1.59835,1.5986,1.59745,1.5976,1693100000.0
2009-12-22 20:15:00,1.5976,1.59795,1.59715,1.59715,1959900000.0
2009-12-22 20:30:00,1.59715,1.5986,1.597,1.59755,2525600000.0
2009-12-22 20:45:00,1.59745,1.59825,1.5973,1.59795,1625200000.0
2009-12-22 21:00:00,1.59795,1.5981,1.5976,1.59795,1692399999.0
2009-12-22 21:15:00,1.59795,1.5981,1.59765,1.5977,979150000.0
2009-12-22 21:30:00,1.5977,1.5977,1.5968,1.59735,1123600000.0
2009-12-22 21:45:00,1.59735,1.59755,1.5966,1.5966,1601899999.0
2009-12-22 22:00:00,1.5966,1.59785,1.5966,1.5975,1973600000.0
2009-12-22 22:15:00,1.5975,1.59785,1.59695,1.59745,1849700000.0
2009-12-22 22:30:00,1.59745,1.59785,1.597,1.597,1514000000.0
2009-12-22 22:45:00,1.597,1.5975,1.59685,1.59745,494600000.0
2009-12-22 23:00:00,1.5975,1.5976,1.59685,1.59705,314550000.0
2009-12-22 23:15:00,1.59695,1.5972,1.5969,1.5969,252700000.0
2009-12-22 23:30:00,1.5969,1.59705,1.5965,1.5967,557800000.0
2009-12-22 23:45:00,1.5967,1.59675,1.5959,1.5959,240100000.0
2009-12-23 00:00:00,1.5958,1.5962,1.59505,1.59525,117700000.0
2009-12-23 00:15:00,1.59525,1.5956,1.59445,1.5945,287800000.0
2009-12-23 00:30:00,1.59465,1.59585,1.59445,1.5956,244300000.0
2009-12-23 00:45:00,1.5956,1.5965,1.5953,1.59592,212900000.0
2009-12-23 01:00:00,1.59625,1.597,1.59582,1.59685,162300000.0
2009-12-23 01:15:00,1.59685,1.5969,1.5966,1.5968,147200000.0
2009-12-23 01:30:00,1.59665,1.5967,1.5957,1.59595,324500000.0
2009-12-23 01:45:00,1.596,1.597,1.59575,1.5969,269900000.0
2009-12-23 02:00:00,1.597,1.59755,1.59658,1.5972,237100000.0
2009-12-23 02:15:00,1.59715,1.59725,1.5965,1.59695,212700000.0
2009-12-23 02:30:00,1.59695,1.5972,1.5966,1.5969,172100000.0
2009-12-23 02:45:00,1.5969,1.59725,1.59605,1.5971,393600000.0
2009-12-23 03:00:00,1.5971,1.59715,1.59655,1.5971,267400000.0
2009-12-23 03:15:00,1.5972,1.59745,1.597,1.5974,225600000.0
2009-12-23 03:30:00,1.5974,1.59795,1.5972,1.5977,151700000.0
2009-12-23 03:45:00,1.5977,1.5977,1.597,1.597,377600000.0
2009-12-23 04:00:00,1.597,1.59725,1.5965,1.5968,369400000.0
2009-12-23 04:15:00,1.5968,1.59685,1.59603,1.5963,274000000.0
2009-12-23 04:30:00,1.5963,1.5964,1.59545,1.59565,270400000.0
2009-12-23 04:45:00,1.59565,1.5959,1.59495,1.59495,244200000.0
2009-12-23 05:00:00,1.59495,1.5956,1.59375,1.59545,717600000.0
2009-12-23 05:15:00,1.59545,1.59565,1.59405,1.5951,326100000.0
2009-12-23 05:30:00,1.5951,1.59575,1.5951,1.59565,188500000.0
2009-12-23 05:45:00,1.59565,1.59595,1.5953,1.59595,190300000.0
2009-12-23 06:00:00,1.59595,1.5966,1.59535,1.5956,292600000.0
2009-12-23 06:15:00,1.5956,1.59595,1.5952,1.59545,383100000.0
2009-12-23 06:30:00,1.59545,1.59545,1.595,1.595,190000000.0
2009-12-23 06:45:00,1.595,1.59555,1.59485,1.59555,197800000.0
2009-12-23 07:00:00,1.5954,1.5955,1.59498,1.5954,407000000.0
2009-12-23 07:15:00,1.5954,1.59575,1.5949,1.59575,237700000.0
2009-12-23 07:30:00,1.59575,1.5964,1.5955,1.5957,244100000.0
2009-12-23 07:45:00,1.5957,1.5959,1.59545,1.5955,296000000.0
2009-12-23 08:00:00,1.5955,1.59565,1.59515,1.59525,157800000.0
2009-12-23 08:15:00,1.5953,1.59565,1.59425,1.5949,609900000.0
2009-12-23 08:30:00,1.5949,1.5953,1.5942,1.59475,690400000.0
2009-12-23 08:45:00,1.59475,1.59565,1.5946,1.59485,788300000.0
2009-12-23 09:00:00,1.5948,1.59595,1.59455,1.59545,844200000.0
2009-12-23 09:15:00,1.59545,1.59605,1.5951,1.59565,717300000.0
2009-12-23 09:30:00,1.59565,1.59635,1.5951,1.59545,1709500000.0
2009-12-23 09:45:00,1.59535,1.5962,1.59505,1.5955,1354800000.0
2009-12-23 10:00:00,1.5955,1.59585,1.5944,1.59505,2792400001.0
2009-12-23 10:15:00,1.59505,1.59555,1.59435,1.5948,2248600001.0
2009-12-23 10:30:00,1.5948,1.59505,1.5936,1.59395,4160799993.0
2009-12-23 10:45:00,1.59395,1.59485,1.59395,1.59485,2981899998.0
2009-12-23 11:00:00,1.59495,1.595,1.59365,1.5938,2444400000.0
2009-12-23 11:15:00,1.5938,1.59445,1.5931,1.59345,1518100000.0
2009-12-23 11:30:00,1.5935,1.5957,1.59235,1.5942,2447640000.0
2009-12-23 11:45:00,1.5942,1.59495,1.5938,1.59425,1505400000.0
2009-12-23 12:00:00,1.59425,1.5954,1.59365,1.59375,1588500000.0
2009-12-23 12:15:00,1.5938,1.5953,1.59305,1.59435,2399000000.0
2009-12-23 12:30:00,1.59435,1.5976,1.59385,1.59645,2992500000.0
2009-12-23 12:45:00,1.5965,1.59655,1.594,1.5944,2651599999.0
2009-12-23 13:00:00,1.59435,1.59585,1.59395,1.59565,2288600000.0
2009-12-23 13:15:00,1.59565,1.59575,1.5933,1.59515,3545800000.0
2009-12-23 13:30:00,1.59505,1.59575,1.5948,1.5952,2455000000.0
2009-12-23 13:45:00,1.59525,1.59585,1.5946,1.59505,2508600000.0
2009-12-23 14:00:00,1.59505,1.59565,1.59435,1.5947,2400200000.0
2009-12-23 14:15:00,1.5947,1.59535,1.59345,1.5943,2870400000.0
2009-12-23 14:30:00,1.5943,1.59535,1.59405,1.5949,2465800000.0
2009-12-23 14:45:00,1.59485,1.597,1.59485,1.59525,3847600000.0
2009-12-23 15:00:00,1.59525,1.59755,1.5952,1.59565,3330500000.0
2009-12-23 15:15:00,1.59565,1.59595,1.5944,1.5948,3865300001.0
2009-12-23 15:30:00,1.595,1.59625,1.59475,1.59615,3118400000.0
2009-12-23 15:45:00,1.59615,1.59625,1.5947,1.5955,3193500000.0
2009-12-23 16:00:00,1.5955,1.5955,1.5934,1.5948,3108099999.0
2009-12-23 16:15:00,1.5948,1.59605,1.59425,1.59505,4539000000.0
2009-12-23 16:30:00,1.59505,1.59585,1.59425,1.5947,4427699999.0
2009-12-23 16:45:00,1.5947,1.5948,1.59325,1.5939,3449700000.0
2009-12-23 17:00:00,1.59395,1.5965,1.59385,1.59555,5158400000.0
2009-12-23 17:15:00,1.59555,1.5966,1.59545,1.5964,3651000000.0
2009-12-23 17:30:00,1.5965,1.59945,1.5965,1.59835,3696600001.0
2009-12-23 17:45:00,1.5983,1.59845,1.59695,1.59695,3432660000.0
2009-12-23 18:00:00,1.597,1.59705,1.59495,1.59505,3166100000.0
2009-12-23 18:15:00,1.59505,1.5952,1.5929,1.59345,2894200000.0
2009-12-23 18:30:00,1.5934,1.59455,1.5931,1.59375,3013100000.0
2009-12-23 18:45:00,1.5938,1.5955,1.5938,1.5953,2295400000.0
2009-12-23 19:00:00,1.5953,1.59595,1.5947,1.5955,2523200001.0
2009-12-23 19:15:00,1.5955,1.597,1.59545,1.5957,2725100000.0
2009-12-23 19:30:00,1.5956,1.5972,1.59535,1.5969,2339100000.0
2009-12-23 19:45:00,1.5969,1.59725,1.5965,1.59715,2119100000.0
2009-12-23 20:00:00,1.59715,1.59785,1.59615,1.59675,1360100000.0
2009-12-23 20:15:00,1.59675,1.59675,1.5959,1.59645,2264500000.0
2009-12-23 20:30:00,1.5965,1.5977,1.59595,1.5962,1485200000.0
2009-12-23 20:45:00,1.5962,1.5967,1.5958,1.59625,1309600000.0
2009-12-23 21:00:00,1.59625,1.5963,1.59535,1.59615,1240800000.0
2009-12-23 21:15:00,1.59615,1.59645,1.59569,1.59645,777200000.0
2009-12-23 21:30:00,1.59645,1.5968,1.59615,1.59635,872800000.0
2009-12-23 21:45:00,1.5963,1.5963,1.59505,1.59505,1320800000.0
2009-12-23 22:00:00,1.59505,1.59575,1.59465,1.5947,2415900000.0
2009-12-23 22:15:00,1.59465,1.59625,1.5946,1.5962,1352699999.0
2009-12-23 22:30:00,1.5962,1.59625,1.59575,1.5958,1146700000.0
2009-12-23 22:45:00,1.5958,1.5964,1.5956,1.5956,1299200000.0
2009-12-23 23:00:00,1.5956,1.5963,1.59535,1.5956,568700000.0
2009-12-23 23:15:00,1.5956,1.5958,1.59507,1.59565,147200000.0
2009-12-23 23:30:00,1.5956,1.5961,1.5953,1.5955,243500000.0
2009-12-23 23:45:00,1.5955,1.5956,1.5948,1.59535,120900000.0
2009-12-24 00:00:00,1.59535,1.59645,1.5951,1.5957,262800000.0
2009-12-24 00:15:00,1.5957,1.5957,1.59435,1.59445,111900000.0
2009-12-24 00:30:00,1.595,1.59525,1.5943,1.59525,283100000.0
2009-12-24 00:45:00,1.5947,1.59635,1.59465,1.59615,211500000.0
2009-12-24 01:00:00,1.59615,1.5963,1.59575,1.59595,113300000.0
2009-12-24 01:15:00,1.59595,1.59615,1.5959,1.596,143200000.0
2009-12-24 01:30:00,1.59595,1.5965,1.59582,1.5964,85500000.0
2009-12-24 01:45:00,1.5965,1.5966,1.59595,1.5963,125700000.0
2009-12-24 02:00:00,1.59635,1.59675,1.5957,1.5961,331400000.0
2009-12-24 02:15:00,1.59615,1.5967,1.59605,1.5966,205100000.0
2009-12-24 02:30:00,1.59665,1.59665,1.59565,1.5958,213900000.0
2009-12-24 02:45:00,1.59575,1.5962,1.5954,1.5961,258500000.0
2009-12-24 03:00:00,1.596,1.5961,1.59575,1.59595,205900000.0
2009-12-24 03:15:00,1.59595,1.59625,1.59595,1.59615,277000000.0
2009-12-24 03:30:00,1.59615,1.59675,1.59615,1.59655,230800000.0
2009-12-24 03:45:00,1.5967,1.5984,1.5967,1.59835,545400000.0
2009-12-24 04:00:00,1.5983,1.5983,1.59765,1.59765,227100000.0
2009-12-24 04:15:00,1.59775,1.5987,1.59765,1.59835,376000000.0
2009-12-24 04:30:00,1.59835,1.5993,1.59835,1.5989,292380000.0
2009-12-24 04:45:00,1.5988,1.59925,1.5981,1.59925,479900000.0
2009-12-24 05:00:00,1.59905,1.59905,1.59855,1.5987,233000000.0
2009-12-24 05:15:00,1.5986,1.59915,1.5986,1.5989,359600000.0
2009-12-24 05:30:00,1.5989,1.5991,1.59815,1.59835,934200000.0
2009-12-24 05:45:00,1.59835,1.59865,1.5983,1.59855,183200000.0
2009-12-24 06:00:00,1.59855,1.59855,1.59785,1.59815,297300000.0
2009-12-24 06:15:00,1.5981,1.5984,1.5979,1.59835,163600000.0
2009-12-24 06:30:00,1.5984,1.5984,1.5978,1.5979,107400000.0
2009-12-24 06:45:00,1.5979,1.5984,1.5978,1.59795,402000000.0
2009-12-24 07:00:00,1.59795,1.5985,1.59795,1.59835,331700000.0
2009-12-24 07:15:00,1.59835,1.59895,1.59835,1.59875,161670000.0
2009-12-24 07:30:00,1.59875,1.5988,1.59845,1.5987,424200000.0
2009-12-24 07:45:00,1.5987,1.59885,1.5986,1.59875,245900000.0
2009-12-24 08:00:00,1.59875,1.59895,1.59844,1.5987,476100000.0
2009-12-24 08:15:00,1.59875,1.59935,1.5987,1.5992,259000000.0
2009-12-24 08:30:00,1.5992,1.59955,1.59905,1.59955,343700000.0
2009-12-24 08:45:00,1.5995,1.6004,1.5994,1.60025,413500000.0
2009-12-24 09:00:00,1.60025,1.60105,1.6001,1.60065,1239700000.0
2009-12-24 09:15:00,1.6006,1.60125,1.6005,1.6009,899400000.0
2009-12-24 09:30:00,1.6009,1.60125,1.6001,1.60025,1750500000.0
2009-12-24 09:45:00,1.60025,1.6006,1.60015,1.6005,521500000.0
2009-12-24 10:00:00,1.6005,1.6006,1.59955,1.5997,1658700000.0
2009-12-24 10:15:00,1.5997,1.5998,1.5967,1.59755,2977150000.0
2009-12-24 10:30:00,1.59755,1.59885,1.59755,1.5986,1013000000.0
2009-12-24 10:45:00,1.5986,1.5986,1.59715,1.5983,2119799999.0
2009-12-24 11:00:00,1.59835,1.59965,1.59755,1.59965,1832000000.0
2009-12-24 11:15:00,1.5995,1.5995,1.59785,1.5983,2280000000.0
2009-12-24 11:30:00,1.59825,1.59995,1.5981,1.5994,1785100000.0
2009-12-24 11:45:00,1.5994,1.60075,1.5988,1.6004,2474500000.0
2009-12-24 12:00:00,1.60035,1.60195,1.6003,1.60185,1772300000.0
2009-12-24 12:15:00,1.60185,1.60225,1.59945,1.6001,2205400001.0
2009-12-24 12:30:00,1.60015,1.6016,1.5995,1.6016,1687500000.0
2009-12-24 12:45:00,1.6016,1.6017,1.5994,1.6,1708600002.0
2009-12-24 13:00:00,1.6,1.60175,1.6,1.6016,1651100000.0
2009-12-24 13:15:00,1.60155,1.6017,1.60055,1.601,1321700000.0
2009-12-24 13:30:00,1.601,1.60175,1.60095,1.60145,968800000.0
2009-12-24 13:45:00,1.60145,1.60145,1.6,1.60025,1191200000.0
2009-12-24 14:00:00,1.60025,1.6005,1.5991,1.5997,1289900000.0
2009-12-24 14:15:00,1.5997,1.6001,1.599,1.59915,983300000.0
2009-12-24 14:30:00,1.59915,1.6005,1.599,1.5993,2174500000.0
2009-12-24 14:45:00,1.5993,1.6001,1.59875,1.59895,1455800000.0
2009-12-24 15:00:00,1.599,1.599,1.5975,1.5982,1957900000.0
2009-12-24 15:15:00,1.59825,1.5987,1.5979,1.598,1186000000.0
2009-12-24 15:30:00,1.598,1.5984,1.596,1.59655,1345400000.0
2009-12-24 15:45:00,1.59655,1.59685,1.59555,1.59605,950600000.0
2009-12-24 16:00:00,1.596,1.59605,1.59455,1.5953,1290900000.0
2009-12-24 16:15:00,1.5953,1.5955,1.5944,1.59505,744800000.0
2009-12-24 16:30:00,1.59505,1.5954,1.5948,1.5949,757900000.0
2009-12-24 16:45:00,1.5949,1.5952,1.5942,1.59455,995600000.0
2009-12-24 17:00:00,1.59455,1.5955,1.59445,1.59525,613300000.0
2009-12-24 17:15:00,1.5952,1.59575,1.59505,1.59515,679500000.0
2009-12-24 17:30:00,1.5951,1.5953,1.59395,1.59395,692800000.0
2009-12-24 17:45:00,1.59395,1.59425,1.59275,1.593,460000000.0
2009-12-24 18:00:00,1.593,1.59405,1.5928,1.59335,783890000.0
2009-12-24 18:15:00,1.59335,1.5939,1.59325,1.59355,457400000.0
2009-12-24 18:30:00,1.59355,1.5938,1.59345,1.59375,503400000.0
2009-12-24 18:45:00,1.59375,1.5939,1.59298,1.59385,440200000.0
2009-12-24 19:00:00,1.59385,1.5945,1.59365,1.5942,737300000.0
2009-12-24 19:15:00,1.5942,1.59425,1.5935,1.5937,341600000.0
2009-12-24 19:30:00,1.59365,1.59455,1.59365,1.5944,356100000.0
2009-12-24 19:45:00,1.5946,1.59495,1.59427,1.5949,542000000.0
2009-12-24 20:00:00,1.5949,1.59515,1.5944,1.5948,549100000.0
2009-12-24 20:15:00,1.5948,1.59505,1.59462,1.5948,178000000.0
2009-12-24 20:30:00,1.59475,1.5949,1.59359,1.59362,304200000.0
2009-12-24 20:45:00,1.59364,1.59435,1.59364,1.59425,417400000.0
2009-12-24 21:00:00,1.59425,1.59465,1.59408,1.59465,215400000.0
2009-12-24 21:15:00,1.59465,1.59535,1.5946,1.5952,161400000.0
2009-12-24 21:30:00,1.59464,1.5954,1.59464,1.59525,175400000.0
2009-12-24 21:45:00,1.5953,1.5954,1.59458,1.595,162000000.0
2009-12-24 22:00:00,1.595,1.59535,1.59451,1.59525,111500000.0
2009-12-24 22:15:00,1.59525,1.5955,1.59498,1.59525,195900000.0
2009-12-24 22:30:00,1.59525,1.59535,1.59472,1.5952,192500000.0
2009-12-24 22:45:00,1.5952,1.59534,1.59496,1.59525,219900000.0
2009-12-24 23:00:00,1.59525,1.59557,1.59468,1.59511,425300000.0
2009-12-24 23:15:00,1.59507,1.59538,1.595,1.59502,205100000.0
2009-12-24 23:30:00,1.59515,1.5955,1.59494,1.5954,427800000.0
2009-12-24 23:45:00,1.59565,1.59645,1.59534,1.5963,136600000.0
2009-12-25 00:00:00,1.5959,1.59643,1.59517,1.59632,278100000.0
2009-12-25 00:15:00,1.59632,1.59755,1.59576,1.5962,270600000.0
2009-12-25 00:30:00,1.59628,1.59664,1.59574,1.59633,568300000.0
2009-12-25 00:45:00,1.59617,1.59647,1.59592,1.59607,577000000.0
2009-12-25 01:00:00,1.59648,1.59666,1.59605,1.59648,481700000.0
2009-12-25 01:15:00,1.5964,1.59705,1.59622,1.5966,338800000.0
2009-12-25 01:30:00,1.5966,1.597,1.59636,1.59681,289600000.0
2009-12-25 01:45:00,1.59687,1.59704,1.59643,1.59659,298500000.0
2009-12-25 02:00:00,1.59668,1.59837,1.59637,1.59831,573800000.0
2009-12-25 02:15:00,1.59817,1.59823,1.597,1.59757,544000000.0
2009-12-25 02:30:00,1.59735,1.59843,1.59718,1.5977,384300000.0
2009-12-25 02:45:00,1.59725,1.59799,1.59671,1.59723,313100000.0
2009-12-25 03:00:00,1.59701,1.59778,1.59635,1.59692,313400000.0
2009-12-25 03:15:00,1.59682,1.59725,1.59654,1.59694,413000000.0
2009-12-25 03:30:00,1.59695,1.59791,1.59652,1.59791,582600000.0
2009-12-25 03:45:00,1.59807,1.59865,1.59674,1.5977,340790000.0
2009-12-25 04:00:00,1.59698,1.59773,1.59685,1.59704,377200000.0
2009-12-25 04:15:00,1.59727,1.59805,1.59695,1.59765,681600000.0
2009-12-25 04:30:00,1.59742,1.59786,1.59655,1.59754,503400000.0
2009-12-25 04:45:00,1.59761,1.59815,1.59657,1.598,788100001.0
2009-12-25 05:00:00,1.59804,1.5983,1.597,1.5979,831500000.0
2009-12-25 05:15:00,1.59766,1.59787,1.5968,1.59748,1271899999.0
2009-12-25 05:30:00,1.59739,1.59755,1.59675,1.59724,1293500004.0
2009-12-25 05:45:00,1.59716,1.59866,1.59687,1.5971,2085199999.0
2009-12-25 06:00:00,1.5973,1.59862,1.59693,1.59823,1668399999.0
2009-12-25 06:15:00,1.59832,1.59858,1.59702,1.59756,1075599999.0
2009-12-25 06:30:00,1.59767,1.59775,1.59679,1.59692,842700000.0
2009-12-25 06:45:00,1.59714,1.59756,1.59664,1.59697,1217300000.0
2009-12-25 07:00:00,1.59722,1.59773,1.59651,1.59737,1426600000.0
2009-12-25 07:15:00,1.59755,1.59755,1.59632,1.59661,1968290002.0
2009-12-25 07:30:00,1.59669,1.59786,1.59645,1.59717,1448800000.0
2009-12-25 07:45:00,1.59705,1.59818,1.59647,1.59702,1680899999.0
2009-12-25 08:00:00,1.59715,1.5984,1.5968,1.59749,1949400000.0
2009-12-25 08:15:00,1.59815,1.5989,1.59747,1.59856,1703100001.0
2009-12-25 08:30:00,1.59866,1.59866,1.5968,1.5968,1524700000.0
2009-12-25 08:45:00,1.5973,1.5974,1.5959,1.5959,3004560002.0
2009-12-25 09:00:00,1.59588,1.59734,1.59587,1.5964,2079699998.0
2009-12-25 09:15:00,1.59638,1.59728,1.59587,1.59635,2979000004.0
2009-12-25 09:30:00,1.59636,1.59724,1.59592,1.59674,2951600000.0
2009-12-25 09:45:00,1.59647,1.5978,1.59597,1.59636,3446200001.0
2009-12-25 10:00:00,1.59589,1.5965,1.59589,1.5964,4804499999.0
2009-12-25 10:15:00,1.59642,1.59648,1.5961,1.59644,3951200002.0
2009-12-25 10:30:00,1.5964,1.59648,1.59585,1.59593,4107599998.0
2009-12-25 10:45:00,1.59595,1.59619,1.59578,1.59591,5097999999.0
2009-12-25 11:00:00,1.59607,1.59621,1.59586,1.59598,4169999999.0
2009-12-25 11:15:00,1.59598,1.59618,1.59593,1.596,4504700000.0
2009-12-25 11:30:00,1.59603,1.59608,1.59595,1.59598,3989389999.0
2009-12-25 11:45:00,1.59598,1.59619,1.59417,1.59598,3942100001.0
2009-12-25 12:00:00,1.59598,1.59618,1.59582,1.596,3873689999.0
2009-12-25 12:15:00,1.596,1.59628,1.59566,1.59598,5067699999.0
2009-12-25 12:30:00,1.59583,1.59715,1.5958,1.59603,4340490001.0
2009-12-25 12:45:00,1.596,1.59624,1.59587,1.596,5239180001.0
2009-12-25 13:00:00,1.59601,1.5962,1.59586,1.596,2946900000.0
2009-12-25 13:15:00,1.596,1.59623,1.59582,1.59598,3281600001.0
2009-12-25 13:30:00,1.59603,1.59622,1.59589,1.59603,2457460000.0
2009-12-25 13:45:00,1.59605,1.59622,1.59582,1.596,3778480002.0
2009-12-25 14:00:00,1.596,1.59624,1.59582,1.59617,4653900000.0
2009-12-25 14:15:00,1.59597,1.5962,1.59581,1.59605,3743649999.0
2009-12-25 14:30:00,1.59626,1.59626,1.59586,1.596,3217700002.0
2009-12-25 14:45:00,1.59606,1.59621,1.59587,1.596,2827799997.0
2009-12-25 15:00:00,1.59598,1.59623,1.59582,1.596,3332290002.0
2009-12-25 15:15:00,1.596,1.59616,1.59581,1.59603,3723790001.0
2009-12-25 15:30:00,1.596,1.59627,1.59595,1.59618,4107550002.0
2009-12-25 15:45:00,1.59609,1.59625,1.596,1.59619,4374400001.0
2009-12-25 16:00:00,1.59623,1.59625,1.59592,1.59613,2861800000.0
2009-12-25 16:15:00,1.59613,1.59628,1.59551,1.5959,3693040001.0
2009-12-25 16:30:00,1.5961,1.59628,1.59593,1.59611,3530400000.0
2009-12-25 16:45:00,1.5961,1.59628,1.59599,1.5961,2822900000.0
2009-12-25 17:00:00,1.59608,1.59635,1.59594,1.59625,2586200000.0
2009-12-25 17:15:00,1.59612,1.59628,1.59603,1.59613,1925900000.0
2009-12-25 17:30:00,1.5961,1.59623,1.59598,1.5961,2079300000.0
2009-12-25 17:45:00,1.59618,1.59623,1.59603,1.5961,2537300000.0
2009-12-25 18:00:00,1.59612,1.5964,1.59609,1.5962,2097900000.0
2009-12-25 18:15:00,1.59621,1.59635,1.59599,1.59611,1636800000.0
2009-12-25 18:30:00,1.5961,1.59634,1.59593,1.59619,1466400000.0
2009-12-25 18:45:00,1.59615,1.59641,1.59603,1.59621,1193400000.0
2009-12-25 19:00:00,1.5961,1.59646,1.59592,1.5962,700800000.0
2009-12-25 19:15:00,1.59631,1.59639,1.59592,1.59621,597900000.0
2009-12-25 19:30:00,1.59618,1.5963,1.59603,1.59612,282800000.0
2009-12-25 19:45:00,1.5963,1.5964,1.59603,1.59628,285000000.0
2009-12-25 20:00:00,1.5961,1.5964,1.59595,1.59608,344100000.0
2009-12-25 20:15:00,1.59606,1.59642,1.59602,1.59608,204500000.0
2009-12-25 20:30:00,1.59603,1.59625,1.59595,1.59615,245800000.0
2009-12-25 20:45:00,1.5961,1.59627,1.596,1.59627,248900000.0
2009-12-25 21:00:00,1.59617,1.59633,1.59598,1.59627,203400000.0
2009-12-25 21:15:00,1.59628,1.59639,1.59598,1.5962,273900000.0
2009-12-25 21:30:00,1.59603,1.59633,1.59593,1.59613,338400000.0
2009-12-25 21:45:00,1.5962,1.59639,1.59601,1.59638,249900000.0
2009-12-25 22:00:00,1.5961,1.59629,1.59596,1.5962,213200000.0
2009-12-25 22:15:00,1.59604,1.59641,1.59602,1.59625,316900000.0
2009-12-25 22:30:00,1.59611,1.59638,1.59602,1.5962,214000000.0
2009-12-25 22:45:00,1.5962,1.59635,1.596,1.59602,346500000.0
2009-12-25 23:00:00,1.59613,1.59644,1.59607,1.59625,456600000.0
2009-12-25 23:15:00,1.59625,1.59636,1.59596,1.59596,296100000.0
2009-12-25 23:30:00,1.59605,1.59641,1.5959,1.59622,655600000.0
2009-12-25 23:45:00,1.5962,1.59643,1.59602,1.5962,468700000.0
2009-12-28 00:00:00,1.59442,1.59483,1.59376,1.59463,1059000000.0
2009-12-28 00:15:00,1.59462,1.59477,1.59438,1.59466,1059000000.0
2009-12-28 00:30:00,1.59465,1.59519,1.5944,1.59502,1059000000.0
2009-12-28 00:45:00,1.59503,1.59567,1.59457,1.59476,1059000000.0
2009-12-28 01:00:00,1.59478,1.5957,1.59455,1.59537,1059000000.0
2009-12-28 01:15:00,1.59543,1.59552,1.59405,1.59489,1059000000.0
2009-12-28 01:30:00,1.59488,1.59506,1.59465,1.59477,1059000000.0
2009-12-28 01:45:00,1.59476,1.59477,1.59308,1.59352,1059000000.0
2009-12-28 02:00:00,1.59475,1.59585,1.59475,1.59545,785900000.0
2009-12-28 02:15:00,1.59545,1.5957,1.59435,1.59495,674400000.0
2009-12-28 02:30:00,1.595,1.59525,1.59475,1.5949,479200000.0
2009-12-28 02:45:00,1.5949,1.59495,1.59315,1.59355,942700000.0
2009-12-28 03:00:00,1.59365,1.59415,1.5931,1.59325,1012800000.0
2009-12-28 03:15:00,1.5933,1.5939,1.5932,1.5937,623600000.0
2009-12-28 03:30:00,1.594,1.5947,1.5938,1.5945,566600000.0
2009-12-28 03:45:00,1.5945,1.5957,1.59425,1.59565,493700000.0
2009-12-28 04:00:00,1.59555,1.59565,1.59485,1.59535,302900000.0
2009-12-28 04:15:00,1.5953,1.59555,1.59505,1.59555,224100000.0
2009-12-28 04:30:00,1.59575,1.5962,1.5956,1.5958,176900000.0
2009-12-28 04:45:00,1.5958,1.5967,1.59565,1.59635,234700000.0
2009-12-28 05:00:00,1.59635,1.597,1.59635,1.59665,290300000.0
2009-12-28 05:15:00,1.59665,1.59695,1.5961,1.5963,245300000.0
2009-12-28 05:30:00,1.59625,1.5964,1.59565,1.5958,312200000.0
2009-12-28 05:45:00,1.5958,1.5961,1.5957,1.59585,167600000.0
2009-12-28 06:00:00,1.5957,1.596,1.59505,1.5956,254100000.0
2009-12-28 06:15:00,1.59555,1.5958,1.59525,1.59565,251000000.0
2009-12-28 06:30:00,1.59565,1.5961,1.59545,1.5959,292600000.0
2009-12-28 06:45:00,1.5959,1.5962,1.59555,1.59595,224760000.0
2009-12-28 07:00:00,1.5959,1.5965,1.5959,1.5965,282300000.0
2009-12-28 07:15:00,1.5965,1.59665,1.59615,1.59645,143200000.0
2009-12-28 07:30:00,1.5964,1.5966,1.596,1.596,353900000.0
2009-12-28 07:45:00,1.596,1.5966,1.59595,1.5965,197800000.0
2009-12-28 08:00:00,1.59645,1.59655,1.5963,1.5964,302900000.0
2009-12-28 08:15:00,1.5964,1.5964,1.5955,1.596,221800000.0
2009-12-28 08:30:00,1.596,1.59655,1.5958,1.5964,170600000.0
2009-12-28 08:45:00,1.59645,1.5968,1.5958,1.5963,444600000.0
2009-12-28 09:00:00,1.59635,1.5964,1.59485,1.5954,490600000.0
2009-12-28 09:15:00,1.5954,1.5956,1.5945,1.59515,770000000.0
2009-12-28 09:30:00,1.59515,1.59525,1.59435,1.5948,1079100000.0
2009-12-28 09:45:00,1.5948,1.5958,1.59465,1.59565,800200000.0
2009-12-28 10:00:00,1.5957,1.59725,1.59535,1.59685,1745400000.0
2009-12-28 10:15:00,1.59685,1.5973,1.59655,1.59665,792500000.0
2009-12-28 10:30:00,1.5966,1.5969,1.5957,1.59615,826100000.0
2009-12-28 10:45:00,1.5961,1.5973,1.59605,1.5972,1034400000.0
2009-12-28 11:00:00,1.59725,1.5987,1.5972,1.59795,1572000000.0
2009-12-28 11:15:00,1.59795,1.59895,1.5979,1.5988,1392100000.0
2009-12-28 11:30:00,1.5988,1.5994,1.598,1.5983,771700000.0
2009-12-28 11:45:00,1.59835,1.5986,1.59795,1.59795,589700000.0
2009-12-28 12:00:00,1.59795,1.59795,1.59695,1.59725,733500000.0
2009-12-28 12:15:00,1.5973,1.59855,1.5972,1.5978,945400000.0
2009-12-28 12:30:00,1.5978,1.598,1.5972,1.59735,1148900000.0
2009-12-28 12:45:00,1.5973,1.59765,1.5968,1.59735,907400000.0
2009-12-28 13:00:00,1.5974,1.5985,1.59735,1.5985,887000000.0
2009-12-28 13:15:00,1.5985,1.59905,1.59815,1.59885,829000000.0
2009-12-28 13:30:00,1.5991,1.59945,1.5983,1.59835,1020800000.0
2009-12-28 13:45:00,1.59835,1.59845,1.5977,1.5978,908400000.0
2009-12-28 14:00:00,1.59775,1.59805,1.59735,1.59765,1439200000.0
2009-12-28 14:15:00,1.5977,1.5978,1.59695,1.5977,855900000.0
2009-12-28 14:30:00,1.5977,1.5977,1.5972,1.59755,764100000.0
2009-12-28 14:45:00,1.5975,1.59865,1.59715,1.5981,1427500000.0
2009-12-28 15:00:00,1.598,1.59845,1.5978,1.5979,2028700000.0
2009-12-28 15:15:00,1.5979,1.59855,1.59725,1.5984,1728700000.0
2009-12-28 15:30:00,1.5984,1.6001,1.5984,1.5998,1724999999.0
2009-12-28 15:45:00,1.5998,1.6004,1.59955,1.5998,2118600000.0
2009-12-28 16:00:00,1.5998,1.6,1.59885,1.59915,2069400000.0
2009-12-28 16:15:00,1.59915,1.59985,1.5989,1.5998,1569899999.0
2009-12-28 16:30:00,1.5998,1.5999,1.5991,1.5991,1543200000.0
2009-12-28 16:45:00,1.5991,1.5991,1.5976,1.5977,1890100000.0
2009-12-28 17:00:00,1.59775,1.5999,1.59765,1.5999,2980000000.0
2009-12-28 17:15:00,1.5999,1.6,1.59925,1.59965,3353700001.0
2009-12-28 17:30:00,1.59965,1.59975,1.59945,1.59965,1665300000.0
2009-12-28 17:45:00,1.59965,1.60085,1.59965,1.60005,2715600001.0
2009-12-28 18:00:00,1.60005,1.60025,1.59965,1.59985,1306899999.0
2009-12-28 18:15:00,1.59985,1.60015,1.59985,1.59995,638199999.0
2009-12-28 18:30:00,1.6,1.60005,1.5998,1.5999,772400000.0
2009-12-28 18:45:00,1.5999,1.6,1.5996,1.5999,752800000.0
2009-12-28 19:00:00,1.5999,1.60015,1.5994,1.59945,962800002.0
2009-12-28 19:15:00,1.59945,1.5995,1.59895,1.5994,439100000.0
2009-12-28 19:30:00,1.5994,1.6009,1.5993,1.6002,1082400000.0
2009-12-28 19:45:00,1.60025,1.60095,1.6002,1.60025,1215900000.0
2009-12-28 20:00:00,1.6002,1.6015,1.59995,1.6008,1513999999.0
2009-12-28 20:15:00,1.6008,1.601,1.6002,1.6006,710600000.0
2009-12-28 20:30:00,1.60055,1.60125,1.6002,1.6003,658700000.0
2009-12-28 20:45:00,1.6003,1.6006,1.60005,1.60015,501000000.0
2009-12-28 21:00:00,1.60015,1.60125,1.59995,1.60125,1598400000.0
2009-12-28 21:15:00,1.6012,1.60125,1.60005,1.6004,995300000.0
2009-12-28 21:30:00,1.60045,1.601,1.60045,1.6009,386900000.0
2009-12-28 21:45:00,1.6009,1.6009,1.60005,1.6002,785300000.0
2009-12-28 22:00:00,1.6002,1.6005,1.60015,1.60025,385100000.0
2009-12-28 22:15:00,1.60025,1.60025,1.59989,1.60025,328700000.0
2009-12-28 22:30:00,1.6002,1.60035,1.6002,1.60025,300600000.0
2009-12-28 22:45:00,1.60035,1.6007,1.6,1.60005,915300000.0
2009-12-28 23:00:00,1.60005,1.60055,1.59985,1.60035,369900000.0
2009-12-28 23:15:00,1.6003,1.6007,1.6001,1.6001,290600000.0
2009-12-28 23:30:00,1.6001,1.60015,1.5998,1.6,247900000.0
2009-12-28 23:45:00,1.6002,1.60035,1.5999,1.59995,135400000.0
2009-12-29 00:00:00,1.6,1.6,1.59961,1.5999,185600000.0
2009-12-29 00:15:00,1.59968,1.60005,1.59959,1.59995,230800000.0
2009-12-29 00:30:00,1.59995,1.6007,1.59955,1.6002,396900000.0
2009-12-29 00:45:00,1.6002,1.60075,1.59973,1.59995,215500000.0
2009-12-29 01:00:00,1.6,1.60025,1.59975,1.60005,129300000.0
2009-12-29 01:15:00,1.60005,1.60015,1.5998,1.59985,129000000.0
2009-12-29 01:30:00,1.59974,1.6001,1.59963,1.59995,760999997.0
2009-12-29 01:45:00,1.59995,1.6,1.59975,1.5998,96500000.0
2009-12-29 02:00:00,1.59985,1.60025,1.5998,1.6,284000000.0
2009-12-29 02:15:00,1.6,1.6001,1.59965,1.59975,4868500012.0
2009-12-29 02:30:00,1.59975,1.59985,1.5996,1.59985,1453499999.0
2009-12-29 02:45:00,1.59985,1.6002,1.59975,1.59985,557600000.0
2009-12-29 03:00:00,1.59985,1.59985,1.5997,1.59975,726900000.0
2009-12-29 03:15:00,1.59975,1.59985,1.59965,1.5997,594600000.0
2009-12-29 03:30:00,1.5997,1.59995,1.59965,1.5998,243400000.0
2009-12-29 03:45:00,1.5998,1.6,1.5997,1.5999,457600000.0
2009-12-29 04:00:00,1.59985,1.6002,1.59965,1.5997,733100001.0
2009-12-29 04:15:00,1.5997,1.59975,1.59955,1.5996,906199995.0
2009-12-29 04:30:00,1.5996,1.59985,1.59934,1.59975,186300000.0
2009-12-29 04:45:00,1.59965,1.59975,1.5995,1.5997,424299998.0
2009-12-29 05:00:00,1.5997,1.59975,1.59939,1.5995,297800000.0
2009-12-29 05:15:00,1.5995,1.59965,1.59916,1.59948,836900003.0
2009-12-29 05:30:00,1.5996,1.5996,1.5995,1.59955,306200000.0
2009-12-29 05:45:00,1.59955,1.59995,1.5995,1.5999,603699999.0
2009-12-29 06:00:00,1.5999,1.60015,1.59965,1.6001,493000000.0
2009-12-29 06:15:00,1.6001,1.6006,1.6,1.6004,567400000.0
2009-12-29 06:30:00,1.6004,1.6005,1.60005,1.60015,515200000.0
2009-12-29 06:45:00,1.60015,1.60135,1.60015,1.60125,614300000.0
2009-12-29 07:00:00,1.60125,1.60125,1.5998,1.5999,501200000.0
2009-12-29 07:15:00,1.5999,1.60045,1.59985,1.60035,374200000.0
2009-12-29 07:30:00,1.6004,1.6007,1.6004,1.60045,338600000.0
2009-12-29 07:45:00,1.6005,1.60055,1.6004,1.60045,218900000.0
2009-12-29 08:00:00,1.60045,1.60095,1.6004,1.6008,462800000.0
2009-12-29 08:15:00,1.6008,1.60125,1.60065,1.60105,909300000.0
2009-12-29 08:30:00,1.60105,1.6016,1.60075,1.6013,1268900000.0
2009-12-29 08:45:00,1.6013,1.6017,1.60075,1.601,1359500000.0
2009-12-29 09:00:00,1.60105,1.6017,1.60095,1.60155,762100000.0
2009-12-29 09:15:00,1.60155,1.60175,1.6009,1.60125,1522800000.0
2009-12-29 09:30:00,1.6013,1.60275,1.6013,1.6023,2141800001.0
2009-12-29 09:45:00,1.6023,1.6035,1.60195,1.60255,2643200000.0
2009-12-29 10:00:00,1.60255,1.60475,1.6025,1.6046,3251300000.0
2009-12-29 10:15:00,1.6046,1.60675,1.60415,1.60645,3619200000.0
2009-12-29 10:30:00,1.60645,1.60665,1.60465,1.60475,4788299999.0
2009-12-29 10:45:00,1.6048,1.6058,1.60465,1.6049,1983300000.0
2009-12-29 11:00:00,1.6049,1.60565,1.6044,1.60515,2053900000.0
2009-12-29 11:15:00,1.60515,1.60515,1.6041,1.6046,2475400000.0
2009-12-29 11:30:00,1.6046,1.6059,1.604,1.60445,2601800000.0
2009-12-29 11:45:00,1.60445,1.6047,1.60235,1.60245,3097000000.0
2009-12-29 12:00:00,1.60245,1.60265,1.60035,1.60105,4104600000.0
2009-12-29 12:15:00,1.60105,1.60155,1.59985,1.6,3498400000.0
2009-12-29 12:30:00,1.6,1.60145,1.59965,1.6006,4383700000.0
2009-12-29 12:45:00,1.6006,1.60065,1.6,1.60005,1928300000.0
2009-12-29 13:00:00,1.60005,1.6006,1.59845,1.5985,3036500000.0
2009-12-29 13:15:00,1.5985,1.60005,1.59805,1.5998,2752499999.0
2009-12-29 13:30:00,1.5998,1.60055,1.5996,1.59985,2211400000.0
2009-12-29 13:45:00,1.59985,1.60235,1.59975,1.5999,2995499999.0
2009-12-29 14:00:00,1.5999,1.60015,1.59955,1.6001,2077900001.0
2009-12-29 14:15:00,1.6001,1.6003,1.599,1.5992,3217700000.0
2009-12-29 14:30:00,1.5992,1.59985,1.59895,1.59955,2719800001.0
2009-12-29 14:45:00,1.5996,1.601,1.5995,1.60025,2797199999.0
2009-12-29 15:00:00,1.60025,1.60065,1.5989,1.5989,3734000000.0
2009-12-29 15:15:00,1.59885,1.60065,1.5983,1.5997,3961600000.0
2009-12-29 15:30:00,1.5997,1.6005,1.59935,1.60045,3227900000.0
2009-12-29 15:45:00,1.6005,1.60135,1.6004,1.601,3624700004.0
2009-12-29 16:00:00,1.601,1.60205,1.6009,1.60135,3633499999.0
2009-12-29 16:15:00,1.6013,1.6016,1.6007,1.60125,2679500000.0
2009-12-29 16:30:00,1.60125,1.60205,1.6004,1.6005,3830400002.0
2009-12-29 16:45:00,1.6005,1.6019,1.60045,1.60115,2288400000.0
2009-12-29 17:00:00,1.60115,1.60135,1.59965,1.5999,2721400001.0
2009-12-29 17:15:00,1.59985,1.60005,1.59915,1.59985,2876700000.0
2009-12-29 17:30:00,1.59995,1.59995,1.5981,1.5983,2485000000.0
2009-12-29 17:45:00,1.5983,1.5986,1.59605,1.59625,3502500001.0
2009-12-29 18:00:00,1.5963,1.5968,1.5905,1.5914,4524400000.0
2009-12-29 18:15:00,1.5914,1.59175,1.58665,1.58845,4802200001.0
2009-12-29 18:30:00,1.58845,1.589,1.58675,1.5888,3125400001.0
2009-12-29 18:45:00,1.5888,1.58925,1.58785,1.589,2850500001.0
2009-12-29 19:00:00,1.589,1.58965,1.58825,1.58935,1964400000.0
2009-12-29 19:15:00,1.58935,1.5936,1.58935,1.59095,3909599999.0
2009-12-29 19:30:00,1.591,1.59235,1.59095,1.59185,2231100000.0
2009-12-29 19:45:00,1.59185,1.59245,1.59175,1.59185,2140200000.0
2009-12-29 20:00:00,1.59185,1.5926,1.5916,1.59225,2568300000.0
2009-12-29 20:15:00,1.59225,1.59285,1.59165,1.59175,2299900000.0
2009-12-29 20:30:00,1.59165,1.59245,1.59115,1.592,2410600000.0
2009-12-29 20:45:00,1.592,1.5926,1.5916,1.59255,1431700000.0
2009-12-29 21:00:00,1.59255,1.5926,1.5916,1.59165,577400000.0
2009-12-29 21:15:00,1.59165,1.59215,1.59025,1.59055,1110000000.0
2009-12-29 21:30:00,1.59055,1.59075,1.58945,1.59,1130900000.0
2009-12-29 21:45:00,1.58995,1.5908,1.58955,1.59015,1405300000.0
2009-12-29 22:00:00,1.5902,1.59105,1.5901,1.5906,775100000.0
2009-12-29 22:15:00,1.5906,1.59125,1.59045,1.5908,995600000.0
2009-12-29 22:30:00,1.59075,1.59095,1.5904,1.59075,874700000.0
2009-12-29 22:45:00,1.59075,1.591,1.58935,1.5899,1417000000.0
2009-12-29 23:00:00,1.5899,1.5902,1.58913,1.5895,749000000.0
2009-12-29 23:15:00,1.5895,1.58985,1.58905,1.58945,384300000.0
2009-12-29 23:30:00,1.58945,1.5895,1.5886,1.58915,460600000.0
2009-12-29 23:45:00,1.58915,1.59025,1.5891,1.59025,419400000.0
2009-12-30 00:00:00,1.59025,1.5905,1.59002,1.5903,122800000.0
2009-12-30 00:15:00,1.5903,1.59045,1.58999,1.59035,83100000.0
2009-12-30 00:30:00,1.59035,1.5904,1.58905,1.5894,340900000.0
2009-12-30 00:45:00,1.58941,1.5904,1.58923,1.5904,329100000.0
2009-12-30 01:00:00,1.5903,1.59055,1.59019,1.59035,242500000.0
2009-12-30 01:15:00,1.59035,1.5912,1.59004,1.5907,294200000.0
2009-12-30 01:30:00,1.5907,1.59165,1.59055,1.59065,229900000.0
2009-12-30 01:45:00,1.59085,1.59095,1.58995,1.5901,245800000.0
2009-12-30 02:00:00,1.59005,1.5907,1.5891,1.59005,427300000.0
2009-12-30 02:15:00,1.59005,1.59005,1.58925,1.5897,211000000.0
2009-12-30 02:30:00,1.5897,1.58985,1.58845,1.5891,340300000.0
2009-12-30 02:45:00,1.58905,1.5908,1.58875,1.5901,574900000.0
2009-12-30 03:00:00,1.5901,1.5901,1.58835,1.5891,336700000.0
2009-12-30 03:15:00,1.58905,1.58925,1.5886,1.58865,335300000.0
2009-12-30 03:30:00,1.58875,1.5888,1.58825,1.58825,462200000.0
2009-12-30 03:45:00,1.58825,1.5886,1.58815,1.5886,380300000.0
2009-12-30 04:00:00,1.5886,1.58885,1.58815,1.58865,475600000.0
2009-12-30 04:15:00,1.58855,1.58885,1.58835,1.5887,542700000.0
2009-12-30 04:30:00,1.58875,1.5888,1.58825,1.58825,252300000.0
2009-12-30 04:45:00,1.58825,1.58855,1.58815,1.58855,352900000.0
2009-12-30 05:00:00,1.58855,1.5888,1.588,1.5886,545500000.0
2009-12-30 05:15:00,1.5886,1.5887,1.5884,1.58845,250100000.0
2009-12-30 05:30:00,1.58845,1.5886,1.58795,1.58845,710200000.0
2009-12-30 05:45:00,1.5884,1.58905,1.5884,1.58885,194600000.0
2009-12-30 06:00:00,1.58885,1.5893,1.58885,1.5891,314400000.0
2009-12-30 06:15:00,1.58915,1.58915,1.5886,1.5887,685000000.0
2009-12-30 06:30:00,1.58865,1.58875,1.58835,1.58855,485100000.0
2009-12-30 06:45:00,1.58865,1.58925,1.58825,1.5885,585200000.0
2009-12-30 07:00:00,1.5885,1.58915,1.5884,1.58845,760400000.0
2009-12-30 07:15:00,1.58845,1.5893,1.58845,1.5891,690300000.0
2009-12-30 07:30:00,1.5891,1.59005,1.58885,1.58885,975600000.0
2009-12-30 07:45:00,1.5888,1.58885,1.58775,1.58795,747800000.0
2009-12-30 08:00:00,1.58795,1.58855,1.58785,1.58845,427400000.0
2009-12-30 08:15:00,1.58845,1.59045,1.58845,1.58945,703100000.0
2009-12-30 08:30:00,1.58945,1.59015,1.58935,1.5899,1076500000.0
2009-12-30 08:45:00,1.58995,1.59055,1.58935,1.58985,715600000.0
2009-12-30 09:00:00,1.58985,1.59035,1.58825,1.589,679200000.0
2009-12-30 09:15:00,1.5888,1.58985,1.58875,1.5894,826300000.0
2009-12-30 09:30:00,1.58945,1.5899,1.58925,1.5897,796000000.0
2009-12-30 09:45:00,1.5897,1.59115,1.58925,1.591,1363900000.0
2009-12-30 10:00:00,1.59095,1.59115,1.59,1.59,2209900000.0
2009-12-30 10:15:00,1.59005,1.59055,1.58805,1.5884,1842600000.0
2009-12-30 10:30:00,1.5884,1.5891,1.58835,1.58885,1242000000.0
2009-12-30 10:45:00,1.5889,1.5895,1.5875,1.58785,3096700000.0
2009-12-30 11:00:00,1.5879,1.5884,1.58765,1.5879,1614100000.0
2009-12-30 11:15:00,1.588,1.58865,1.5876,1.58785,2257200000.0
2009-12-30 11:30:00,1.58785,1.58815,1.5856,1.58675,3517900000.0
2009-12-30 11:45:00,1.5867,1.58845,1.58665,1.5877,2625000000.0
2009-12-30 12:00:00,1.5877,1.58845,1.5873,1.5877,1599700000.0
2009-12-30 12:15:00,1.58775,1.588,1.58635,1.5865,2418500001.0
2009-12-30 12:30:00,1.58645,1.58715,1.58575,1.5861,3301100000.0
2009-12-30 12:45:00,1.5861,1.58685,1.58555,1.5868,2516200000.0
2009-12-30 13:00:00,1.5869,1.58775,1.5863,1.58655,2334400000.0
2009-12-30 13:15:00,1.58655,1.5866,1.5843,1.58435,3271100000.0
2009-12-30 13:30:00,1.58435,1.58575,1.5843,1.5848,2438500000.0
2009-12-30 13:45:00,1.58485,1.5851,1.58315,1.58505,3277299999.0
2009-12-30 14:00:00,1.5851,1.5867,1.5845,1.58595,2947500000.0
2009-12-30 14:15:00,1.58595,1.58665,1.58495,1.58585,2243200000.0
2009-12-30 14:30:00,1.5858,1.58645,1.5855,1.58635,1831800000.0
2009-12-30 14:45:00,1.58635,1.5864,1.5859,1.5861,1211700000.0
2009-12-30 15:00:00,1.5861,1.58765,1.58575,1.5859,2100700000.0
2009-12-30 15:15:00,1.5859,1.5885,1.58575,1.588,2027900000.0
2009-12-30 15:30:00,1.588,1.5899,1.5877,1.5894,3390600000.0
2009-12-30 15:45:00,1.58945,1.59025,1.5882,1.58895,2966000000.0
2009-12-30 16:00:00,1.58895,1.58925,1.58795,1.58855,2557500000.0
2009-12-30 16:15:00,1.58855,1.591,1.588,1.5905,3216300000.0
2009-12-30 16:30:00,1.59055,1.5909,1.58875,1.5898,3516999999.0
2009-12-30 16:45:00,1.58985,1.5933,1.58925,1.593,3882300000.0
2009-12-30 17:00:00,1.593,1.593,1.5916,1.5928,3697749996.0
2009-12-30 17:15:00,1.59275,1.59695,1.59275,1.59645,4206200000.0
2009-12-30 17:30:00,1.59645,1.59905,1.59605,1.5973,3459200000.0
2009-12-30 17:45:00,1.5973,1.6012,1.5966,1.60115,3708900003.0
2009-12-30 18:00:00,1.6011,1.60225,1.60025,1.60155,3077300000.0
2009-12-30 18:15:00,1.60155,1.6046,1.601,1.6029,3159100000.0
2009-12-30 18:30:00,1.6029,1.6047,1.60285,1.60365,2141270000.0
2009-12-30 18:45:00,1.6037,1.6057,1.6034,1.6048,2520300000.0
2009-12-30 19:00:00,1.6048,1.60945,1.6044,1.60865,2896600000.0
2009-12-30 19:15:00,1.60865,1.60945,1.60815,1.60835,2710900000.0
2009-12-30 19:30:00,1.60835,1.60835,1.60575,1.60615,2801800000.0
2009-12-30 19:45:00,1.60615,1.60755,1.606,1.6061,1666300000.0
2009-12-30 20:00:00,1.6061,1.60795,1.60605,1.60745,2390800000.0
2009-12-30 20:15:00,1.60745,1.6077,1.60615,1.6063,1398600000.0
2009-12-30 20:30:00,1.6063,1.60675,1.60575,1.6059,1074900000.0
2009-12-30 20:45:00,1.60595,1.6072,1.6056,1.60705,946500000.0
2009-12-30 21:00:00,1.60705,1.60705,1.6067,1.60685,508900000.0
2009-12-30 21:15:00,1.60685,1.60785,1.60665,1.6074,646600000.0
2009-12-30 21:30:00,1.6074,1.6083,1.6073,1.6075,861000000.0
2009-12-30 21:45:00,1.60745,1.60755,1.60635,1.60685,1421100000.0
2009-12-30 22:00:00,1.60685,1.6069,1.6064,1.60665,1410700000.0
2009-12-30 22:15:00,1.6066,1.60685,1.60655,1.6067,459100001.0
2009-12-30 22:30:00,1.6067,1.60675,1.6064,1.6067,597200000.0
2009-12-30 22:45:00,1.6067,1.60745,1.60635,1.6073,588800000.0
2009-12-30 23:00:00,1.60735,1.60735,1.60665,1.60725,335000000.0
2009-12-30 23:15:00,1.60735,1.6077,1.60695,1.6074,254900000.0
2009-12-30 23:30:00,1.6074,1.6077,1.60735,1.60755,116900000.0
2009-12-30 23:45:00,1.60755,1.60825,1.60745,1.60785,244400000.0
2009-12-31 00:00:00,1.60785,1.6079,1.6073,1.6078,23000000.0
